KissMeData/023600/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	190100	249973880	9580	9580	9580	9580	95
3	20230802	190000	249973880	9580	9580	9580	9580	0
4	20230802	185900	249973880	9580	9580	9580	9580	0
5	20230802	185800	249973880	9580	9580	9580	9580	0
6	20230802	185700	249973880	9580	9580	9580	9580	0
7	20230802	185600	249973880	9580	9580	9580	9580	0
8	20230802	185500	249973880	9580	9580	9580	9580	0
9	20230802	185400	249973880	9580	9580	9580	9580	0
10	20230802	185300	249973880	9580	9580	9580	9580	0
11	20230802	185200	249973880	9580	9580	9580	9580	0
12	20230802	185100	249973880	9580	9580	9580	9580	0
13	20230802	185000	249973880	9580	9580	9580	9580	0
14	20230802	184900	249973880	9580	9580	9580	9580	0
15	20230802	184800	249973880	9580	9580	9580	9580	0
16	20230802	184700	249973880	9580	9580	9580	9580	0
17	20230802	184600	249973880	9580	9580	9580	9580	0
18	20230802	184500	249973880	9580	9580	9580	9580	0
19	20230802	184400	249973880	9580	9580	9580	9580	0
20	20230802	184300	249973880	9580	9580	9580	9580	0
21	20230802	184200	249973880	9580	9580	9580	9580	0
22	20230802	184100	249973880	9580	9580	9580	9580	0
23	20230802	184000	249973880	9580	9580	9580	9580	0
24	20230802	183900	249973880	9580	9580	9580	9580	0
25	20230802	183800	249973880	9580	9580	9580	9580	0
26	20230802	183700	249973880	9580	9580	9580	9580	0
27	20230802	183600	249973880	9580	9580	9580	9580	0
28	20230802	183500	249973880	9580	9580	9580	9580	0
29	20230802	183400	249973880	9580	9580	9580	9580	0
30	20230802	183300	249973880	9580	9580	9580	9580	0
31	20230802	183200	249973880	9580	9580	9580	9580	0
32	20230802	183100	249973880	9580	9580	9580	9580	95
33	20230802	183000	249973880	9580	9580	9580	9580	0
34	20230802	182900	249973880	9580	9580	9580	9580	0
35	20230802	182800	249973880	9580	9580	9580	9580	0
36	20230802	182700	249973880	9580	9580	9580	9580	0
37	20230802	182600	249973880	9580	9580	9580	9580	0
38	20230802	182500	249973880	9580	9580	9580	9580	0
39	20230802	182400	249973880	9580	9580	9580	9580	0
40	20230802	182300	249973880	9580	9580	9580	9580	0
41	20230802	182200	249973880	9580	9580	9580	9580	0
42	20230802	182100	249973880	9580	9580	9580	9580	0
43	20230802	182000	249973880	9580	9580	9580	9580	0
44	20230802	181900	249973880	9580	9580	9580	9580	0
45	20230802	181800	249973880	9580	9580	9580	9580	0
46	20230802	181700	249973880	9580	9580	9580	9580	0
47	20230802	181600	249973880	9580	9580	9580	9580	0
48	20230802	181500	249973880	9580	9580	9580	9580	0
49	20230802	181400	249973880	9580	9580	9580	9580	0
50	20230802	181300	249973880	9580	9580	9580	9580	0
51	20230802	181200	249973880	9580	9580	9580	9580	0
52	20230802	181100	249973880	9580	9580	9580	9580	0
53	20230802	181000	249973880	9580	9580	9580	9580	0
54	20230802	180900	249973880	9580	9580	9580	9580	0
55	20230802	180800	249973880	9580	9580	9580	9580	0
56	20230802	180700	249973880	9580	9580	9580	9580	0
57	20230802	180600	249973880	9580	9580	9580	9580	0
58	20230802	180500	249973880	9580	9580	9580	9580	0
59	20230802	180400	249973880	9580	9580	9580	9580	0
60	20230802	180300	249973880	9580	9580	9580	9580	0
61	20230802	180200	249973880	9580	9580	9580	9580	0
62	20230802	180100	249973880	9580	9580	9580	9580	95
63	20230802	180000	249973880	9580	9580	9580	9580	0
64	20230802	175900	249973880	9580	9580	9580	9580	0
65	20230802	175800	249973880	9580	9580	9580	9580	0
66	20230802	175700	249973880	9580	9580	9580	9580	0
67	20230802	175600	249973880	9580	9580	9580	9580	0
68	20230802	175500	249973880	9580	9580	9580	9580	0
69	20230802	175400	249973880	9580	9580	9580	9580	0
70	20230802	175300	249973880	9580	9580	9580	9580	0
71	20230802	175200	249973880	9580	9580	9580	9580	0
72	20230802	175100	249973880	9580	9580	9580	9580	0
73	20230802	175000	249973880	9580	9580	9580	9580	0
74	20230802	174900	249973880	9580	9580	9580	9580	0
75	20230802	174800	249973880	9580	9580	9580	9580	0
76	20230802	174700	249973880	9580	9580	9580	9580	0
77	20230802	174600	249973880	9580	9580	9580	9580	0
78	20230802	174500	249973880	9580	9580	9580	9580	0
79	20230802	174400	249973880	9580	9580	9580	9580	0
80	20230802	174300	249973880	9580	9580	9580	9580	0
81	20230802	174200	249973880	9580	9580	9580	9580	0
82	20230802	174100	249973880	9580	9580	9580	9580	0
83	20230802	174000	249973880	9580	9580	9580	9580	0
84	20230802	173900	249973880	9580	9580	9580	9580	0
85	20230802	173800	249973880	9580	9580	9580	9580	0
86	20230802	173700	249973880	9580	9580	9580	9580	0
87	20230802	173600	249973880	9580	9580	9580	9580	0
88	20230802	173500	249973880	9580	9580	9580	9580	0
89	20230802	173400	249973880	9580	9580	9580	9580	0
90	20230802	173300	249973880	9580	9580	9580	9580	0
91	20230802	173200	249973880	9580	9580	9580	9580	0
92	20230802	173100	249973880	9580	9580	9580	9580	95
93	20230802	173000	249973880	9580	9580	9580	9580	0
94	20230802	172900	249973880	9580	9580	9580	9580	0
95	20230802	172800	249973880	9580	9580	9580	9580	0
96	20230802	172700	249973880	9580	9580	9580	9580	0
97	20230802	172600	249973880	9580	9580	9580	9580	0
98	20230802	172500	249973880	9580	9580	9580	9580	0
99	20230802	172400	249973880	9580	9580	9580	9580	0
100	20230802	172300	249973880	9580	9580	9580	9580	0
101	20230802	172200	249973880	9580	9580	9580	9580	0
102	20230802	172100	249973880	9580	9580	9580	9580	0
103	20230802	172000	249973880	9580	9580	9580	9580	0
104	20230802	171900	249973880	9580	9580	9580	9580	0
105	20230802	171800	249973880	9580	9580	9580	9580	0
106	20230802	171700	249973880	9580	9580	9580	9580	0
107	20230802	171600	249973880	9580	9580	9580	9580	0
108	20230802	171500	249973880	9580	9580	9580	9580	0
109	20230802	171400	249973880	9580	9580	9580	9580	0
110	20230802	171300	249973880	9580	9580	9580	9580	0
111	20230802	171200	249973880	9580	9580	9580	9580	0
112	20230802	171100	249973880	9580	9580	9580	9580	0
113	20230802	171000	249973880	9580	9580	9580	9580	0
114	20230802	170900	249973880	9580	9580	9580	9580	0
115	20230802	170800	249973880	9580	9580	9580	9580	0
116	20230802	170700	249973880	9580	9580	9580	9580	0
117	20230802	170600	249973880	9580	9580	9580	9580	0
118	20230802	170500	249973880	9580	9580	9580	9580	0
119	20230802	170400	249973880	9580	9580	9580	9580	0
120	20230802	170300	249973880	9580	9580	9580	9580	0
121	20230802	170200	249973880	9580	9580	9580	9580	0
122	20230802	170100	249973880	9580	9580	9580	9580	95
123	20230802	170000	249973880	9580	9580	9580	9580	0
124	20230802	165900	249973880	9580	9580	9580	9580	0
125	20230802	165800	249973880	9580	9580	9580	9580	0
126	20230802	165700	249973880	9580	9580	9580	9580	0
127	20230802	165600	249973880	9580	9580	9580	9580	0
128	20230802	165500	249973880	9580	9580	9580	9580	0
129	20230802	165400	249973880	9580	9580	9580	9580	0
130	20230802	165300	249973880	9580	9580	9580	9580	0
131	20230802	165200	249973880	9580	9580	9580	9580	0
132	20230802	165100	249973880	9580	9580	9580	9580	0
133	20230802	165000	249973880	9580	9580	9580	9580	0
134	20230802	164900	249973880	9580	9580	9580	9580	0
135	20230802	164800	249973880	9580	9580	9580	9580	0
136	20230802	164700	249973880	9580	9580	9580	9580	0
137	20230802	164600	249973880	9580	9580	9580	9580	0
138	20230802	164500	249973880	9580	9580	9580	9580	0
139	20230802	164400	249973880	9580	9580	9580	9580	0
140	20230802	164300	249973880	9580	9580	9580	9580	0
141	20230802	164200	249973880	9580	9580	9580	9580	0
142	20230802	164100	249973880	9580	9580	9580	9580	0
143	20230802	164000	249973880	9580	9580	9580	9580	0
144	20230802	163900	249973880	9580	9580	9580	9580	0
145	20230802	163800	249973880	9580	9580	9580	9580	0
146	20230802	163700	249973880	9580	9580	9580	9580	0
147	20230802	163600	249973880	9580	9580	9580	9580	0
148	20230802	163500	249973880	9580	9580	9580	9580	0
149	20230802	163400	249973880	9580	9580	9580	9580	0
150	20230802	163300	249973880	9580	9580	9580	9580	0
151	20230802	163200	249973880	9580	9580	9580	9580	0
152	20230802	163100	249973880	9580	9580	9580	9580	95
153	20230802	163000	249973880	9580	9580	9580	9580	0
154	20230802	162900	249973880	9580	9580	9580	9580	0
155	20230802	162800	249973880	9580	9580	9580	9580	0
156	20230802	162700	249973880	9580	9580	9580	9580	0
157	20230802	162600	249973880	9580	9580	9580	9580	0
158	20230802	162500	249973880	9580	9580	9580	9580	0
159	20230802	162400	249973880	9580	9580	9580	9580	0
160	20230802	162300	249973880	9580	9580	9580	9580	0
161	20230802	162200	249973880	9580	9580	9580	9580	0
162	20230802	162100	249973880	9580	9580	9580	9580	0
163	20230802	162000	249973880	9580	9580	9580	9580	0
164	20230802	161900	249973880	9580	9580	9580	9580	0
165	20230802	161800	249973880	9580	9580	9580	9580	0
166	20230802	161700	249973880	9580	9580	9580	9580	0
167	20230802	161600	249973880	9580	9580	9580	9580	0
168	20230802	161500	249973880	9580	9580	9580	9580	0
169	20230802	161400	249973880	9580	9580	9580	9580	0
170	20230802	161300	249973880	9580	9580	9580	9580	0
171	20230802	161200	249973880	9580	9580	9580	9580	0
172	20230802	161100	249973880	9580	9580	9580	9580	0
173	20230802	161000	249973880	9580	9580	9580	9580	0
174	20230802	160900	249973880	9580	9580	9580	9580	0
175	20230802	160800	249973880	9580	9580	9580	9580	0
176	20230802	160700	249973880	9580	9580	9580	9580	0
177	20230802	160600	249973880	9580	9580	9580	9580	0
178	20230802	160500	249973880	9580	9580	9580	9580	0
179	20230802	160400	249973880	9580	9580	9580	9580	0
180	20230802	160300	249973880	9580	9580	9580	9580	0
181	20230802	160200	249973880	9580	9580	9580	9580	0
182	20230802	160100	249973880	9580	9580	9580	9580	95
183	20230802	160000	249973880	9580	9580	9580	9580	0
184	20230802	155900	249973880	9580	9580	9580	9580	0
185	20230802	155800	249973880	9580	9580	9580	9580	0
186	20230802	155700	249973880	9580	9580	9580	9580	0
187	20230802	155600	249973880	9580	9580	9580	9580	0
188	20230802	155500	249973880	9580	9580	9580	9580	0
189	20230802	155400	249973880	9580	9580	9580	9580	0
190	20230802	155300	249973880	9580	9580	9580	9580	0
191	20230802	155200	249973880	9580	9580	9580	9580	0
192	20230802	155100	249973880	9580	9580	9580	9580	0
193	20230802	155000	249973880	9580	9580	9580	9580	0
194	20230802	154900	249973880	9580	9580	9580	9580	0
195	20230802	154800	249973880	9580	9580	9580	9580	0
196	20230802	154700	249973880	9580	9580	9580	9580	0
197	20230802	154600	249973880	9580	9580	9580	9580	0
198	20230802	154500	249973880	9580	9580	9580	9580	0
199	20230802	154400	249973880	9580	9580	9580	9580	0
200	20230802	154300	249973880	9580	9580	9580	9580	0
201	20230802	154200	249973880	9580	9580	9580	9580	0
202	20230802	154100	249973880	9580	9580	9580	9580	0
203	20230802	154000	249973880	9580	9580	9580	9580	0
204	20230802	153900	249973880	9580	9580	9580	9580	0
205	20230802	153800	249973880	9580	9580	9580	9580	0
206	20230802	153700	249973880	9580	9580	9580	9580	0
207	20230802	153600	249973880	9580	9580	9580	9580	0
208	20230802	153500	249973880	9580	9580	9580	9580	0
209	20230802	153400	249973880	9580	9580	9580	9580	0
210	20230802	153300	249973880	9580	9580	9580	9580	0
211	20230802	153200	249973880	9580	9580	9580	9580	0
212	20230802	153100	249973880	9580	9580	9580	9580	95
213	20230802	153000	249973880	9580	9580	9580	9580	95
214	20230802	152900	249063780	9580	9580	9580	9580	0
215	20230802	152800	249063780	9580	9580	9580	9580	0
216	20230802	152700	249063780	9580	9580	9580	9580	0
217	20230802	152600	249063780	9580	9580	9580	9580	0
218	20230802	152500	249063780	9580	9580	9580	9580	0
219	20230802	152400	249063780	9580	9580	9580	9580	0
220	20230802	152300	249063780	9580	9580	9580	9580	0
221	20230802	152200	249063780	9580	9580	9580	9580	0
222	20230802	152100	249063780	9580	9580	9580	9580	0
223	20230802	152000	249063780	9580	9580	9580	9580	0
224	20230802	151900	249063780	9580	9580	9580	9580	31
225	20230802	151800	248766800	9580	9560	9580	9560	618
226	20230802	151700	242858460	9560	9560	9560	9560	30
227	20230802	151600	242571660	9560	9560	9560	9560	20
228	20230802	151500	242380460	9560	9580	9580	9560	92
229	20230802	151400	241500840	9590	9590	9590	9590	0
230	20230802	151300	241500840	9590	9560	9590	9560	260
231	20230802	151200	239015210	9590	9590	9590	9590	0
232	20230802	151100	239015210	9590	9590	9590	9590	0
233	20230802	151000	239015210	9590	9590	9590	9590	1
234	20230802	150900	239005620	9550	9550	9550	9550	38
235	20230802	150800	238642720	9590	9590	9590	9590	0
236	20230802	150700	238642720	9590	9590	9590	9590	0
237	20230802	150600	238642720	9590	9570	9590	9570	25
238	20230802	150500	238403450	9590	9590	9590	9590	0
239	20230802	150400	238403450	9590	9590	9590	9590	1
240	20230802	150300	238393860	9590	9570	9590	9570	2
241	20230802	150200	238374700	9570	9570	9570	9570	20
242	20230802	150100	238183300	9600	9600	9600	9600	0
243	20230802	150000	238183300	9600	9600	9600	9600	0
244	20230802	145900	238183300	9600	9600	9600	9600	1
245	20230802	145800	238173700	9600	9600	9600	9600	0
246	20230802	145700	238173700	9600	9600	9600	9600	0
247	20230802	145600	238173700	9600	9600	9600	9600	0
248	20230802	145500	238173700	9600	9600	9600	9600	0
249	20230802	145400	238173700	9600	9570	9600	9570	104
250	20230802	145300	237178390	9580	9580	9580	9580	0
251	20230802	145200	237178390	9580	9580	9580	9580	70
252	20230802	145100	236507790	9600	9590	9620	9590	2452
253	20230802	145000	212971160	9590	9590	9600	9590	1551
254	20230802	144900	198097060	9600	9600	9600	9600	1
255	20230802	144800	198087460	9600	9600	9600	9600	0
256	20230802	144700	198087460	9600	9590	9600	9590	6
257	20230802	144600	198029910	9600	9600	9600	9590	19
258	20230802	144500	197847680	9590	9560	9590	9560	978
259	20230802	144400	188474840	9560	9560	9560	9560	0
260	20230802	144300	188474840	9560	9550	9560	9550	300
261	20230802	144200	185608250	9550	9550	9550	9550	0
262	20230802	144100	185608250	9550	9550	9550	9550	0
263	20230802	144000	185608250	9550	9550	9550	9550	0
264	20230802	143900	185608250	9550	9550	9550	9550	11
265	20230802	143800	185503200	9530	9530	9530	9530	0
266	20230802	143700	185503200	9530	9530	9530	9530	36
267	20230802	143600	185160120	9550	9550	9550	9550	0
268	20230802	143500	185160120	9550	9550	9550	9550	15
269	20230802	143400	185016870	9530	9550	9550	9530	75
270	20230802	143300	184301900	9550	9550	9550	9550	0
271	20230802	143200	184301900	9550	9560	9560	9550	1153
272	20230802	143100	173285960	9580	9570	9580	9570	110
273	20230802	143000	172233160	9580	9580	9580	9580	0
274	20230802	142900	172233160	9580	9580	9580	9580	2
275	20230802	142800	172214000	9580	9580	9580	9580	0
276	20230802	142700	172214000	9580	9580	9580	9580	10
277	20230802	142600	172118200	9560	9560	9560	9560	0
278	20230802	142500	172118200	9560	9570	9570	9560	39
279	20230802	142400	171745350	9580	9580	9580	9580	0
280	20230802	142300	171745350	9580	9580	9580	9580	0
281	20230802	142200	171745350	9580	9580	9580	9580	5
282	20230802	142100	171697450	9570	9570	9570	9570	10
283	20230802	142000	171601750	9580	9580	9580	9580	0
284	20230802	141900	171601750	9580	9580	9580	9580	1
285	20230802	141800	171592170	9580	9580	9580	9580	0
286	20230802	141700	171592170	9580	9580	9580	9580	0
287	20230802	141600	171592170	9580	9580	9580	9580	0
288	20230802	141500	171592170	9580	9580	9580	9580	0
289	20230802	141400	171592170	9580	9580	9580	9580	0
290	20230802	141300	171592170	9580	9580	9580	9580	4
291	20230802	141200	171553850	9560	9560	9560	9560	0
292	20230802	141100	171553850	9560	9570	9570	9560	103
293	20230802	141000	170568620	9580	9570	9580	9570	13
294	20230802	140900	170444100	9580	9580	9580	9580	1
295	20230802	140800	170434520	9580	9580	9580	9580	10
296	20230802	140700	170338720	9570	9570	9570	9570	85
297	20230802	140600	169525270	9590	9590	9590	9590	0
298	20230802	140500	169525270	9590	9590	9590	9590	0
299	20230802	140400	169525270	9590	9590	9590	9590	0
300	20230802	140300	169525270	9590	9590	9590	9590	0
301	20230802	140200	169525270	9590	9590	9590	9590	0
302	20230802	140100	169525270	9590	9590	9590	9590	0
303	20230802	140000	169525270	9590	9590	9590	9590	0
304	20230802	135900	169525270	9590	9590	9590	9590	1
305	20230802	135800	169515680	9590	9590	9590	9590	0
306	20230802	135700	169515680	9590	9590	9590	9590	0
307	20230802	135600	169515680	9590	9590	9590	9590	0
308	20230802	135500	169515680	9590	9590	9590	9590	0
309	20230802	135400	169515680	9590	9580	9590	9580	305
310	20230802	135300	166593730	9570	9570	9570	9570	409
311	20230802	135200	162679600	9600	9600	9600	9600	0
312	20230802	135100	162679600	9600	9600	9600	9600	0
313	20230802	135000	162679600	9600	9600	9600	9600	0
314	20230802	134900	162679600	9600	9600	9600	9600	1
315	20230802	134800	162670000	9570	9570	9570	9570	0
316	20230802	134700	162670000	9570	9580	9580	9570	500
317	20230802	134600	157884940	9580	9580	9580	9580	4
318	20230802	134500	157846620	9600	9560	9600	9560	516
319	20230802	134400	152910350	9560	9560	9560	9560	0
320	20230802	134300	152910350	9560	9560	9560	9560	150
321	20230802	134200	151476350	9560	9560	9560	9560	4
322	20230802	134100	151438110	9570	9570	9570	9570	0
323	20230802	134000	151438110	9570	9570	9570	9570	0
324	20230802	133900	151438110	9570	9570	9570	9570	10
325	20230802	133800	151342410	9560	9560	9560	9560	487
326	20230802	133700	146686690	9570	9570	9570	9570	10
327	20230802	133600	146590990	9560	9560	9560	9560	0
328	20230802	133500	146590990	9560	9560	9570	9560	226
329	20230802	133400	144430300	9560	9560	9560	9560	2
330	20230802	133300	144411180	9570	9570	9570	9570	0
331	20230802	133200	144411180	9570	9570	9570	9570	0
332	20230802	133100	144411180	9570	9570	9570	9570	0
333	20230802	133000	144411180	9570	9570	9570	9570	0
334	20230802	132900	144411180	9570	9570	9570	9570	1
335	20230802	132800	144401610	9570	9580	9580	9570	357
336	20230802	132700	140984900	9600	9580	9600	9570	613
337	20230802	132600	135115660	9600	9600	9600	9600	0
338	20230802	132500	135115660	9600	9580	9600	9570	20
339	20230802	132400	134923950	9600	9600	9600	9600	0
340	20230802	132300	134923950	9600	9600	9600	9600	0
341	20230802	132200	134923950	9600	9580	9600	9580	62
342	20230802	132100	134329950	9570	9570	9570	9570	941
343	20230802	132000	125324580	9570	9570	9570	9570	0
344	20230802	131900	125324580	9570	9570	9570	9570	2
345	20230802	131800	125305440	9570	9570	9570	9570	10
346	20230802	131700	125209740	9550	9570	9570	9550	46
347	20230802	131600	124770240	9560	9560	9560	9560	1
348	20230802	131500	124760680	9570	9570	9570	9570	0
349	20230802	131400	124760680	9570	9570	9570	9570	0
350	20230802	131300	124760680	9570	9570	9570	9570	0
351	20230802	131200	124760680	9570	9570	9570	9570	12
352	20230802	131100	124645840	9560	9560	9560	9560	1
353	20230802	131000	124636280	9560	9560	9560	9560	80
354	20230802	130900	123871480	9570	9570	9570	9570	10
355	20230802	130800	123775780	9560	9560	9560	9560	0
356	20230802	130700	123775780	9560	9560	9560	9560	0
357	20230802	130600	123775780	9560	9560	9560	9560	1
358	20230802	130500	123766220	9570	9570	9570	9570	0
359	20230802	130400	123766220	9570	9570	9570	9570	50
360	20230802	130300	123287720	9570	9550	9570	9550	10
361	20230802	130200	123192160	9550	9560	9560	9550	40
362	20230802	130100	122810150	9560	9560	9560	9560	1
363	20230802	130000	122800590	9570	9570	9570	9570	0
364	20230802	125900	122800590	9570	9570	9570	9570	1
365	20230802	125800	122791020	9570	9570	9570	9570	0
366	20230802	125700	122791020	9570	9570	9570	9570	0
367	20230802	125600	122791020	9570	9570	9570	9570	40
368	20230802	125500	122408220	9560	9560	9560	9560	0
369	20230802	125400	122408220	9560	9560	9560	9560	0
370	20230802	125300	122408220	9560	9560	9560	9560	10
371	20230802	125200	122312620	9560	9560	9560	9560	7
372	20230802	125100	122245700	9560	9560	9560	9560	0
373	20230802	125000	122245700	9560	9560	9570	9560	52
374	20230802	124900	121748430	9570	9570	9570	9570	0
375	20230802	124800	121748430	9570	9570	9570	9570	4
376	20230802	124700	121710150	9560	9560	9560	9560	5
377	20230802	124600	121662350	9570	9570	9570	9570	0
378	20230802	124500	121662350	9570	9570	9570	9570	0
379	20230802	124400	121662350	9570	9570	9570	9570	0
380	20230802	124300	121662350	9570	9570	9570	9570	0
381	20230802	124200	121662350	9570	9570	9570	9570	0
382	20230802	124100	121662350	9570	9570	9570	9570	0
383	20230802	124000	121662350	9570	9570	9570	9570	14
384	20230802	123900	121528370	9570	9570	9570	9570	1
385	20230802	123800	121518800	9570	9570	9570	9570	0
386	20230802	123700	121518800	9570	9570	9570	9570	0
387	20230802	123600	121518800	9570	9570	9570	9570	13
388	20230802	123500	121394390	9570	9570	9570	9570	0
389	20230802	123400	121394390	9570	9570	9570	9570	0
390	20230802	123300	121394390	9570	9570	9570	9570	0
391	20230802	123200	121394390	9570	9570	9570	9570	0
392	20230802	123100	121394390	9570	9570	9570	9570	0
393	20230802	123000	121394390	9570	9570	9570	9570	0
394	20230802	122900	121394390	9570	9570	9570	9570	1
395	20230802	122800	121384820	9570	9570	9570	9570	0
396	20230802	122700	121384820	9570	9570	9570	9570	0
397	20230802	122600	121384820	9570	9570	9570	9570	3
398	20230802	122500	121356110	9570	9570	9570	9570	0
399	20230802	122400	121356110	9570	9570	9570	9570	12
400	20230802	122300	121241270	9560	9560	9560	9560	0
401	20230802	122200	121241270	9560	9560	9560	9560	990
402	20230802	122100	111776870	9560	9560	9560	9560	0
403	20230802	122000	111776870	9560	9560	9560	9560	0
404	20230802	121900	111776870	9560	9560	9560	9560	62
405	20230802	121800	111184150	9560	9560	9560	9560	0
406	20230802	121700	111184150	9560	9560	9560	9560	123
407	20230802	121600	110008270	9550	9550	9550	9550	36
408	20230802	121500	109664470	9560	9560	9560	9560	3
409	20230802	121400	109635790	9570	9570	9570	9570	1
410	20230802	121300	109626220	9570	9570	9570	9570	0
411	20230802	121200	109626220	9570	9570	9570	9570	0
412	20230802	121100	109626220	9570	9560	9570	9560	12
413	20230802	121000	109511390	9570	9570	9570	9570	0
414	20230802	120900	109511390	9570	9570	9570	9570	0
415	20230802	120800	109511390	9570	9560	9570	9560	14
416	20230802	120700	109377430	9570	9570	9570	9570	0
417	20230802	120600	109377430	9570	9570	9570	9570	0
418	20230802	120500	109377430	9570	9570	9570	9570	0
419	20230802	120400	109377430	9570	9570	9570	9570	0
420	20230802	120300	109377430	9570	9570	9570	9570	0
421	20230802	120200	109377430	9570	9570	9570	9570	5
422	20230802	120100	109329580	9550	9550	9550	9550	36
423	20230802	120000	108985780	9570	9570	9570	9570	12
424	20230802	115900	108870940	9570	9570	9570	9570	1
425	20230802	115800	108861370	9570	9570	9570	9570	0
426	20230802	115700	108861370	9570	9570	9570	9570	0
427	20230802	115600	108861370	9570	9570	9570	9570	0
428	20230802	115500	108861370	9570	9570	9570	9570	0
429	20230802	115400	108861370	9570	9570	9570	9570	0
430	20230802	115300	108861370	9570	9570	9570	9570	0
431	20230802	115200	108861370	9570	9570	9570	9570	0
432	20230802	115100	108861370	9570	9570	9570	9570	2
433	20230802	115000	108842230	9570	9570	9570	9570	0
434	20230802	114900	108842230	9570	9570	9570	9570	2
435	20230802	114800	108823090	9570	9570	9570	9570	0
436	20230802	114700	108823090	9570	9570	9570	9570	0
437	20230802	114600	108823090	9570	9570	9570	9570	0
438	20230802	114500	108823090	9570	9570	9570	9570	0
439	20230802	114400	108823090	9570	9570	9570	9570	0
440	20230802	114300	108823090	9570	9550	9570	9550	307
441	20230802	114200	105889800	9540	9540	9540	9540	7
442	20230802	114100	105823020	9540	9540	9540	9540	112
443	20230802	114000	104754540	9560	9560	9560	9560	10
444	20230802	113900	104658940	9550	9550	9550	9550	1
445	20230802	113800	104649390	9550	9550	9550	9550	0
446	20230802	113700	104649390	9550	9550	9550	9550	0
447	20230802	113600	104649390	9550	9550	9550	9550	0
448	20230802	113500	104649390	9550	9550	9550	9550	0
449	20230802	113400	104649390	9550	9550	9550	9550	0
450	20230802	113300	104649390	9550	9550	9550	9550	0
451	20230802	113200	104649390	9550	9550	9550	9550	0
452	20230802	113100	104649390	9550	9550	9550	9550	2
453	20230802	113000	104630290	9550	9550	9550	9550	0
454	20230802	112900	104630290	9550	9550	9550	9550	228
455	20230802	112800	102452890	9550	9550	9550	9550	550
456	20230802	112700	97200390	9560	9550	9560	9550	112
457	20230802	112600	96129680	9550	9550	9550	9550	50
458	20230802	112500	95652180	9560	9560	9560	9560	2
459	20230802	112400	95633060	9560	9560	9560	9560	1
460	20230802	112300	95623500	9560	9560	9560	9560	111
461	20230802	112200	94562340	9560	9560	9560	9560	1
462	20230802	112100	94552780	9560	9560	9560	9560	0
463	20230802	112000	94552780	9560	9560	9560	9560	0
464	20230802	111900	94552780	9560	9560	9560	9560	112
465	20230802	111800	93482060	9550	9550	9550	9550	0
466	20230802	111700	93482060	9550	9550	9550	9550	0
467	20230802	111600	93482060	9550	9550	9550	9550	169
468	20230802	111500	91868110	9540	9540	9540	9540	0
469	20230802	111400	91868110	9540	9540	9540	9540	0
470	20230802	111300	91868110	9540	9540	9540	9540	3
471	20230802	111200	91839490	9550	9550	9550	9550	0
472	20230802	111100	91839490	9550	9550	9550	9550	100
473	20230802	111000	90884490	9540	9540	9540	9540	343
474	20230802	110900	87612270	9540	9540	9540	9540	1
475	20230802	110800	87602730	9540	9540	9540	9540	0
476	20230802	110700	87602730	9540	9530	9540	9530	313
477	20230802	110600	84616840	9530	9530	9530	9530	20
478	20230802	110500	84426240	9530	9530	9530	9530	0
479	20230802	110400	84426240	9530	9530	9530	9530	0
480	20230802	110300	84426240	9530	9520	9530	9520	23
481	20230802	110200	84207080	9520	9530	9530	9520	613
482	20230802	110100	78365200	9540	9540	9540	9540	0
483	20230802	110000	78365200	9540	9550	9550	9540	1087
484	20230802	105900	67987790	9550	9560	9560	9550	645
485	20230802	105800	61821780	9560	9570	9570	9560	56
486	20230802	105700	61286100	9570	9570	9570	9570	11
487	20230802	105600	61180830	9570	9570	9570	9570	307
488	20230802	105500	58242840	9560	9560	9560	9560	5
489	20230802	105400	58195040	9550	9550	9550	9550	0
490	20230802	105300	58195040	9550	9550	9550	9550	0
491	20230802	105200	58195040	9550	9550	9550	9550	0
492	20230802	105100	58195040	9550	9550	9550	9550	0
493	20230802	105000	58195040	9550	9550	9550	9550	37
494	20230802	104900	57841690	9560	9560	9560	9560	3
495	20230802	104800	57813010	9560	9560	9560	9560	576
496	20230802	104700	52306450	9560	9570	9570	9560	55
497	20230802	104600	51780200	9570	9570	9570	9570	737
498	20230802	104500	44727110	9570	9570	9570	9570	0
499	20230802	104400	44727110	9570	9570	9570	9570	6
500	20230802	104300	44669690	9580	9580	9580	9580	68
501	20230802	104200	44018250	9580	9580	9580	9580	31
502	20230802	104100	43721270	9580	9580	9580	9580	0
503	20230802	104000	43721270	9580	9580	9580	9580	0
504	20230802	103900	43721270	9580	9580	9580	9580	1
505	20230802	103800	43711690	9580	9580	9580	9580	0
506	20230802	103700	43711690	9580	9580	9580	9580	0
507	20230802	103600	43711690	9580	9580	9590	9580	12
508	20230802	103500	43596670	9580	9580	9580	9580	0
509	20230802	103400	43596670	9580	9580	9580	9580	0
510	20230802	103300	43596670	9580	9580	9580	9580	1
511	20230802	103200	43587090	9570	9570	9570	9570	0
512	20230802	103100	43587090	9570	9570	9570	9570	5
513	20230802	103000	43539240	9570	9570	9570	9570	82
514	20230802	102900	42754500	9560	9560	9560	9560	7
515	20230802	102800	42687580	9560	9560	9560	9560	0
516	20230802	102700	42687580	9560	9560	9560	9560	0
517	20230802	102600	42687580	9560	9560	9560	9560	48
518	20230802	102500	42228700	9570	9570	9570	9570	0
519	20230802	102400	42228700	9570	9570	9570	9570	0
520	20230802	102300	42228700	9570	9570	9570	9570	30
521	20230802	102200	41941600	9570	9570	9570	9570	107
522	20230802	102100	40917610	9600	9600	9600	9600	0
523	20230802	102000	40917610	9600	9600	9600	9600	3
524	20230802	101900	40888810	9600	9600	9600	9600	1
525	20230802	101800	40879210	9600	9600	9600	9600	2
526	20230802	101700	40860010	9600	9600	9600	9600	0
527	20230802	101600	40860010	9600	9590	9600	9590	2
528	20230802	101500	40840820	9580	9600	9600	9580	2
529	20230802	101400	40821640	9580	9560	9580	9560	380
530	20230802	101300	37188780	9560	9550	9560	9550	2
531	20230802	101200	37169670	9560	9560	9560	9560	1
532	20230802	101100	37160110	9550	9550	9550	9550	0
533	20230802	101000	37160110	9550	9550	9550	9550	0
534	20230802	100900	37160110	9550	9550	9550	9550	0
535	20230802	100800	37160110	9550	9560	9560	9550	282
536	20230802	100700	34464310	9560	9560	9560	9560	0
537	20230802	100600	34464310	9560	9560	9560	9560	0
538	20230802	100500	34464310	9560	9560	9560	9560	43
539	20230802	100400	34053230	9560	9560	9560	9560	3
540	20230802	100300	34024550	9560	9570	9580	9560	28
541	20230802	100200	33756590	9570	9570	9570	9570	174
542	20230802	100100	32091410	9560	9560	9560	9560	0
543	20230802	100000	32091410	9560	9560	9560	9560	0
544	20230802	095900	32091410	9560	9560	9560	9560	0
545	20230802	095800	32091410	9560	9560	9560	9560	0
546	20230802	095700	32091410	9560	9560	9560	9560	0
547	20230802	095600	32091410	9560	9560	9560	9560	0
548	20230802	095500	32091410	9560	9560	9560	9560	238
549	20230802	095400	29816130	9570	9570	9570	9570	955
550	20230802	095300	20676780	9580	9580	9580	9580	2
551	20230802	095200	20657620	9570	9570	9570	9570	0
552	20230802	095100	20657620	9570	9570	9570	9570	47
553	20230802	095000	20207830	9570	9570	9570	9570	9
554	20230802	094900	20121700	9570	9570	9570	9570	0
555	20230802	094800	20121700	9570	9570	9570	9570	508
556	20230802	094700	15260140	9570	9570	9570	9570	0
557	20230802	094600	15260140	9570	9570	9570	9570	0
558	20230802	094500	15260140	9570	9570	9570	9570	0
559	20230802	094400	15260140	9570	9570	9570	9570	0
560	20230802	094300	15260140	9570	9570	9570	9570	0
561	20230802	094200	15260140	9570	9570	9570	9570	0
562	20230802	094100	15260140	9570	9570	9570	9570	0
563	20230802	094000	15260140	9570	9590	9590	9570	1073
564	20230802	093900	4977570	9590	9590	9590	9590	78
565	20230802	093800	4229550	9590	9590	9590	9590	0
566	20230802	093700	4229550	9590	9590	9590	9590	0
567	20230802	093600	4229550	9590	9590	9590	9590	1
568	20230802	093500	4219960	9570	9570	9570	9570	0
569	20230802	093400	4219960	9570	9570	9570	9570	0
570	20230802	093300	4219960	9570	9570	9570	9570	0
571	20230802	093200	4219960	9570	9570	9570	9570	0
572	20230802	093100	4219960	9570	9570	9570	9570	0
573	20230802	093000	4219960	9570	9570	9570	9570	64
574	20230802	092900	3607480	9560	9560	9560	9560	3
575	20230802	092800	3578800	9560	9560	9560	9560	5
576	20230802	092700	3531000	9570	9570	9570	9570	0
577	20230802	092600	3531000	9570	9570	9570	9570	0
578	20230802	092500	3531000	9570	9570	9570	9570	0
579	20230802	092400	3531000	9570	9570	9570	9570	84
580	20230802	092300	2727120	9560	9580	9580	9560	40
581	20230802	092200	2344270	9570	9570	9570	9570	0
582	20230802	092100	2344270	9570	9570	9570	9570	0
583	20230802	092000	2344270	9570	9570	9570	9570	0
584	20230802	091900	2344270	9570	9570	9570	9570	0
585	20230802	091800	2344270	9570	9570	9570	9570	3
586	20230802	091700	2315560	9570	9570	9570	9570	1
587	20230802	091600	2305990	9560	9560	9560	9560	0
588	20230802	091500	2305990	9560	9560	9560	9560	0
589	20230802	091400	2305990	9560	9560	9560	9560	0
590	20230802	091300	2305990	9560	9560	9560	9560	15
591	20230802	091200	2162590	9560	9580	9580	9560	12
592	20230802	091100	2047800	9630	9630	9630	9630	0
593	20230802	091000	2047800	9630	9630	9630	9630	1
594	20230802	090900	2038170	9630	9630	9630	9630	1
595	20230802	090800	2028540	9630	9630	9630	9630	2
596	20230802	090700	2009280	9660	9660	9660	9660	0
597	20230802	090600	2009280	9660	9660	9660	9660	0
598	20230802	090500	2009280	9660	9660	9660	9660	0
599	20230802	090400	2009280	9660	9660	9660	9660	0
600	20230802	090300	2009280	9660	9660	9660	9660	0
601	20230802	090200	2009280	9660	9660	9660	9660	0
602	20230802	090100	2009280	9660	9660	9660	9660	0
603	20230802	090000	2009280	9660	9660	9660	9660	208