KissMeData/170900/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	200800	488835300	53900	53900	53900	53900	40
3	20230802	200700	488835300	53900	53900	53900	53900	0
4	20230802	200600	488835300	53900	53900	53900	53900	0
5	20230802	200500	488835300	53900	53900	53900	53900	0
6	20230802	200400	488835300	53900	53900	53900	53900	0
7	20230802	200300	488835300	53900	53900	53900	53900	0
8	20230802	200200	488835300	53900	53900	53900	53900	0
9	20230802	200100	488835300	53900	53900	53900	53900	0
10	20230802	200000	488835300	53900	53900	53900	53900	0
11	20230802	195900	488835300	53900	53900	53900	53900	0
12	20230802	195800	488835300	53900	53900	53900	53900	0
13	20230802	195700	488835300	53900	53900	53900	53900	0
14	20230802	195600	488835300	53900	53900	53900	53900	0
15	20230802	195500	488835300	53900	53900	53900	53900	0
16	20230802	195400	488835300	53900	53900	53900	53900	0
17	20230802	195300	488835300	53900	53900	53900	53900	0
18	20230802	195200	488835300	53900	53900	53900	53900	0
19	20230802	195100	488835300	53900	53900	53900	53900	0
20	20230802	195000	488835300	53900	53900	53900	53900	0
21	20230802	194900	488835300	53900	53900	53900	53900	0
22	20230802	194800	488835300	53900	53900	53900	53900	0
23	20230802	194700	488835300	53900	53900	53900	53900	0
24	20230802	194600	488835300	53900	53900	53900	53900	0
25	20230802	194500	488835300	53900	53900	53900	53900	0
26	20230802	194400	488835300	53900	53900	53900	53900	0
27	20230802	194300	488835300	53900	53900	53900	53900	0
28	20230802	194200	488835300	53900	53900	53900	53900	0
29	20230802	194100	488835300	53900	53900	53900	53900	0
30	20230802	194000	488835300	53900	53900	53900	53900	0
31	20230802	193900	488835300	53900	53900	53900	53900	0
32	20230802	193800	488835300	53900	53900	53900	53900	40
33	20230802	193700	488835300	53900	53900	53900	53900	0
34	20230802	193600	488835300	53900	53900	53900	53900	0
35	20230802	193500	488835300	53900	53900	53900	53900	0
36	20230802	193400	488835300	53900	53900	53900	53900	0
37	20230802	193300	488835300	53900	53900	53900	53900	0
38	20230802	193200	488835300	53900	53900	53900	53900	0
39	20230802	193100	488835300	53900	53900	53900	53900	0
40	20230802	193000	488835300	53900	53900	53900	53900	0
41	20230802	192900	488835300	53900	53900	53900	53900	0
42	20230802	192800	488835300	53900	53900	53900	53900	0
43	20230802	192700	488835300	53900	53900	53900	53900	0
44	20230802	192600	488835300	53900	53900	53900	53900	0
45	20230802	192500	488835300	53900	53900	53900	53900	0
46	20230802	192400	488835300	53900	53900	53900	53900	0
47	20230802	192300	488835300	53900	53900	53900	53900	0
48	20230802	192200	488835300	53900	53900	53900	53900	0
49	20230802	192100	488835300	53900	53900	53900	53900	0
50	20230802	192000	488835300	53900	53900	53900	53900	0
51	20230802	191900	488835300	53900	53900	53900	53900	0
52	20230802	191800	488835300	53900	53900	53900	53900	0
53	20230802	191700	488835300	53900	53900	53900	53900	0
54	20230802	191600	488835300	53900	53900	53900	53900	0
55	20230802	191500	488835300	53900	53900	53900	53900	0
56	20230802	191400	488835300	53900	53900	53900	53900	0
57	20230802	191300	488835300	53900	53900	53900	53900	0
58	20230802	191200	488835300	53900	53900	53900	53900	0
59	20230802	191100	488835300	53900	53900	53900	53900	0
60	20230802	191000	488835300	53900	53900	53900	53900	0
61	20230802	190900	488835300	53900	53900	53900	53900	0
62	20230802	190800	488835300	53900	53900	53900	53900	40
63	20230802	190700	488835300	53900	53900	53900	53900	0
64	20230802	190600	488835300	53900	53900	53900	53900	0
65	20230802	190500	488835300	53900	53900	53900	53900	0
66	20230802	190400	488835300	53900	53900	53900	53900	0
67	20230802	190300	488835300	53900	53900	53900	53900	0
68	20230802	190200	488835300	53900	53900	53900	53900	0
69	20230802	190100	488835300	53900	53900	53900	53900	0
70	20230802	190000	488835300	53900	53900	53900	53900	0
71	20230802	185900	488835300	53900	53900	53900	53900	0
72	20230802	185800	488835300	53900	53900	53900	53900	0
73	20230802	185700	488835300	53900	53900	53900	53900	0
74	20230802	185600	488835300	53900	53900	53900	53900	0
75	20230802	185500	488835300	53900	53900	53900	53900	0
76	20230802	185400	488835300	53900	53900	53900	53900	0
77	20230802	185300	488835300	53900	53900	53900	53900	0
78	20230802	185200	488835300	53900	53900	53900	53900	0
79	20230802	185100	488835300	53900	53900	53900	53900	0
80	20230802	185000	488835300	53900	53900	53900	53900	0
81	20230802	184900	488835300	53900	53900	53900	53900	0
82	20230802	184800	488835300	53900	53900	53900	53900	0
83	20230802	184700	488835300	53900	53900	53900	53900	0
84	20230802	184600	488835300	53900	53900	53900	53900	0
85	20230802	184500	488835300	53900	53900	53900	53900	0
86	20230802	184400	488835300	53900	53900	53900	53900	0
87	20230802	184300	488835300	53900	53900	53900	53900	0
88	20230802	184200	488835300	53900	53900	53900	53900	0
89	20230802	184100	488835300	53900	53900	53900	53900	0
90	20230802	184000	488835300	53900	53900	53900	53900	0
91	20230802	183900	488835300	53900	53900	53900	53900	0
92	20230802	183800	488835300	53900	53900	53900	53900	40
93	20230802	183700	488835300	53900	53900	53900	53900	0
94	20230802	183600	488835300	53900	53900	53900	53900	0
95	20230802	183500	488835300	53900	53900	53900	53900	0
96	20230802	183400	488835300	53900	53900	53900	53900	0
97	20230802	183300	488835300	53900	53900	53900	53900	0
98	20230802	183200	488835300	53900	53900	53900	53900	0
99	20230802	183100	488835300	53900	53900	53900	53900	0
100	20230802	183000	488835300	53900	53900	53900	53900	0
101	20230802	182900	488835300	53900	53900	53900	53900	0
102	20230802	182800	488835300	53900	53900	53900	53900	0
103	20230802	182700	488835300	53900	53900	53900	53900	0
104	20230802	182600	488835300	53900	53900	53900	53900	0
105	20230802	182500	488835300	53900	53900	53900	53900	0
106	20230802	182400	488835300	53900	53900	53900	53900	0
107	20230802	182300	488835300	53900	53900	53900	53900	0
108	20230802	182200	488835300	53900	53900	53900	53900	0
109	20230802	182100	488835300	53900	53900	53900	53900	0
110	20230802	182000	488835300	53900	53900	53900	53900	0
111	20230802	181900	488835300	53900	53900	53900	53900	0
112	20230802	181800	488835300	53900	53900	53900	53900	0
113	20230802	181700	488835300	53900	53900	53900	53900	0
114	20230802	181600	488835300	53900	53900	53900	53900	0
115	20230802	181500	488835300	53900	53900	53900	53900	0
116	20230802	181400	488835300	53900	53900	53900	53900	0
117	20230802	181300	488835300	53900	53900	53900	53900	0
118	20230802	181200	488835300	53900	53900	53900	53900	0
119	20230802	181100	488835300	53900	53900	53900	53900	0
120	20230802	181000	488835300	53900	53900	53900	53900	0
121	20230802	180900	488835300	53900	53900	53900	53900	0
122	20230802	180800	488835300	53900	53900	53900	53900	40
123	20230802	180700	488835300	53900	53900	53900	53900	0
124	20230802	180600	488835300	53900	53900	53900	53900	0
125	20230802	180500	488835300	53900	53900	53900	53900	0
126	20230802	180400	488835300	53900	53900	53900	53900	0
127	20230802	180300	488835300	53900	53900	53900	53900	0
128	20230802	180200	488835300	53900	53900	53900	53900	0
129	20230802	180100	488835300	53900	53900	53900	53900	0
130	20230802	180000	488835300	53900	53900	53900	53900	0
131	20230802	175900	488835300	53900	53900	53900	53900	0
132	20230802	175800	488835300	53900	53900	53900	53900	0
133	20230802	175700	488835300	53900	53900	53900	53900	0
134	20230802	175600	488835300	53900	53900	53900	53900	0
135	20230802	175500	488835300	53900	53900	53900	53900	0
136	20230802	175400	488835300	53900	53900	53900	53900	0
137	20230802	175300	488835300	53900	53900	53900	53900	0
138	20230802	175200	488835300	53900	53900	53900	53900	0
139	20230802	175100	488835300	53900	53900	53900	53900	0
140	20230802	175000	488835300	53900	53900	53900	53900	0
141	20230802	174900	488835300	53900	53900	53900	53900	0
142	20230802	174800	488835300	53900	53900	53900	53900	0
143	20230802	174700	488835300	53900	53900	53900	53900	0
144	20230802	174600	488835300	53900	53900	53900	53900	0
145	20230802	174500	488835300	53900	53900	53900	53900	0
146	20230802	174400	488835300	53900	53900	53900	53900	0
147	20230802	174300	488835300	53900	53900	53900	53900	0
148	20230802	174200	488835300	53900	53900	53900	53900	0
149	20230802	174100	488835300	53900	53900	53900	53900	0
150	20230802	174000	488835300	53900	53900	53900	53900	0
151	20230802	173900	488835300	53900	53900	53900	53900	0
152	20230802	173800	488835300	53900	53900	53900	53900	40
153	20230802	173700	488835300	53900	53900	53900	53900	0
154	20230802	173600	488835300	53900	53900	53900	53900	0
155	20230802	173500	488835300	53900	53900	53900	53900	0
156	20230802	173400	488835300	53900	53900	53900	53900	0
157	20230802	173300	488835300	53900	53900	53900	53900	0
158	20230802	173200	488835300	53900	53900	53900	53900	0
159	20230802	173100	488835300	53900	53900	53900	53900	0
160	20230802	173000	488835300	53900	53900	53900	53900	0
161	20230802	172900	488835300	53900	53900	53900	53900	0
162	20230802	172800	488835300	53900	53900	53900	53900	0
163	20230802	172700	488835300	53900	53900	53900	53900	0
164	20230802	172600	488835300	53900	53900	53900	53900	0
165	20230802	172500	488835300	53900	53900	53900	53900	0
166	20230802	172400	488835300	53900	53900	53900	53900	0
167	20230802	172300	488835300	53900	53900	53900	53900	0
168	20230802	172200	488835300	53900	53900	53900	53900	0
169	20230802	172100	488835300	53900	53900	53900	53900	0
170	20230802	172000	488835300	53900	53900	53900	53900	0
171	20230802	171900	488835300	53900	53900	53900	53900	0
172	20230802	171800	488835300	53900	53900	53900	53900	0
173	20230802	171700	488835300	53900	53900	53900	53900	0
174	20230802	171600	488835300	53900	53900	53900	53900	0
175	20230802	171500	488835300	53900	53900	53900	53900	0
176	20230802	171400	488835300	53900	53900	53900	53900	0
177	20230802	171300	488835300	53900	53900	53900	53900	0
178	20230802	171200	488835300	53900	53900	53900	53900	0
179	20230802	171100	488835300	53900	53900	53900	53900	0
180	20230802	171000	488835300	53900	53900	53900	53900	0
181	20230802	170900	488835300	53900	53900	53900	53900	0
182	20230802	170800	488835300	53900	53900	53900	53900	40
183	20230802	170700	488835300	53900	53900	53900	53900	0
184	20230802	170600	488835300	53900	53900	53900	53900	0
185	20230802	170500	488835300	53900	53900	53900	53900	0
186	20230802	170400	488835300	53900	53900	53900	53900	0
187	20230802	170300	488835300	53900	53900	53900	53900	0
188	20230802	170200	488835300	53900	53900	53900	53900	0
189	20230802	170100	488835300	53900	53900	53900	53900	0
190	20230802	170000	488835300	53900	53900	53900	53900	0
191	20230802	165900	488835300	53900	53900	53900	53900	0
192	20230802	165800	488835300	53900	53900	53900	53900	0
193	20230802	165700	488835300	53900	53900	53900	53900	0
194	20230802	165600	488835300	53900	53900	53900	53900	0
195	20230802	165500	488835300	53900	53900	53900	53900	0
196	20230802	165400	488835300	53900	53900	53900	53900	0
197	20230802	165300	488835300	53900	53900	53900	53900	0
198	20230802	165200	488835300	53900	53900	53900	53900	0
199	20230802	165100	488835300	53900	53900	53900	53900	0
200	20230802	165000	488835300	53900	53900	53900	53900	0
201	20230802	164900	488835300	53900	53900	53900	53900	0
202	20230802	164800	488835300	53900	53900	53900	53900	0
203	20230802	164700	488835300	53900	53900	53900	53900	0
204	20230802	164600	488835300	53900	53900	53900	53900	0
205	20230802	164500	488835300	53900	53900	53900	53900	0
206	20230802	164400	488835300	53900	53900	53900	53900	0
207	20230802	164300	488835300	53900	53900	53900	53900	0
208	20230802	164200	488835300	53900	53900	53900	53900	0
209	20230802	164100	488835300	53900	53900	53900	53900	0
210	20230802	164000	488835300	53900	53900	53900	53900	0
211	20230802	163900	488835300	53900	53900	53900	53900	0
212	20230802	163800	488835300	53900	53900	53900	53900	40
213	20230802	163700	488835300	53900	53900	53900	53900	0
214	20230802	163600	488835300	53900	53900	53900	53900	0
215	20230802	163500	488835300	53900	53900	53900	53900	0
216	20230802	163400	488835300	53900	53900	53900	53900	0
217	20230802	163300	488835300	53900	53900	53900	53900	0
218	20230802	163200	488835300	53900	53900	53900	53900	0
219	20230802	163100	488835300	53900	53900	53900	53900	0
220	20230802	163000	488835300	53900	53900	53900	53900	0
221	20230802	162900	488835300	53900	53900	53900	53900	0
222	20230802	162800	488835300	53900	53900	53900	53900	0
223	20230802	162700	488835300	53900	53900	53900	53900	0
224	20230802	162600	488835300	53900	53900	53900	53900	0
225	20230802	162500	488835300	53900	53900	53900	53900	0
226	20230802	162400	488835300	53900	53900	53900	53900	0
227	20230802	162300	488835300	53900	53900	53900	53900	0
228	20230802	162200	488835300	53900	53900	53900	53900	0
229	20230802	162100	488835300	53900	53900	53900	53900	0
230	20230802	162000	488835300	53900	53900	53900	53900	0
231	20230802	161900	488835300	53900	53900	53900	53900	0
232	20230802	161800	488835300	53900	53900	53900	53900	0
233	20230802	161700	488835300	53900	53900	53900	53900	0
234	20230802	161600	488835300	53900	53900	53900	53900	0
235	20230802	161500	488835300	53900	53900	53900	53900	0
236	20230802	161400	488835300	53900	53900	53900	53900	0
237	20230802	161300	488835300	53900	53900	53900	53900	0
238	20230802	161200	488835300	53900	53900	53900	53900	0
239	20230802	161100	488835300	53900	53900	53900	53900	0
240	20230802	161000	488835300	53900	53900	53900	53900	0
241	20230802	160900	488835300	53900	53900	53900	53900	0
242	20230802	160800	488835300	53900	53900	53900	53900	40
243	20230802	160700	488835300	53900	53900	53900	53900	0
244	20230802	160600	488835300	53900	53900	53900	53900	0
245	20230802	160500	488835300	53900	53900	53900	53900	0
246	20230802	160400	488835300	53900	53900	53900	53900	0
247	20230802	160300	488835300	53900	53900	53900	53900	0
248	20230802	160200	488835300	53900	53900	53900	53900	0
249	20230802	160100	488835300	53900	53900	53900	53900	0
250	20230802	160000	488835300	53900	53900	53900	53900	0
251	20230802	155900	488835300	53900	53900	53900	53900	0
252	20230802	155800	488835300	53900	53900	53900	53900	0
253	20230802	155700	488835300	53900	53900	53900	53900	0
254	20230802	155600	488835300	53900	53900	53900	53900	0
255	20230802	155500	488835300	53900	53900	53900	53900	0
256	20230802	155400	488835300	53900	53900	53900	53900	0
257	20230802	155300	488835300	53900	53900	53900	53900	0
258	20230802	155200	488835300	53900	53900	53900	53900	0
259	20230802	155100	488835300	53900	53900	53900	53900	0
260	20230802	155000	488835300	53900	53900	53900	53900	0
261	20230802	154900	488835300	53900	53900	53900	53900	0
262	20230802	154800	488835300	53900	53900	53900	53900	0
263	20230802	154700	488835300	53900	53900	53900	53900	0
264	20230802	154600	488835300	53900	53900	53900	53900	0
265	20230802	154500	488835300	53900	53900	53900	53900	0
266	20230802	154400	488835300	53900	53900	53900	53900	0
267	20230802	154300	488835300	53900	53900	53900	53900	0
268	20230802	154200	488835300	53900	53900	53900	53900	0
269	20230802	154100	488835300	53900	53900	53900	53900	0
270	20230802	154000	488835300	53900	53900	53900	53900	0
271	20230802	153900	488835300	53900	53900	53900	53900	0
272	20230802	153800	488835300	53900	53900	53900	53900	40
273	20230802	153700	488835300	53900	53900	53900	53900	0
274	20230802	153600	488835300	53900	53900	53900	53900	0
275	20230802	153500	488835300	53900	53900	53900	53900	0
276	20230802	153400	488835300	53900	53900	53900	53900	0
277	20230802	153300	488835300	53900	53900	53900	53900	0
278	20230802	153200	488835300	53900	53900	53900	53900	0
279	20230802	153100	488835300	53900	53900	53900	53900	0
280	20230802	153000	488835300	53900	53900	53900	53900	40
281	20230802	152900	486679300	53700	53700	53700	53700	0
282	20230802	152800	486679300	53700	53700	53700	53700	0
283	20230802	152700	486679300	53700	53700	53700	53700	0
284	20230802	152600	486679300	53700	53700	53700	53700	0
285	20230802	152500	486679300	53700	53700	53700	53700	0
286	20230802	152400	486679300	53700	53700	53700	53700	0
287	20230802	152300	486679300	53700	53700	53700	53700	0
288	20230802	152200	486679300	53700	53700	53700	53700	0
289	20230802	152100	486679300	53700	53700	53700	53700	0
290	20230802	152000	486679300	53700	53700	53700	53700	0
291	20230802	151900	486679300	53700	53800	54000	53700	6
292	20230802	151800	486355800	53700	53700	53700	53700	3
293	20230802	151700	486194700	54000	53700	54000	53700	20
294	20230802	151600	485115600	53900	54000	54000	53900	2
295	20230802	151500	485007700	54000	54000	54000	54000	0
296	20230802	151400	485007700	54000	54000	54000	54000	0
297	20230802	151300	485007700	54000	54000	54000	54000	4
298	20230802	151200	484791700	54000	54000	54000	54000	0
299	20230802	151100	484791700	54000	54000	54000	54000	0
300	20230802	151000	484791700	54000	53600	54000	53600	113
301	20230802	150900	478705200	53600	53800	53800	53600	3
302	20230802	150800	478544200	53600	53600	53600	53600	0
303	20230802	150700	478544200	53600	53600	53600	53600	0
304	20230802	150600	478544200	53600	53600	53600	53600	2
305	20230802	150500	478437000	53700	53700	53700	53700	56
306	20230802	150400	475429800	53600	53600	53600	53600	0
307	20230802	150300	475429800	53600	53600	53600	53600	2
308	20230802	150200	475322600	53700	53700	53700	53700	10
309	20230802	150100	474785600	53800	53800	53800	53800	0
310	20230802	150000	474785600	53800	53800	53800	53600	18
311	20230802	145900	473817400	53800	53800	53800	53800	1
312	20230802	145800	473763600	53700	53800	53800	53700	36
313	20230802	145700	471828600	53600	53600	53600	53600	0
314	20230802	145600	471828600	53600	53800	53800	53600	14
315	20230802	145500	471076000	53700	53700	53700	53700	1
316	20230802	145400	471022300	53700	53700	53700	53700	1
317	20230802	145300	470968600	53700	53700	53800	53600	59
318	20230802	145200	467798600	53800	53700	53900	53700	48
319	20230802	145100	465217000	53700	53700	53700	53700	0
320	20230802	145000	465217000	53700	53700	53700	53700	0
321	20230802	144900	465217000	53700	53700	53900	53600	71
322	20230802	144800	461398400	53700	53700	53700	53700	0
323	20230802	144700	461398400	53700	53700	53700	53700	0
324	20230802	144600	461398400	53700	53900	53900	53700	35
325	20230802	144500	459513700	53900	53900	53900	53900	10
326	20230802	144400	458974700	53800	53800	53800	53800	0
327	20230802	144300	458974700	53800	53800	53800	53800	21
328	20230802	144200	457844900	54000	53700	54000	53700	124
329	20230802	144100	451178700	53700	53700	53700	53700	0
330	20230802	144000	451178700	53700	53700	53700	53700	11
331	20230802	143900	450588000	53600	53700	53700	53600	19
332	20230802	143800	449567800	53700	53700	53700	53700	32
333	20230802	143700	447849400	53700	53700	53700	53700	0
334	20230802	143600	447849400	53700	53700	53900	53700	22
335	20230802	143500	446667800	53800	53900	53900	53800	45
336	20230802	143400	444244000	53700	53700	53700	53700	120
337	20230802	143300	437800000	53700	53700	53700	53700	0
338	20230802	143200	437800000	53700	53800	53900	53700	45
339	20230802	143100	435377800	53800	53800	53800	53800	10
340	20230802	143000	434839800	53700	53700	53700	53700	0
341	20230802	142900	434839800	53700	53800	53900	53700	19
342	20230802	142800	433816700	53800	53800	53800	53800	16
343	20230802	142700	432955900	53800	53800	53800	53800	2
344	20230802	142600	432848300	53700	53700	53700	53700	1
345	20230802	142500	432794600	53800	53800	53800	53800	19
346	20230802	142400	431772400	53700	53800	53800	53700	39
347	20230802	142300	429675600	53600	53600	53600	53600	3
348	20230802	142200	429514800	53600	53800	53900	53600	37
349	20230802	142100	427524500	53900	53900	53900	53900	10
350	20230802	142000	426985500	53900	53900	53900	53900	1
351	20230802	141900	426931600	53600	53600	53600	53600	1
352	20230802	141800	426878000	53700	53900	53900	53700	36
353	20230802	141700	424941200	53900	53900	53900	53900	11
354	20230802	141600	424348300	53900	53900	53900	53900	2
355	20230802	141500	424240500	53600	53900	53900	53600	36
356	20230802	141400	422303800	53900	53900	53900	53900	10
357	20230802	141300	421764800	53900	53900	53900	53900	0
358	20230802	141200	421764800	53900	53600	53900	53600	2
359	20230802	141100	421657300	53700	53700	53900	53700	51
360	20230802	141000	418915000	53900	53800	53900	53700	22
361	20230802	140900	417732100	53600	53600	53600	53600	1
362	20230802	140800	417678500	53700	53600	53700	53600	26
363	20230802	140700	416283100	53600	53600	53600	53600	19
364	20230802	140600	415264700	53500	53500	53500	53500	15
365	20230802	140500	414462200	53500	53600	53600	53500	2
366	20230802	140400	414355100	53600	53600	53600	53600	18
367	20230802	140300	413390300	53600	53500	53600	53500	40
368	20230802	140200	411247800	53500	53500	53500	53500	1
369	20230802	140100	411194300	53600	53600	53600	53600	48
370	20230802	140000	408621500	53600	53600	53600	53600	12
371	20230802	135900	407978300	53500	53500	53500	53500	0
372	20230802	135800	407978300	53500	53500	53500	53500	2
373	20230802	135700	407871300	53600	53600	53600	53600	18
374	20230802	135600	406906500	53600	53600	53600	53600	12
375	20230802	135500	406263300	53500	53600	53600	53500	54
376	20230802	135400	403373200	53600	53700	53700	53600	26
377	20230802	135300	401977800	53700	53700	53700	53700	5
378	20230802	135200	401709300	53700	53500	53700	53500	8
379	20230802	135100	401280100	53600	53600	53600	53600	13
380	20230802	135000	400583300	53700	53700	53700	53700	18
381	20230802	134900	399616700	53500	53700	53700	53500	12
382	20230802	134800	398972500	53500	53500	53500	53500	1
383	20230802	134700	398919000	53700	53700	53700	53700	18
384	20230802	134600	397952400	53500	53600	53600	53500	25
385	20230802	134500	396614800	53700	53600	53700	53500	100
386	20230802	134400	391258900	53700	53700	53700	53700	12
387	20230802	134300	390614500	53900	53900	53900	53900	18
388	20230802	134200	389644300	53900	53900	53900	53900	10
389	20230802	134100	389105300	53600	53800	53800	53600	31
390	20230802	134000	387439200	53900	54000	54000	53900	34
391	20230802	133900	385604700	54000	54000	54000	54000	10
392	20230802	133800	385064700	54000	53700	54000	53700	48
393	20230802	133700	382484100	54100	54000	54100	54000	18
394	20230802	133600	381511300	53900	53900	53900	53900	61
395	20230802	133500	378223400	53900	53500	53900	53500	12
396	20230802	133400	377577000	54000	54000	54000	54000	0
397	20230802	133300	377577000	54000	53900	54000	53900	19
398	20230802	133200	376551300	54000	53600	54000	53600	74
399	20230802	133100	372559400	54000	53600	54000	53600	12
400	20230802	133000	371911800	54100	54100	54100	54100	20
401	20230802	132900	370829800	53900	53800	53900	53800	43
402	20230802	132800	368513100	53800	53800	54100	53800	123
403	20230802	132700	361887700	53800	53800	53800	53800	44
404	20230802	132600	359520500	53800	53700	53800	53500	180
405	20230802	132500	349862000	53700	54100	54100	53700	41
406	20230802	132400	347656000	54000	54000	54100	54000	57
407	20230802	132300	344577400	54000	54100	54100	54000	32
408	20230802	132200	342847600	53900	53900	53900	53900	0
409	20230802	132100	342847600	53900	54000	54100	53900	24
410	20230802	132000	341551200	54100	54000	54100	54000	31
411	20230802	131900	339877100	54100	54100	54100	54100	18
412	20230802	131800	338903300	54000	53800	54000	53800	151
413	20230802	131700	330749500	54000	54000	54000	54000	11
414	20230802	131600	330155500	54000	54000	54000	54000	18
415	20230802	131500	329183500	53700	53800	53800	53700	10
416	20230802	131400	328646100	53700	53800	54000	53700	36
417	20230802	131300	326708400	54000	54000	54000	54000	0
418	20230802	131200	326708400	54000	54000	54000	54000	19
419	20230802	131100	325682400	53800	53800	53800	53800	11
420	20230802	131000	325090600	54100	54100	54100	53900	27
421	20230802	130900	323633300	54100	54100	54100	54100	19
422	20230802	130800	322605400	53900	53900	53900	53900	0
423	20230802	130700	322605400	53900	54100	54100	53900	11
424	20230802	130600	322010500	54000	54000	54000	54000	0
425	20230802	130500	322010500	54000	54100	54100	54000	32
426	20230802	130400	320280700	53900	53900	53900	53900	1
427	20230802	130300	320226800	54100	54100	54100	54100	11
428	20230802	130200	319631700	54000	54000	54000	54000	18
429	20230802	130100	318659700	53900	53900	53900	53900	1
430	20230802	130000	318605800	54000	54000	54000	54000	12
431	20230802	125900	317957800	54000	54000	54000	54000	0
432	20230802	125800	317957800	54000	54000	54000	54000	18
433	20230802	125700	316985800	53900	53900	53900	53900	14
434	20230802	125600	316231200	53900	54000	54000	53900	31
435	20230802	125500	314559300	54000	53800	54000	53800	27
436	20230802	125400	313103100	53900	53900	53900	53900	1
437	20230802	125300	313049200	54000	54000	54000	54000	12
438	20230802	125200	312401200	54000	54000	54000	54000	0
439	20230802	125100	312401200	54000	54000	54000	54000	18
440	20230802	125000	311429200	53800	53800	53800	53800	1
441	20230802	124900	311375400	54000	54000	54000	54000	11
442	20230802	124800	310781400	54000	53800	54000	53800	21
443	20230802	124700	309648000	53800	53800	53800	53800	1
444	20230802	124600	309594200	54000	54000	54000	54000	5
445	20230802	124500	309324200	54000	54000	54000	54000	25
446	20230802	124400	307974200	53800	53800	53800	53800	1
447	20230802	124300	307920400	54000	54000	54000	54000	0
448	20230802	124200	307920400	54000	54000	54000	54000	11
449	20230802	124100	307326400	54000	54000	54000	54000	18
450	20230802	124000	306354400	54000	53800	54000	53800	2
451	20230802	123900	306246600	54000	54000	54000	54000	0
452	20230802	123800	306246600	54000	54000	54000	54000	28
453	20230802	123700	304734600	53800	53800	53800	53800	1
454	20230802	123600	304680800	54000	54000	54000	54000	1
455	20230802	123500	304626800	53900	54000	54000	53900	13
456	20230802	123400	303925000	54000	54000	54000	54000	18
457	20230802	123300	302953000	53800	53800	53800	53800	1
458	20230802	123200	302899200	53900	53900	53900	53900	4
459	20230802	123100	302683600	54000	54000	54000	54000	29
460	20230802	123000	301117600	53900	53900	53900	53900	1
461	20230802	122900	301063700	54000	54000	54000	54000	0
462	20230802	122800	301063700	54000	53900	54000	53900	6
463	20230802	122700	300739800	53900	53800	53900	53800	19
464	20230802	122600	299715800	53900	53900	53900	53900	0
465	20230802	122500	299715800	53900	53900	53900	53900	2
466	20230802	122400	299608000	53900	53800	53900	53800	25
467	20230802	122300	298262500	53700	53700	53800	53700	4
468	20230802	122200	298047600	53900	53900	53900	53900	0
469	20230802	122100	298047600	53900	53900	53900	53900	12
470	20230802	122000	297400800	53900	53700	53900	53700	20
471	20230802	121900	296323000	53900	53900	53900	53900	8
472	20230802	121800	295891800	54000	54000	54000	54000	0
473	20230802	121700	295891800	54000	53900	54000	53900	29
474	20230802	121600	294325900	54000	54000	54000	54000	0
475	20230802	121500	294325900	54000	54000	54000	54000	0
476	20230802	121400	294325900	54000	54000	54000	54000	10
477	20230802	121300	293785900	54000	54000	54000	53900	21
478	20230802	121200	292652000	54000	54000	54000	54000	1
479	20230802	121100	292598000	54000	54000	54000	54000	0
480	20230802	121000	292598000	54000	53700	54000	53700	29
481	20230802	120900	291034600	53700	53700	53700	53700	74
482	20230802	120800	287060800	53900	53800	53900	53500	131
483	20230802	120700	280023800	54000	54000	54000	54000	10
484	20230802	120600	279483800	54000	53800	54000	53800	19
485	20230802	120500	278458000	54000	54000	54000	54000	0
486	20230802	120400	278458000	54000	54000	54000	54000	0
487	20230802	120300	278458000	54000	53700	54000	53700	39
488	20230802	120200	276355200	53600	54000	54000	53600	503
489	20230802	120100	249316000	54100	54200	54200	54100	5
490	20230802	120000	249045400	54200	54100	54200	54100	15
491	20230802	115900	248232500	54200	54200	54200	54200	18
492	20230802	115800	247256900	54200	54200	54200	54200	0
493	20230802	115700	247256900	54200	54200	54200	54200	0
494	20230802	115600	247256900	54200	54200	54200	54200	28
495	20230802	115500	245739300	54200	54200	54200	54200	0
496	20230802	115400	245739300	54200	54200	54200	54200	0
497	20230802	115300	245739300	54200	54100	54200	54100	25
498	20230802	115200	244386300	54100	54000	54100	54000	104
499	20230802	115100	238770100	54100	54100	54100	54100	6
500	20230802	115000	238445500	54200	54200	54200	54200	0
501	20230802	114900	238445500	54200	54100	54200	54100	27
502	20230802	114800	236982300	54100	54100	54100	54100	0
503	20230802	114700	236982300	54100	54100	54100	54100	0
504	20230802	114600	236982300	54100	54200	54200	54100	50
505	20230802	114500	234274400	54200	54200	54200	54200	0
506	20230802	114400	234274400	54200	54200	54200	54200	0
507	20230802	114300	234274400	54200	54200	54200	54200	0
508	20230802	114200	234274400	54200	54200	54200	54200	29
509	20230802	114100	232702600	54200	54200	54200	54200	0
510	20230802	114000	232702600	54200	54200	54200	54200	0
511	20230802	113900	232702600	54200	54100	54200	54100	24
512	20230802	113800	231402300	54100	54100	54100	54100	6
513	20230802	113700	231077700	54200	54000	54200	54000	76
514	20230802	113600	226973500	54200	54100	54200	54100	33
515	20230802	113500	225187100	54200	54200	54200	54200	59
516	20230802	113400	221989300	54200	54200	54200	54200	0
517	20230802	113300	221989300	54200	54200	54200	54200	0
518	20230802	113200	221989300	54200	54200	54200	54200	19
519	20230802	113100	220959500	54200	54100	54200	54100	26
520	20230802	113000	219551900	54200	54200	54200	54200	1
521	20230802	112900	219497700	54100	54100	54100	54100	1
522	20230802	112800	219443600	54100	54200	54200	54100	46
523	20230802	112700	216952000	54200	54200	54200	54200	0
524	20230802	112600	216952000	54200	54200	54200	54200	0
525	20230802	112500	216952000	54200	54200	54200	54200	23
526	20230802	112400	215705400	54200	54100	54200	54100	84
527	20230802	112300	211160500	54300	54300	54300	54300	0
528	20230802	112200	211160500	54300	54300	54300	54300	0
529	20230802	112100	211160500	54300	54300	54300	54300	29
530	20230802	112000	209585800	54200	54200	54200	54200	13
531	20230802	111900	208881200	54300	54300	54300	54300	0
532	20230802	111800	208881200	54300	54300	54300	54300	19
533	20230802	111700	207849500	54300	54200	54300	54200	13
534	20230802	111600	207143700	54200	54200	54200	54200	2
535	20230802	111500	207035300	54200	54200	54200	54200	0
536	20230802	111400	207035300	54200	54300	54400	54200	64
537	20230802	111300	203561700	54300	54300	54300	54300	0
538	20230802	111200	203561700	54300	54300	54300	54300	44
539	20230802	111100	201172500	54400	54300	54400	54300	19
540	20230802	111000	200139200	54300	54300	54300	54300	10
541	20230802	110900	199596200	54200	54300	54300	54200	170
542	20230802	110800	190374400	54300	54300	54300	54300	122
543	20230802	110700	183749800	54300	54200	54300	54200	32
544	20230802	110600	182013100	54200	54200	54200	54200	0
545	20230802	110500	182013100	54200	54200	54200	54200	30
546	20230802	110400	180387100	54200	54200	54200	54200	20
547	20230802	110300	179303100	54200	54000	54200	54000	21
548	20230802	110200	178166900	54000	54000	54000	54000	10
549	20230802	110100	177626900	54000	54200	54200	54000	43
550	20230802	110000	175299400	54200	54200	54200	54200	10
551	20230802	105900	174757400	54100	54100	54100	54100	0
552	20230802	105800	174757400	54100	54100	54100	54100	5
553	20230802	105700	174486900	54100	54200	54200	54100	20
554	20230802	105600	173403000	54100	54100	54100	54100	10
555	20230802	105500	172862000	54000	54000	54000	54000	1
556	20230802	105400	172808000	54000	54200	54200	54000	26
557	20230802	105300	171400100	54200	54200	54200	54200	10
558	20230802	105200	170858100	54100	54100	54100	54100	60
559	20230802	105100	167612100	54100	54100	54100	54100	50
560	20230802	105000	164907100	54200	54100	54200	54100	24
561	20230802	104900	163606800	54200	54300	54300	54200	13
562	20230802	104800	162901700	54200	54200	54200	54200	104
563	20230802	104700	157264900	54400	54300	54400	54300	19
564	20230802	104600	156233100	54300	54300	54300	54300	12
565	20230802	104500	155581500	54200	54200	54200	54200	1
566	20230802	104400	155527300	54200	54200	54200	54200	0
567	20230802	104300	155527300	54200	54200	54300	54200	62
568	20230802	104200	152165000	54300	54300	54300	54300	10
569	20230802	104100	151622000	54300	54300	54300	54300	0
570	20230802	104000	151622000	54300	54300	54300	54300	19
571	20230802	103900	150590300	54300	54300	54300	54300	5
572	20230802	103800	150318800	54300	54300	54300	54300	5
573	20230802	103700	150047300	54400	54400	54400	54400	0
574	20230802	103600	150047300	54400	54200	54400	54200	20
575	20230802	103500	148960800	54400	54400	54400	54400	11
576	20230802	103400	148362400	54400	54400	54400	54400	0
577	20230802	103300	148362400	54400	54400	54400	54400	19
578	20230802	103200	147328800	54400	54400	54400	54400	5
579	20230802	103100	147056800	54400	54300	54400	54300	18
580	20230802	103000	146078900	54400	54400	54400	54400	0
581	20230802	102900	146078900	54400	54400	54400	54400	19
582	20230802	102800	145045300	54300	54300	54300	54300	7
583	20230802	102700	144665200	54300	54300	54300	54300	0
584	20230802	102600	144665200	54300	54300	54300	54300	19
585	20230802	102500	143633500	54300	54300	54300	54300	0
586	20230802	102400	143633500	54300	54200	54300	54200	30
587	20230802	102300	142006400	54200	54200	54200	54200	0
588	20230802	102200	142006400	54200	54300	54300	54200	37
589	20230802	102100	139998900	54400	54300	54400	54300	8
590	20230802	102000	139564000	54300	54300	54300	54300	15
591	20230802	101900	138749500	54300	54300	54300	54300	82
592	20230802	101800	134296900	54300	54300	54300	54300	0
593	20230802	101700	134296900	54300	54300	54300	54300	10
594	20230802	101600	133753900	54300	54300	54300	54300	1
595	20230802	101500	133699600	54300	54200	54300	54200	110
596	20230802	101400	127735700	54200	54200	54200	54200	12
597	20230802	101300	127085300	54200	54200	54200	54200	0
598	20230802	101200	127085300	54200	54200	54200	54200	19
599	20230802	101100	126055500	54200	54200	54200	54200	0
600	20230802	101000	126055500	54200	54200	54200	54200	10
601	20230802	100900	125513500	54100	54100	54200	54100	24
602	20230802	100800	124213300	54100	54100	54100	54100	88
603	20230802	100700	119452500	54100	54100	54100	54100	45
604	20230802	100600	117018000	54100	54100	54100	54100	0
605	20230802	100500	117018000	54100	54100	54100	54100	19
606	20230802	100400	115990100	54100	54100	54100	54100	0
607	20230802	100300	115990100	54100	54000	54100	54000	22
608	20230802	100200	114801000	54200	54200	54200	54200	20
609	20230802	100100	113717000	53800	54100	54100	53800	214
610	20230802	100000	102191400	54100	54100	54100	54100	10
611	20230802	095900	101650400	53900	53900	53900	53900	0
612	20230802	095800	101650400	53900	54000	54200	53900	91
613	20230802	095700	96736200	54200	54200	54200	54200	6
614	20230802	095600	96411000	54200	54200	54200	54200	10
615	20230802	095500	95869000	54200	54100	54200	54100	19
616	20230802	095400	94840200	54000	54200	54200	54000	40
617	20230802	095300	92676900	54200	54200	54200	54200	201
618	20230802	095200	81782700	54100	54100	54100	54100	0
619	20230802	095100	81782700	54100	54000	54100	54000	95
620	20230802	095000	76643400	54000	54000	54000	54000	73
621	20230802	094900	72701400	54000	54000	54000	54000	10
622	20230802	094800	72161400	54000	54000	54000	54000	19
623	20230802	094700	71135400	54000	54000	54000	54000	0
624	20230802	094600	71135400	54000	54000	54000	54000	10
625	20230802	094500	70595400	54000	54000	54000	54000	0
626	20230802	094400	70595400	54000	54000	54000	54000	19
627	20230802	094300	69569400	54000	54000	54000	54000	0
628	20230802	094200	69569400	54000	54000	54100	54000	12
629	20230802	094100	68920800	54000	53900	54000	53900	119
630	20230802	094000	62504800	53900	53900	53900	53900	1
631	20230802	093900	62450900	53900	54100	54100	53900	11
632	20230802	093800	61856000	54100	54100	54100	54100	0
633	20230802	093700	61856000	54100	54000	54100	54000	24
634	20230802	093600	60558400	54100	54100	54100	54100	0
635	20230802	093500	60558400	54100	54100	54100	54100	10
636	20230802	093400	60017400	54100	53900	54100	53900	21
637	20230802	093300	58881700	54100	54100	54100	53900	253
638	20230802	093200	45226000	54100	54200	54200	54100	6
639	20230802	093100	44900900	54200	54000	54200	54000	8
640	20230802	093000	44467600	54200	54100	54200	54100	24
641	20230802	092900	43167300	54100	54100	54100	54100	2
642	20230802	092800	43059100	54200	54200	54200	54200	10
643	20230802	092700	42517100	54200	54200	54200	54200	20
644	20230802	092600	41433100	54000	54200	54200	54000	11
645	20230802	092500	40837300	54200	54200	54200	54200	5
646	20230802	092400	40566300	54200	54200	54200	54200	5
647	20230802	092300	40295300	54200	54200	54200	54200	19
648	20230802	092200	39265500	54100	54100	54100	54100	109
649	20230802	092100	33368600	54100	54100	54100	54100	11
650	20230802	092000	32773500	54100	54000	54100	54000	19
651	20230802	091900	31746300	53900	53900	53900	53900	0
652	20230802	091800	31746300	53900	53900	53900	53900	83
653	20230802	091700	27272600	53900	53900	53900	53600	361
654	20230802	091600	7911900	53700	53700	53700	53700	0
655	20230802	091500	7911900	53700	53800	53800	53700	6
656	20230802	091400	7589600	53900	53900	53900	53900	10
657	20230802	091300	7050600	53900	53900	53900	53900	19
658	20230802	091200	6026500	53700	53700	53700	53700	3
659	20230802	091100	5865400	53900	53900	53900	53900	0
660	20230802	091000	5865400	53900	53900	53900	53900	31
661	20230802	090900	4194500	53600	53600	53600	53600	3
662	20230802	090800	4033700	53600	53600	53600	53600	0
663	20230802	090700	4033700	53600	53600	53600	53600	0
664	20230802	090600	4033700	53600	53600	53600	53600	0
665	20230802	090500	4033700	53600	53600	53600	53600	11
666	20230802	090400	3444100	53700	53700	53700	53700	0
667	20230802	090300	3444100	53700	53700	53700	53700	10
668	20230802	090200	2907100	53800	53800	53800	53800	20
669	20230802	090100	1831100	53800	53800	53800	53800	0
670	20230802	090000	1831100	53800	53900	53900	53800	34