KissMeData/351330/min/candle-20230801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230801	204800	301407350	9210	9210	9210	9210	298
3	20230801	204700	301407350	9210	9210	9210	9210	0
4	20230801	204600	301407350	9210	9210	9210	9210	0
5	20230801	204500	301407350	9210	9210	9210	9210	0
6	20230801	204400	301407350	9210	9210	9210	9210	0
7	20230801	204300	301407350	9210	9210	9210	9210	0
8	20230801	204200	301407350	9210	9210	9210	9210	0
9	20230801	204100	301407350	9210	9210	9210	9210	0
10	20230801	204000	301407350	9210	9210	9210	9210	0
11	20230801	203900	301407350	9210	9210	9210	9210	0
12	20230801	203800	301407350	9210	9210	9210	9210	0
13	20230801	203700	301407350	9210	9210	9210	9210	0
14	20230801	203600	301407350	9210	9210	9210	9210	0
15	20230801	203500	301407350	9210	9210	9210	9210	0
16	20230801	203400	301407350	9210	9210	9210	9210	0
17	20230801	203300	301407350	9210	9210	9210	9210	0
18	20230801	203200	301407350	9210	9210	9210	9210	0
19	20230801	203100	301407350	9210	9210	9210	9210	0
20	20230801	203000	301407350	9210	9210	9210	9210	0
21	20230801	202900	301407350	9210	9210	9210	9210	0
22	20230801	202800	301407350	9210	9210	9210	9210	0
23	20230801	202700	301407350	9210	9210	9210	9210	0
24	20230801	202600	301407350	9210	9210	9210	9210	0
25	20230801	202500	301407350	9210	9210	9210	9210	0
26	20230801	202400	301407350	9210	9210	9210	9210	0
27	20230801	202300	301407350	9210	9210	9210	9210	0
28	20230801	202200	301407350	9210	9210	9210	9210	0
29	20230801	202100	301407350	9210	9210	9210	9210	0
30	20230801	202000	301407350	9210	9210	9210	9210	0
31	20230801	201900	301407350	9210	9210	9210	9210	0
32	20230801	201800	301407350	9210	9210	9210	9210	298
33	20230801	201700	301407350	9210	9210	9210	9210	0
34	20230801	201600	301407350	9210	9210	9210	9210	0
35	20230801	201500	301407350	9210	9210	9210	9210	0
36	20230801	201400	301407350	9210	9210	9210	9210	0
37	20230801	201300	301407350	9210	9210	9210	9210	0
38	20230801	201200	301407350	9210	9210	9210	9210	0
39	20230801	201100	301407350	9210	9210	9210	9210	0
40	20230801	201000	301407350	9210	9210	9210	9210	0
41	20230801	200900	301407350	9210	9210	9210	9210	0
42	20230801	200800	301407350	9210	9210	9210	9210	0
43	20230801	200700	301407350	9210	9210	9210	9210	0
44	20230801	200600	301407350	9210	9210	9210	9210	0
45	20230801	200500	301407350	9210	9210	9210	9210	0
46	20230801	200400	301407350	9210	9210	9210	9210	0
47	20230801	200300	301407350	9210	9210	9210	9210	0
48	20230801	200200	301407350	9210	9210	9210	9210	0
49	20230801	200100	301407350	9210	9210	9210	9210	0
50	20230801	200000	301407350	9210	9210	9210	9210	0
51	20230801	195900	301407350	9210	9210	9210	9210	0
52	20230801	195800	301407350	9210	9210	9210	9210	0
53	20230801	195700	301407350	9210	9210	9210	9210	0
54	20230801	195600	301407350	9210	9210	9210	9210	0
55	20230801	195500	301407350	9210	9210	9210	9210	0
56	20230801	195400	301407350	9210	9210	9210	9210	0
57	20230801	195300	301407350	9210	9210	9210	9210	0
58	20230801	195200	301407350	9210	9210	9210	9210	0
59	20230801	195100	301407350	9210	9210	9210	9210	0
60	20230801	195000	301407350	9210	9210	9210	9210	0
61	20230801	194900	301407350	9210	9210	9210	9210	0
62	20230801	194800	301407350	9210	9210	9210	9210	298
63	20230801	194700	301407350	9210	9210	9210	9210	0
64	20230801	194600	301407350	9210	9210	9210	9210	0
65	20230801	194500	301407350	9210	9210	9210	9210	0
66	20230801	194400	301407350	9210	9210	9210	9210	0
67	20230801	194300	301407350	9210	9210	9210	9210	0
68	20230801	194200	301407350	9210	9210	9210	9210	0
69	20230801	194100	301407350	9210	9210	9210	9210	0
70	20230801	194000	301407350	9210	9210	9210	9210	0
71	20230801	193900	301407350	9210	9210	9210	9210	0
72	20230801	193800	301407350	9210	9210	9210	9210	0
73	20230801	193700	301407350	9210	9210	9210	9210	0
74	20230801	193600	301407350	9210	9210	9210	9210	0
75	20230801	193500	301407350	9210	9210	9210	9210	0
76	20230801	193400	301407350	9210	9210	9210	9210	0
77	20230801	193300	301407350	9210	9210	9210	9210	0
78	20230801	193200	301407350	9210	9210	9210	9210	0
79	20230801	193100	301407350	9210	9210	9210	9210	0
80	20230801	193000	301407350	9210	9210	9210	9210	0
81	20230801	192900	301407350	9210	9210	9210	9210	0
82	20230801	192800	301407350	9210	9210	9210	9210	0
83	20230801	192700	301407350	9210	9210	9210	9210	0
84	20230801	192600	301407350	9210	9210	9210	9210	0
85	20230801	192500	301407350	9210	9210	9210	9210	0
86	20230801	192400	301407350	9210	9210	9210	9210	0
87	20230801	192300	301407350	9210	9210	9210	9210	0
88	20230801	192200	301407350	9210	9210	9210	9210	0
89	20230801	192100	301407350	9210	9210	9210	9210	0
90	20230801	192000	301407350	9210	9210	9210	9210	0
91	20230801	191900	301407350	9210	9210	9210	9210	0
92	20230801	191800	301407350	9210	9210	9210	9210	298
93	20230801	191700	301407350	9210	9210	9210	9210	0
94	20230801	191600	301407350	9210	9210	9210	9210	0
95	20230801	191500	301407350	9210	9210	9210	9210	0
96	20230801	191400	301407350	9210	9210	9210	9210	0
97	20230801	191300	301407350	9210	9210	9210	9210	0
98	20230801	191200	301407350	9210	9210	9210	9210	0
99	20230801	191100	301407350	9210	9210	9210	9210	0
100	20230801	191000	301407350	9210	9210	9210	9210	0
101	20230801	190900	301407350	9210	9210	9210	9210	0
102	20230801	190800	301407350	9210	9210	9210	9210	0
103	20230801	190700	301407350	9210	9210	9210	9210	0
104	20230801	190600	301407350	9210	9210	9210	9210	0
105	20230801	190500	301407350	9210	9210	9210	9210	0
106	20230801	190400	301407350	9210	9210	9210	9210	0
107	20230801	190300	301407350	9210	9210	9210	9210	0
108	20230801	190200	301407350	9210	9210	9210	9210	0
109	20230801	190100	301407350	9210	9210	9210	9210	0
110	20230801	190000	301407350	9210	9210	9210	9210	0
111	20230801	185900	301407350	9210	9210	9210	9210	0
112	20230801	185800	301407350	9210	9210	9210	9210	0
113	20230801	185700	301407350	9210	9210	9210	9210	0
114	20230801	185600	301407350	9210	9210	9210	9210	0
115	20230801	185500	301407350	9210	9210	9210	9210	0
116	20230801	185400	301407350	9210	9210	9210	9210	0
117	20230801	185300	301407350	9210	9210	9210	9210	0
118	20230801	185200	301407350	9210	9210	9210	9210	0
119	20230801	185100	301407350	9210	9210	9210	9210	0
120	20230801	185000	301407350	9210	9210	9210	9210	0
121	20230801	184900	301407350	9210	9210	9210	9210	0
122	20230801	184800	301407350	9210	9210	9210	9210	298
123	20230801	184700	301407350	9210	9210	9210	9210	0
124	20230801	184600	301407350	9210	9210	9210	9210	0
125	20230801	184500	301407350	9210	9210	9210	9210	0
126	20230801	184400	301407350	9210	9210	9210	9210	0
127	20230801	184300	301407350	9210	9210	9210	9210	0
128	20230801	184200	301407350	9210	9210	9210	9210	0
129	20230801	184100	301407350	9210	9210	9210	9210	0
130	20230801	184000	301407350	9210	9210	9210	9210	0
131	20230801	183900	301407350	9210	9210	9210	9210	0
132	20230801	183800	301407350	9210	9210	9210	9210	0
133	20230801	183700	301407350	9210	9210	9210	9210	0
134	20230801	183600	301407350	9210	9210	9210	9210	0
135	20230801	183500	301407350	9210	9210	9210	9210	0
136	20230801	183400	301407350	9210	9210	9210	9210	0
137	20230801	183300	301407350	9210	9210	9210	9210	0
138	20230801	183200	301407350	9210	9210	9210	9210	0
139	20230801	183100	301407350	9210	9210	9210	9210	0
140	20230801	183000	301407350	9210	9210	9210	9210	0
141	20230801	182900	301407350	9210	9210	9210	9210	0
142	20230801	182800	301407350	9210	9210	9210	9210	0
143	20230801	182700	301407350	9210	9210	9210	9210	0
144	20230801	182600	301407350	9210	9210	9210	9210	0
145	20230801	182500	301407350	9210	9210	9210	9210	0
146	20230801	182400	301407350	9210	9210	9210	9210	0
147	20230801	182300	301407350	9210	9210	9210	9210	0
148	20230801	182200	301407350	9210	9210	9210	9210	0
149	20230801	182100	301407350	9210	9210	9210	9210	0
150	20230801	182000	301407350	9210	9210	9210	9210	0
151	20230801	181900	301407350	9210	9210	9210	9210	0
152	20230801	181800	301407350	9210	9210	9210	9210	298
153	20230801	181700	301407350	9210	9210	9210	9210	0
154	20230801	181600	301407350	9210	9210	9210	9210	0
155	20230801	181500	301407350	9210	9210	9210	9210	0
156	20230801	181400	301407350	9210	9210	9210	9210	0
157	20230801	181300	301407350	9210	9210	9210	9210	0
158	20230801	181200	301407350	9210	9210	9210	9210	0
159	20230801	181100	301407350	9210	9210	9210	9210	0
160	20230801	181000	301407350	9210	9210	9210	9210	0
161	20230801	180900	301407350	9210	9210	9210	9210	0
162	20230801	180800	301407350	9210	9210	9210	9210	0
163	20230801	180700	301407350	9210	9210	9210	9210	0
164	20230801	180600	301407350	9210	9210	9210	9210	0
165	20230801	180500	301407350	9210	9210	9210	9210	0
166	20230801	180400	301407350	9210	9210	9210	9210	0
167	20230801	180300	301407350	9210	9210	9210	9210	0
168	20230801	180200	301407350	9210	9210	9210	9210	0
169	20230801	180100	301407350	9210	9210	9210	9210	0
170	20230801	180000	301407350	9210	9210	9210	9210	0
171	20230801	175900	301407350	9210	9210	9210	9210	0
172	20230801	175800	301407350	9210	9210	9210	9210	0
173	20230801	175700	301407350	9210	9210	9210	9210	0
174	20230801	175600	301407350	9210	9210	9210	9210	0
175	20230801	175500	301407350	9210	9210	9210	9210	0
176	20230801	175400	301407350	9210	9210	9210	9210	0
177	20230801	175300	301407350	9210	9210	9210	9210	0
178	20230801	175200	301407350	9210	9210	9210	9210	0
179	20230801	175100	301407350	9210	9210	9210	9210	0
180	20230801	175000	301407350	9210	9210	9210	9210	0
181	20230801	174900	301407350	9210	9210	9210	9210	0
182	20230801	174800	301407350	9210	9210	9210	9210	298
183	20230801	174700	301407350	9210	9210	9210	9210	0
184	20230801	174600	301407350	9210	9210	9210	9210	0
185	20230801	174500	301407350	9210	9210	9210	9210	0
186	20230801	174400	301407350	9210	9210	9210	9210	0
187	20230801	174300	301407350	9210	9210	9210	9210	0
188	20230801	174200	301407350	9210	9210	9210	9210	0
189	20230801	174100	301407350	9210	9210	9210	9210	0
190	20230801	174000	301407350	9210	9210	9210	9210	0
191	20230801	173900	301407350	9210	9210	9210	9210	0
192	20230801	173800	301407350	9210	9210	9210	9210	0
193	20230801	173700	301407350	9210	9210	9210	9210	0
194	20230801	173600	301407350	9210	9210	9210	9210	0
195	20230801	173500	301407350	9210	9210	9210	9210	0
196	20230801	173400	301407350	9210	9210	9210	9210	0
197	20230801	173300	301407350	9210	9210	9210	9210	0
198	20230801	173200	301407350	9210	9210	9210	9210	0
199	20230801	173100	301407350	9210	9210	9210	9210	0
200	20230801	173000	301407350	9210	9210	9210	9210	0
201	20230801	172900	301407350	9210	9210	9210	9210	0
202	20230801	172800	301407350	9210	9210	9210	9210	0
203	20230801	172700	301407350	9210	9210	9210	9210	0
204	20230801	172600	301407350	9210	9210	9210	9210	0
205	20230801	172500	301407350	9210	9210	9210	9210	0
206	20230801	172400	301407350	9210	9210	9210	9210	0
207	20230801	172300	301407350	9210	9210	9210	9210	0
208	20230801	172200	301407350	9210	9210	9210	9210	0
209	20230801	172100	301407350	9210	9210	9210	9210	0
210	20230801	172000	301407350	9210	9210	9210	9210	0
211	20230801	171900	301407350	9210	9210	9210	9210	0
212	20230801	171800	301407350	9210	9210	9210	9210	298
213	20230801	171700	301407350	9210	9210	9210	9210	0
214	20230801	171600	301407350	9210	9210	9210	9210	0
215	20230801	171500	301407350	9210	9210	9210	9210	0
216	20230801	171400	301407350	9210	9210	9210	9210	0
217	20230801	171300	301407350	9210	9210	9210	9210	0
218	20230801	171200	301407350	9210	9210	9210	9210	0
219	20230801	171100	301407350	9210	9210	9210	9210	0
220	20230801	171000	301407350	9210	9210	9210	9210	0
221	20230801	170900	301407350	9210	9210	9210	9210	0
222	20230801	170800	301407350	9210	9210	9210	9210	0
223	20230801	170700	301407350	9210	9210	9210	9210	0
224	20230801	170600	301407350	9210	9210	9210	9210	0
225	20230801	170500	301407350	9210	9210	9210	9210	0
226	20230801	170400	301407350	9210	9210	9210	9210	0
227	20230801	170300	301407350	9210	9210	9210	9210	0
228	20230801	170200	301407350	9210	9210	9210	9210	0
229	20230801	170100	301407350	9210	9210	9210	9210	0
230	20230801	170000	301407350	9210	9210	9210	9210	0
231	20230801	165900	301407350	9210	9210	9210	9210	0
232	20230801	165800	301407350	9210	9210	9210	9210	0
233	20230801	165700	301407350	9210	9210	9210	9210	0
234	20230801	165600	301407350	9210	9210	9210	9210	0
235	20230801	165500	301407350	9210	9210	9210	9210	0
236	20230801	165400	301407350	9210	9210	9210	9210	0
237	20230801	165300	301407350	9210	9210	9210	9210	0
238	20230801	165200	301407350	9210	9210	9210	9210	0
239	20230801	165100	301407350	9210	9210	9210	9210	0
240	20230801	165000	301407350	9210	9210	9210	9210	0
241	20230801	164900	301407350	9210	9210	9210	9210	0
242	20230801	164800	301407350	9210	9210	9210	9210	298
243	20230801	164700	301407350	9210	9210	9210	9210	0
244	20230801	164600	301407350	9210	9210	9210	9210	0
245	20230801	164500	301407350	9210	9210	9210	9210	0
246	20230801	164400	301407350	9210	9210	9210	9210	0
247	20230801	164300	301407350	9210	9210	9210	9210	0
248	20230801	164200	301407350	9210	9210	9210	9210	0
249	20230801	164100	301407350	9210	9210	9210	9210	0
250	20230801	164000	301407350	9210	9210	9210	9210	0
251	20230801	163900	301407350	9210	9210	9210	9210	0
252	20230801	163800	301407350	9210	9210	9210	9210	0
253	20230801	163700	301407350	9210	9210	9210	9210	0
254	20230801	163600	301407350	9210	9210	9210	9210	0
255	20230801	163500	301407350	9210	9210	9210	9210	0
256	20230801	163400	301407350	9210	9210	9210	9210	0
257	20230801	163300	301407350	9210	9210	9210	9210	0
258	20230801	163200	301407350	9210	9210	9210	9210	0
259	20230801	163100	301407350	9210	9210	9210	9210	0
260	20230801	163000	301407350	9210	9210	9210	9210	0
261	20230801	162900	301407350	9210	9210	9210	9210	0
262	20230801	162800	301407350	9210	9210	9210	9210	0
263	20230801	162700	301407350	9210	9210	9210	9210	0
264	20230801	162600	301407350	9210	9210	9210	9210	0
265	20230801	162500	301407350	9210	9210	9210	9210	0
266	20230801	162400	301407350	9210	9210	9210	9210	0
267	20230801	162300	301407350	9210	9210	9210	9210	0
268	20230801	162200	301407350	9210	9210	9210	9210	0
269	20230801	162100	301407350	9210	9210	9210	9210	0
270	20230801	162000	301407350	9210	9210	9210	9210	0
271	20230801	161900	301407350	9210	9210	9210	9210	0
272	20230801	161800	301407350	9210	9210	9210	9210	298
273	20230801	161700	301407350	9210	9210	9210	9210	0
274	20230801	161600	301407350	9210	9210	9210	9210	0
275	20230801	161500	301407350	9210	9210	9210	9210	0
276	20230801	161400	301407350	9210	9210	9210	9210	0
277	20230801	161300	301407350	9210	9210	9210	9210	0
278	20230801	161200	301407350	9210	9210	9210	9210	0
279	20230801	161100	301407350	9210	9210	9210	9210	0
280	20230801	161000	301407350	9210	9210	9210	9210	0
281	20230801	160900	301407350	9210	9210	9210	9210	0
282	20230801	160800	301407350	9210	9210	9210	9210	0
283	20230801	160700	301407350	9210	9210	9210	9210	0
284	20230801	160600	301407350	9210	9210	9210	9210	0
285	20230801	160500	301407350	9210	9210	9210	9210	0
286	20230801	160400	301407350	9210	9210	9210	9210	0
287	20230801	160300	301407350	9210	9210	9210	9210	0
288	20230801	160200	301407350	9210	9210	9210	9210	0
289	20230801	160100	301407350	9210	9210	9210	9210	0
290	20230801	160000	301407350	9210	9210	9210	9210	0
291	20230801	155900	301407350	9210	9210	9210	9210	0
292	20230801	155800	301407350	9210	9210	9210	9210	0
293	20230801	155700	301407350	9210	9210	9210	9210	0
294	20230801	155600	301407350	9210	9210	9210	9210	0
295	20230801	155500	301407350	9210	9210	9210	9210	0
296	20230801	155400	301407350	9210	9210	9210	9210	0
297	20230801	155300	301407350	9210	9210	9210	9210	0
298	20230801	155200	301407350	9210	9210	9210	9210	0
299	20230801	155100	301407350	9210	9210	9210	9210	0
300	20230801	155000	301407350	9210	9210	9210	9210	0
301	20230801	154900	301407350	9210	9210	9210	9210	0
302	20230801	154800	301407350	9210	9210	9210	9210	298
303	20230801	154700	301407350	9210	9210	9210	9210	0
304	20230801	154600	301407350	9210	9210	9210	9210	0
305	20230801	154500	301407350	9210	9210	9210	9210	0
306	20230801	154400	301407350	9210	9210	9210	9210	0
307	20230801	154300	301407350	9210	9210	9210	9210	0
308	20230801	154200	301407350	9210	9210	9210	9210	0
309	20230801	154100	301407350	9210	9210	9210	9210	0
310	20230801	154000	301407350	9210	9210	9210	9210	0
311	20230801	153900	301407350	9210	9210	9210	9210	0
312	20230801	153800	301407350	9210	9210	9210	9210	0
313	20230801	153700	301407350	9210	9210	9210	9210	0
314	20230801	153600	301407350	9210	9210	9210	9210	0
315	20230801	153500	301407350	9210	9210	9210	9210	0
316	20230801	153400	301407350	9210	9210	9210	9210	0
317	20230801	153300	301407350	9210	9210	9210	9210	0
318	20230801	153200	301407350	9210	9210	9210	9210	0
319	20230801	153100	301407350	9210	9210	9210	9210	0
320	20230801	153000	301407350	9210	9210	9210	9210	298
321	20230801	152900	298662770	9150	9150	9150	9150	0
322	20230801	152800	298662770	9150	9150	9150	9150	0
323	20230801	152700	298662770	9150	9150	9150	9150	0
324	20230801	152600	298662770	9150	9150	9150	9150	0
325	20230801	152500	298662770	9150	9150	9150	9150	0
326	20230801	152400	298662770	9150	9150	9150	9150	0
327	20230801	152300	298662770	9150	9150	9150	9150	0
328	20230801	152200	298662770	9150	9150	9150	9150	0
329	20230801	152100	298662770	9150	9150	9150	9150	0
330	20230801	152000	298662770	9150	9150	9150	9150	0
331	20230801	151900	298662770	9150	9150	9150	9140	23
332	20230801	151800	298452330	9150	9150	9150	9150	0
333	20230801	151700	298452330	9150	9150	9150	9150	141
334	20230801	151600	297162180	9140	9140	9140	9140	65
335	20230801	151500	296568080	9140	9140	9140	9140	100
336	20230801	151400	295654080	9140	9140	9140	9140	0
337	20230801	151300	295654080	9140	9140	9140	9140	0
338	20230801	151200	295654080	9140	9140	9140	9140	0
339	20230801	151100	295654080	9140	9140	9140	9140	107
340	20230801	151000	294676100	9130	9130	9130	9130	0
341	20230801	150900	294676100	9130	9130	9130	9130	0
342	20230801	150800	294676100	9130	9130	9130	9130	53
343	20230801	150700	294192210	9140	9140	9140	9140	160
344	20230801	150600	292729810	9140	9140	9140	9140	0
345	20230801	150500	292729810	9140	9140	9140	9140	0
346	20230801	150400	292729810	9140	9140	9140	9140	0
347	20230801	150300	292729810	9140	9140	9140	9140	10
348	20230801	150200	292638410	9140	9140	9140	9140	0
349	20230801	150100	292638410	9140	9140	9140	9140	36
350	20230801	150000	292309370	9140	9140	9140	9140	0
351	20230801	145900	292309370	9140	9140	9140	9140	0
352	20230801	145800	292309370	9140	9140	9140	9140	1
353	20230801	145700	292300230	9140	9160	9160	9140	512
354	20230801	145600	287619750	9150	9150	9150	9150	497
355	20230801	145500	283072200	9150	9150	9150	9150	0
356	20230801	145400	283072200	9150	9150	9150	9150	0
357	20230801	145300	283072200	9150	9150	9150	9150	0
358	20230801	145200	283072200	9150	9150	9150	9150	2
359	20230801	145100	283053900	9130	9130	9130	9130	0
360	20230801	145000	283053900	9130	9130	9130	9130	0
361	20230801	144900	283053900	9130	9130	9130	9130	0
362	20230801	144800	283053900	9130	9130	9130	9130	0
363	20230801	144700	283053900	9130	9130	9130	9130	0
364	20230801	144600	283053900	9130	9130	9130	9130	0
365	20230801	144500	283053900	9130	9130	9130	9130	0
366	20230801	144400	283053900	9130	9130	9130	9130	0
367	20230801	144300	283053900	9130	9130	9130	9130	0
368	20230801	144200	283053900	9130	9130	9130	9130	0
369	20230801	144100	283053900	9130	9130	9130	9130	0
370	20230801	144000	283053900	9130	9130	9130	9130	0
371	20230801	143900	283053900	9130	9130	9130	9130	29
372	20230801	143800	282789130	9130	9130	9130	9130	0
373	20230801	143700	282789130	9130	9130	9130	9130	230
374	20230801	143600	280689230	9120	9120	9120	9120	0
375	20230801	143500	280689230	9120	9120	9120	9120	0
376	20230801	143400	280689230	9120	9120	9120	9120	0
377	20230801	143300	280689230	9120	9120	9120	9120	0
378	20230801	143200	280689230	9120	9120	9120	9120	0
379	20230801	143100	280689230	9120	9120	9120	9120	0
380	20230801	143000	280689230	9120	9120	9120	9120	0
381	20230801	142900	280689230	9120	9120	9120	9120	0
382	20230801	142800	280689230	9120	9120	9120	9120	50
383	20230801	142700	280233230	9100	9100	9100	9100	0
384	20230801	142600	280233230	9100	9100	9100	9100	0
385	20230801	142500	280233230	9100	9100	9100	9100	0
386	20230801	142400	280233230	9100	9100	9100	9100	0
387	20230801	142300	280233230	9100	9100	9100	9100	0
388	20230801	142200	280233230	9100	9100	9100	9100	0
389	20230801	142100	280233230	9100	9100	9100	9100	0
390	20230801	142000	280233230	9100	9100	9100	9100	54
391	20230801	141900	279741830	9100	9100	9100	9100	0
392	20230801	141800	279741830	9100	9100	9100	9100	4
393	20230801	141700	279705430	9110	9110	9110	9110	0
394	20230801	141600	279705430	9110	9110	9110	9110	0
395	20230801	141500	279705430	9110	9110	9110	9110	0
396	20230801	141400	279705430	9110	9110	9110	9110	0
397	20230801	141300	279705430	9110	9110	9110	9110	0
398	20230801	141200	279705430	9110	9110	9110	9110	0
399	20230801	141100	279705430	9110	9110	9110	9110	6
400	20230801	141000	279650770	9120	9120	9120	9120	0
401	20230801	140900	279650770	9120	9120	9120	9120	0
402	20230801	140800	279650770	9120	9120	9120	9120	0
403	20230801	140700	279650770	9120	9120	9120	9120	0
404	20230801	140600	279650770	9120	9120	9120	9120	0
405	20230801	140500	279650770	9120	9120	9120	9120	0
406	20230801	140400	279650770	9120	9120	9120	9120	0
407	20230801	140300	279650770	9120	9120	9120	9120	141
408	20230801	140200	278364850	9100	9100	9100	9100	0
409	20230801	140100	278364850	9100	9100	9100	9100	0
410	20230801	140000	278364850	9100	9100	9100	9100	0
411	20230801	135900	278364850	9100	9100	9100	9100	0
412	20230801	135800	278364850	9100	9100	9100	9100	0
413	20230801	135700	278364850	9100	9100	9100	9100	0
414	20230801	135600	278364850	9100	9080	9100	9080	473
415	20230801	135500	274060950	9090	9090	9090	9090	350
416	20230801	135400	270879450	9090	9090	9090	9090	0
417	20230801	135300	270879450	9090	9090	9090	9090	378
418	20230801	135200	267443430	9110	9110	9110	9110	0
419	20230801	135100	267443430	9110	9110	9110	9110	0
420	20230801	135000	267443430	9110	9100	9110	9100	500
421	20230801	134900	262893200	9110	9110	9110	9110	0
422	20230801	134800	262893200	9110	9110	9110	9110	0
423	20230801	134700	262893200	9110	9100	9110	9100	600
424	20230801	134600	257431970	9090	9090	9090	9090	0
425	20230801	134500	257431970	9090	9090	9090	9090	0
426	20230801	134400	257431970	9090	9090	9090	9090	23
427	20230801	134300	257222900	9100	9130	9130	9100	1508
428	20230801	134200	243481720	9130	9130	9130	9130	0
429	20230801	134100	243481720	9130	9130	9130	9130	0
430	20230801	134000	243481720	9130	9130	9130	9130	0
431	20230801	133900	243481720	9130	9130	9130	9130	0
432	20230801	133800	243481720	9130	9130	9130	9130	6
433	20230801	133700	243426940	9130	9130	9130	9130	0
434	20230801	133600	243426940	9130	9130	9130	9130	0
435	20230801	133500	243426940	9130	9130	9130	9130	0
436	20230801	133400	243426940	9130	9130	9130	9130	306
437	20230801	133300	240633160	9120	9120	9120	9120	0
438	20230801	133200	240633160	9120	9120	9120	9120	0
439	20230801	133100	240633160	9120	9120	9120	9120	0
440	20230801	133000	240633160	9120	9120	9120	9120	0
441	20230801	132900	240633160	9120	9120	9120	9120	250
442	20230801	132800	238353160	9160	9160	9160	9160	0
443	20230801	132700	238353160	9160	9160	9160	9160	20
444	20230801	132600	238169960	9110	9130	9210	9110	761
445	20230801	132500	231226850	9110	9130	9130	9110	302
446	20230801	132400	228475380	9130	9130	9130	9130	0
447	20230801	132300	228475380	9130	9150	9150	9130	1242
448	20230801	132200	217123430	9160	9170	9170	9160	20
449	20230801	132100	216940080	9170	9170	9170	9170	115
450	20230801	132000	215885530	9170	9170	9170	9170	0
451	20230801	131900	215885530	9170	9170	9170	9170	0
452	20230801	131800	215885530	9170	9170	9170	9170	0
453	20230801	131700	215885530	9170	9170	9170	9170	0
454	20230801	131600	215885530	9170	9170	9170	9170	0
455	20230801	131500	215885530	9170	9170	9170	9170	0
456	20230801	131400	215885530	9170	9170	9170	9170	0
457	20230801	131300	215885530	9170	9170	9170	9170	1
458	20230801	131200	215876360	9170	9170	9170	9170	0
459	20230801	131100	215876360	9170	9170	9170	9170	0
460	20230801	131000	215876360	9170	9170	9170	9170	3
461	20230801	130900	215848850	9160	9160	9160	9160	0
462	20230801	130800	215848850	9160	9160	9160	9160	0
463	20230801	130700	215848850	9160	9160	9160	9160	6
464	20230801	130600	215793890	9150	9150	9150	9150	0
465	20230801	130500	215793890	9150	9150	9150	9150	0
466	20230801	130400	215793890	9150	9150	9150	9150	0
467	20230801	130300	215793890	9150	9150	9150	9150	196
468	20230801	130200	214000490	9150	9150	9150	9150	80
469	20230801	130100	213268490	9140	9140	9140	9140	0
470	20230801	130000	213268490	9140	9140	9140	9140	2
471	20230801	125900	213250210	9140	9140	9140	9140	14
472	20230801	125800	213122250	9150	9150	9150	9150	0
473	20230801	125700	213122250	9150	9150	9150	9150	0
474	20230801	125600	213122250	9150	9160	9160	9150	518
475	20230801	125500	208377440	9170	9170	9170	9170	42
476	20230801	125400	207992300	9190	9190	9190	9190	0
477	20230801	125300	207992300	9190	9190	9190	9190	0
478	20230801	125200	207992300	9190	9190	9190	9190	0
479	20230801	125100	207992300	9190	9190	9190	9190	2
480	20230801	125000	207973920	9170	9170	9170	9170	0
481	20230801	124900	207973920	9170	9170	9170	9170	11
482	20230801	124800	207873050	9170	9170	9170	9170	31
483	20230801	124700	207588780	9180	9180	9180	9180	0
484	20230801	124600	207588780	9180	9180	9180	9180	0
485	20230801	124500	207588780	9180	9180	9180	9180	10
486	20230801	124400	207496980	9200	9200	9200	9200	10
487	20230801	124300	207404980	9200	9200	9200	9200	0
488	20230801	124200	207404980	9200	9200	9200	9200	0
489	20230801	124100	207404980	9200	9200	9200	9200	2
490	20230801	124000	207386580	9180	9180	9180	9180	130
491	20230801	123900	206193180	9180	9180	9180	9180	142
492	20230801	123800	204889620	9180	9180	9180	9180	0
493	20230801	123700	204889620	9180	9180	9180	9180	100
494	20230801	123600	203971620	9220	9220	9220	9220	0
495	20230801	123500	203971620	9220	9220	9220	9220	50
496	20230801	123400	203510620	9220	9220	9220	9220	1
497	20230801	123300	203501400	9210	9210	9210	9210	0
498	20230801	123200	203501400	9210	9200	9210	9200	4
499	20230801	123100	203464570	9200	9210	9220	9200	6
500	20230801	123000	203409290	9210	9210	9210	9210	0
501	20230801	122900	203409290	9210	9210	9210	9210	0
502	20230801	122800	203409290	9210	9210	9210	9210	0
503	20230801	122700	203409290	9210	9210	9210	9210	3
504	20230801	122600	203381660	9210	9210	9210	9210	0
505	20230801	122500	203381660	9210	9210	9210	9210	0
506	20230801	122400	203381660	9210	9210	9210	9210	0
507	20230801	122300	203381660	9210	9210	9210	9210	10
508	20230801	122200	203289560	9210	9210	9210	9210	10
509	20230801	122100	203197460	9210	9210	9210	9210	0
510	20230801	122000	203197460	9210	9210	9210	9210	0
511	20230801	121900	203197460	9210	9210	9210	9210	0
512	20230801	121800	203197460	9210	9210	9210	9210	0
513	20230801	121700	203197460	9210	9210	9210	9210	0
514	20230801	121600	203197460	9210	9220	9220	9210	183
515	20230801	121500	201510220	9200	9200	9200	9200	10
516	20230801	121400	201418220	9180	9200	9200	9180	59
517	20230801	121300	200875870	9190	9190	9190	9190	0
518	20230801	121200	200875870	9190	9190	9190	9190	0
519	20230801	121100	200875870	9190	9190	9190	9190	10
520	20230801	121000	200783970	9220	9220	9220	9220	0
521	20230801	120900	200783970	9220	9220	9220	9220	0
522	20230801	120800	200783970	9220	9220	9220	9220	50
523	20230801	120700	200322970	9220	9220	9220	9220	0
524	20230801	120600	200322970	9220	9220	9220	9220	0
525	20230801	120500	200322970	9220	9220	9220	9220	0
526	20230801	120400	200322970	9220	9220	9220	9220	0
527	20230801	120300	200322970	9220	9220	9220	9220	0
528	20230801	120200	200322970	9220	9220	9220	9220	0
529	20230801	120100	200322970	9220	9220	9220	9220	1
530	20230801	120000	200313750	9220	9220	9220	9220	0
531	20230801	115900	200313750	9220	9220	9220	9220	5
532	20230801	115800	200267650	9220	9220	9220	9220	10
533	20230801	115700	200175450	9220	9220	9220	9220	15
534	20230801	115600	200037150	9220	9220	9220	9220	0
535	20230801	115500	200037150	9220	9220	9220	9220	0
536	20230801	115400	200037150	9220	9220	9220	9220	0
537	20230801	115300	200037150	9220	9220	9220	9220	1
538	20230801	115200	200027930	9190	9190	9190	9190	0
539	20230801	115100	200027930	9190	9190	9190	9190	0
540	20230801	115000	200027930	9190	9190	9190	9190	0
541	20230801	114900	200027930	9190	9190	9190	9190	0
542	20230801	114800	200027930	9190	9190	9190	9190	10
543	20230801	114700	199936030	9210	9210	9210	9210	10
544	20230801	114600	199843930	9220	9220	9220	9220	10
545	20230801	114500	199751730	9220	9220	9220	9220	0
546	20230801	114400	199751730	9220	9220	9220	9220	0
547	20230801	114300	199751730	9220	9220	9220	9220	2
548	20230801	114200	199733290	9220	9210	9220	9210	10
549	20230801	114100	199641120	9220	9220	9220	9220	0
550	20230801	114000	199641120	9220	9220	9220	9220	0
551	20230801	113900	199641120	9220	9220	9220	9220	2
552	20230801	113800	199622680	9220	9220	9220	9210	52
553	20230801	113700	199143260	9180	9180	9180	9180	7
554	20230801	113600	199079000	9150	9150	9150	9150	0
555	20230801	113500	199079000	9150	9150	9150	9150	0
556	20230801	113400	199079000	9150	9180	9180	9150	3
557	20230801	113300	199051490	9180	9180	9180	9180	0
558	20230801	113200	199051490	9180	9220	9220	9180	13
559	20230801	113100	198932070	9220	9220	9220	9220	0
560	20230801	113000	198932070	9220	9210	9220	9210	111
561	20230801	112900	197908660	9220	9220	9220	9220	1
562	20230801	112800	197899440	9180	9180	9180	9180	4
563	20230801	112700	197862720	9180	9180	9180	9180	0
564	20230801	112600	197862720	9180	9180	9180	9180	8
565	20230801	112500	197789280	9160	9160	9160	9160	3
566	20230801	112400	197761800	9150	9150	9180	9150	450
567	20230801	112300	193644270	9140	9140	9140	9140	0
568	20230801	112200	193644270	9140	9140	9140	9140	0
569	20230801	112100	193644270	9140	9140	9140	9140	0
570	20230801	112000	193644270	9140	9160	9160	9140	121
571	20230801	111900	192536130	9170	9170	9170	9170	0
572	20230801	111800	192536130	9170	9170	9170	9170	91
573	20230801	111700	191701660	9170	9170	9170	9170	0
574	20230801	111600	191701660	9170	9170	9170	9170	9
575	20230801	111500	191619130	9170	9170	9170	9170	0
576	20230801	111400	191619130	9170	9170	9170	9170	0
577	20230801	111300	191619130	9170	9170	9170	9170	0
578	20230801	111200	191619130	9170	9170	9170	9170	0
579	20230801	111100	191619130	9170	9170	9170	9170	5
580	20230801	111000	191573280	9160	9160	9160	9160	245
581	20230801	110900	189329080	9160	9170	9170	9150	1647
582	20230801	110800	174244170	9180	9200	9200	9180	57
583	20230801	110700	173720750	9200	9200	9200	9200	10
584	20230801	110600	173628750	9200	9190	9200	9190	127
585	20230801	110500	172461550	9190	9190	9190	9190	0
586	20230801	110400	172461550	9190	9200	9200	9190	565
587	20230801	110300	167269050	9200	9200	9200	9200	0
588	20230801	110200	167269050	9200	9200	9200	9200	0
589	20230801	110100	167269050	9200	9200	9200	9200	0
590	20230801	110000	167269050	9200	9200	9200	9200	0
591	20230801	105900	167269050	9200	9200	9220	9200	685
592	20230801	105800	160962970	9210	9240	9240	9210	1736
593	20230801	105700	144949620	9240	9240	9240	9240	163
594	20230801	105600	143443500	9270	9270	9300	9270	21
595	20230801	105500	143248800	9270	9250	9270	9250	2
596	20230801	105400	143230280	9300	9300	9300	9300	1
597	20230801	105300	143220980	9300	9290	9300	9290	150
598	20230801	105200	141825990	9300	9260	9300	9260	101
599	20230801	105100	140886940	9270	9260	9270	9260	125
600	20230801	105000	139728200	9270	9270	9270	9270	0
601	20230801	104900	139728200	9270	9270	9270	9270	0
602	20230801	104800	139728200	9270	9270	9270	9260	5
603	20230801	104700	139681870	9270	9260	9270	9260	3
604	20230801	104600	139654070	9270	9270	9270	9270	1
605	20230801	104500	139644800	9260	9270	9270	9260	4
606	20230801	104400	139607740	9260	9230	9260	9230	185
607	20230801	104300	137894970	9210	9210	9210	9210	0
608	20230801	104200	137894970	9210	9210	9210	9210	0
609	20230801	104100	137894970	9210	9210	9210	9210	0
610	20230801	104000	137894970	9210	9210	9210	9210	0
611	20230801	103900	137894970	9210	9210	9210	9210	0
612	20230801	103800	137894970	9210	9200	9210	9200	69
613	20230801	103700	137259500	9210	9210	9210	9210	0
614	20230801	103600	137259500	9210	9210	9210	9210	0
615	20230801	103500	137259500	9210	9210	9210	9210	0
616	20230801	103400	137259500	9210	9210	9210	9210	2
617	20230801	103300	137241080	9210	9200	9210	9200	100
618	20230801	103200	136320100	9210	9210	9210	9210	2
619	20230801	103100	136301680	9210	9200	9210	9200	5
620	20230801	103000	136255650	9210	9210	9210	9210	0
621	20230801	102900	136255650	9210	9210	9210	9210	0
622	20230801	102800	136255650	9210	9190	9210	9190	3
623	20230801	102700	136228040	9170	9170	9170	9170	65
624	20230801	102600	135631990	9170	9160	9170	9160	39
625	20230801	102500	135274460	9170	9170	9170	9170	0
626	20230801	102400	135274460	9170	9170	9170	9170	0
627	20230801	102300	135274460	9170	9150	9170	9150	2
628	20230801	102200	135256140	9150	9150	9150	9150	49
629	20230801	102100	134807790	9140	9140	9140	9140	0
630	20230801	102000	134807790	9140	9140	9140	9140	0
631	20230801	101900	134807790	9140	9140	9140	9140	404
632	20230801	101800	131115230	9140	9140	9140	9140	477
633	20230801	101700	126755450	9120	9150	9150	9120	340
634	20230801	101600	123654550	9150	9150	9150	9150	2
635	20230801	101500	123636250	9150	9150	9150	9150	0
636	20230801	101400	123636250	9150	9150	9150	9150	0
637	20230801	101300	123636250	9150	9150	9150	9150	0
638	20230801	101200	123636250	9150	9150	9150	9150	1
639	20230801	101100	123627100	9150	9150	9150	9150	0
640	20230801	101000	123627100	9150	9150	9150	9150	0
641	20230801	100900	123627100	9150	9150	9150	9150	13
642	20230801	100800	123508150	9160	9160	9160	9160	1
643	20230801	100700	123498990	9160	9150	9160	9150	4
644	20230801	100600	123462370	9160	9160	9160	9160	0
645	20230801	100500	123462370	9160	9160	9160	9160	0
646	20230801	100400	123462370	9160	9160	9160	9160	0
647	20230801	100300	123462370	9160	9160	9160	9160	1
648	20230801	100200	123453210	9160	9160	9160	9160	0
649	20230801	100100	123453210	9160	9160	9160	9160	0
650	20230801	100000	123453210	9160	9160	9160	9160	400
651	20230801	095900	119789210	9160	9160	9160	9160	43
652	20230801	095800	119395330	9150	9150	9150	9150	0
653	20230801	095700	119395330	9150	9150	9150	9150	21
654	20230801	095600	119203180	9150	9150	9150	9150	0
655	20230801	095500	119203180	9150	9150	9150	9150	100
656	20230801	095400	118288180	9170	9170	9170	9170	100
657	20230801	095300	117371180	9170	9170	9170	9170	0
658	20230801	095200	117371180	9170	9170	9170	9170	0
659	20230801	095100	117371180	9170	9170	9170	9170	1
660	20230801	095000	117362010	9170	9170	9170	9170	0
661	20230801	094900	117362010	9170	9170	9170	9170	0
662	20230801	094800	117362010	9170	9170	9170	9170	48
663	20230801	094700	116921850	9170	9170	9170	9170	0
664	20230801	094600	116921850	9170	9170	9170	9170	1
665	20230801	094500	116912680	9160	9200	9200	9160	457
666	20230801	094400	112720750	9200	9230	9230	9200	350
667	20230801	094300	109496080	9230	9250	9250	9230	46
668	20230801	094200	109071440	9260	9240	9260	9230	62
669	20230801	094100	108498380	9240	9240	9240	9240	5
670	20230801	094000	108452180	9260	9260	9260	9260	0
671	20230801	093900	108452180	9260	9260	9260	9260	108
672	20230801	093800	107452100	9260	9260	9260	9260	1
673	20230801	093700	107442840	9240	9240	9240	9240	352
674	20230801	093600	104190360	9270	9270	9270	9270	0
675	20230801	093500	104190360	9270	9270	9270	9270	1
676	20230801	093400	104181090	9260	9260	9260	9260	100
677	20230801	093300	103255090	9260	9250	9260	9250	88
678	20230801	093200	102440230	9310	9310	9310	9310	2
679	20230801	093100	102421610	9240	9250	9290	9240	58
680	20230801	093000	101885470	9290	9290	9290	9290	1
681	20230801	092900	101876180	9250	9250	9250	9250	138
682	20230801	092800	100599680	9240	9240	9240	9240	21
683	20230801	092700	100405640	9350	9330	9350	9320	303
684	20230801	092600	97572950	9350	9260	9350	9260	154
685	20230801	092500	96136350	9250	9200	9420	9180	2344
686	20230801	092400	74390440	9200	9200	9200	9190	738
687	20230801	092300	67606360	9200	9170	9200	9170	192
688	20230801	092200	65843450	9160	9160	9160	9160	477
689	20230801	092100	61474130	9150	9130	9150	9130	1997
690	20230801	092000	43235330	9130	9140	9140	9130	396
691	20230801	091900	39618890	9120	9120	9130	9120	280
692	20230801	091800	37063260	9120	9120	9120	9120	31
693	20230801	091700	36780540	9100	9100	9100	9100	10
694	20230801	091600	36689540	9110	9110	9110	9110	1
695	20230801	091500	36680430	9120	9090	9120	9080	588
696	20230801	091400	31331220	9080	9080	9080	9080	29
697	20230801	091300	31067900	9080	9090	9090	9050	461
698	20230801	091200	26886990	9050	9050	9050	9050	760
699	20230801	091100	20008990	9130	9130	9130	9130	0
700	20230801	091000	20008990	9130	9130	9130	9040	83
701	20230801	090900	19255630	9140	9160	9160	9140	2
702	20230801	090800	19237330	9020	9020	9020	9020	0
703	20230801	090700	19237330	9020	9030	9030	9020	67
704	20230801	090600	18632620	9190	9080	9190	9030	352
705	20230801	090500	15409000	9110	9050	9110	9040	53
706	20230801	090400	14929460	9040	9020	9040	9010	381
707	20230801	090300	11492140	9020	8950	9020	8950	89
708	20230801	090200	10694960	8930	8930	8930	8930	8
709	20230801	090100	10623520	8890	8890	8890	8890	8
710	20230801	090000	10552400	8840	8800	8840	8800	1198