KissMeData/012620/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	185200	80703270	9220	9220	9220	9220	312
3	20230803	185100	80703270	9220	9220	9220	9220	0
4	20230803	185000	80703270	9220	9220	9220	9220	0
5	20230803	184900	80703270	9220	9220	9220	9220	0
6	20230803	184800	80703270	9220	9220	9220	9220	0
7	20230803	184700	80703270	9220	9220	9220	9220	0
8	20230803	184600	80703270	9220	9220	9220	9220	0
9	20230803	184500	80703270	9220	9220	9220	9220	0
10	20230803	184400	80703270	9220	9220	9220	9220	0
11	20230803	184300	80703270	9220	9220	9220	9220	0
12	20230803	184200	80703270	9220	9220	9220	9220	0
13	20230803	184100	80703270	9220	9220	9220	9220	0
14	20230803	184000	80703270	9220	9220	9220	9220	0
15	20230803	183900	80703270	9220	9220	9220	9220	0
16	20230803	183800	80703270	9220	9220	9220	9220	0
17	20230803	183700	80703270	9220	9220	9220	9220	0
18	20230803	183600	80703270	9220	9220	9220	9220	0
19	20230803	183500	80703270	9220	9220	9220	9220	0
20	20230803	183400	80703270	9220	9220	9220	9220	0
21	20230803	183300	80703270	9220	9220	9220	9220	0
22	20230803	183200	80703270	9220	9220	9220	9220	0
23	20230803	183100	80703270	9220	9220	9220	9220	0
24	20230803	183000	80703270	9220	9220	9220	9220	0
25	20230803	182900	80703270	9220	9220	9220	9220	0
26	20230803	182800	80703270	9220	9220	9220	9220	0
27	20230803	182700	80703270	9220	9220	9220	9220	0
28	20230803	182600	80703270	9220	9220	9220	9220	0
29	20230803	182500	80703270	9220	9220	9220	9220	0
30	20230803	182400	80703270	9220	9220	9220	9220	0
31	20230803	182300	80703270	9220	9220	9220	9220	0
32	20230803	182200	80703270	9220	9220	9220	9220	312
33	20230803	182100	80703270	9220	9220	9220	9220	0
34	20230803	182000	80703270	9220	9220	9220	9220	0
35	20230803	181900	80703270	9220	9220	9220	9220	0
36	20230803	181800	80703270	9220	9220	9220	9220	0
37	20230803	181700	80703270	9220	9220	9220	9220	0
38	20230803	181600	80703270	9220	9220	9220	9220	0
39	20230803	181500	80703270	9220	9220	9220	9220	0
40	20230803	181400	80703270	9220	9220	9220	9220	0
41	20230803	181300	80703270	9220	9220	9220	9220	0
42	20230803	181200	80703270	9220	9220	9220	9220	0
43	20230803	181100	80703270	9220	9220	9220	9220	0
44	20230803	181000	80703270	9220	9220	9220	9220	0
45	20230803	180900	80703270	9220	9220	9220	9220	0
46	20230803	180800	80703270	9220	9220	9220	9220	0
47	20230803	180700	80703270	9220	9220	9220	9220	0
48	20230803	180600	80703270	9220	9220	9220	9220	0
49	20230803	180500	80703270	9220	9220	9220	9220	0
50	20230803	180400	80703270	9220	9220	9220	9220	0
51	20230803	180300	80703270	9220	9220	9220	9220	0
52	20230803	180200	80703270	9220	9220	9220	9220	0
53	20230803	180100	80703270	9220	9220	9220	9220	0
54	20230803	180000	80703270	9220	9220	9220	9220	0
55	20230803	175900	80703270	9220	9220	9220	9220	0
56	20230803	175800	80703270	9220	9220	9220	9220	0
57	20230803	175700	80703270	9220	9220	9220	9220	0
58	20230803	175600	80703270	9220	9220	9220	9220	0
59	20230803	175500	80703270	9220	9220	9220	9220	0
60	20230803	175400	80703270	9220	9220	9220	9220	0
61	20230803	175300	80703270	9220	9220	9220	9220	0
62	20230803	175200	80703270	9220	9220	9220	9220	312
63	20230803	175100	80703270	9220	9220	9220	9220	0
64	20230803	175000	80703270	9220	9220	9220	9220	0
65	20230803	174900	80703270	9220	9220	9220	9220	0
66	20230803	174800	80703270	9220	9220	9220	9220	0
67	20230803	174700	80703270	9220	9220	9220	9220	0
68	20230803	174600	80703270	9220	9220	9220	9220	0
69	20230803	174500	80703270	9220	9220	9220	9220	0
70	20230803	174400	80703270	9220	9220	9220	9220	0
71	20230803	174300	80703270	9220	9220	9220	9220	0
72	20230803	174200	80703270	9220	9220	9220	9220	0
73	20230803	174100	80703270	9220	9220	9220	9220	0
74	20230803	174000	80703270	9220	9220	9220	9220	0
75	20230803	173900	80703270	9220	9220	9220	9220	0
76	20230803	173800	80703270	9220	9220	9220	9220	0
77	20230803	173700	80703270	9220	9220	9220	9220	0
78	20230803	173600	80703270	9220	9220	9220	9220	0
79	20230803	173500	80703270	9220	9220	9220	9220	0
80	20230803	173400	80703270	9220	9220	9220	9220	0
81	20230803	173300	80703270	9220	9220	9220	9220	0
82	20230803	173200	80703270	9220	9220	9220	9220	0
83	20230803	173100	80703270	9220	9220	9220	9220	0
84	20230803	173000	80703270	9220	9220	9220	9220	0
85	20230803	172900	80703270	9220	9220	9220	9220	0
86	20230803	172800	80703270	9220	9220	9220	9220	0
87	20230803	172700	80703270	9220	9220	9220	9220	0
88	20230803	172600	80703270	9220	9220	9220	9220	0
89	20230803	172500	80703270	9220	9220	9220	9220	0
90	20230803	172400	80703270	9220	9220	9220	9220	0
91	20230803	172300	80703270	9220	9220	9220	9220	0
92	20230803	172200	80703270	9220	9220	9220	9220	312
93	20230803	172100	80703270	9220	9220	9220	9220	0
94	20230803	172000	80703270	9220	9220	9220	9220	0
95	20230803	171900	80703270	9220	9220	9220	9220	0
96	20230803	171800	80703270	9220	9220	9220	9220	0
97	20230803	171700	80703270	9220	9220	9220	9220	0
98	20230803	171600	80703270	9220	9220	9220	9220	0
99	20230803	171500	80703270	9220	9220	9220	9220	0
100	20230803	171400	80703270	9220	9220	9220	9220	0
101	20230803	171300	80703270	9220	9220	9220	9220	0
102	20230803	171200	80703270	9220	9220	9220	9220	0
103	20230803	171100	80703270	9220	9220	9220	9220	0
104	20230803	171000	80703270	9220	9220	9220	9220	0
105	20230803	170900	80703270	9220	9220	9220	9220	0
106	20230803	170800	80703270	9220	9220	9220	9220	0
107	20230803	170700	80703270	9220	9220	9220	9220	0
108	20230803	170600	80703270	9220	9220	9220	9220	0
109	20230803	170500	80703270	9220	9220	9220	9220	0
110	20230803	170400	80703270	9220	9220	9220	9220	0
111	20230803	170300	80703270	9220	9220	9220	9220	0
112	20230803	170200	80703270	9220	9220	9220	9220	0
113	20230803	170100	80703270	9220	9220	9220	9220	0
114	20230803	170000	80703270	9220	9220	9220	9220	0
115	20230803	165900	80703270	9220	9220	9220	9220	0
116	20230803	165800	80703270	9220	9220	9220	9220	0
117	20230803	165700	80703270	9220	9220	9220	9220	0
118	20230803	165600	80703270	9220	9220	9220	9220	0
119	20230803	165500	80703270	9220	9220	9220	9220	0
120	20230803	165400	80703270	9220	9220	9220	9220	0
121	20230803	165300	80703270	9220	9220	9220	9220	0
122	20230803	165200	80703270	9220	9220	9220	9220	312
123	20230803	165100	80703270	9220	9220	9220	9220	0
124	20230803	165000	80703270	9220	9220	9220	9220	0
125	20230803	164900	80703270	9220	9220	9220	9220	0
126	20230803	164800	80703270	9220	9220	9220	9220	0
127	20230803	164700	80703270	9220	9220	9220	9220	0
128	20230803	164600	80703270	9220	9220	9220	9220	0
129	20230803	164500	80703270	9220	9220	9220	9220	0
130	20230803	164400	80703270	9220	9220	9220	9220	0
131	20230803	164300	80703270	9220	9220	9220	9220	0
132	20230803	164200	80703270	9220	9220	9220	9220	0
133	20230803	164100	80703270	9220	9220	9220	9220	0
134	20230803	164000	80703270	9220	9220	9220	9220	0
135	20230803	163900	80703270	9220	9220	9220	9220	0
136	20230803	163800	80703270	9220	9220	9220	9220	0
137	20230803	163700	80703270	9220	9220	9220	9220	0
138	20230803	163600	80703270	9220	9220	9220	9220	0
139	20230803	163500	80703270	9220	9220	9220	9220	0
140	20230803	163400	80703270	9220	9220	9220	9220	0
141	20230803	163300	80703270	9220	9220	9220	9220	0
142	20230803	163200	80703270	9220	9220	9220	9220	0
143	20230803	163100	80703270	9220	9220	9220	9220	0
144	20230803	163000	80703270	9220	9220	9220	9220	0
145	20230803	162900	80703270	9220	9220	9220	9220	0
146	20230803	162800	80703270	9220	9220	9220	9220	0
147	20230803	162700	80703270	9220	9220	9220	9220	0
148	20230803	162600	80703270	9220	9220	9220	9220	0
149	20230803	162500	80703270	9220	9220	9220	9220	0
150	20230803	162400	80703270	9220	9220	9220	9220	0
151	20230803	162300	80703270	9220	9220	9220	9220	0
152	20230803	162200	80703270	9220	9220	9220	9220	312
153	20230803	162100	80703270	9220	9220	9220	9220	0
154	20230803	162000	80703270	9220	9220	9220	9220	0
155	20230803	161900	80703270	9220	9220	9220	9220	0
156	20230803	161800	80703270	9220	9220	9220	9220	0
157	20230803	161700	80703270	9220	9220	9220	9220	0
158	20230803	161600	80703270	9220	9220	9220	9220	0
159	20230803	161500	80703270	9220	9220	9220	9220	0
160	20230803	161400	80703270	9220	9220	9220	9220	0
161	20230803	161300	80703270	9220	9220	9220	9220	0
162	20230803	161200	80703270	9220	9220	9220	9220	0
163	20230803	161100	80703270	9220	9220	9220	9220	0
164	20230803	161000	80703270	9220	9220	9220	9220	0
165	20230803	160900	80703270	9220	9220	9220	9220	0
166	20230803	160800	80703270	9220	9220	9220	9220	0
167	20230803	160700	80703270	9220	9220	9220	9220	0
168	20230803	160600	80703270	9220	9220	9220	9220	0
169	20230803	160500	80703270	9220	9220	9220	9220	0
170	20230803	160400	80703270	9220	9220	9220	9220	0
171	20230803	160300	80703270	9220	9220	9220	9220	0
172	20230803	160200	80703270	9220	9220	9220	9220	0
173	20230803	160100	80703270	9220	9220	9220	9220	0
174	20230803	160000	80703270	9220	9220	9220	9220	0
175	20230803	155900	80703270	9220	9220	9220	9220	0
176	20230803	155800	80703270	9220	9220	9220	9220	0
177	20230803	155700	80703270	9220	9220	9220	9220	0
178	20230803	155600	80703270	9220	9220	9220	9220	0
179	20230803	155500	80703270	9220	9220	9220	9220	0
180	20230803	155400	80703270	9220	9220	9220	9220	0
181	20230803	155300	80703270	9220	9220	9220	9220	0
182	20230803	155200	80703270	9220	9220	9220	9220	312
183	20230803	155100	80703270	9220	9220	9220	9220	0
184	20230803	155000	80703270	9220	9220	9220	9220	0
185	20230803	154900	80703270	9220	9220	9220	9220	0
186	20230803	154800	80703270	9220	9220	9220	9220	0
187	20230803	154700	80703270	9220	9220	9220	9220	0
188	20230803	154600	80703270	9220	9220	9220	9220	0
189	20230803	154500	80703270	9220	9220	9220	9220	0
190	20230803	154400	80703270	9220	9220	9220	9220	0
191	20230803	154300	80703270	9220	9220	9220	9220	0
192	20230803	154200	80703270	9220	9220	9220	9220	0
193	20230803	154100	80703270	9220	9220	9220	9220	0
194	20230803	154000	80703270	9220	9220	9220	9220	0
195	20230803	153900	80703270	9220	9220	9220	9220	0
196	20230803	153800	80703270	9220	9220	9220	9220	0
197	20230803	153700	80703270	9220	9220	9220	9220	0
198	20230803	153600	80703270	9220	9220	9220	9220	0
199	20230803	153500	80703270	9220	9220	9220	9220	0
200	20230803	153400	80703270	9220	9220	9220	9220	0
201	20230803	153300	80703270	9220	9220	9220	9220	0
202	20230803	153200	80703270	9220	9220	9220	9220	0
203	20230803	153100	80703270	9220	9220	9220	9220	0
204	20230803	153000	80703270	9220	9220	9220	9220	312
205	20230803	152900	77826630	9240	9240	9240	9240	0
206	20230803	152800	77826630	9240	9240	9240	9240	0
207	20230803	152700	77826630	9240	9240	9240	9240	0
208	20230803	152600	77826630	9240	9240	9240	9240	0
209	20230803	152500	77826630	9240	9240	9240	9240	0
210	20230803	152400	77826630	9240	9240	9240	9240	0
211	20230803	152300	77826630	9240	9240	9240	9240	0
212	20230803	152200	77826630	9240	9240	9240	9240	0
213	20230803	152100	77826630	9240	9240	9240	9240	0
214	20230803	152000	77826630	9240	9240	9240	9240	0
215	20230803	151900	77826630	9240	9240	9240	9240	0
216	20230803	151800	77826630	9240	9240	9240	9240	0
217	20230803	151700	77826630	9240	9240	9240	9240	0
218	20230803	151600	77826630	9240	9240	9240	9240	0
219	20230803	151500	77826630	9240	9240	9240	9240	20
220	20230803	151400	77641830	9240	9240	9240	9240	0
221	20230803	151300	77641830	9240	9240	9240	9240	0
222	20230803	151200	77641830	9240	9240	9240	9240	0
223	20230803	151100	77641830	9240	9240	9240	9240	0
224	20230803	151000	77641830	9240	9240	9240	9240	0
225	20230803	150900	77641830	9240	9240	9240	9240	8
226	20230803	150800	77567910	9240	9240	9240	9240	0
227	20230803	150700	77567910	9240	9240	9240	9240	0
228	20230803	150600	77567910	9240	9240	9240	9240	0
229	20230803	150500	77567910	9240	9240	9240	9240	0
230	20230803	150400	77567910	9240	9250	9250	9240	168
231	20230803	150300	76015370	9260	9260	9260	9260	2
232	20230803	150200	75996850	9260	9260	9260	9260	0
233	20230803	150100	75996850	9260	9260	9260	9260	0
234	20230803	150000	75996850	9260	9260	9260	9260	0
235	20230803	145900	75996850	9260	9260	9260	9260	0
236	20230803	145800	75996850	9260	9260	9260	9260	0
237	20230803	145700	75996850	9260	9260	9260	9260	0
238	20230803	145600	75996850	9260	9260	9260	9260	0
239	20230803	145500	75996850	9260	9260	9260	9260	0
240	20230803	145400	75996850	9260	9260	9260	9260	0
241	20230803	145300	75996850	9260	9260	9260	9260	0
242	20230803	145200	75996850	9260	9260	9260	9260	0
243	20230803	145100	75996850	9260	9260	9260	9260	0
244	20230803	145000	75996850	9260	9260	9260	9260	3
245	20230803	144900	75969070	9250	9250	9250	9250	0
246	20230803	144800	75969070	9250	9250	9250	9250	30
247	20230803	144700	75691570	9240	9240	9240	9240	0
248	20230803	144600	75691570	9240	9240	9240	9240	0
249	20230803	144500	75691570	9240	9240	9240	9240	0
250	20230803	144400	75691570	9240	9240	9240	9240	0
251	20230803	144300	75691570	9240	9240	9240	9240	0
252	20230803	144200	75691570	9240	9240	9240	9240	0
253	20230803	144100	75691570	9240	9240	9240	9240	0
254	20230803	144000	75691570	9240	9240	9240	9240	0
255	20230803	143900	75691570	9240	9240	9240	9240	1
256	20230803	143800	75682330	9230	9230	9230	9230	0
257	20230803	143700	75682330	9230	9230	9230	9230	67
258	20230803	143600	75063920	9230	9230	9230	9230	0
259	20230803	143500	75063920	9230	9230	9230	9230	0
260	20230803	143400	75063920	9230	9230	9230	9230	0
261	20230803	143300	75063920	9230	9230	9230	9230	0
262	20230803	143200	75063920	9230	9230	9230	9230	0
263	20230803	143100	75063920	9230	9230	9230	9230	0
264	20230803	143000	75063920	9230	9230	9230	9230	0
265	20230803	142900	75063920	9230	9230	9230	9230	0
266	20230803	142800	75063920	9230	9230	9230	9230	0
267	20230803	142700	75063920	9230	9230	9230	9230	0
268	20230803	142600	75063920	9230	9230	9230	9230	2
269	20230803	142500	75045460	9230	9230	9230	9230	0
270	20230803	142400	75045460	9230	9230	9230	9230	0
271	20230803	142300	75045460	9230	9230	9230	9230	0
272	20230803	142200	75045460	9230	9230	9230	9230	0
273	20230803	142100	75045460	9230	9230	9230	9230	0
274	20230803	142000	75045460	9230	9230	9230	9230	0
275	20230803	141900	75045460	9230	9230	9230	9230	22
276	20230803	141800	74842400	9230	9230	9230	9230	0
277	20230803	141700	74842400	9230	9230	9230	9230	0
278	20230803	141600	74842400	9230	9230	9230	9230	0
279	20230803	141500	74842400	9230	9230	9230	9230	50
280	20230803	141400	74380900	9220	9220	9220	9220	0
281	20230803	141300	74380900	9220	9220	9220	9220	0
282	20230803	141200	74380900	9220	9220	9220	9220	0
283	20230803	141100	74380900	9220	9220	9220	9220	0
284	20230803	141000	74380900	9220	9220	9220	9220	0
285	20230803	140900	74380900	9220	9220	9220	9220	0
286	20230803	140800	74380900	9220	9220	9220	9220	7
287	20230803	140700	74316360	9210	9210	9210	9210	15
288	20230803	140600	74178210	9210	9210	9210	9210	0
289	20230803	140500	74178210	9210	9210	9210	9210	13
290	20230803	140400	74058480	9220	9220	9220	9220	5
291	20230803	140300	74012380	9200	9200	9200	9200	0
292	20230803	140200	74012380	9200	9200	9200	9200	0
293	20230803	140100	74012380	9200	9200	9200	9200	0
294	20230803	140000	74012380	9200	9200	9200	9200	0
295	20230803	135900	74012380	9200	9200	9200	9200	0
296	20230803	135800	74012380	9200	9200	9200	9200	0
297	20230803	135700	74012380	9200	9200	9200	9200	0
298	20230803	135600	74012380	9200	9200	9200	9200	0
299	20230803	135500	74012380	9200	9200	9200	9200	0
300	20230803	135400	74012380	9200	9200	9200	9200	0
301	20230803	135300	74012380	9200	9200	9200	9200	0
302	20230803	135200	74012380	9200	9200	9200	9200	0
303	20230803	135100	74012380	9200	9200	9200	9200	5
304	20230803	135000	73966380	9180	9180	9180	9180	0
305	20230803	134900	73966380	9180	9180	9180	9180	0
306	20230803	134800	73966380	9180	9180	9180	9180	0
307	20230803	134700	73966380	9180	9180	9180	9180	0
308	20230803	134600	73966380	9180	9180	9180	9180	0
309	20230803	134500	73966380	9180	9180	9180	9180	0
310	20230803	134400	73966380	9180	9180	9180	9180	0
311	20230803	134300	73966380	9180	9180	9180	9180	0
312	20230803	134200	73966380	9180	9190	9190	9180	220
313	20230803	134100	71946270	9170	9170	9170	9170	0
314	20230803	134000	71946270	9170	9170	9170	9170	0
315	20230803	133900	71946270	9170	9170	9170	9170	0
316	20230803	133800	71946270	9170	9170	9170	9170	0
317	20230803	133700	71946270	9170	9170	9170	9170	0
318	20230803	133600	71946270	9170	9170	9170	9170	0
319	20230803	133500	71946270	9170	9170	9170	9170	0
320	20230803	133400	71946270	9170	9170	9170	9170	0
321	20230803	133300	71946270	9170	9170	9170	9170	0
322	20230803	133200	71946270	9170	9170	9170	9170	0
323	20230803	133100	71946270	9170	9170	9170	9170	0
324	20230803	133000	71946270	9170	9170	9170	9170	0
325	20230803	132900	71946270	9170	9170	9170	9170	0
326	20230803	132800	71946270	9170	9170	9170	9170	0
327	20230803	132700	71946270	9170	9170	9170	9170	0
328	20230803	132600	71946270	9170	9170	9170	9170	0
329	20230803	132500	71946270	9170	9170	9170	9170	0
330	20230803	132400	71946270	9170	9170	9170	9170	0
331	20230803	132300	71946270	9170	9170	9170	9170	0
332	20230803	132200	71946270	9170	9170	9170	9170	0
333	20230803	132100	71946270	9170	9170	9170	9170	0
334	20230803	132000	71946270	9170	9170	9170	9170	0
335	20230803	131900	71946270	9170	9170	9170	9170	0
336	20230803	131800	71946270	9170	9170	9170	9170	0
337	20230803	131700	71946270	9170	9170	9170	9170	0
338	20230803	131600	71946270	9170	9170	9170	9170	0
339	20230803	131500	71946270	9170	9170	9170	9170	0
340	20230803	131400	71946270	9170	9170	9170	9170	0
341	20230803	131300	71946270	9170	9170	9170	9170	0
342	20230803	131200	71946270	9170	9170	9170	9170	0
343	20230803	131100	71946270	9170	9180	9180	9170	13
344	20230803	131000	71827040	9170	9170	9170	9170	0
345	20230803	130900	71827040	9170	9170	9170	9170	60
346	20230803	130800	71276840	9170	9170	9170	9170	0
347	20230803	130700	71276840	9170	9170	9170	9170	0
348	20230803	130600	71276840	9170	9170	9170	9170	0
349	20230803	130500	71276840	9170	9170	9170	9170	0
350	20230803	130400	71276840	9170	9180	9180	9170	10
351	20230803	130300	71185110	9170	9170	9170	9170	0
352	20230803	130200	71185110	9170	9170	9170	9170	0
353	20230803	130100	71185110	9170	9170	9170	9170	0
354	20230803	130000	71185110	9170	9190	9190	9170	100
355	20230803	125900	70268030	9160	9160	9160	9160	0
356	20230803	125800	70268030	9160	9160	9160	9160	0
357	20230803	125700	70268030	9160	9160	9160	9160	0
358	20230803	125600	70268030	9160	9160	9160	9160	0
359	20230803	125500	70268030	9160	9190	9190	9160	110
360	20230803	125400	69259790	9180	9180	9180	9180	0
361	20230803	125300	69259790	9180	9180	9180	9180	0
362	20230803	125200	69259790	9180	9180	9180	9180	0
363	20230803	125100	69259790	9180	9180	9180	9180	48
364	20230803	125000	68819150	9180	9180	9180	9180	52
365	20230803	124900	68341790	9250	9250	9250	9250	0
366	20230803	124800	68341790	9250	9250	9250	9250	0
367	20230803	124700	68341790	9250	9250	9250	9250	10
368	20230803	124600	68249290	9270	9270	9270	9270	0
369	20230803	124500	68249290	9270	9270	9270	9270	0
370	20230803	124400	68249290	9270	9230	9270	9140	2156
371	20230803	124300	48482480	9250	9250	9250	9250	0
372	20230803	124200	48482480	9250	9250	9250	9250	0
373	20230803	124100	48482480	9250	9250	9250	9250	0
374	20230803	124000	48482480	9250	9250	9250	9250	0
375	20230803	123900	48482480	9250	9250	9250	9250	0
376	20230803	123800	48482480	9250	9250	9250	9250	0
377	20230803	123700	48482480	9250	9250	9250	9250	0
378	20230803	123600	48482480	9250	9250	9250	9250	0
379	20230803	123500	48482480	9250	9250	9250	9250	0
380	20230803	123400	48482480	9250	9250	9250	9250	0
381	20230803	123300	48482480	9250	9250	9250	9250	1
382	20230803	123200	48473230	9230	9240	9240	9230	30
383	20230803	123100	48196250	9220	9220	9220	9220	0
384	20230803	123000	48196250	9220	9220	9220	9220	0
385	20230803	122900	48196250	9220	9220	9220	9220	0
386	20230803	122800	48196250	9220	9220	9220	9220	0
387	20230803	122700	48196250	9220	9220	9220	9220	0
388	20230803	122600	48196250	9220	9220	9220	9220	0
389	20230803	122500	48196250	9220	9220	9220	9220	0
390	20230803	122400	48196250	9220	9220	9220	9220	0
391	20230803	122300	48196250	9220	9220	9220	9220	0
392	20230803	122200	48196250	9220	9220	9220	9220	0
393	20230803	122100	48196250	9220	9220	9220	9220	0
394	20230803	122000	48196250	9220	9220	9220	9220	0
395	20230803	121900	48196250	9220	9220	9220	9220	0
396	20230803	121800	48196250	9220	9220	9220	9220	0
397	20230803	121700	48196250	9220	9220	9220	9220	0
398	20230803	121600	48196250	9220	9220	9220	9220	0
399	20230803	121500	48196250	9220	9220	9220	9220	0
400	20230803	121400	48196250	9220	9220	9220	9220	0
401	20230803	121300	48196250	9220	9220	9220	9220	0
402	20230803	121200	48196250	9220	9220	9220	9220	0
403	20230803	121100	48196250	9220	9220	9220	9220	0
404	20230803	121000	48196250	9220	9220	9220	9220	0
405	20230803	120900	48196250	9220	9220	9220	9220	0
406	20230803	120800	48196250	9220	9220	9220	9220	0
407	20230803	120700	48196250	9220	9220	9220	9220	0
408	20230803	120600	48196250	9220	9220	9220	9220	0
409	20230803	120500	48196250	9220	9220	9220	9220	0
410	20230803	120400	48196250	9220	9220	9220	9220	0
411	20230803	120300	48196250	9220	9220	9220	9220	0
412	20230803	120200	48196250	9220	9220	9220	9220	0
413	20230803	120100	48196250	9220	9220	9220	9220	0
414	20230803	120000	48196250	9220	9220	9220	9220	0
415	20230803	115900	48196250	9220	9220	9220	9220	0
416	20230803	115800	48196250	9220	9220	9220	9220	0
417	20230803	115700	48196250	9220	9220	9220	9220	0
418	20230803	115600	48196250	9220	9220	9220	9220	0
419	20230803	115500	48196250	9220	9220	9220	9220	0
420	20230803	115400	48196250	9220	9220	9220	9220	0
421	20230803	115300	48196250	9220	9230	9230	9220	101
422	20230803	115200	47264530	9220	9220	9220	9220	0
423	20230803	115100	47264530	9220	9220	9220	9220	0
424	20230803	115000	47264530	9220	9220	9220	9220	0
425	20230803	114900	47264530	9220	9220	9220	9220	0
426	20230803	114800	47264530	9220	9220	9220	9220	0
427	20230803	114700	47264530	9220	9220	9220	9220	0
428	20230803	114600	47264530	9220	9220	9220	9220	0
429	20230803	114500	47264530	9220	9220	9220	9220	0
430	20230803	114400	47264530	9220	9220	9220	9220	0
431	20230803	114300	47264530	9220	9220	9220	9220	0
432	20230803	114200	47264530	9220	9220	9220	9220	0
433	20230803	114100	47264530	9220	9220	9220	9220	0
434	20230803	114000	47264530	9220	9220	9220	9220	0
435	20230803	113900	47264530	9220	9220	9220	9220	0
436	20230803	113800	47264530	9220	9220	9220	9220	20
437	20230803	113700	47080130	9220	9220	9220	9220	0
438	20230803	113600	47080130	9220	9250	9250	9220	18
439	20230803	113500	46914010	9260	9260	9260	9260	0
440	20230803	113400	46914010	9260	9270	9270	9260	3
441	20230803	113300	46886220	9260	9280	9280	9260	2
442	20230803	113200	46867680	9260	9260	9260	9260	0
443	20230803	113100	46867680	9260	9260	9260	9260	0
444	20230803	113000	46867680	9260	9260	9260	9260	0
445	20230803	112900	46867680	9260	9260	9260	9260	0
446	20230803	112800	46867680	9260	9270	9270	9260	128
447	20230803	112700	45682180	9270	9270	9270	9270	0
448	20230803	112600	45682180	9270	9270	9270	9270	2
449	20230803	112500	45663640	9270	9270	9270	9270	2
450	20230803	112400	45645100	9270	9270	9270	9270	67
451	20230803	112300	45024010	9270	9270	9270	9270	0
452	20230803	112200	45024010	9270	9270	9270	9270	0
453	20230803	112100	45024010	9270	9270	9270	9270	0
454	20230803	112000	45024010	9270	9270	9270	9270	0
455	20230803	111900	45024010	9270	9270	9270	9270	0
456	20230803	111800	45024010	9270	9270	9270	9270	0
457	20230803	111700	45024010	9270	9270	9270	9270	0
458	20230803	111600	45024010	9270	9270	9270	9270	0
459	20230803	111500	45024010	9270	9270	9270	9270	0
460	20230803	111400	45024010	9270	9270	9270	9270	14
461	20230803	111300	44894230	9270	9270	9270	9270	10
462	20230803	111200	44801530	9260	9260	9260	9260	0
463	20230803	111100	44801530	9260	9260	9260	9260	4
464	20230803	111000	44764490	9260	9260	9260	9260	4
465	20230803	110900	44727450	9260	9240	9260	9220	111
466	20230803	110800	43702270	9240	9240	9240	9240	0
467	20230803	110700	43702270	9240	9240	9240	9240	0
468	20230803	110600	43702270	9240	9240	9240	9240	0
469	20230803	110500	43702270	9240	9240	9240	9240	0
470	20230803	110400	43702270	9240	9240	9240	9240	0
471	20230803	110300	43702270	9240	9240	9240	9240	0
472	20230803	110200	43702270	9240	9240	9240	9240	0
473	20230803	110100	43702270	9240	9240	9240	9240	0
474	20230803	110000	43702270	9240	9240	9240	9240	0
475	20230803	105900	43702270	9240	9240	9240	9240	0
476	20230803	105800	43702270	9240	9240	9240	9240	0
477	20230803	105700	43702270	9240	9240	9240	9240	0
478	20230803	105600	43702270	9240	9240	9240	9240	0
479	20230803	105500	43702270	9240	9240	9240	9240	0
480	20230803	105400	43702270	9240	9240	9240	9240	0
481	20230803	105300	43702270	9240	9240	9240	9240	0
482	20230803	105200	43702270	9240	9240	9240	9240	4
483	20230803	105100	43665310	9250	9250	9250	9250	4
484	20230803	105000	43628310	9240	9240	9240	9240	0
485	20230803	104900	43628310	9240	9240	9240	9240	0
486	20230803	104800	43628310	9240	9240	9240	9240	0
487	20230803	104700	43628310	9240	9240	9240	9240	0
488	20230803	104600	43628310	9240	9240	9240	9240	0
489	20230803	104500	43628310	9240	9240	9240	9240	5
490	20230803	104400	43582110	9270	9270	9270	9270	0
491	20230803	104300	43582110	9270	9270	9270	9270	0
492	20230803	104200	43582110	9270	9270	9270	9270	0
493	20230803	104100	43582110	9270	9270	9270	9270	0
494	20230803	104000	43582110	9270	9250	9270	9250	21
495	20230803	103900	43387630	9240	9240	9240	9240	0
496	20230803	103800	43387630	9240	9240	9240	9240	94
497	20230803	103700	42519070	9260	9260	9260	9260	0
498	20230803	103600	42519070	9260	9260	9260	9260	0
499	20230803	103500	42519070	9260	9260	9260	9260	0
500	20230803	103400	42519070	9260	9260	9260	9260	0
501	20230803	103300	42519070	9260	9240	9260	9240	172
502	20230803	103200	40929670	9240	9240	9240	9240	0
503	20230803	103100	40929670	9240	9240	9240	9240	19
504	20230803	103000	40754110	9240	9240	9240	9240	0
505	20230803	102900	40754110	9240	9240	9240	9240	0
506	20230803	102800	40754110	9240	9240	9240	9240	0
507	20230803	102700	40754110	9240	9240	9240	9240	145
508	20230803	102600	39414310	9250	9260	9260	9250	44
509	20230803	102500	39007070	9270	9270	9270	9270	0
510	20230803	102400	39007070	9270	9270	9270	9270	0
511	20230803	102300	39007070	9270	9270	9270	9270	0
512	20230803	102200	39007070	9270	9270	9270	9270	103
513	20230803	102100	38052260	9280	9280	9280	9280	10
514	20230803	102000	37959460	9270	9270	9270	9270	0
515	20230803	101900	37959460	9270	9270	9270	9270	0
516	20230803	101800	37959460	9270	9270	9270	9270	0
517	20230803	101700	37959460	9270	9270	9270	9270	0
518	20230803	101600	37959460	9270	9270	9270	9270	0
519	20230803	101500	37959460	9270	9270	9270	9270	0
520	20230803	101400	37959460	9270	9280	9280	9270	2
521	20230803	101300	37940910	9280	9280	9280	9280	0
522	20230803	101200	37940910	9280	9280	9280	9280	2
523	20230803	101100	37922350	9270	9270	9270	9270	0
524	20230803	101000	37922350	9270	9270	9270	9270	0
525	20230803	100900	37922350	9270	9270	9270	9270	2
526	20230803	100800	37903810	9270	9270	9270	9270	0
527	20230803	100700	37903810	9270	9270	9270	9270	0
528	20230803	100600	37903810	9270	9270	9270	9270	21
529	20230803	100500	37709140	9280	9280	9280	9280	21
530	20230803	100400	37514260	9290	9290	9290	9290	0
531	20230803	100300	37514260	9290	9290	9290	9290	0
532	20230803	100200	37514260	9290	9290	9290	9290	111
533	20230803	100100	36483070	9300	9300	9300	9300	0
534	20230803	100000	36483070	9300	9300	9300	9300	0
535	20230803	095900	36483070	9300	9300	9300	9300	0
536	20230803	095800	36483070	9300	9300	9300	9300	0
537	20230803	095700	36483070	9300	9300	9300	9300	0
538	20230803	095600	36483070	9300	9300	9300	9300	93
539	20230803	095500	35618170	9300	9300	9300	9300	0
540	20230803	095400	35618170	9300	9300	9300	9300	0
541	20230803	095300	35618170	9300	9300	9300	9300	0
542	20230803	095200	35618170	9300	9300	9300	9300	0
543	20230803	095100	35618170	9300	9300	9300	9300	0
544	20230803	095000	35618170	9300	9290	9300	9290	16
545	20230803	094900	35469480	9300	9300	9300	9300	0
546	20230803	094800	35469480	9300	9300	9300	9300	0
547	20230803	094700	35469480	9300	9300	9300	9300	5
548	20230803	094600	35422980	9290	9290	9290	9290	0
549	20230803	094500	35422980	9290	9290	9290	9290	0
550	20230803	094400	35422980	9290	9290	9290	9290	1
551	20230803	094300	35413690	9290	9290	9290	9290	30
552	20230803	094200	35134990	9290	9290	9290	9290	0
553	20230803	094100	35134990	9290	9300	9300	9290	54
554	20230803	094000	34632810	9300	9300	9300	9300	3
555	20230803	093900	34604910	9320	9310	9320	9310	13
556	20230803	093800	34483780	9300	9300	9300	9300	1
557	20230803	093700	34474480	9250	9250	9250	9250	0
558	20230803	093600	34474480	9250	9250	9250	9250	0
559	20230803	093500	34474480	9250	9250	9250	9250	0
560	20230803	093400	34474480	9250	9250	9250	9250	0
561	20230803	093300	34474480	9250	9250	9250	9250	0
562	20230803	093200	34474480	9250	9250	9250	9250	0
563	20230803	093100	34474480	9250	9250	9250	9250	10
564	20230803	093000	34381980	9250	9250	9250	9250	0
565	20230803	092900	34381980	9250	9250	9250	9250	0
566	20230803	092800	34381980	9250	9250	9250	9250	5
567	20230803	092700	34335730	9240	9240	9240	9240	0
568	20230803	092600	34335730	9240	9260	9260	9240	35
569	20230803	092500	34011700	9240	9240	9240	9240	0
570	20230803	092400	34011700	9240	9240	9240	9240	0
571	20230803	092300	34011700	9240	9230	9240	9230	1485
572	20230803	092200	20299690	9230	9230	9230	9230	0
573	20230803	092100	20299690	9230	9230	9230	9230	433
574	20230803	092000	16303100	9240	9230	9240	9230	9
575	20230803	091900	16220020	9210	9200	9210	9200	249
576	20230803	091800	13926740	9200	9200	9200	9200	1
577	20230803	091700	13917540	9200	9200	9200	9200	1
578	20230803	091600	13908340	9200	9200	9200	9180	54
579	20230803	091500	13412260	9200	9200	9200	9200	0
580	20230803	091400	13412260	9200	9200	9200	9200	1
581	20230803	091300	13403060	9200	9200	9200	9200	5
582	20230803	091200	13357060	9210	9200	9210	9170	46
583	20230803	091100	12934240	9210	9210	9210	9210	105
584	20230803	091000	11967190	9210	9230	9230	9210	386
585	20230803	090900	8411220	9240	9240	9240	9240	1
586	20230803	090800	8401980	9230	9230	9230	9230	0
587	20230803	090700	8401980	9230	9230	9230	9230	0
588	20230803	090600	8401980	9230	9230	9230	9230	38
589	20230803	090500	8051240	9230	9240	9240	9230	29
590	20230803	090400	7783330	9240	9240	9240	9240	31
591	20230803	090300	7496890	9300	9270	9300	9250	51
592	20230803	090200	7023920	9280	9290	9300	9280	28
593	20230803	090100	6763800	9300	9330	9330	9300	203
594	20230803	090000	4870260	9330	9330	9330	9330	522