KissMeData/199820/min/candle-20230801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230801	201400	471925510	12440	12440	12440	12440	528
3	20230801	201300	471925510	12440	12440	12440	12440	0
4	20230801	201200	471925510	12440	12440	12440	12440	0
5	20230801	201100	471925510	12440	12440	12440	12440	0
6	20230801	201000	471925510	12440	12440	12440	12440	0
7	20230801	200900	471925510	12440	12440	12440	12440	0
8	20230801	200800	471925510	12440	12440	12440	12440	0
9	20230801	200700	471925510	12440	12440	12440	12440	0
10	20230801	200600	471925510	12440	12440	12440	12440	0
11	20230801	200500	471925510	12440	12440	12440	12440	0
12	20230801	200400	471925510	12440	12440	12440	12440	0
13	20230801	200300	471925510	12440	12440	12440	12440	0
14	20230801	200200	471925510	12440	12440	12440	12440	0
15	20230801	200100	471925510	12440	12440	12440	12440	0
16	20230801	200000	471925510	12440	12440	12440	12440	0
17	20230801	195900	471925510	12440	12440	12440	12440	0
18	20230801	195800	471925510	12440	12440	12440	12440	0
19	20230801	195700	471925510	12440	12440	12440	12440	0
20	20230801	195600	471925510	12440	12440	12440	12440	0
21	20230801	195500	471925510	12440	12440	12440	12440	0
22	20230801	195400	471925510	12440	12440	12440	12440	0
23	20230801	195300	471925510	12440	12440	12440	12440	0
24	20230801	195200	471925510	12440	12440	12440	12440	0
25	20230801	195100	471925510	12440	12440	12440	12440	0
26	20230801	195000	471925510	12440	12440	12440	12440	0
27	20230801	194900	471925510	12440	12440	12440	12440	0
28	20230801	194800	471925510	12440	12440	12440	12440	0
29	20230801	194700	471925510	12440	12440	12440	12440	0
30	20230801	194600	471925510	12440	12440	12440	12440	0
31	20230801	194500	471925510	12440	12440	12440	12440	0
32	20230801	194400	471925510	12440	12440	12440	12440	528
33	20230801	194300	471925510	12440	12440	12440	12440	0
34	20230801	194200	471925510	12440	12440	12440	12440	0
35	20230801	194100	471925510	12440	12440	12440	12440	0
36	20230801	194000	471925510	12440	12440	12440	12440	0
37	20230801	193900	471925510	12440	12440	12440	12440	0
38	20230801	193800	471925510	12440	12440	12440	12440	0
39	20230801	193700	471925510	12440	12440	12440	12440	0
40	20230801	193600	471925510	12440	12440	12440	12440	0
41	20230801	193500	471925510	12440	12440	12440	12440	0
42	20230801	193400	471925510	12440	12440	12440	12440	0
43	20230801	193300	471925510	12440	12440	12440	12440	0
44	20230801	193200	471925510	12440	12440	12440	12440	0
45	20230801	193100	471925510	12440	12440	12440	12440	0
46	20230801	193000	471925510	12440	12440	12440	12440	0
47	20230801	192900	471925510	12440	12440	12440	12440	0
48	20230801	192800	471925510	12440	12440	12440	12440	0
49	20230801	192700	471925510	12440	12440	12440	12440	0
50	20230801	192600	471925510	12440	12440	12440	12440	0
51	20230801	192500	471925510	12440	12440	12440	12440	0
52	20230801	192400	471925510	12440	12440	12440	12440	0
53	20230801	192300	471925510	12440	12440	12440	12440	0
54	20230801	192200	471925510	12440	12440	12440	12440	0
55	20230801	192100	471925510	12440	12440	12440	12440	0
56	20230801	192000	471925510	12440	12440	12440	12440	0
57	20230801	191900	471925510	12440	12440	12440	12440	0
58	20230801	191800	471925510	12440	12440	12440	12440	0
59	20230801	191700	471925510	12440	12440	12440	12440	0
60	20230801	191600	471925510	12440	12440	12440	12440	0
61	20230801	191500	471925510	12440	12440	12440	12440	0
62	20230801	191400	471925510	12440	12440	12440	12440	528
63	20230801	191300	471925510	12440	12440	12440	12440	0
64	20230801	191200	471925510	12440	12440	12440	12440	0
65	20230801	191100	471925510	12440	12440	12440	12440	0
66	20230801	191000	471925510	12440	12440	12440	12440	0
67	20230801	190900	471925510	12440	12440	12440	12440	0
68	20230801	190800	471925510	12440	12440	12440	12440	0
69	20230801	190700	471925510	12440	12440	12440	12440	0
70	20230801	190600	471925510	12440	12440	12440	12440	0
71	20230801	190500	471925510	12440	12440	12440	12440	0
72	20230801	190400	471925510	12440	12440	12440	12440	0
73	20230801	190300	471925510	12440	12440	12440	12440	0
74	20230801	190200	471925510	12440	12440	12440	12440	0
75	20230801	190100	471925510	12440	12440	12440	12440	0
76	20230801	190000	471925510	12440	12440	12440	12440	0
77	20230801	185900	471925510	12440	12440	12440	12440	0
78	20230801	185800	471925510	12440	12440	12440	12440	0
79	20230801	185700	471925510	12440	12440	12440	12440	0
80	20230801	185600	471925510	12440	12440	12440	12440	0
81	20230801	185500	471925510	12440	12440	12440	12440	0
82	20230801	185400	471925510	12440	12440	12440	12440	0
83	20230801	185300	471925510	12440	12440	12440	12440	0
84	20230801	185200	471925510	12440	12440	12440	12440	0
85	20230801	185100	471925510	12440	12440	12440	12440	0
86	20230801	185000	471925510	12440	12440	12440	12440	0
87	20230801	184900	471925510	12440	12440	12440	12440	0
88	20230801	184800	471925510	12440	12440	12440	12440	0
89	20230801	184700	471925510	12440	12440	12440	12440	0
90	20230801	184600	471925510	12440	12440	12440	12440	0
91	20230801	184500	471925510	12440	12440	12440	12440	0
92	20230801	184400	471925510	12440	12440	12440	12440	528
93	20230801	184300	471925510	12440	12440	12440	12440	0
94	20230801	184200	471925510	12440	12440	12440	12440	0
95	20230801	184100	471925510	12440	12440	12440	12440	0
96	20230801	184000	471925510	12440	12440	12440	12440	0
97	20230801	183900	471925510	12440	12440	12440	12440	0
98	20230801	183800	471925510	12440	12440	12440	12440	0
99	20230801	183700	471925510	12440	12440	12440	12440	0
100	20230801	183600	471925510	12440	12440	12440	12440	0
101	20230801	183500	471925510	12440	12440	12440	12440	0
102	20230801	183400	471925510	12440	12440	12440	12440	0
103	20230801	183300	471925510	12440	12440	12440	12440	0
104	20230801	183200	471925510	12440	12440	12440	12440	0
105	20230801	183100	471925510	12440	12440	12440	12440	0
106	20230801	183000	471925510	12440	12440	12440	12440	0
107	20230801	182900	471925510	12440	12440	12440	12440	0
108	20230801	182800	471925510	12440	12440	12440	12440	0
109	20230801	182700	471925510	12440	12440	12440	12440	0
110	20230801	182600	471925510	12440	12440	12440	12440	0
111	20230801	182500	471925510	12440	12440	12440	12440	0
112	20230801	182400	471925510	12440	12440	12440	12440	0
113	20230801	182300	471925510	12440	12440	12440	12440	0
114	20230801	182200	471925510	12440	12440	12440	12440	0
115	20230801	182100	471925510	12440	12440	12440	12440	0
116	20230801	182000	471925510	12440	12440	12440	12440	0
117	20230801	181900	471925510	12440	12440	12440	12440	0
118	20230801	181800	471925510	12440	12440	12440	12440	0
119	20230801	181700	471925510	12440	12440	12440	12440	0
120	20230801	181600	471925510	12440	12440	12440	12440	0
121	20230801	181500	471925510	12440	12440	12440	12440	0
122	20230801	181400	471925510	12440	12440	12440	12440	528
123	20230801	181300	471925510	12440	12440	12440	12440	0
124	20230801	181200	471925510	12440	12440	12440	12440	0
125	20230801	181100	471925510	12440	12440	12440	12440	0
126	20230801	181000	471925510	12440	12440	12440	12440	0
127	20230801	180900	471925510	12440	12440	12440	12440	0
128	20230801	180800	471925510	12440	12440	12440	12440	0
129	20230801	180700	471925510	12440	12440	12440	12440	0
130	20230801	180600	471925510	12440	12440	12440	12440	0
131	20230801	180500	471925510	12440	12440	12440	12440	0
132	20230801	180400	471925510	12440	12440	12440	12440	0
133	20230801	180300	471925510	12440	12440	12440	12440	0
134	20230801	180200	471925510	12440	12440	12440	12440	0
135	20230801	180100	471925510	12440	12440	12440	12440	0
136	20230801	180000	471925510	12440	12440	12440	12440	0
137	20230801	175900	471925510	12440	12440	12440	12440	0
138	20230801	175800	471925510	12440	12440	12440	12440	0
139	20230801	175700	471925510	12440	12440	12440	12440	0
140	20230801	175600	471925510	12440	12440	12440	12440	0
141	20230801	175500	471925510	12440	12440	12440	12440	0
142	20230801	175400	471925510	12440	12440	12440	12440	0
143	20230801	175300	471925510	12440	12440	12440	12440	0
144	20230801	175200	471925510	12440	12440	12440	12440	0
145	20230801	175100	471925510	12440	12440	12440	12440	0
146	20230801	175000	471925510	12440	12440	12440	12440	0
147	20230801	174900	471925510	12440	12440	12440	12440	0
148	20230801	174800	471925510	12440	12440	12440	12440	0
149	20230801	174700	471925510	12440	12440	12440	12440	0
150	20230801	174600	471925510	12440	12440	12440	12440	0
151	20230801	174500	471925510	12440	12440	12440	12440	0
152	20230801	174400	471925510	12440	12440	12440	12440	528
153	20230801	174300	471925510	12440	12440	12440	12440	0
154	20230801	174200	471925510	12440	12440	12440	12440	0
155	20230801	174100	471925510	12440	12440	12440	12440	0
156	20230801	174000	471925510	12440	12440	12440	12440	0
157	20230801	173900	471925510	12440	12440	12440	12440	0
158	20230801	173800	471925510	12440	12440	12440	12440	0
159	20230801	173700	471925510	12440	12440	12440	12440	0
160	20230801	173600	471925510	12440	12440	12440	12440	0
161	20230801	173500	471925510	12440	12440	12440	12440	0
162	20230801	173400	471925510	12440	12440	12440	12440	0
163	20230801	173300	471925510	12440	12440	12440	12440	0
164	20230801	173200	471925510	12440	12440	12440	12440	0
165	20230801	173100	471925510	12440	12440	12440	12440	0
166	20230801	173000	471925510	12440	12440	12440	12440	0
167	20230801	172900	471925510	12440	12440	12440	12440	0
168	20230801	172800	471925510	12440	12440	12440	12440	0
169	20230801	172700	471925510	12440	12440	12440	12440	0
170	20230801	172600	471925510	12440	12440	12440	12440	0
171	20230801	172500	471925510	12440	12440	12440	12440	0
172	20230801	172400	471925510	12440	12440	12440	12440	0
173	20230801	172300	471925510	12440	12440	12440	12440	0
174	20230801	172200	471925510	12440	12440	12440	12440	0
175	20230801	172100	471925510	12440	12440	12440	12440	0
176	20230801	172000	471925510	12440	12440	12440	12440	0
177	20230801	171900	471925510	12440	12440	12440	12440	0
178	20230801	171800	471925510	12440	12440	12440	12440	0
179	20230801	171700	471925510	12440	12440	12440	12440	0
180	20230801	171600	471925510	12440	12440	12440	12440	0
181	20230801	171500	471925510	12440	12440	12440	12440	0
182	20230801	171400	471925510	12440	12440	12440	12440	528
183	20230801	171300	471925510	12440	12440	12440	12440	0
184	20230801	171200	471925510	12440	12440	12440	12440	0
185	20230801	171100	471925510	12440	12440	12440	12440	0
186	20230801	171000	471925510	12440	12440	12440	12440	0
187	20230801	170900	471925510	12440	12440	12440	12440	0
188	20230801	170800	471925510	12440	12440	12440	12440	0
189	20230801	170700	471925510	12440	12440	12440	12440	0
190	20230801	170600	471925510	12440	12440	12440	12440	0
191	20230801	170500	471925510	12440	12440	12440	12440	0
192	20230801	170400	471925510	12440	12440	12440	12440	0
193	20230801	170300	471925510	12440	12440	12440	12440	0
194	20230801	170200	471925510	12440	12440	12440	12440	0
195	20230801	170100	471925510	12440	12440	12440	12440	0
196	20230801	170000	471925510	12440	12440	12440	12440	0
197	20230801	165900	471925510	12440	12440	12440	12440	0
198	20230801	165800	471925510	12440	12440	12440	12440	0
199	20230801	165700	471925510	12440	12440	12440	12440	0
200	20230801	165600	471925510	12440	12440	12440	12440	0
201	20230801	165500	471925510	12440	12440	12440	12440	0
202	20230801	165400	471925510	12440	12440	12440	12440	0
203	20230801	165300	471925510	12440	12440	12440	12440	0
204	20230801	165200	471925510	12440	12440	12440	12440	0
205	20230801	165100	471925510	12440	12440	12440	12440	0
206	20230801	165000	471925510	12440	12440	12440	12440	0
207	20230801	164900	471925510	12440	12440	12440	12440	0
208	20230801	164800	471925510	12440	12440	12440	12440	0
209	20230801	164700	471925510	12440	12440	12440	12440	0
210	20230801	164600	471925510	12440	12440	12440	12440	0
211	20230801	164500	471925510	12440	12440	12440	12440	0
212	20230801	164400	471925510	12440	12440	12440	12440	528
213	20230801	164300	471925510	12440	12440	12440	12440	0
214	20230801	164200	471925510	12440	12440	12440	12440	0
215	20230801	164100	471925510	12440	12440	12440	12440	0
216	20230801	164000	471925510	12440	12440	12440	12440	0
217	20230801	163900	471925510	12440	12440	12440	12440	0
218	20230801	163800	471925510	12440	12440	12440	12440	0
219	20230801	163700	471925510	12440	12440	12440	12440	0
220	20230801	163600	471925510	12440	12440	12440	12440	0
221	20230801	163500	471925510	12440	12440	12440	12440	0
222	20230801	163400	471925510	12440	12440	12440	12440	0
223	20230801	163300	471925510	12440	12440	12440	12440	0
224	20230801	163200	471925510	12440	12440	12440	12440	0
225	20230801	163100	471925510	12440	12440	12440	12440	0
226	20230801	163000	471925510	12440	12440	12440	12440	0
227	20230801	162900	471925510	12440	12440	12440	12440	0
228	20230801	162800	471925510	12440	12440	12440	12440	0
229	20230801	162700	471925510	12440	12440	12440	12440	0
230	20230801	162600	471925510	12440	12440	12440	12440	0
231	20230801	162500	471925510	12440	12440	12440	12440	0
232	20230801	162400	471925510	12440	12440	12440	12440	0
233	20230801	162300	471925510	12440	12440	12440	12440	0
234	20230801	162200	471925510	12440	12440	12440	12440	0
235	20230801	162100	471925510	12440	12440	12440	12440	0
236	20230801	162000	471925510	12440	12440	12440	12440	0
237	20230801	161900	471925510	12440	12440	12440	12440	0
238	20230801	161800	471925510	12440	12440	12440	12440	0
239	20230801	161700	471925510	12440	12440	12440	12440	0
240	20230801	161600	471925510	12440	12440	12440	12440	0
241	20230801	161500	471925510	12440	12440	12440	12440	0
242	20230801	161400	471925510	12440	12440	12440	12440	528
243	20230801	161300	471925510	12440	12440	12440	12440	0
244	20230801	161200	471925510	12440	12440	12440	12440	0
245	20230801	161100	471925510	12440	12440	12440	12440	0
246	20230801	161000	471925510	12440	12440	12440	12440	0
247	20230801	160900	471925510	12440	12440	12440	12440	0
248	20230801	160800	471925510	12440	12440	12440	12440	0
249	20230801	160700	471925510	12440	12440	12440	12440	0
250	20230801	160600	471925510	12440	12440	12440	12440	0
251	20230801	160500	471925510	12440	12440	12440	12440	0
252	20230801	160400	471925510	12440	12440	12440	12440	0
253	20230801	160300	471925510	12440	12440	12440	12440	0
254	20230801	160200	471925510	12440	12440	12440	12440	0
255	20230801	160100	471925510	12440	12440	12440	12440	0
256	20230801	160000	471925510	12440	12440	12440	12440	0
257	20230801	155900	471925510	12440	12440	12440	12440	0
258	20230801	155800	471925510	12440	12440	12440	12440	0
259	20230801	155700	471925510	12440	12440	12440	12440	0
260	20230801	155600	471925510	12440	12440	12440	12440	0
261	20230801	155500	471925510	12440	12440	12440	12440	0
262	20230801	155400	471925510	12440	12440	12440	12440	0
263	20230801	155300	471925510	12440	12440	12440	12440	0
264	20230801	155200	471925510	12440	12440	12440	12440	0
265	20230801	155100	471925510	12440	12440	12440	12440	0
266	20230801	155000	471925510	12440	12440	12440	12440	0
267	20230801	154900	471925510	12440	12440	12440	12440	0
268	20230801	154800	471925510	12440	12440	12440	12440	0
269	20230801	154700	471925510	12440	12440	12440	12440	0
270	20230801	154600	471925510	12440	12440	12440	12440	0
271	20230801	154500	471925510	12440	12440	12440	12440	0
272	20230801	154400	471925510	12440	12440	12440	12440	528
273	20230801	154300	471925510	12440	12440	12440	12440	0
274	20230801	154200	471925510	12440	12440	12440	12440	0
275	20230801	154100	471925510	12440	12440	12440	12440	0
276	20230801	154000	471925510	12440	12440	12440	12440	0
277	20230801	153900	471925510	12440	12440	12440	12440	0
278	20230801	153800	471925510	12440	12440	12440	12440	0
279	20230801	153700	471925510	12440	12440	12440	12440	0
280	20230801	153600	471925510	12440	12440	12440	12440	0
281	20230801	153500	471925510	12440	12440	12440	12440	0
282	20230801	153400	471925510	12440	12440	12440	12440	0
283	20230801	153300	471925510	12440	12440	12440	12440	0
284	20230801	153200	471925510	12440	12440	12440	12440	0
285	20230801	153100	471925510	12440	12440	12440	12440	0
286	20230801	153000	471925510	12440	12440	12440	12440	528
287	20230801	152900	465357190	12420	12420	12420	12420	0
288	20230801	152800	465357190	12420	12420	12420	12420	0
289	20230801	152700	465357190	12420	12420	12420	12420	0
290	20230801	152600	465357190	12420	12420	12420	12420	0
291	20230801	152500	465357190	12420	12420	12420	12420	0
292	20230801	152400	465357190	12420	12420	12420	12420	0
293	20230801	152300	465357190	12420	12420	12420	12420	0
294	20230801	152200	465357190	12420	12420	12420	12420	0
295	20230801	152100	465357190	12420	12420	12420	12420	0
296	20230801	152000	465357190	12420	12420	12420	12420	0
297	20230801	151900	465357190	12420	12450	12450	12420	111
298	20230801	151800	463975840	12450	12450	12450	12420	95
299	20230801	151700	462793180	12460	12460	12460	12450	14
300	20230801	151600	462618860	12450	12460	12470	12450	58
301	20230801	151500	461896140	12470	12460	12470	12460	7
302	20230801	151400	461808910	12470	12470	12470	12470	1
303	20230801	151300	461796440	12470	12470	12470	12470	1
304	20230801	151200	461783970	12460	12460	12460	12460	665
305	20230801	151100	453498070	12450	12450	12450	12450	76
306	20230801	151000	452551870	12450	12450	12450	12440	26
307	20230801	150900	452228180	12450	12450	12450	12450	6
308	20230801	150800	452153480	12450	12450	12450	12450	53
309	20230801	150700	451493630	12450	12450	12450	12450	10
310	20230801	150600	451369130	12450	12450	12450	12450	0
311	20230801	150500	451369130	12450	12450	12450	12450	0
312	20230801	150400	451369130	12450	12450	12450	12450	1
313	20230801	150300	451356680	12400	12410	12450	12400	141
314	20230801	150200	449607350	12450	12450	12450	12450	0
315	20230801	150100	449607350	12450	12450	12450	12450	30
316	20230801	150000	449233850	12450	12450	12450	12450	3
317	20230801	145900	449196500	12450	12450	12450	12400	84
318	20230801	145800	448153620	12420	12420	12420	12420	21
319	20230801	145700	447892800	12450	12450	12450	12450	2
320	20230801	145600	447867900	12450	12450	12450	12450	80
321	20230801	145500	446871900	12450	12450	12450	12450	4
322	20230801	145400	446822100	12450	12450	12450	12450	70
323	20230801	145300	445950600	12450	12450	12450	12450	110
324	20230801	145200	444581100	12450	12450	12450	12450	13
325	20230801	145100	444419250	12450	12450	12450	12450	3
326	20230801	145000	444381900	12450	12450	12450	12450	1
327	20230801	144900	444369450	12450	12450	12450	12450	3
328	20230801	144800	444332100	12450	12430	12450	12420	15
329	20230801	144700	444145700	12450	12450	12450	12450	0
330	20230801	144600	444145700	12450	12450	12450	12450	3
331	20230801	144500	444108350	12450	12450	12450	12450	210
332	20230801	144400	441493850	12450	12450	12450	12450	0
333	20230801	144300	441493850	12450	12450	12450	12450	4
334	20230801	144200	441444050	12440	12440	12440	12440	225
335	20230801	144100	438645050	12440	12440	12440	12440	0
336	20230801	144000	438645050	12440	12440	12440	12440	3
337	20230801	143900	438607730	12440	12440	12440	12440	110
338	20230801	143800	437239330	12440	12430	12440	12420	189
339	20230801	143700	434888980	12430	12430	12430	12430	33
340	20230801	143600	434478790	12430	12420	12430	12420	20
341	20230801	143500	434230240	12420	12420	12420	12420	6
342	20230801	143400	434155720	12430	12420	12430	12420	11
343	20230801	143300	434019070	12430	12430	12430	12430	1
344	20230801	143200	434006640	12430	12440	12440	12430	4
345	20230801	143100	433956910	12420	12420	12420	12420	38
346	20230801	143000	433484950	12420	12420	12420	12420	1
347	20230801	142900	433472530	12390	12390	12420	12390	10
348	20230801	142800	433348540	12420	12420	12420	12420	3
349	20230801	142700	433311280	12420	12420	12420	12420	0
350	20230801	142600	433311280	12420	12420	12420	12420	3
351	20230801	142500	433274020	12420	12420	12420	12420	3
352	20230801	142400	433236760	12420	12420	12420	12420	0
353	20230801	142300	433236760	12420	12420	12420	12420	3
354	20230801	142200	433199500	12420	12420	12420	12420	1
355	20230801	142100	433187080	12420	12420	12420	12420	3
356	20230801	142000	433149820	12420	12420	12420	12420	3
357	20230801	141900	433112560	12420	12420	12420	12420	18
358	20230801	141800	432889000	12420	12420	12420	12420	2
359	20230801	141700	432864160	12390	12440	12440	12390	349
360	20230801	141600	428539900	12440	12440	12440	12440	0
361	20230801	141500	428539900	12440	12420	12440	12420	33
362	20230801	141400	428129980	12420	12420	12420	12420	3
363	20230801	141300	428092720	12410	12410	12410	12410	0
364	20230801	141200	428092720	12410	12420	12420	12410	56
365	20230801	141100	427397730	12420	12440	12440	12420	5
366	20230801	141000	427335570	12420	12420	12420	12420	29
367	20230801	140900	426975390	12420	12420	12420	12420	3
368	20230801	140800	426938130	12410	12400	12410	12400	109
369	20230801	140700	425585650	12370	12380	12380	12370	425
370	20230801	140600	420328300	12410	12410	12410	12410	3
371	20230801	140500	420291070	12410	12410	12410	12410	125
372	20230801	140400	418739820	12410	12410	12410	12410	4
373	20230801	140300	418690180	12410	12410	12410	12410	3
374	20230801	140200	418652950	12410	12410	12410	12410	0
375	20230801	140100	418652950	12410	12410	12410	12410	23
376	20230801	140000	418367520	12410	12410	12410	12410	3
377	20230801	135900	418330290	12400	12400	12400	12400	0
378	20230801	135800	418330290	12400	12400	12400	12400	53
379	20230801	135700	417673090	12400	12400	12400	12400	4
380	20230801	135600	417623490	12370	12390	12400	12370	130
381	20230801	135500	416012800	12390	12390	12390	12390	3
382	20230801	135400	415975630	12390	12390	12390	12390	213
383	20230801	135300	413336560	12390	12390	12390	12390	0
384	20230801	135200	413336560	12390	12390	12390	12390	3
385	20230801	135100	413299390	12400	12400	12400	12400	4
386	20230801	135000	413249790	12400	12400	12400	12400	0
387	20230801	134900	413249790	12400	12400	12400	12400	4
388	20230801	134800	413200190	12380	12380	12380	12380	2
389	20230801	134700	413175430	12410	12350	12410	12350	9
390	20230801	134600	413063880	12350	12350	12350	12350	123
391	20230801	134500	411544830	12350	12350	12350	12330	22
392	20230801	134400	411273530	12330	12340	12350	12330	167
393	20230801	134300	409212820	12340	12350	12350	12340	45
394	20230801	134200	408657490	12340	12340	12340	12340	0
395	20230801	134100	408657490	12340	12350	12350	12340	46
396	20230801	134000	408089770	12420	12420	12420	12420	3
397	20230801	133900	408052510	12430	12430	12430	12430	0
398	20230801	133800	408052510	12430	12430	12430	12340	67
399	20230801	133700	407223980	12430	12430	12430	12430	95
400	20230801	133600	406043130	12430	12430	12430	12430	0
401	20230801	133500	406043130	12430	12430	12430	12430	3
402	20230801	133400	406005840	12430	12430	12430	12430	103
403	20230801	133300	404725550	12380	12380	12380	12380	0
404	20230801	133200	404725550	12380	12380	12380	12380	303
405	20230801	133100	400974410	12380	12380	12380	12380	1
406	20230801	133000	400962030	12380	12380	12380	12380	3
407	20230801	132900	400924890	12380	12380	12380	12380	23
408	20230801	132800	400640150	12380	12380	12380	12380	0
409	20230801	132700	400640150	12380	12380	12380	12380	3
410	20230801	132600	400603010	12340	12340	12340	12340	147
411	20230801	132500	398789030	12340	12340	12340	12340	104
412	20230801	132400	397505670	12380	12340	12380	12340	61
413	20230801	132300	396752730	12340	12380	12380	12340	2613
414	20230801	132200	364464580	12370	12370	12370	12370	5
415	20230801	132100	364402730	12360	12380	12380	12360	1796
416	20230801	132000	342191770	12440	12440	12440	12440	3
417	20230801	131900	342154450	12440	12440	12440	12440	0
418	20230801	131800	342154450	12440	12440	12440	12380	124
419	20230801	131700	340617020	12440	12440	12440	12440	3
420	20230801	131600	340579700	12420	12420	12420	12420	11
421	20230801	131500	340443080	12420	12420	12420	12420	4
422	20230801	131400	340393400	12410	12410	12410	12410	120
423	20230801	131300	338904200	12410	12410	12410	12410	3
424	20230801	131200	338866970	12410	12410	12410	12410	3
425	20230801	131100	338829740	12410	12410	12410	12410	0
426	20230801	131000	338829740	12410	12390	12410	12370	350
427	20230801	130900	334496760	12390	12390	12390	12390	3
428	20230801	130800	334459590	12390	12390	12390	12390	0
429	20230801	130700	334459590	12390	12400	12410	12390	75
430	20230801	130600	333529860	12420	12420	12420	12410	17
431	20230801	130500	333318850	12420	12420	12420	12420	0
432	20230801	130400	333318850	12420	12420	12420	12420	3
433	20230801	130300	333281590	12420	12430	12430	12420	222
434	20230801	130200	330524320	12420	12420	12420	12420	0
435	20230801	130100	330524320	12420	12420	12420	12420	191
436	20230801	130000	328152100	12420	12420	12420	12420	2
437	20230801	125900	328127260	12430	12430	12430	12430	0
438	20230801	125800	328127260	12430	12430	12430	12430	3
439	20230801	125700	328089970	12410	12440	12440	12410	40
440	20230801	125600	327592970	12440	12440	12440	12440	3
441	20230801	125500	327555650	12440	12440	12440	12380	104
442	20230801	125400	326267890	12380	12370	12380	12370	63
443	20230801	125300	325487960	12370	12440	12440	12370	911
444	20230801	125200	314206310	12440	12440	12440	12440	7
445	20230801	125100	314119230	12440	12440	12440	12440	10
446	20230801	125000	313994830	12440	12440	12440	12440	3
447	20230801	124900	313957510	12440	12440	12440	12440	3
448	20230801	124800	313920190	12440	12440	12440	12440	0
449	20230801	124700	313920190	12440	12400	12440	12390	174
450	20230801	124600	311763880	12440	12440	12440	12440	3
451	20230801	124500	311726560	12440	12440	12440	12440	0
452	20230801	124400	311726560	12440	12400	12440	12390	155
453	20230801	124300	309805910	12450	12450	12450	12450	337
454	20230801	124200	305610260	12400	12420	12420	12400	934
455	20230801	124100	294018990	12420	12450	12450	12420	4
456	20230801	124000	293969220	12450	12450	12450	12450	0
457	20230801	123900	293969220	12450	12420	12450	12420	18
458	20230801	123800	293745570	12450	12450	12450	12450	13
459	20230801	123700	293583720	12450	12450	12450	12450	0
460	20230801	123600	293583720	12450	12450	12450	12450	3
461	20230801	123500	293546370	12450	12450	12450	12450	2
462	20230801	123400	293521470	12450	12450	12450	12450	0
463	20230801	123300	293521470	12450	12450	12450	12450	3
464	20230801	123200	293484120	12450	12450	12450	12450	3
465	20230801	123100	293446770	12420	12420	12420	12420	484
466	20230801	123000	287435490	12450	12450	12450	12450	3
467	20230801	122900	287398140	12440	12440	12440	12440	33
468	20230801	122800	286987620	12420	12430	12430	12420	160
469	20230801	122700	285000400	12440	12440	12440	12440	3
470	20230801	122600	284963080	12450	12450	12450	12450	7
471	20230801	122500	284875930	12450	12450	12450	12450	0
472	20230801	122400	284875930	12450	12450	12450	12450	3
473	20230801	122300	284838580	12450	12450	12450	12450	0
474	20230801	122200	284838580	12450	12450	12450	12450	48
475	20230801	122100	284240980	12450	12440	12450	12440	164
476	20230801	122000	282199590	12440	12440	12440	12440	0
477	20230801	121900	282199590	12440	12440	12440	12440	3
478	20230801	121800	282162270	12420	12440	12440	12420	13
479	20230801	121700	282000750	12420	12420	12420	12420	78
480	20230801	121600	281031990	12440	12440	12440	12440	37
481	20230801	121500	280571710	12440	12420	12440	12420	93
482	20230801	121400	279414990	12420	12430	12430	12420	9
483	20230801	121300	279303180	12440	12440	12440	12440	3
484	20230801	121200	279265860	12440	12440	12440	12440	5
485	20230801	121100	279203660	12440	12440	12440	12440	0
486	20230801	121000	279203660	12440	12440	12440	12440	3
487	20230801	120900	279166340	12440	12440	12440	12440	14
488	20230801	120800	278992180	12440	12440	12440	12440	21
489	20230801	120700	278730940	12440	12440	12440	12440	3
490	20230801	120600	278693620	12420	12420	12420	12420	22
491	20230801	120500	278420380	12440	12440	12440	12440	8
492	20230801	120400	278320860	12440	12440	12440	12440	3
493	20230801	120300	278283540	12440	12440	12440	12440	0
494	20230801	120200	278283540	12440	12440	12440	12440	3
495	20230801	120100	278246220	12440	12440	12440	12440	8
496	20230801	120000	278146700	12440	12440	12440	12440	0
497	20230801	115900	278146700	12440	12440	12440	12440	2
498	20230801	115800	278121820	12440	12440	12440	12440	35
499	20230801	115700	277686420	12440	12440	12440	12440	0
500	20230801	115600	277686420	12440	12450	12450	12440	203
501	20230801	115500	275161070	12450	12450	12450	12450	93
502	20230801	115400	274003220	12450	12450	12450	12450	0
503	20230801	115300	274003220	12450	12450	12450	12450	103
504	20230801	115200	272720870	12450	12450	12450	12450	42
505	20230801	115100	272197970	12450	12450	12450	12450	0
506	20230801	115000	272197970	12450	12440	12450	12440	39
507	20230801	114900	271712780	12440	12440	12440	12440	152
508	20230801	114800	269821900	12440	12440	12440	12440	142
509	20230801	114700	268055420	12440	12440	12440	12440	3
510	20230801	114600	268018100	12440	12440	12440	12440	0
511	20230801	114500	268018100	12440	12440	12440	12440	3
512	20230801	114400	267980780	12440	12440	12440	12440	3
513	20230801	114300	267943460	12440	12440	12440	12440	0
514	20230801	114200	267943460	12440	12410	12440	12410	3
515	20230801	114100	267906170	12440	12440	12440	12440	3
516	20230801	114000	267868850	12420	12420	12420	12420	721
517	20230801	113900	258914030	12420	12420	12420	12420	3
518	20230801	113800	258876770	12420	12420	12420	12420	8
519	20230801	113700	258777410	12420	12420	12420	12420	0
520	20230801	113600	258777410	12420	12420	12420	12420	3
521	20230801	113500	258740150	12420	12420	12420	12420	3
522	20230801	113400	258702890	12410	12410	12410	12410	2
523	20230801	113300	258678070	12420	12410	12420	12410	12
524	20230801	113200	258529120	12410	12410	12410	12410	13
525	20230801	113100	258367790	12420	12420	12420	12420	3
526	20230801	113000	258330530	12420	12420	12420	12420	3
527	20230801	112900	258293270	12420	12420	12420	12420	0
528	20230801	112800	258293270	12420	12420	12420	12420	3
529	20230801	112700	258256010	12420	12410	12420	12410	27
530	20230801	112600	257920910	12410	12410	12410	12410	50
531	20230801	112500	257300410	12420	12420	12420	12420	3
532	20230801	112400	257263150	12420	12420	12420	12420	103
533	20230801	112300	255983890	12420	12420	12420	12420	0
534	20230801	112200	255983890	12420	12420	12420	12420	3
535	20230801	112100	255946630	12410	12420	12420	12410	7
536	20230801	112000	255859730	12410	12420	12420	12410	223
537	20230801	111900	253091300	12420	12420	12420	12420	3
538	20230801	111800	253054040	12420	12420	12420	12420	4
539	20230801	111700	253004360	12420	12420	12420	12420	80
540	20230801	111600	252010760	12420	12420	12420	12420	2
541	20230801	111500	251985920	12420	12420	12420	12410	14
542	20230801	111400	251812070	12420	12420	12420	12420	37
543	20230801	111300	251352530	12420	12420	12420	12420	3
544	20230801	111200	251315270	12410	12420	12420	12410	821
545	20230801	111100	241119060	12420	12410	12420	12410	423
546	20230801	111000	235866060	12420	12420	12420	12420	203
547	20230801	110900	233344800	12420	12420	12420	12420	9
548	20230801	110800	233233020	12420	12420	12420	12420	3
549	20230801	110700	233195760	12420	12420	12420	12420	3
550	20230801	110600	233158500	12420	12420	12420	12420	0
551	20230801	110500	233158500	12420	12420	12420	12420	3
552	20230801	110400	233121240	12410	12440	12440	12410	93
553	20230801	110300	231966220	12440	12440	12440	12440	10
554	20230801	110200	231841820	12440	12440	12440	12440	3
555	20230801	110100	231804500	12430	12440	12440	12430	4
556	20230801	110000	231754750	12440	12440	12440	12440	0
557	20230801	105900	231754750	12440	12430	12440	12430	103
558	20230801	105800	230474430	12430	12430	12430	12430	0
559	20230801	105700	230474430	12430	12430	12430	12430	203
560	20230801	105600	227951140	12430	12430	12430	12430	3
561	20230801	105500	227913850	12410	12410	12410	12410	53
562	20230801	105400	227256120	12430	12420	12430	12420	7
563	20230801	105300	227169140	12430	12430	12430	12430	3
564	20230801	105200	227131850	12430	12430	12430	12430	30
565	20230801	105100	226758950	12430	12430	12430	12430	4
566	20230801	105000	226709230	12430	12430	12430	12430	2
567	20230801	104900	226684370	12430	12430	12430	12430	0
568	20230801	104800	226684370	12430	12430	12430	12430	3
569	20230801	104700	226647080	12430	12430	12430	12430	13
570	20230801	104600	226485490	12430	12430	12430	12430	0
571	20230801	104500	226485490	12430	12410	12430	12410	28
572	20230801	104400	226137730	12410	12430	12430	12410	15
573	20230801	104300	225951500	12410	12410	12410	12410	53
574	20230801	104200	225293770	12400	12420	12420	12400	368
575	20230801	104100	220730360	12410	12430	12430	12410	172
576	20230801	104000	218593680	12450	12450	12450	12450	4
577	20230801	103900	218543880	12430	12450	12450	12430	141
578	20230801	103800	216790320	12450	12440	12450	12440	3
579	20230801	103700	216752990	12450	12440	12450	12440	15
580	20230801	103600	216566250	12440	12450	12450	12440	252
581	20230801	103500	213428900	12450	12430	12450	12430	21
582	20230801	103400	213167850	12430	12440	12440	12430	477
583	20230801	103300	207235170	12440	12440	12440	12440	0
584	20230801	103200	207235170	12440	12440	12440	12440	1
585	20230801	103100	207222730	12450	12450	12450	12450	0
586	20230801	103000	207222730	12450	12450	12450	12450	0
587	20230801	102900	207222730	12450	12450	12450	12450	0
588	20230801	102800	207222730	12450	12450	12450	12450	0
589	20230801	102700	207222730	12450	12450	12450	12450	0
590	20230801	102600	207222730	12450	12400	12450	12400	102
591	20230801	102500	205957880	12400	12400	12400	12400	0
592	20230801	102400	205957880	12400	12400	12400	12400	2
593	20230801	102300	205933080	12400	12400	12400	12400	0
594	20230801	102200	205933080	12400	12410	12410	12400	47
595	20230801	102100	205350270	12400	12400	12400	12400	0
596	20230801	102000	205350270	12400	12400	12400	12400	64
597	20230801	101900	204556670	12400	12400	12400	12400	0
598	20230801	101800	204556670	12400	12400	12400	12400	0
599	20230801	101700	204556670	12400	12370	12400	12370	196
600	20230801	101600	202130470	12380	12390	12390	12380	323
601	20230801	101500	198130730	12400	12400	12400	12400	0
602	20230801	101400	198130730	12400	12400	12400	12400	8
603	20230801	101300	198031530	12400	12400	12400	12400	1
604	20230801	101200	198019130	12400	12420	12420	12400	24
605	20230801	101100	197721450	12440	12440	12440	12440	0
606	20230801	101000	197721450	12440	12440	12440	12440	0
607	20230801	100900	197721450	12440	12440	12440	12440	0
608	20230801	100800	197721450	12440	12440	12440	12440	0
609	20230801	100700	197721450	12440	12440	12440	12440	2
610	20230801	100600	197696570	12450	12450	12450	12450	0
611	20230801	100500	197696570	12450	12450	12450	12450	1
612	20230801	100400	197684120	12390	12390	12390	12390	50
613	20230801	100300	197064620	12460	12460	12460	12460	7
614	20230801	100200	196977400	12460	12460	12460	12460	20
615	20230801	100100	196728200	12460	12460	12460	12460	1
616	20230801	100000	196715740	12450	12450	12450	12450	4
617	20230801	095900	196665940	12420	12420	12420	12420	0
618	20230801	095800	196665940	12420	12390	12420	12390	727
619	20230801	095700	187643260	12390	12390	12390	12360	46
620	20230801	095600	187074640	12350	12350	12360	12350	414
621	20230801	095500	181961480	12360	12360	12370	12360	72
622	20230801	095400	181071520	12370	12380	12380	12370	79
623	20230801	095300	180093980	12380	12390	12390	12380	943
624	20230801	095200	168419540	12390	12380	12390	12380	5
625	20230801	095100	168357620	12380	12400	12400	12380	448
626	20230801	095000	162806280	12400	12400	12400	12400	0
627	20230801	094900	162806280	12400	12400	12400	12400	5
628	20230801	094800	162744280	12400	12390	12400	12380	981
629	20230801	094700	150596680	12400	12400	12400	12400	0
630	20230801	094600	150596680	12400	12400	12400	12400	52
631	20230801	094500	149951880	12400	12390	12400	12380	1363
632	20230801	094400	133076590	12400	12400	12400	12390	136
633	20230801	094300	131390580	12420	12420	12420	12420	1
634	20230801	094200	131378160	12400	12410	12410	12380	636
635	20230801	094100	123501390	12400	12400	12400	12400	0
636	20230801	094000	123501390	12400	12400	12400	12400	50
637	20230801	093900	122881390	12400	12400	12400	12400	0
638	20230801	093800	122881390	12400	12400	12400	12400	2
639	20230801	093700	122856590	12390	12400	12400	12390	924
640	20230801	093600	111408190	12400	12410	12410	12400	6
641	20230801	093500	111333770	12390	12440	12440	12390	1780
642	20230801	093400	89246580	12420	12420	12420	12420	0
643	20230801	093300	89246580	12420	12420	12420	12420	170
644	20230801	093200	87135180	12470	12470	12470	12470	801
645	20230801	093100	77146710	12480	12470	12480	12470	17
646	20230801	093000	76934680	12480	12480	12480	12470	143
647	20230801	092900	75151450	12470	12470	12470	12470	81
648	20230801	092800	74141380	12470	12470	12470	12470	55
649	20230801	092700	73455530	12470	12420	12470	12420	149
650	20230801	092600	71597750	12480	12470	12480	12470	40
651	20230801	092500	71098670	12480	12480	12480	12480	1
652	20230801	092400	71086190	12480	12480	12480	12480	0
653	20230801	092300	71086190	12480	12470	12480	12470	23
654	20230801	092200	70799280	12480	12480	12480	12480	18
655	20230801	092100	70574640	12400	12400	12400	12400	0
656	20230801	092000	70574640	12400	12410	12410	12400	28
657	20230801	091900	70227310	12500	12450	12500	12450	546
658	20230801	091800	63409760	12450	12400	12450	12400	68
659	20230801	091700	62566510	12400	12400	12450	12400	99
660	20230801	091600	61337860	12450	12450	12450	12450	42
661	20230801	091500	60814960	12450	12400	12450	12400	10
662	20230801	091400	60690760	12490	12490	12490	12490	0
663	20230801	091300	60690760	12490	12490	12490	12490	1
664	20230801	091200	60678270	12460	12460	12460	12460	104
665	20230801	091100	59382430	12460	12460	12460	12460	10
666	20230801	091000	59257830	12460	12460	12460	12460	0
667	20230801	090900	59257830	12460	12460	12460	12460	1
668	20230801	090800	59245370	12450	12450	12450	12450	374
669	20230801	090700	54589070	12450	12460	12470	12350	68
670	20230801	090600	53747880	12460	12290	12460	12280	312
671	20230801	090500	49899430	12350	12350	12350	12350	10
672	20230801	090400	49775930	12350	12310	12350	12280	1094
673	20230801	090300	36319810	12350	12300	12350	12300	112
674	20230801	090200	34942160	12350	12350	12350	12300	295
675	20230801	090100	31311020	12330	12400	12400	12310	946
676	20230801	090000	19620780	12400	12550	12550	12400	1571