KissMeData/084110/min/candle-20230801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230801	194200	189148520	19980	19980	19980	19980	235
3	20230801	194100	189148520	19980	19980	19980	19980	0
4	20230801	194000	189148520	19980	19980	19980	19980	0
5	20230801	193900	189148520	19980	19980	19980	19980	0
6	20230801	193800	189148520	19980	19980	19980	19980	0
7	20230801	193700	189148520	19980	19980	19980	19980	0
8	20230801	193600	189148520	19980	19980	19980	19980	0
9	20230801	193500	189148520	19980	19980	19980	19980	0
10	20230801	193400	189148520	19980	19980	19980	19980	0
11	20230801	193300	189148520	19980	19980	19980	19980	0
12	20230801	193200	189148520	19980	19980	19980	19980	0
13	20230801	193100	189148520	19980	19980	19980	19980	0
14	20230801	193000	189148520	19980	19980	19980	19980	0
15	20230801	192900	189148520	19980	19980	19980	19980	0
16	20230801	192800	189148520	19980	19980	19980	19980	0
17	20230801	192700	189148520	19980	19980	19980	19980	0
18	20230801	192600	189148520	19980	19980	19980	19980	0
19	20230801	192500	189148520	19980	19980	19980	19980	0
20	20230801	192400	189148520	19980	19980	19980	19980	0
21	20230801	192300	189148520	19980	19980	19980	19980	0
22	20230801	192200	189148520	19980	19980	19980	19980	0
23	20230801	192100	189148520	19980	19980	19980	19980	0
24	20230801	192000	189148520	19980	19980	19980	19980	0
25	20230801	191900	189148520	19980	19980	19980	19980	0
26	20230801	191800	189148520	19980	19980	19980	19980	0
27	20230801	191700	189148520	19980	19980	19980	19980	0
28	20230801	191600	189148520	19980	19980	19980	19980	0
29	20230801	191500	189148520	19980	19980	19980	19980	0
30	20230801	191400	189148520	19980	19980	19980	19980	0
31	20230801	191300	189148520	19980	19980	19980	19980	0
32	20230801	191200	189148520	19980	19980	19980	19980	235
33	20230801	191100	189148520	19980	19980	19980	19980	0
34	20230801	191000	189148520	19980	19980	19980	19980	0
35	20230801	190900	189148520	19980	19980	19980	19980	0
36	20230801	190800	189148520	19980	19980	19980	19980	0
37	20230801	190700	189148520	19980	19980	19980	19980	0
38	20230801	190600	189148520	19980	19980	19980	19980	0
39	20230801	190500	189148520	19980	19980	19980	19980	0
40	20230801	190400	189148520	19980	19980	19980	19980	0
41	20230801	190300	189148520	19980	19980	19980	19980	0
42	20230801	190200	189148520	19980	19980	19980	19980	0
43	20230801	190100	189148520	19980	19980	19980	19980	0
44	20230801	190000	189148520	19980	19980	19980	19980	0
45	20230801	185900	189148520	19980	19980	19980	19980	0
46	20230801	185800	189148520	19980	19980	19980	19980	0
47	20230801	185700	189148520	19980	19980	19980	19980	0
48	20230801	185600	189148520	19980	19980	19980	19980	0
49	20230801	185500	189148520	19980	19980	19980	19980	0
50	20230801	185400	189148520	19980	19980	19980	19980	0
51	20230801	185300	189148520	19980	19980	19980	19980	0
52	20230801	185200	189148520	19980	19980	19980	19980	0
53	20230801	185100	189148520	19980	19980	19980	19980	0
54	20230801	185000	189148520	19980	19980	19980	19980	0
55	20230801	184900	189148520	19980	19980	19980	19980	0
56	20230801	184800	189148520	19980	19980	19980	19980	0
57	20230801	184700	189148520	19980	19980	19980	19980	0
58	20230801	184600	189148520	19980	19980	19980	19980	0
59	20230801	184500	189148520	19980	19980	19980	19980	0
60	20230801	184400	189148520	19980	19980	19980	19980	0
61	20230801	184300	189148520	19980	19980	19980	19980	0
62	20230801	184200	189148520	19980	19980	19980	19980	235
63	20230801	184100	189148520	19980	19980	19980	19980	0
64	20230801	184000	189148520	19980	19980	19980	19980	0
65	20230801	183900	189148520	19980	19980	19980	19980	0
66	20230801	183800	189148520	19980	19980	19980	19980	0
67	20230801	183700	189148520	19980	19980	19980	19980	0
68	20230801	183600	189148520	19980	19980	19980	19980	0
69	20230801	183500	189148520	19980	19980	19980	19980	0
70	20230801	183400	189148520	19980	19980	19980	19980	0
71	20230801	183300	189148520	19980	19980	19980	19980	0
72	20230801	183200	189148520	19980	19980	19980	19980	0
73	20230801	183100	189148520	19980	19980	19980	19980	0
74	20230801	183000	189148520	19980	19980	19980	19980	0
75	20230801	182900	189148520	19980	19980	19980	19980	0
76	20230801	182800	189148520	19980	19980	19980	19980	0
77	20230801	182700	189148520	19980	19980	19980	19980	0
78	20230801	182600	189148520	19980	19980	19980	19980	0
79	20230801	182500	189148520	19980	19980	19980	19980	0
80	20230801	182400	189148520	19980	19980	19980	19980	0
81	20230801	182300	189148520	19980	19980	19980	19980	0
82	20230801	182200	189148520	19980	19980	19980	19980	0
83	20230801	182100	189148520	19980	19980	19980	19980	0
84	20230801	182000	189148520	19980	19980	19980	19980	0
85	20230801	181900	189148520	19980	19980	19980	19980	0
86	20230801	181800	189148520	19980	19980	19980	19980	0
87	20230801	181700	189148520	19980	19980	19980	19980	0
88	20230801	181600	189148520	19980	19980	19980	19980	0
89	20230801	181500	189148520	19980	19980	19980	19980	0
90	20230801	181400	189148520	19980	19980	19980	19980	0
91	20230801	181300	189148520	19980	19980	19980	19980	0
92	20230801	181200	189148520	19980	19980	19980	19980	235
93	20230801	181100	189148520	19980	19980	19980	19980	0
94	20230801	181000	189148520	19980	19980	19980	19980	0
95	20230801	180900	189148520	19980	19980	19980	19980	0
96	20230801	180800	189148520	19980	19980	19980	19980	0
97	20230801	180700	189148520	19980	19980	19980	19980	0
98	20230801	180600	189148520	19980	19980	19980	19980	0
99	20230801	180500	189148520	19980	19980	19980	19980	0
100	20230801	180400	189148520	19980	19980	19980	19980	0
101	20230801	180300	189148520	19980	19980	19980	19980	0
102	20230801	180200	189148520	19980	19980	19980	19980	0
103	20230801	180100	189148520	19980	19980	19980	19980	0
104	20230801	180000	189148520	19980	19980	19980	19980	0
105	20230801	175900	189148520	19980	19980	19980	19980	0
106	20230801	175800	189148520	19980	19980	19980	19980	0
107	20230801	175700	189148520	19980	19980	19980	19980	0
108	20230801	175600	189148520	19980	19980	19980	19980	0
109	20230801	175500	189148520	19980	19980	19980	19980	0
110	20230801	175400	189148520	19980	19980	19980	19980	0
111	20230801	175300	189148520	19980	19980	19980	19980	0
112	20230801	175200	189148520	19980	19980	19980	19980	0
113	20230801	175100	189148520	19980	19980	19980	19980	0
114	20230801	175000	189148520	19980	19980	19980	19980	0
115	20230801	174900	189148520	19980	19980	19980	19980	0
116	20230801	174800	189148520	19980	19980	19980	19980	0
117	20230801	174700	189148520	19980	19980	19980	19980	0
118	20230801	174600	189148520	19980	19980	19980	19980	0
119	20230801	174500	189148520	19980	19980	19980	19980	0
120	20230801	174400	189148520	19980	19980	19980	19980	0
121	20230801	174300	189148520	19980	19980	19980	19980	0
122	20230801	174200	189148520	19980	19980	19980	19980	235
123	20230801	174100	189148520	19980	19980	19980	19980	0
124	20230801	174000	189148520	19980	19980	19980	19980	0
125	20230801	173900	189148520	19980	19980	19980	19980	0
126	20230801	173800	189148520	19980	19980	19980	19980	0
127	20230801	173700	189148520	19980	19980	19980	19980	0
128	20230801	173600	189148520	19980	19980	19980	19980	0
129	20230801	173500	189148520	19980	19980	19980	19980	0
130	20230801	173400	189148520	19980	19980	19980	19980	0
131	20230801	173300	189148520	19980	19980	19980	19980	0
132	20230801	173200	189148520	19980	19980	19980	19980	0
133	20230801	173100	189148520	19980	19980	19980	19980	0
134	20230801	173000	189148520	19980	19980	19980	19980	0
135	20230801	172900	189148520	19980	19980	19980	19980	0
136	20230801	172800	189148520	19980	19980	19980	19980	0
137	20230801	172700	189148520	19980	19980	19980	19980	0
138	20230801	172600	189148520	19980	19980	19980	19980	0
139	20230801	172500	189148520	19980	19980	19980	19980	0
140	20230801	172400	189148520	19980	19980	19980	19980	0
141	20230801	172300	189148520	19980	19980	19980	19980	0
142	20230801	172200	189148520	19980	19980	19980	19980	0
143	20230801	172100	189148520	19980	19980	19980	19980	0
144	20230801	172000	189148520	19980	19980	19980	19980	0
145	20230801	171900	189148520	19980	19980	19980	19980	0
146	20230801	171800	189148520	19980	19980	19980	19980	0
147	20230801	171700	189148520	19980	19980	19980	19980	0
148	20230801	171600	189148520	19980	19980	19980	19980	0
149	20230801	171500	189148520	19980	19980	19980	19980	0
150	20230801	171400	189148520	19980	19980	19980	19980	0
151	20230801	171300	189148520	19980	19980	19980	19980	0
152	20230801	171200	189148520	19980	19980	19980	19980	235
153	20230801	171100	189148520	19980	19980	19980	19980	0
154	20230801	171000	189148520	19980	19980	19980	19980	0
155	20230801	170900	189148520	19980	19980	19980	19980	0
156	20230801	170800	189148520	19980	19980	19980	19980	0
157	20230801	170700	189148520	19980	19980	19980	19980	0
158	20230801	170600	189148520	19980	19980	19980	19980	0
159	20230801	170500	189148520	19980	19980	19980	19980	0
160	20230801	170400	189148520	19980	19980	19980	19980	0
161	20230801	170300	189148520	19980	19980	19980	19980	0
162	20230801	170200	189148520	19980	19980	19980	19980	0
163	20230801	170100	189148520	19980	19980	19980	19980	0
164	20230801	170000	189148520	19980	19980	19980	19980	0
165	20230801	165900	189148520	19980	19980	19980	19980	0
166	20230801	165800	189148520	19980	19980	19980	19980	0
167	20230801	165700	189148520	19980	19980	19980	19980	0
168	20230801	165600	189148520	19980	19980	19980	19980	0
169	20230801	165500	189148520	19980	19980	19980	19980	0
170	20230801	165400	189148520	19980	19980	19980	19980	0
171	20230801	165300	189148520	19980	19980	19980	19980	0
172	20230801	165200	189148520	19980	19980	19980	19980	0
173	20230801	165100	189148520	19980	19980	19980	19980	0
174	20230801	165000	189148520	19980	19980	19980	19980	0
175	20230801	164900	189148520	19980	19980	19980	19980	0
176	20230801	164800	189148520	19980	19980	19980	19980	0
177	20230801	164700	189148520	19980	19980	19980	19980	0
178	20230801	164600	189148520	19980	19980	19980	19980	0
179	20230801	164500	189148520	19980	19980	19980	19980	0
180	20230801	164400	189148520	19980	19980	19980	19980	0
181	20230801	164300	189148520	19980	19980	19980	19980	0
182	20230801	164200	189148520	19980	19980	19980	19980	235
183	20230801	164100	189148520	19980	19980	19980	19980	0
184	20230801	164000	189148520	19980	19980	19980	19980	0
185	20230801	163900	189148520	19980	19980	19980	19980	0
186	20230801	163800	189148520	19980	19980	19980	19980	0
187	20230801	163700	189148520	19980	19980	19980	19980	0
188	20230801	163600	189148520	19980	19980	19980	19980	0
189	20230801	163500	189148520	19980	19980	19980	19980	0
190	20230801	163400	189148520	19980	19980	19980	19980	0
191	20230801	163300	189148520	19980	19980	19980	19980	0
192	20230801	163200	189148520	19980	19980	19980	19980	0
193	20230801	163100	189148520	19980	19980	19980	19980	0
194	20230801	163000	189148520	19980	19980	19980	19980	0
195	20230801	162900	189148520	19980	19980	19980	19980	0
196	20230801	162800	189148520	19980	19980	19980	19980	0
197	20230801	162700	189148520	19980	19980	19980	19980	0
198	20230801	162600	189148520	19980	19980	19980	19980	0
199	20230801	162500	189148520	19980	19980	19980	19980	0
200	20230801	162400	189148520	19980	19980	19980	19980	0
201	20230801	162300	189148520	19980	19980	19980	19980	0
202	20230801	162200	189148520	19980	19980	19980	19980	0
203	20230801	162100	189148520	19980	19980	19980	19980	0
204	20230801	162000	189148520	19980	19980	19980	19980	0
205	20230801	161900	189148520	19980	19980	19980	19980	0
206	20230801	161800	189148520	19980	19980	19980	19980	0
207	20230801	161700	189148520	19980	19980	19980	19980	0
208	20230801	161600	189148520	19980	19980	19980	19980	0
209	20230801	161500	189148520	19980	19980	19980	19980	0
210	20230801	161400	189148520	19980	19980	19980	19980	0
211	20230801	161300	189148520	19980	19980	19980	19980	0
212	20230801	161200	189148520	19980	19980	19980	19980	235
213	20230801	161100	189148520	19980	19980	19980	19980	0
214	20230801	161000	189148520	19980	19980	19980	19980	0
215	20230801	160900	189148520	19980	19980	19980	19980	0
216	20230801	160800	189148520	19980	19980	19980	19980	0
217	20230801	160700	189148520	19980	19980	19980	19980	0
218	20230801	160600	189148520	19980	19980	19980	19980	0
219	20230801	160500	189148520	19980	19980	19980	19980	0
220	20230801	160400	189148520	19980	19980	19980	19980	0
221	20230801	160300	189148520	19980	19980	19980	19980	0
222	20230801	160200	189148520	19980	19980	19980	19980	0
223	20230801	160100	189148520	19980	19980	19980	19980	0
224	20230801	160000	189148520	19980	19980	19980	19980	0
225	20230801	155900	189148520	19980	19980	19980	19980	0
226	20230801	155800	189148520	19980	19980	19980	19980	0
227	20230801	155700	189148520	19980	19980	19980	19980	0
228	20230801	155600	189148520	19980	19980	19980	19980	0
229	20230801	155500	189148520	19980	19980	19980	19980	0
230	20230801	155400	189148520	19980	19980	19980	19980	0
231	20230801	155300	189148520	19980	19980	19980	19980	0
232	20230801	155200	189148520	19980	19980	19980	19980	0
233	20230801	155100	189148520	19980	19980	19980	19980	0
234	20230801	155000	189148520	19980	19980	19980	19980	0
235	20230801	154900	189148520	19980	19980	19980	19980	0
236	20230801	154800	189148520	19980	19980	19980	19980	0
237	20230801	154700	189148520	19980	19980	19980	19980	0
238	20230801	154600	189148520	19980	19980	19980	19980	0
239	20230801	154500	189148520	19980	19980	19980	19980	0
240	20230801	154400	189148520	19980	19980	19980	19980	0
241	20230801	154300	189148520	19980	19980	19980	19980	0
242	20230801	154200	189148520	19980	19980	19980	19980	235
243	20230801	154100	189148520	19980	19980	19980	19980	0
244	20230801	154000	189148520	19980	19980	19980	19980	0
245	20230801	153900	189148520	19980	19980	19980	19980	0
246	20230801	153800	189148520	19980	19980	19980	19980	0
247	20230801	153700	189148520	19980	19980	19980	19980	0
248	20230801	153600	189148520	19980	19980	19980	19980	0
249	20230801	153500	189148520	19980	19980	19980	19980	0
250	20230801	153400	189148520	19980	19980	19980	19980	0
251	20230801	153300	189148520	19980	19980	19980	19980	0
252	20230801	153200	189148520	19980	19980	19980	19980	0
253	20230801	153100	189148520	19980	19980	19980	19980	0
254	20230801	153000	189148520	19980	19980	19980	19980	235
255	20230801	152900	184453220	19930	19930	19930	19930	0
256	20230801	152800	184453220	19930	19930	19930	19930	0
257	20230801	152700	184453220	19930	19930	19930	19930	0
258	20230801	152600	184453220	19930	19930	19930	19930	0
259	20230801	152500	184453220	19930	19930	19930	19930	0
260	20230801	152400	184453220	19930	19930	19930	19930	0
261	20230801	152300	184453220	19930	19930	19930	19930	0
262	20230801	152200	184453220	19930	19930	19930	19930	0
263	20230801	152100	184453220	19930	19930	19930	19930	0
264	20230801	152000	184453220	19930	19930	19930	19930	0
265	20230801	151900	184453220	19930	19930	19930	19930	12
266	20230801	151800	184214060	19980	19980	19980	19980	1
267	20230801	151700	184194080	19980	19980	19980	19980	0
268	20230801	151600	184194080	19980	19980	19980	19980	20
269	20230801	151500	183794480	19980	19980	19980	19980	7
270	20230801	151400	183654620	19930	19930	19930	19930	0
271	20230801	151300	183654620	19930	19930	19930	19930	13
272	20230801	151200	183395530	19990	19990	19990	19990	0
273	20230801	151100	183395530	19990	19990	19990	19990	1
274	20230801	151000	183375540	19930	19930	19930	19930	0
275	20230801	150900	183375540	19930	19930	19930	19930	15
276	20230801	150800	183076590	19930	19930	19930	19930	9
277	20230801	150700	182897220	19930	19930	19930	19930	10
278	20230801	150600	182697920	20000	20000	20000	20000	5
279	20230801	150500	182597920	19930	19930	19930	19930	7
280	20230801	150400	182458410	19930	19940	19940	19930	20
281	20230801	150300	182059770	19940	19940	19940	19940	0
282	20230801	150200	182059770	19940	19940	19940	19940	6
283	20230801	150100	181940130	20000	20000	20000	20000	0
284	20230801	150000	181940130	20000	20000	20000	20000	0
285	20230801	145900	181940130	20000	20000	20000	20000	0
286	20230801	145800	181940130	20000	20000	20000	20000	0
287	20230801	145700	181940130	20000	20000	20000	20000	0
288	20230801	145600	181940130	20000	20000	20000	20000	0
289	20230801	145500	181940130	20000	20000	20000	20000	1
290	20230801	145400	181920130	19930	19930	19930	19930	0
291	20230801	145300	181920130	19930	19930	19930	19930	0
292	20230801	145200	181920130	19930	19930	19930	19930	0
293	20230801	145100	181920130	19930	19930	19930	19930	0
294	20230801	145000	181920130	19930	19930	19930	19930	0
295	20230801	144900	181920130	19930	20000	20000	19930	31
296	20230801	144800	181302170	19930	19930	19930	19930	50
297	20230801	144700	180305670	19950	19950	19950	19950	1
298	20230801	144600	180285720	19940	19990	19990	19940	8
299	20230801	144500	180126100	19930	19930	19930	19930	0
300	20230801	144400	180126100	19930	19930	19930	19930	0
301	20230801	144300	180126100	19930	19930	19930	19930	0
302	20230801	144200	180126100	19930	19930	19930	19930	0
303	20230801	144100	180126100	19930	19930	19930	19930	0
304	20230801	144000	180126100	19930	19930	19930	19930	6
305	20230801	143900	180006520	19920	19920	19920	19920	0
306	20230801	143800	180006520	19920	19920	19920	19920	6
307	20230801	143700	179887000	19930	19930	19930	19930	133
308	20230801	143600	177236310	19930	19930	19930	19930	0
309	20230801	143500	177236310	19930	19930	19930	19930	0
310	20230801	143400	177236310	19930	19930	19930	19930	10
311	20230801	143300	177037010	19920	19920	19920	19920	0
312	20230801	143200	177037010	19920	19920	19920	19920	0
313	20230801	143100	177037010	19920	20000	20000	19920	54
314	20230801	143000	175957490	20000	20000	20000	20000	400
315	20230801	142900	167957490	20000	20000	20000	20000	30
316	20230801	142800	167357490	20000	20000	20000	20000	0
317	20230801	142700	167357490	20000	20000	20000	20000	10
318	20230801	142600	167157490	20000	20000	20000	20000	0
319	20230801	142500	167157490	20000	20000	20000	20000	10
320	20230801	142400	166957490	19900	19900	19900	19900	0
321	20230801	142300	166957490	19900	19900	19900	19900	0
322	20230801	142200	166957490	19900	19900	19900	19900	0
323	20230801	142100	166957490	19900	19900	19900	19900	0
324	20230801	142000	166957490	19900	19900	19900	19900	50
325	20230801	141900	165962490	19900	19960	19960	19900	189
326	20230801	141800	162198950	19960	19960	19960	19960	0
327	20230801	141700	162198950	19960	19970	19970	19960	10
328	20230801	141600	161999300	20000	20000	20000	20000	0
329	20230801	141500	161999300	20000	20000	20000	20000	0
330	20230801	141400	161999300	20000	20000	20000	20000	0
331	20230801	141300	161999300	20000	20000	20000	20000	0
332	20230801	141200	161999300	20000	20000	20000	20000	0
333	20230801	141100	161999300	20000	20000	20000	20000	0
334	20230801	141000	161999300	20000	20000	20000	20000	1
335	20230801	140900	161979300	20000	20000	20000	20000	0
336	20230801	140800	161979300	20000	20000	20000	20000	0
337	20230801	140700	161979300	20000	20000	20000	20000	10
338	20230801	140600	161779300	19980	19980	19980	19980	0
339	20230801	140500	161779300	19980	19980	19980	19980	0
340	20230801	140400	161779300	19980	19980	19980	19980	210
341	20230801	140300	157583500	19980	19980	19980	19980	0
342	20230801	140200	157583500	19980	19990	19990	19980	80
343	20230801	140100	155984930	19990	19990	19990	19990	4
344	20230801	140000	155904970	19990	19990	19990	19990	0
345	20230801	135900	155904970	19990	19990	19990	19990	0
346	20230801	135800	155904970	19990	19990	19990	19990	0
347	20230801	135700	155904970	19990	19990	19990	19990	0
348	20230801	135600	155904970	19990	19990	19990	19990	0
349	20230801	135500	155904970	19990	19990	19990	19990	0
350	20230801	135400	155904970	19990	19990	19990	19990	0
351	20230801	135300	155904970	19990	19990	19990	19990	0
352	20230801	135200	155904970	19990	19990	19990	19990	1
353	20230801	135100	155884980	19990	19990	19990	19990	0
354	20230801	135000	155884980	19990	19990	19990	19990	0
355	20230801	134900	155884980	19990	19990	19990	19990	0
356	20230801	134800	155884980	19990	19990	19990	19990	0
357	20230801	134700	155884980	19990	19990	19990	19990	0
358	20230801	134600	155884980	19990	19980	19990	19980	28
359	20230801	134500	155325460	19980	19990	19990	19980	174
360	20230801	134400	151848890	20000	20050	20050	20000	134
361	20230801	134300	149168290	20200	20200	20200	20200	0
362	20230801	134200	149168290	20200	20200	20200	20200	0
363	20230801	134100	149168290	20200	20200	20200	20200	0
364	20230801	134000	149168290	20200	20200	20200	20200	0
365	20230801	133900	149168290	20200	20200	20200	20200	0
366	20230801	133800	149168290	20200	20200	20200	20200	0
367	20230801	133700	149168290	20200	20200	20200	20200	0
368	20230801	133600	149168290	20200	20200	20200	20200	0
369	20230801	133500	149168290	20200	20200	20200	20200	0
370	20230801	133400	149168290	20200	20200	20200	20200	0
371	20230801	133300	149168290	20200	20200	20200	20200	0
372	20230801	133200	149168290	20200	20200	20200	20200	1
373	20230801	133100	149148090	20150	20150	20150	20150	0
374	20230801	133000	149148090	20150	20150	20150	20150	100
375	20230801	132900	147133090	20150	20150	20150	20150	0
376	20230801	132800	147133090	20150	20150	20150	20150	0
377	20230801	132700	147133090	20150	20150	20150	20150	0
378	20230801	132600	147133090	20150	20150	20150	20150	200
379	20230801	132500	143103090	20200	20200	20200	20200	0
380	20230801	132400	143103090	20200	20200	20200	20200	0
381	20230801	132300	143103090	20200	20200	20200	20200	0
382	20230801	132200	143103090	20200	20200	20200	20200	0
383	20230801	132100	143103090	20200	20200	20200	20200	0
384	20230801	132000	143103090	20200	20200	20200	20200	0
385	20230801	131900	143103090	20200	20200	20200	20200	0
386	20230801	131800	143103090	20200	20200	20200	20200	0
387	20230801	131700	143103090	20200	20200	20200	20200	0
388	20230801	131600	143103090	20200	20200	20200	20200	0
389	20230801	131500	143103090	20200	20200	20200	20200	0
390	20230801	131400	143103090	20200	20200	20200	20200	1
391	20230801	131300	143082890	20200	20150	20200	20150	500
392	20230801	131200	132986040	20000	20000	20000	20000	0
393	20230801	131100	132986040	20000	20000	20000	20000	181
394	20230801	131000	129366040	20150	20150	20150	20150	3
395	20230801	130900	129305590	20000	20000	20000	20000	120
396	20230801	130800	126905590	20150	20150	20150	20150	0
397	20230801	130700	126905590	20150	20150	20150	20150	0
398	20230801	130600	126905590	20150	20150	20150	20150	0
399	20230801	130500	126905590	20150	20150	20150	20150	0
400	20230801	130400	126905590	20150	20150	20150	20150	0
401	20230801	130300	126905590	20150	20150	20150	20150	0
402	20230801	130200	126905590	20150	20150	20150	20150	100
403	20230801	130100	124890590	20000	20000	20000	20000	0
404	20230801	130000	124890590	20000	20000	20000	20000	67
405	20230801	125900	123550590	20050	20050	20050	20050	0
406	20230801	125800	123550590	20050	20050	20050	20050	0
407	20230801	125700	123550590	20050	20050	20050	20050	10
408	20230801	125600	123350090	20150	20150	20150	20150	0
409	20230801	125500	123350090	20150	20150	20150	20150	1
410	20230801	125400	123329940	20150	20150	20150	20150	0
411	20230801	125300	123329940	20150	20150	20150	20150	0
412	20230801	125200	123329940	20150	20150	20150	20150	0
413	20230801	125100	123329940	20150	20150	20150	20150	0
414	20230801	125000	123329940	20150	20150	20150	20150	0
415	20230801	124900	123329940	20150	20150	20150	20150	0
416	20230801	124800	123329940	20150	20150	20150	20150	0
417	20230801	124700	123329940	20150	20150	20150	20150	0
418	20230801	124600	123329940	20150	20150	20150	20150	0
419	20230801	124500	123329940	20150	20150	20150	20150	0
420	20230801	124400	123329940	20150	20150	20150	20150	0
421	20230801	124300	123329940	20150	20150	20150	20150	0
422	20230801	124200	123329940	20150	20150	20150	20150	0
423	20230801	124100	123329940	20150	20150	20150	20150	0
424	20230801	124000	123329940	20150	20150	20150	20150	10
425	20230801	123900	123128440	20050	20050	20050	20050	0
426	20230801	123800	123128440	20050	20050	20050	20050	0
427	20230801	123700	123128440	20050	20050	20050	20050	0
428	20230801	123600	123128440	20050	20050	20050	20050	0
429	20230801	123500	123128440	20050	20050	20050	20050	0
430	20230801	123400	123128440	20050	20050	20050	20050	0
431	20230801	123300	123128440	20050	20050	20050	20050	0
432	20230801	123200	123128440	20050	20050	20050	20050	0
433	20230801	123100	123128440	20050	20050	20050	20050	0
434	20230801	123000	123128440	20050	20050	20050	20050	0
435	20230801	122900	123128440	20050	20050	20050	20050	20
436	20230801	122800	122727440	20200	20200	20200	20200	0
437	20230801	122700	122727440	20200	20200	20200	20200	0
438	20230801	122600	122727440	20200	20200	20200	20200	0
439	20230801	122500	122727440	20200	20200	20200	20200	0
440	20230801	122400	122727440	20200	20200	20200	20200	50
441	20230801	122300	121717440	20200	20200	20200	20200	3
442	20230801	122200	121656840	20100	20100	20100	20100	100
443	20230801	122100	119646840	20000	20000	20000	20000	0
444	20230801	122000	119646840	20000	20000	20000	20000	0
445	20230801	121900	119646840	20000	20000	20000	20000	0
446	20230801	121800	119646840	20000	20000	20000	20000	0
447	20230801	121700	119646840	20000	20000	20000	20000	0
448	20230801	121600	119646840	20000	20000	20000	20000	1
449	20230801	121500	119626840	20100	20100	20100	20100	0
450	20230801	121400	119626840	20100	20100	20100	20100	0
451	20230801	121300	119626840	20100	20100	20100	20100	0
452	20230801	121200	119626840	20100	20100	20100	20100	0
453	20230801	121100	119626840	20100	20100	20100	20100	0
454	20230801	121000	119626840	20100	20100	20100	20100	0
455	20230801	120900	119626840	20100	20100	20100	20100	303
456	20230801	120800	113536540	20100	20100	20100	20100	0
457	20230801	120700	113536540	20100	20100	20100	20100	0
458	20230801	120600	113536540	20100	20100	20100	20100	0
459	20230801	120500	113536540	20100	20100	20100	20100	0
460	20230801	120400	113536540	20100	20100	20100	20100	50
461	20230801	120300	112531540	20250	20250	20250	20250	0
462	20230801	120200	112531540	20250	20250	20250	20250	0
463	20230801	120100	112531540	20250	20250	20250	20250	0
464	20230801	120000	112531540	20250	20250	20250	20250	0
465	20230801	115900	112531540	20250	20250	20250	20250	0
466	20230801	115800	112531540	20250	20250	20250	20250	0
467	20230801	115700	112531540	20250	20250	20250	20250	2
468	20230801	115600	112491040	20250	20250	20250	20250	1
469	20230801	115500	112470790	20250	20250	20250	20250	2
470	20230801	115400	112430290	20100	20100	20100	20100	9
471	20230801	115300	112249390	20200	20200	20200	20200	0
472	20230801	115200	112249390	20200	20200	20200	20200	0
473	20230801	115100	112249390	20200	20200	20200	20200	0
474	20230801	115000	112249390	20200	20200	20200	20200	0
475	20230801	114900	112249390	20200	20200	20200	20200	0
476	20230801	114800	112249390	20200	20150	20200	20150	500
477	20230801	114700	102161340	20150	20150	20150	20150	0
478	20230801	114600	102161340	20150	20150	20150	20150	100
479	20230801	114500	100146340	20100	20100	20100	20100	0
480	20230801	114400	100146340	20100	20100	20100	20100	0
481	20230801	114300	100146340	20100	20100	20100	20100	0
482	20230801	114200	100146340	20100	20100	20100	20100	0
483	20230801	114100	100146340	20100	20100	20100	20100	250
484	20230801	114000	95121340	20000	20050	20050	20000	70
485	20230801	113900	93721290	20050	20050	20050	20050	0
486	20230801	113800	93721290	20050	20050	20050	20050	0
487	20230801	113700	93721290	20050	20050	20050	20050	0
488	20230801	113600	93721290	20050	20050	20050	20050	0
489	20230801	113500	93721290	20050	20050	20050	20050	0
490	20230801	113400	93721290	20050	20050	20050	20050	0
491	20230801	113300	93721290	20050	20050	20050	20050	0
492	20230801	113200	93721290	20050	20050	20050	20050	0
493	20230801	113100	93721290	20050	20050	20050	20050	0
494	20230801	113000	93721290	20050	20050	20050	20050	4
495	20230801	112900	93641090	20050	20050	20050	20050	0
496	20230801	112800	93641090	20050	20050	20050	20050	0
497	20230801	112700	93641090	20050	20050	20050	20050	0
498	20230801	112600	93641090	20050	20050	20050	20050	0
499	20230801	112500	93641090	20050	20050	20050	20050	0
500	20230801	112400	93641090	20050	20050	20050	20050	0
501	20230801	112300	93641090	20050	20050	20050	20050	0
502	20230801	112200	93641090	20050	20050	20050	20050	10
503	20230801	112100	93440590	20000	20000	20000	20000	0
504	20230801	112000	93440590	20000	20000	20000	20000	1
505	20230801	111900	93420590	20000	20000	20000	20000	33
506	20230801	111800	92760590	20000	20000	20000	20000	0
507	20230801	111700	92760590	20000	20000	20000	20000	100
508	20230801	111600	90760590	20050	20050	20050	20050	10
509	20230801	111500	90560090	20050	20050	20050	20050	0
510	20230801	111400	90560090	20050	20050	20050	20050	10
511	20230801	111300	90359590	20050	20050	20050	20050	21
512	20230801	111200	89938540	20100	20100	20100	20100	0
513	20230801	111100	89938540	20100	20100	20100	20100	0
514	20230801	111000	89938540	20100	20100	20100	20100	13
515	20230801	110900	89677240	20100	20100	20100	20100	400
516	20230801	110800	81637240	20100	20100	20100	20100	0
517	20230801	110700	81637240	20100	20100	20100	20100	0
518	20230801	110600	81637240	20100	20100	20100	20100	0
519	20230801	110500	81637240	20100	20100	20100	20100	0
520	20230801	110400	81637240	20100	20100	20100	20100	0
521	20230801	110300	81637240	20100	20100	20100	20100	0
522	20230801	110200	81637240	20100	20100	20100	20100	0
523	20230801	110100	81637240	20100	20100	20100	20100	0
524	20230801	110000	81637240	20100	20100	20100	20100	0
525	20230801	105900	81637240	20100	20100	20100	20100	0
526	20230801	105800	81637240	20100	20100	20100	20100	0
527	20230801	105700	81637240	20100	20100	20100	20100	0
528	20230801	105600	81637240	20100	20100	20100	20100	0
529	20230801	105500	81637240	20100	20000	20100	20000	201
530	20230801	105400	77597240	20100	20100	20100	20100	0
531	20230801	105300	77597240	20100	20100	20100	20100	0
532	20230801	105200	77597240	20100	20100	20100	20100	1
533	20230801	105100	77577140	20100	20100	20100	20100	0
534	20230801	105000	77577140	20100	20100	20100	20100	0
535	20230801	104900	77577140	20100	20100	20100	20100	0
536	20230801	104800	77577140	20100	20100	20100	20100	9
537	20230801	104700	77396240	20100	20100	20100	20100	14
538	20230801	104600	77114840	20100	20100	20100	20100	30
539	20230801	104500	76511840	20000	20000	20000	20000	0
540	20230801	104400	76511840	20000	20000	20000	20000	0
541	20230801	104300	76511840	20000	20000	20000	20000	0
542	20230801	104200	76511840	20000	20000	20000	20000	0
543	20230801	104100	76511840	20000	20000	20000	20000	0
544	20230801	104000	76511840	20000	20000	20000	20000	0
545	20230801	103900	76511840	20000	20000	20000	20000	0
546	20230801	103800	76511840	20000	20000	20000	20000	0
547	20230801	103700	76511840	20000	20000	20000	20000	0
548	20230801	103600	76511840	20000	20000	20000	20000	0
549	20230801	103500	76511840	20000	20000	20000	20000	1
550	20230801	103400	76491840	19920	19920	19920	19920	0
551	20230801	103300	76491840	19920	19920	19920	19920	0
552	20230801	103200	76491840	19920	19920	19920	19920	0
553	20230801	103100	76491840	19920	19920	19920	19920	0
554	20230801	103000	76491840	19920	19920	19920	19920	0
555	20230801	102900	76491840	19920	19920	19920	19920	0
556	20230801	102800	76491840	19920	19920	19920	19920	0
557	20230801	102700	76491840	19920	20050	20050	19920	50
558	20230801	102600	75492450	20100	20100	20100	20100	0
559	20230801	102500	75492450	20100	20100	20100	20100	0
560	20230801	102400	75492450	20100	20100	20100	20100	0
561	20230801	102300	75492450	20100	20100	20100	20100	1
562	20230801	102200	75472350	20100	20100	20100	20100	0
563	20230801	102100	75472350	20100	20100	20100	20100	4
564	20230801	102000	75391950	20150	20150	20150	20150	0
565	20230801	101900	75391950	20150	20150	20150	20150	0
566	20230801	101800	75391950	20150	20150	20150	20150	0
567	20230801	101700	75391950	20150	20150	20150	20150	0
568	20230801	101600	75391950	20150	20050	20150	20050	703
569	20230801	101500	61270600	20050	20050	20050	20050	0
570	20230801	101400	61270600	20050	20050	20050	20050	0
571	20230801	101300	61270600	20050	20050	20050	20050	0
572	20230801	101200	61270600	20050	20050	20050	20050	0
573	20230801	101100	61270600	20050	20050	20050	20050	0
574	20230801	101000	61270600	20050	20050	20050	20050	0
575	20230801	100900	61270600	20050	20050	20050	20050	0
576	20230801	100800	61270600	20050	20050	20050	20050	0
577	20230801	100700	61270600	20050	20050	20050	20050	0
578	20230801	100600	61270600	20050	20050	20050	20050	24
579	20230801	100500	60789400	20050	20050	20050	20050	0
580	20230801	100400	60789400	20050	20050	20050	20050	0
581	20230801	100300	60789400	20050	20050	20050	20050	0
582	20230801	100200	60789400	20050	20050	20050	20050	0
583	20230801	100100	60789400	20050	20050	20050	20050	10
584	20230801	100000	60588900	20000	20000	20000	20000	28
585	20230801	095900	60028900	20050	20050	20050	20050	70
586	20230801	095800	58625400	20050	20050	20050	20050	0
587	20230801	095700	58625400	20050	20050	20050	20050	0
588	20230801	095600	58625400	20050	20050	20050	20050	4
589	20230801	095500	58545200	20050	20050	20050	20050	1
590	20230801	095400	58525150	20000	20000	20000	20000	0
591	20230801	095300	58525150	20000	20000	20000	20000	0
592	20230801	095200	58525150	20000	20000	20000	20000	0
593	20230801	095100	58525150	20000	20000	20000	20000	10
594	20230801	095000	58325150	20000	20000	20000	20000	0
595	20230801	094900	58325150	20000	20050	20050	20000	52
596	20230801	094800	57284900	20000	20000	20000	20000	0
597	20230801	094700	57284900	20000	20000	20000	20000	0
598	20230801	094600	57284900	20000	20000	20000	20000	0
599	20230801	094500	57284900	20000	20000	20000	20000	163
600	20230801	094400	54024900	20000	20000	20000	20000	253
601	20230801	094300	48964900	20100	20100	20100	20100	0
602	20230801	094200	48964900	20100	20100	20100	20100	0
603	20230801	094100	48964900	20100	20100	20100	20100	0
604	20230801	094000	48964900	20100	20100	20100	20100	0
605	20230801	093900	48964900	20100	20100	20100	20100	2
606	20230801	093800	48924700	20100	20100	20100	20100	0
607	20230801	093700	48924700	20100	20100	20100	20100	1
608	20230801	093600	48904600	20100	20100	20100	20100	10
609	20230801	093500	48703600	20100	20100	20100	20100	5
610	20230801	093400	48603100	20100	20100	20100	20100	0
611	20230801	093300	48603100	20100	20100	20100	20100	0
612	20230801	093200	48603100	20100	20100	20100	20100	0
613	20230801	093100	48603100	20100	20100	20100	20100	1
614	20230801	093000	48583000	20100	20100	20100	20100	0
615	20230801	092900	48583000	20100	20100	20200	20100	801
616	20230801	092800	32412900	20100	20100	20100	20100	61
617	20230801	092700	31186800	20150	20050	20150	20050	600
618	20230801	092600	19117350	20050	20050	20050	20050	1
619	20230801	092500	19097300	20100	20100	20100	20100	20
620	20230801	092400	18695300	20100	20100	20100	20100	0
621	20230801	092300	18695300	20100	20100	20100	20100	0
622	20230801	092200	18695300	20100	20100	20100	20100	0
623	20230801	092100	18695300	20100	20100	20100	20100	0
624	20230801	092000	18695300	20100	20100	20100	20100	0
625	20230801	091900	18695300	20100	20100	20100	20100	77
626	20230801	091800	17147600	20100	20100	20100	20100	0
627	20230801	091700	17147600	20100	20100	20100	20100	1
628	20230801	091600	17127500	20100	20100	20100	20100	5
629	20230801	091500	17027000	20100	20100	20100	20100	10
630	20230801	091400	16826000	20100	20100	20100	20100	0
631	20230801	091300	16826000	20100	20000	20100	19990	27
632	20230801	091200	16285980	20000	19990	20000	19990	2
633	20230801	091100	16245990	20100	20100	20100	20100	0
634	20230801	091000	16245990	20100	20100	20100	19990	3
635	20230801	090900	16185800	20000	20000	20000	20000	0
636	20230801	090800	16185800	20000	20000	20000	20000	0
637	20230801	090700	16185800	20000	20000	20000	20000	79
638	20230801	090600	14605800	20200	20200	20200	20200	0
639	20230801	090500	14605800	20200	20050	20200	20050	717
640	20230801	090400	140000	20000	20000	20000	20000	0
641	20230801	090300	140000	20000	20000	20000	20000	1
642	20230801	090200	120000	20000	20000	20000	20000	0
643	20230801	090100	120000	20000	20000	20000	20000	0
644	20230801	090000	120000	20000	20000	20000	20000	6