KissMeData/191420/min/candle-20230804.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230804	200800	159142660	9780	9780	9780	9780	519
3	20230804	200700	159142660	9780	9780	9780	9780	0
4	20230804	200600	159142660	9780	9780	9780	9780	0
5	20230804	200500	159142660	9780	9780	9780	9780	0
6	20230804	200400	159142660	9780	9780	9780	9780	0
7	20230804	200300	159142660	9780	9780	9780	9780	0
8	20230804	200200	159142660	9780	9780	9780	9780	0
9	20230804	200100	159142660	9780	9780	9780	9780	0
10	20230804	200000	159142660	9780	9780	9780	9780	0
11	20230804	195900	159142660	9780	9780	9780	9780	0
12	20230804	195800	159142660	9780	9780	9780	9780	0
13	20230804	195700	159142660	9780	9780	9780	9780	0
14	20230804	195600	159142660	9780	9780	9780	9780	0
15	20230804	195500	159142660	9780	9780	9780	9780	0
16	20230804	195400	159142660	9780	9780	9780	9780	0
17	20230804	195300	159142660	9780	9780	9780	9780	0
18	20230804	195200	159142660	9780	9780	9780	9780	0
19	20230804	195100	159142660	9780	9780	9780	9780	0
20	20230804	195000	159142660	9780	9780	9780	9780	0
21	20230804	194900	159142660	9780	9780	9780	9780	0
22	20230804	194800	159142660	9780	9780	9780	9780	0
23	20230804	194700	159142660	9780	9780	9780	9780	0
24	20230804	194600	159142660	9780	9780	9780	9780	0
25	20230804	194500	159142660	9780	9780	9780	9780	0
26	20230804	194400	159142660	9780	9780	9780	9780	0
27	20230804	194300	159142660	9780	9780	9780	9780	0
28	20230804	194200	159142660	9780	9780	9780	9780	0
29	20230804	194100	159142660	9780	9780	9780	9780	0
30	20230804	194000	159142660	9780	9780	9780	9780	0
31	20230804	193900	159142660	9780	9780	9780	9780	0
32	20230804	193800	159142660	9780	9780	9780	9780	519
33	20230804	193700	159142660	9780	9780	9780	9780	0
34	20230804	193600	159142660	9780	9780	9780	9780	0
35	20230804	193500	159142660	9780	9780	9780	9780	0
36	20230804	193400	159142660	9780	9780	9780	9780	0
37	20230804	193300	159142660	9780	9780	9780	9780	0
38	20230804	193200	159142660	9780	9780	9780	9780	0
39	20230804	193100	159142660	9780	9780	9780	9780	0
40	20230804	193000	159142660	9780	9780	9780	9780	0
41	20230804	192900	159142660	9780	9780	9780	9780	0
42	20230804	192800	159142660	9780	9780	9780	9780	0
43	20230804	192700	159142660	9780	9780	9780	9780	0
44	20230804	192600	159142660	9780	9780	9780	9780	0
45	20230804	192500	159142660	9780	9780	9780	9780	0
46	20230804	192400	159142660	9780	9780	9780	9780	0
47	20230804	192300	159142660	9780	9780	9780	9780	0
48	20230804	192200	159142660	9780	9780	9780	9780	0
49	20230804	192100	159142660	9780	9780	9780	9780	0
50	20230804	192000	159142660	9780	9780	9780	9780	0
51	20230804	191900	159142660	9780	9780	9780	9780	0
52	20230804	191800	159142660	9780	9780	9780	9780	0
53	20230804	191700	159142660	9780	9780	9780	9780	0
54	20230804	191600	159142660	9780	9780	9780	9780	0
55	20230804	191500	159142660	9780	9780	9780	9780	0
56	20230804	191400	159142660	9780	9780	9780	9780	0
57	20230804	191300	159142660	9780	9780	9780	9780	0
58	20230804	191200	159142660	9780	9780	9780	9780	0
59	20230804	191100	159142660	9780	9780	9780	9780	0
60	20230804	191000	159142660	9780	9780	9780	9780	0
61	20230804	190900	159142660	9780	9780	9780	9780	0
62	20230804	190800	159142660	9780	9780	9780	9780	519
63	20230804	190700	159142660	9780	9780	9780	9780	0
64	20230804	190600	159142660	9780	9780	9780	9780	0
65	20230804	190500	159142660	9780	9780	9780	9780	0
66	20230804	190400	159142660	9780	9780	9780	9780	0
67	20230804	190300	159142660	9780	9780	9780	9780	0
68	20230804	190200	159142660	9780	9780	9780	9780	0
69	20230804	190100	159142660	9780	9780	9780	9780	0
70	20230804	190000	159142660	9780	9780	9780	9780	0
71	20230804	185900	159142660	9780	9780	9780	9780	0
72	20230804	185800	159142660	9780	9780	9780	9780	0
73	20230804	185700	159142660	9780	9780	9780	9780	0
74	20230804	185600	159142660	9780	9780	9780	9780	0
75	20230804	185500	159142660	9780	9780	9780	9780	0
76	20230804	185400	159142660	9780	9780	9780	9780	0
77	20230804	185300	159142660	9780	9780	9780	9780	0
78	20230804	185200	159142660	9780	9780	9780	9780	0
79	20230804	185100	159142660	9780	9780	9780	9780	0
80	20230804	185000	159142660	9780	9780	9780	9780	0
81	20230804	184900	159142660	9780	9780	9780	9780	0
82	20230804	184800	159142660	9780	9780	9780	9780	0
83	20230804	184700	159142660	9780	9780	9780	9780	0
84	20230804	184600	159142660	9780	9780	9780	9780	0
85	20230804	184500	159142660	9780	9780	9780	9780	0
86	20230804	184400	159142660	9780	9780	9780	9780	0
87	20230804	184300	159142660	9780	9780	9780	9780	0
88	20230804	184200	159142660	9780	9780	9780	9780	0
89	20230804	184100	159142660	9780	9780	9780	9780	0
90	20230804	184000	159142660	9780	9780	9780	9780	0
91	20230804	183900	159142660	9780	9780	9780	9780	0
92	20230804	183800	159142660	9780	9780	9780	9780	519
93	20230804	183700	159142660	9780	9780	9780	9780	0
94	20230804	183600	159142660	9780	9780	9780	9780	0
95	20230804	183500	159142660	9780	9780	9780	9780	0
96	20230804	183400	159142660	9780	9780	9780	9780	0
97	20230804	183300	159142660	9780	9780	9780	9780	0
98	20230804	183200	159142660	9780	9780	9780	9780	0
99	20230804	183100	159142660	9780	9780	9780	9780	0
100	20230804	183000	159142660	9780	9780	9780	9780	0
101	20230804	182900	159142660	9780	9780	9780	9780	0
102	20230804	182800	159142660	9780	9780	9780	9780	0
103	20230804	182700	159142660	9780	9780	9780	9780	0
104	20230804	182600	159142660	9780	9780	9780	9780	0
105	20230804	182500	159142660	9780	9780	9780	9780	0
106	20230804	182400	159142660	9780	9780	9780	9780	0
107	20230804	182300	159142660	9780	9780	9780	9780	0
108	20230804	182200	159142660	9780	9780	9780	9780	0
109	20230804	182100	159142660	9780	9780	9780	9780	0
110	20230804	182000	159142660	9780	9780	9780	9780	0
111	20230804	181900	159142660	9780	9780	9780	9780	0
112	20230804	181800	159142660	9780	9780	9780	9780	0
113	20230804	181700	159142660	9780	9780	9780	9780	0
114	20230804	181600	159142660	9780	9780	9780	9780	0
115	20230804	181500	159142660	9780	9780	9780	9780	0
116	20230804	181400	159142660	9780	9780	9780	9780	0
117	20230804	181300	159142660	9780	9780	9780	9780	0
118	20230804	181200	159142660	9780	9780	9780	9780	0
119	20230804	181100	159142660	9780	9780	9780	9780	0
120	20230804	181000	159142660	9780	9780	9780	9780	0
121	20230804	180900	159142660	9780	9780	9780	9780	0
122	20230804	180800	159142660	9780	9780	9780	9780	519
123	20230804	180700	159142660	9780	9780	9780	9780	0
124	20230804	180600	159142660	9780	9780	9780	9780	0
125	20230804	180500	159142660	9780	9780	9780	9780	0
126	20230804	180400	159142660	9780	9780	9780	9780	0
127	20230804	180300	159142660	9780	9780	9780	9780	0
128	20230804	180200	159142660	9780	9780	9780	9780	0
129	20230804	180100	159142660	9780	9780	9780	9780	0
130	20230804	180000	159142660	9780	9780	9780	9780	0
131	20230804	175900	159142660	9780	9780	9780	9780	0
132	20230804	175800	159142660	9780	9780	9780	9780	0
133	20230804	175700	159142660	9780	9780	9780	9780	0
134	20230804	175600	159142660	9780	9780	9780	9780	0
135	20230804	175500	159142660	9780	9780	9780	9780	0
136	20230804	175400	159142660	9780	9780	9780	9780	0
137	20230804	175300	159142660	9780	9780	9780	9780	0
138	20230804	175200	159142660	9780	9780	9780	9780	0
139	20230804	175100	159142660	9780	9780	9780	9780	0
140	20230804	175000	159142660	9780	9780	9780	9780	0
141	20230804	174900	159142660	9780	9780	9780	9780	0
142	20230804	174800	159142660	9780	9780	9780	9780	0
143	20230804	174700	159142660	9780	9780	9780	9780	0
144	20230804	174600	159142660	9780	9780	9780	9780	0
145	20230804	174500	159142660	9780	9780	9780	9780	0
146	20230804	174400	159142660	9780	9780	9780	9780	0
147	20230804	174300	159142660	9780	9780	9780	9780	0
148	20230804	174200	159142660	9780	9780	9780	9780	0
149	20230804	174100	159142660	9780	9780	9780	9780	0
150	20230804	174000	159142660	9780	9780	9780	9780	0
151	20230804	173900	159142660	9780	9780	9780	9780	0
152	20230804	173800	159142660	9780	9780	9780	9780	519
153	20230804	173700	159142660	9780	9780	9780	9780	0
154	20230804	173600	159142660	9780	9780	9780	9780	0
155	20230804	173500	159142660	9780	9780	9780	9780	0
156	20230804	173400	159142660	9780	9780	9780	9780	0
157	20230804	173300	159142660	9780	9780	9780	9780	0
158	20230804	173200	159142660	9780	9780	9780	9780	0
159	20230804	173100	159142660	9780	9780	9780	9780	0
160	20230804	173000	159142660	9780	9780	9780	9780	0
161	20230804	172900	159142660	9780	9780	9780	9780	0
162	20230804	172800	159142660	9780	9780	9780	9780	0
163	20230804	172700	159142660	9780	9780	9780	9780	0
164	20230804	172600	159142660	9780	9780	9780	9780	0
165	20230804	172500	159142660	9780	9780	9780	9780	0
166	20230804	172400	159142660	9780	9780	9780	9780	0
167	20230804	172300	159142660	9780	9780	9780	9780	0
168	20230804	172200	159142660	9780	9780	9780	9780	0
169	20230804	172100	159142660	9780	9780	9780	9780	0
170	20230804	172000	159142660	9780	9780	9780	9780	0
171	20230804	171900	159142660	9780	9780	9780	9780	0
172	20230804	171800	159142660	9780	9780	9780	9780	0
173	20230804	171700	159142660	9780	9780	9780	9780	0
174	20230804	171600	159142660	9780	9780	9780	9780	0
175	20230804	171500	159142660	9780	9780	9780	9780	0
176	20230804	171400	159142660	9780	9780	9780	9780	0
177	20230804	171300	159142660	9780	9780	9780	9780	0
178	20230804	171200	159142660	9780	9780	9780	9780	0
179	20230804	171100	159142660	9780	9780	9780	9780	0
180	20230804	171000	159142660	9780	9780	9780	9780	0
181	20230804	170900	159142660	9780	9780	9780	9780	0
182	20230804	170800	159142660	9780	9780	9780	9780	519
183	20230804	170700	159142660	9780	9780	9780	9780	0
184	20230804	170600	159142660	9780	9780	9780	9780	0
185	20230804	170500	159142660	9780	9780	9780	9780	0
186	20230804	170400	159142660	9780	9780	9780	9780	0
187	20230804	170300	159142660	9780	9780	9780	9780	0
188	20230804	170200	159142660	9780	9780	9780	9780	0
189	20230804	170100	159142660	9780	9780	9780	9780	0
190	20230804	170000	159142660	9780	9780	9780	9780	0
191	20230804	165900	159142660	9780	9780	9780	9780	0
192	20230804	165800	159142660	9780	9780	9780	9780	0
193	20230804	165700	159142660	9780	9780	9780	9780	0
194	20230804	165600	159142660	9780	9780	9780	9780	0
195	20230804	165500	159142660	9780	9780	9780	9780	0
196	20230804	165400	159142660	9780	9780	9780	9780	0
197	20230804	165300	159142660	9780	9780	9780	9780	0
198	20230804	165200	159142660	9780	9780	9780	9780	0
199	20230804	165100	159142660	9780	9780	9780	9780	0
200	20230804	165000	159142660	9780	9780	9780	9780	0
201	20230804	164900	159142660	9780	9780	9780	9780	0
202	20230804	164800	159142660	9780	9780	9780	9780	0
203	20230804	164700	159142660	9780	9780	9780	9780	0
204	20230804	164600	159142660	9780	9780	9780	9780	0
205	20230804	164500	159142660	9780	9780	9780	9780	0
206	20230804	164400	159142660	9780	9780	9780	9780	0
207	20230804	164300	159142660	9780	9780	9780	9780	0
208	20230804	164200	159142660	9780	9780	9780	9780	0
209	20230804	164100	159142660	9780	9780	9780	9780	0
210	20230804	164000	159142660	9780	9780	9780	9780	0
211	20230804	163900	159142660	9780	9780	9780	9780	0
212	20230804	163800	159142660	9780	9780	9780	9780	519
213	20230804	163700	159142660	9780	9780	9780	9780	0
214	20230804	163600	159142660	9780	9780	9780	9780	0
215	20230804	163500	159142660	9780	9780	9780	9780	0
216	20230804	163400	159142660	9780	9780	9780	9780	0
217	20230804	163300	159142660	9780	9780	9780	9780	0
218	20230804	163200	159142660	9780	9780	9780	9780	0
219	20230804	163100	159142660	9780	9780	9780	9780	0
220	20230804	163000	159142660	9780	9780	9780	9780	0
221	20230804	162900	159142660	9780	9780	9780	9780	0
222	20230804	162800	159142660	9780	9780	9780	9780	0
223	20230804	162700	159142660	9780	9780	9780	9780	0
224	20230804	162600	159142660	9780	9780	9780	9780	0
225	20230804	162500	159142660	9780	9780	9780	9780	0
226	20230804	162400	159142660	9780	9780	9780	9780	0
227	20230804	162300	159142660	9780	9780	9780	9780	0
228	20230804	162200	159142660	9780	9780	9780	9780	0
229	20230804	162100	159142660	9780	9780	9780	9780	0
230	20230804	162000	159142660	9780	9780	9780	9780	0
231	20230804	161900	159142660	9780	9780	9780	9780	0
232	20230804	161800	159142660	9780	9780	9780	9780	0
233	20230804	161700	159142660	9780	9780	9780	9780	0
234	20230804	161600	159142660	9780	9780	9780	9780	0
235	20230804	161500	159142660	9780	9780	9780	9780	0
236	20230804	161400	159142660	9780	9780	9780	9780	0
237	20230804	161300	159142660	9780	9780	9780	9780	0
238	20230804	161200	159142660	9780	9780	9780	9780	0
239	20230804	161100	159142660	9780	9780	9780	9780	0
240	20230804	161000	159142660	9780	9780	9780	9780	0
241	20230804	160900	159142660	9780	9780	9780	9780	0
242	20230804	160800	159142660	9780	9780	9780	9780	519
243	20230804	160700	159142660	9780	9780	9780	9780	0
244	20230804	160600	159142660	9780	9780	9780	9780	0
245	20230804	160500	159142660	9780	9780	9780	9780	0
246	20230804	160400	159142660	9780	9780	9780	9780	0
247	20230804	160300	159142660	9780	9780	9780	9780	0
248	20230804	160200	159142660	9780	9780	9780	9780	0
249	20230804	160100	159142660	9780	9780	9780	9780	0
250	20230804	160000	159142660	9780	9780	9780	9780	0
251	20230804	155900	159142660	9780	9780	9780	9780	0
252	20230804	155800	159142660	9780	9780	9780	9780	0
253	20230804	155700	159142660	9780	9780	9780	9780	0
254	20230804	155600	159142660	9780	9780	9780	9780	0
255	20230804	155500	159142660	9780	9780	9780	9780	0
256	20230804	155400	159142660	9780	9780	9780	9780	0
257	20230804	155300	159142660	9780	9780	9780	9780	0
258	20230804	155200	159142660	9780	9780	9780	9780	0
259	20230804	155100	159142660	9780	9780	9780	9780	0
260	20230804	155000	159142660	9780	9780	9780	9780	0
261	20230804	154900	159142660	9780	9780	9780	9780	0
262	20230804	154800	159142660	9780	9780	9780	9780	0
263	20230804	154700	159142660	9780	9780	9780	9780	0
264	20230804	154600	159142660	9780	9780	9780	9780	0
265	20230804	154500	159142660	9780	9780	9780	9780	0
266	20230804	154400	159142660	9780	9780	9780	9780	0
267	20230804	154300	159142660	9780	9780	9780	9780	0
268	20230804	154200	159142660	9780	9780	9780	9780	0
269	20230804	154100	159142660	9780	9780	9780	9780	0
270	20230804	154000	159142660	9780	9780	9780	9780	0
271	20230804	153900	159142660	9780	9780	9780	9780	0
272	20230804	153800	159142660	9780	9780	9780	9780	519
273	20230804	153700	159142660	9780	9780	9780	9780	0
274	20230804	153600	159142660	9780	9780	9780	9780	0
275	20230804	153500	159142660	9780	9780	9780	9780	0
276	20230804	153400	159142660	9780	9780	9780	9780	0
277	20230804	153300	159142660	9780	9780	9780	9780	0
278	20230804	153200	159142660	9780	9780	9780	9780	0
279	20230804	153100	159142660	9780	9780	9780	9780	0
280	20230804	153000	159142660	9780	9780	9780	9780	519
281	20230804	152900	154066840	9760	9760	9760	9760	0
282	20230804	152800	154066840	9760	9760	9760	9760	0
283	20230804	152700	154066840	9760	9760	9760	9760	0
284	20230804	152600	154066840	9760	9760	9760	9760	0
285	20230804	152500	154066840	9760	9760	9760	9760	0
286	20230804	152400	154066840	9760	9760	9760	9760	0
287	20230804	152300	154066840	9760	9760	9760	9760	0
288	20230804	152200	154066840	9760	9760	9760	9760	0
289	20230804	152100	154066840	9760	9760	9760	9760	0
290	20230804	152000	154066840	9760	9760	9760	9760	0
291	20230804	151900	154066840	9760	9760	9760	9760	71
292	20230804	151800	153373880	9760	9740	9760	9740	986
293	20230804	151700	143759640	9730	9730	9730	9730	50
294	20230804	151600	143273140	9730	9730	9730	9730	42
295	20230804	151500	142864480	9730	9730	9730	9730	2
296	20230804	151400	142845020	9700	9690	9700	9690	159
297	20230804	151300	141303100	9680	9680	9680	9680	0
298	20230804	151200	141303100	9680	9680	9680	9680	0
299	20230804	151100	141303100	9680	9680	9680	9680	0
300	20230804	151000	141303100	9680	9680	9680	9680	0
301	20230804	150900	141303100	9680	9680	9680	9680	0
302	20230804	150800	141303100	9680	9680	9680	9680	0
303	20230804	150700	141303100	9680	9680	9680	9680	0
304	20230804	150600	141303100	9680	9680	9680	9680	150
305	20230804	150500	139851100	9670	9670	9670	9670	521
306	20230804	150400	134813030	9670	9670	9670	9670	0
307	20230804	150300	134813030	9670	9670	9670	9670	0
308	20230804	150200	134813030	9670	9670	9670	9670	3
309	20230804	150100	134784020	9660	9660	9660	9660	0
310	20230804	150000	134784020	9660	9660	9660	9660	0
311	20230804	145900	134784020	9660	9660	9660	9660	0
312	20230804	145800	134784020	9660	9660	9660	9660	0
313	20230804	145700	134784020	9660	9660	9660	9660	0
314	20230804	145600	134784020	9660	9660	9660	9660	233
315	20230804	145500	132533240	9660	9660	9660	9660	0
316	20230804	145400	132533240	9660	9660	9660	9660	0
317	20230804	145300	132533240	9660	9660	9660	9660	0
318	20230804	145200	132533240	9660	9660	9660	9660	0
319	20230804	145100	132533240	9660	9660	9660	9660	0
320	20230804	145000	132533240	9660	9660	9660	9660	0
321	20230804	144900	132533240	9660	9660	9660	9660	0
322	20230804	144800	132533240	9660	9660	9660	9660	0
323	20230804	144700	132533240	9660	9660	9660	9660	0
324	20230804	144600	132533240	9660	9660	9660	9660	0
325	20230804	144500	132533240	9660	9660	9660	9660	0
326	20230804	144400	132533240	9660	9660	9660	9660	0
327	20230804	144300	132533240	9660	9660	9660	9660	0
328	20230804	144200	132533240	9660	9660	9660	9660	0
329	20230804	144100	132533240	9660	9660	9660	9660	0
330	20230804	144000	132533240	9660	9660	9660	9660	0
331	20230804	143900	132533240	9660	9650	9660	9650	678
332	20230804	143800	125983940	9660	9660	9660	9660	61
333	20230804	143700	125394680	9700	9700	9700	9700	0
334	20230804	143600	125394680	9700	9700	9700	9700	0
335	20230804	143500	125394680	9700	9700	9700	9700	0
336	20230804	143400	125394680	9700	9700	9700	9700	0
337	20230804	143300	125394680	9700	9700	9700	9700	0
338	20230804	143200	125394680	9700	9700	9700	9700	0
339	20230804	143100	125394680	9700	9700	9700	9700	0
340	20230804	143000	125394680	9700	9700	9700	9700	2
341	20230804	142900	125375280	9700	9700	9700	9700	10
342	20230804	142800	125278280	9700	9700	9700	9700	68
343	20230804	142700	124618680	9700	9700	9700	9700	0
344	20230804	142600	124618680	9700	9700	9700	9700	9
345	20230804	142500	124531380	9700	9700	9700	9700	42
346	20230804	142400	124123980	9700	9700	9700	9700	0
347	20230804	142300	124123980	9700	9700	9700	9700	20
348	20230804	142200	123929980	9700	9700	9700	9700	126
349	20230804	142100	122707780	9700	9700	9700	9700	0
350	20230804	142000	122707780	9700	9720	9720	9660	90
351	20230804	141900	121835920	9720	9740	9740	9720	547
352	20230804	141800	116516870	9720	9700	9740	9700	424
353	20230804	141700	112394080	9700	9640	9700	9640	853
354	20230804	141600	104139820	9640	9640	9640	9640	2
355	20230804	141500	104120540	9630	9630	9630	9630	0
356	20230804	141400	104120540	9630	9630	9630	9630	0
357	20230804	141300	104120540	9630	9630	9630	9630	6
358	20230804	141200	104062760	9630	9630	9630	9630	0
359	20230804	141100	104062760	9630	9630	9630	9630	2
360	20230804	141000	104043500	9630	9630	9630	9630	12
361	20230804	140900	103927940	9630	9630	9630	9630	2
362	20230804	140800	103908680	9620	9620	9620	9620	29
363	20230804	140700	103629700	9610	9610	9610	9610	0
364	20230804	140600	103629700	9610	9610	9610	9610	0
365	20230804	140500	103629700	9610	9610	9610	9610	0
366	20230804	140400	103629700	9610	9610	9610	9610	0
367	20230804	140300	103629700	9610	9610	9610	9610	0
368	20230804	140200	103629700	9610	9610	9610	9610	0
369	20230804	140100	103629700	9610	9610	9610	9610	0
370	20230804	140000	103629700	9610	9610	9610	9610	0
371	20230804	135900	103629700	9610	9610	9610	9610	0
372	20230804	135800	103629700	9610	9610	9610	9610	0
373	20230804	135700	103629700	9610	9610	9610	9610	0
374	20230804	135600	103629700	9610	9610	9610	9610	0
375	20230804	135500	103629700	9610	9600	9610	9600	69
376	20230804	135400	102967090	9590	9590	9590	9590	0
377	20230804	135300	102967090	9590	9590	9590	9590	0
378	20230804	135200	102967090	9590	9590	9590	9590	0
379	20230804	135100	102967090	9590	9590	9590	9590	0
380	20230804	135000	102967090	9590	9590	9590	9590	54
381	20230804	134900	102449230	9570	9570	9570	9570	0
382	20230804	134800	102449230	9570	9570	9570	9570	0
383	20230804	134700	102449230	9570	9570	9570	9570	68
384	20230804	134600	101798470	9530	9530	9530	9530	3
385	20230804	134500	101769880	9500	9500	9500	9500	0
386	20230804	134400	101769880	9500	9500	9500	9500	0
387	20230804	134300	101769880	9500	9500	9500	9500	0
388	20230804	134200	101769880	9500	9500	9500	9500	0
389	20230804	134100	101769880	9500	9500	9500	9500	0
390	20230804	134000	101769880	9500	9500	9500	9500	0
391	20230804	133900	101769880	9500	9500	9500	9500	0
392	20230804	133800	101769880	9500	9500	9500	9500	0
393	20230804	133700	101769880	9500	9500	9500	9500	0
394	20230804	133600	101769880	9500	9500	9500	9500	0
395	20230804	133500	101769880	9500	9500	9500	9500	0
396	20230804	133400	101769880	9500	9500	9500	9500	0
397	20230804	133300	101769880	9500	9500	9500	9500	0
398	20230804	133200	101769880	9500	9500	9500	9500	0
399	20230804	133100	101769880	9500	9500	9500	9500	0
400	20230804	133000	101769880	9500	9500	9500	9500	0
401	20230804	132900	101769880	9500	9500	9500	9500	0
402	20230804	132800	101769880	9500	9500	9500	9500	0
403	20230804	132700	101769880	9500	9500	9500	9500	0
404	20230804	132600	101769880	9500	9500	9500	9500	0
405	20230804	132500	101769880	9500	9500	9500	9500	0
406	20230804	132400	101769880	9500	9500	9500	9500	0
407	20230804	132300	101769880	9500	9500	9500	9500	0
408	20230804	132200	101769880	9500	9530	9530	9500	500
409	20230804	132100	97015160	9530	9530	9530	9530	0
410	20230804	132000	97015160	9530	9530	9530	9530	0
411	20230804	131900	97015160	9530	9530	9530	9530	0
412	20230804	131800	97015160	9530	9530	9530	9530	20
413	20230804	131700	96824560	9530	9530	9530	9530	0
414	20230804	131600	96824560	9530	9530	9530	9530	0
415	20230804	131500	96824560	9530	9530	9530	9530	10
416	20230804	131400	96729260	9530	9530	9530	9530	0
417	20230804	131300	96729260	9530	9530	9530	9530	0
418	20230804	131200	96729260	9530	9530	9530	9530	0
419	20230804	131100	96729260	9530	9530	9530	9530	1
420	20230804	131000	96719730	9550	9550	9550	9550	24
421	20230804	130900	96490530	9530	9530	9530	9530	0
422	20230804	130800	96490530	9530	9530	9530	9530	0
423	20230804	130700	96490530	9530	9530	9530	9530	0
424	20230804	130600	96490530	9530	9530	9530	9530	0
425	20230804	130500	96490530	9530	9530	9530	9530	0
426	20230804	130400	96490530	9530	9530	9530	9530	0
427	20230804	130300	96490530	9530	9530	9530	9530	0
428	20230804	130200	96490530	9530	9530	9530	9530	0
429	20230804	130100	96490530	9530	9530	9530	9530	0
430	20230804	130000	96490530	9530	9530	9530	9530	0
431	20230804	125900	96490530	9530	9530	9530	9530	0
432	20230804	125800	96490530	9530	9530	9530	9530	0
433	20230804	125700	96490530	9530	9530	9530	9530	0
434	20230804	125600	96490530	9530	9530	9530	9530	0
435	20230804	125500	96490530	9530	9530	9530	9530	0
436	20230804	125400	96490530	9530	9530	9530	9530	0
437	20230804	125300	96490530	9530	9530	9530	9530	0
438	20230804	125200	96490530	9530	9530	9530	9530	0
439	20230804	125100	96490530	9530	9530	9530	9530	0
440	20230804	125000	96490530	9530	9530	9530	9530	0
441	20230804	124900	96490530	9530	9530	9530	9530	0
442	20230804	124800	96490530	9530	9530	9530	9530	0
443	20230804	124700	96490530	9530	9530	9530	9530	0
444	20230804	124600	96490530	9530	9530	9530	9530	0
445	20230804	124500	96490530	9530	9530	9530	9530	0
446	20230804	124400	96490530	9530	9530	9530	9530	0
447	20230804	124300	96490530	9530	9530	9530	9530	0
448	20230804	124200	96490530	9530	9530	9530	9530	0
449	20230804	124100	96490530	9530	9530	9530	9530	0
450	20230804	124000	96490530	9530	9530	9530	9530	0
451	20230804	123900	96490530	9530	9530	9530	9530	0
452	20230804	123800	96490530	9530	9530	9530	9530	0
453	20230804	123700	96490530	9530	9530	9530	9530	0
454	20230804	123600	96490530	9530	9530	9530	9530	0
455	20230804	123500	96490530	9530	9530	9530	9530	0
456	20230804	123400	96490530	9530	9530	9530	9530	0
457	20230804	123300	96490530	9530	9530	9530	9530	0
458	20230804	123200	96490530	9530	9530	9530	9530	0
459	20230804	123100	96490530	9530	9530	9530	9530	0
460	20230804	123000	96490530	9530	9530	9530	9530	0
461	20230804	122900	96490530	9530	9530	9530	9530	0
462	20230804	122800	96490530	9530	9540	9560	9530	779
463	20230804	122700	89062180	9540	9540	9540	9540	0
464	20230804	122600	89062180	9540	9540	9540	9540	0
465	20230804	122500	89062180	9540	9540	9540	9540	0
466	20230804	122400	89062180	9540	9540	9540	9540	0
467	20230804	122300	89062180	9540	9540	9540	9540	0
468	20230804	122200	89062180	9540	9540	9540	9540	0
469	20230804	122100	89062180	9540	9540	9540	9540	0
470	20230804	122000	89062180	9540	9540	9540	9540	0
471	20230804	121900	89062180	9540	9540	9540	9540	0
472	20230804	121800	89062180	9540	9540	9540	9540	0
473	20230804	121700	89062180	9540	9540	9540	9540	0
474	20230804	121600	89062180	9540	9540	9540	9540	0
475	20230804	121500	89062180	9540	9540	9540	9540	0
476	20230804	121400	89062180	9540	9540	9540	9540	0
477	20230804	121300	89062180	9540	9540	9540	9540	0
478	20230804	121200	89062180	9540	9540	9540	9540	0
479	20230804	121100	89062180	9540	9540	9540	9540	0
480	20230804	121000	89062180	9540	9540	9540	9540	10
481	20230804	120900	88966780	9570	9570	9570	9570	0
482	20230804	120800	88966780	9570	9570	9570	9570	0
483	20230804	120700	88966780	9570	9570	9570	9570	0
484	20230804	120600	88966780	9570	9570	9570	9570	0
485	20230804	120500	88966780	9570	9570	9570	9570	0
486	20230804	120400	88966780	9570	9570	9570	9570	0
487	20230804	120300	88966780	9570	9570	9570	9570	0
488	20230804	120200	88966780	9570	9570	9570	9570	0
489	20230804	120100	88966780	9570	9570	9570	9570	0
490	20230804	120000	88966780	9570	9570	9570	9570	0
491	20230804	115900	88966780	9570	9570	9570	9570	0
492	20230804	115800	88966780	9570	9570	9570	9570	3
493	20230804	115700	88938070	9570	9570	9570	9570	0
494	20230804	115600	88938070	9570	9570	9570	9570	1
495	20230804	115500	88928500	9540	9540	9540	9540	0
496	20230804	115400	88928500	9540	9540	9540	9540	135
497	20230804	115300	87640600	9540	9540	9540	9540	0
498	20230804	115200	87640600	9540	9540	9540	9540	0
499	20230804	115100	87640600	9540	9540	9540	9540	0
500	20230804	115000	87640600	9540	9540	9540	9540	0
501	20230804	114900	87640600	9540	9540	9540	9540	0
502	20230804	114800	87640600	9540	9540	9540	9540	58
503	20230804	114700	87087280	9540	9540	9540	9540	0
504	20230804	114600	87087280	9540	9540	9540	9540	0
505	20230804	114500	87087280	9540	9540	9540	9540	0
506	20230804	114400	87087280	9540	9540	9540	9540	0
507	20230804	114300	87087280	9540	9540	9540	9540	0
508	20230804	114200	87087280	9540	9540	9540	9540	0
509	20230804	114100	87087280	9540	9540	9540	9540	0
510	20230804	114000	87087280	9540	9540	9540	9540	2
511	20230804	113900	87068200	9530	9530	9530	9530	0
512	20230804	113800	87068200	9530	9530	9530	9530	0
513	20230804	113700	87068200	9530	9530	9530	9530	0
514	20230804	113600	87068200	9530	9530	9530	9530	5
515	20230804	113500	87020550	9530	9530	9530	9530	18
516	20230804	113400	86849010	9540	9540	9540	9540	118
517	20230804	113300	85723290	9550	9550	9550	9550	385
518	20230804	113200	82046540	9550	9550	9550	9550	0
519	20230804	113100	82046540	9550	9560	9560	9550	49
520	20230804	113000	81578160	9570	9570	9570	9570	4
521	20230804	112900	81539880	9550	9550	9550	9550	135
522	20230804	112800	80250630	9540	9540	9540	9540	59
523	20230804	112700	79687770	9600	9600	9600	9600	0
524	20230804	112600	79687770	9600	9560	9600	9560	10
525	20230804	112500	79591810	9550	9560	9560	9540	5
526	20230804	112400	79544070	9600	9530	9600	9530	67
527	20230804	112300	78901140	9530	9530	9530	9530	0
528	20230804	112200	78901140	9530	9530	9530	9530	54
529	20230804	112100	78386520	9550	9550	9550	9550	0
530	20230804	112000	78386520	9550	9550	9550	9550	0
531	20230804	111900	78386520	9550	9550	9550	9550	0
532	20230804	111800	78386520	9550	9550	9550	9550	0
533	20230804	111700	78386520	9550	9550	9550	9550	0
534	20230804	111600	78386520	9550	9550	9550	9550	10
535	20230804	111500	78291020	9530	9530	9530	9530	0
536	20230804	111400	78291020	9530	9530	9530	9530	0
537	20230804	111300	78291020	9530	9530	9530	9530	0
538	20230804	111200	78291020	9530	9530	9530	9530	0
539	20230804	111100	78291020	9530	9530	9530	9530	0
540	20230804	111000	78291020	9530	9530	9530	9530	0
541	20230804	110900	78291020	9530	9550	9550	9530	425
542	20230804	110800	74240750	9550	9550	9550	9550	8
543	20230804	110700	74164350	9550	9550	9550	9550	0
544	20230804	110600	74164350	9550	9550	9550	9550	354
545	20230804	110500	70783650	9570	9570	9570	9570	0
546	20230804	110400	70783650	9570	9570	9570	9570	0
547	20230804	110300	70783650	9570	9570	9570	9570	1
548	20230804	110200	70774080	9560	9560	9560	9560	0
549	20230804	110100	70774080	9560	9560	9560	9560	0
550	20230804	110000	70774080	9560	9560	9560	9560	0
551	20230804	105900	70774080	9560	9560	9560	9560	0
552	20230804	105800	70774080	9560	9560	9560	9560	0
553	20230804	105700	70774080	9560	9560	9560	9560	252
554	20230804	105600	68364960	9580	9580	9580	9580	0
555	20230804	105500	68364960	9580	9580	9580	9580	0
556	20230804	105400	68364960	9580	9580	9580	9580	0
557	20230804	105300	68364960	9580	9580	9580	9580	0
558	20230804	105200	68364960	9580	9580	9580	9580	0
559	20230804	105100	68364960	9580	9580	9580	9580	0
560	20230804	105000	68364960	9580	9580	9580	9580	0
561	20230804	104900	68364960	9580	9580	9580	9580	0
562	20230804	104800	68364960	9580	9580	9580	9580	0
563	20230804	104700	68364960	9580	9580	9580	9580	0
564	20230804	104600	68364960	9580	9580	9580	9580	0
565	20230804	104500	68364960	9580	9580	9580	9580	0
566	20230804	104400	68364960	9580	9580	9580	9560	130
567	20230804	104300	67120010	9620	9580	9620	9580	67
568	20230804	104200	66478110	9570	9530	9570	9530	313
569	20230804	104100	63490800	9540	9540	9540	9540	0
570	20230804	104000	63490800	9540	9540	9540	9540	0
571	20230804	103900	63490800	9540	9540	9540	9540	0
572	20230804	103800	63490800	9540	9540	9540	9540	0
573	20230804	103700	63490800	9540	9540	9540	9540	0
574	20230804	103600	63490800	9540	9540	9540	9540	57
575	20230804	103500	62947020	9540	9540	9540	9540	0
576	20230804	103400	62947020	9540	9540	9540	9540	0
577	20230804	103300	62947020	9540	9540	9540	9540	0
578	20230804	103200	62947020	9540	9540	9540	9540	8
579	20230804	103100	62870700	9570	9570	9570	9570	0
580	20230804	103000	62870700	9570	9560	9570	9560	22
581	20230804	102900	62660170	9570	9570	9570	9570	0
582	20230804	102800	62660170	9570	9570	9570	9570	0
583	20230804	102700	62660170	9570	9570	9570	9570	0
584	20230804	102600	62660170	9570	9570	9570	9570	0
585	20230804	102500	62660170	9570	9570	9570	9570	0
586	20230804	102400	62660170	9570	9570	9570	9570	0
587	20230804	102300	62660170	9570	9560	9570	9560	10
588	20230804	102200	62564480	9560	9560	9560	9560	0
589	20230804	102100	62564480	9560	9560	9560	9560	0
590	20230804	102000	62564480	9560	9560	9560	9560	0
591	20230804	101900	62564480	9560	9540	9570	9540	5
592	20230804	101800	62516690	9540	9540	9540	9540	0
593	20230804	101700	62516690	9540	9540	9540	9540	0
594	20230804	101600	62516690	9540	9540	9540	9540	1
595	20230804	101500	62507150	9520	9520	9520	9520	0
596	20230804	101400	62507150	9520	9520	9520	9520	0
597	20230804	101300	62507150	9520	9520	9520	9520	0
598	20230804	101200	62507150	9520	9520	9520	9520	0
599	20230804	101100	62507150	9520	9520	9520	9520	1
600	20230804	101000	62497630	9500	9500	9500	9500	0
601	20230804	100900	62497630	9500	9520	9540	9500	13
602	20230804	100800	62373690	9500	9500	9500	9500	0
603	20230804	100700	62373690	9500	9510	9510	9500	68
604	20230804	100600	61727330	9520	9520	9520	9520	64
605	20230804	100500	61118050	9510	9510	9510	9510	245
606	20230804	100400	58788100	9510	9540	9540	9510	693
607	20230804	100300	52196680	9550	9550	9550	9550	0
608	20230804	100200	52196680	9550	9550	9550	9550	1
609	20230804	100100	52187130	9610	9610	9610	9610	0
610	20230804	100000	52187130	9610	9610	9610	9610	0
611	20230804	095900	52187130	9610	9610	9610	9610	0
612	20230804	095800	52187130	9610	9610	9610	9610	0
613	20230804	095700	52187130	9610	9590	9620	9520	59
614	20230804	095600	51621410	9530	9520	9530	9520	20
615	20230804	095500	51430910	9540	9540	9540	9540	0
616	20230804	095400	51430910	9540	9600	9600	9530	326
617	20230804	095300	48311520	9630	9630	9630	9630	1
618	20230804	095200	48301890	9600	9600	9600	9600	1
619	20230804	095100	48292290	9600	9600	9600	9600	7
620	20230804	095000	48225090	9520	9610	9610	9520	100
621	20230804	094900	47266430	9630	9630	9630	9630	0
622	20230804	094800	47266430	9630	9630	9630	9630	0
623	20230804	094700	47266430	9630	9630	9630	9630	4
624	20230804	094600	47227910	9640	9600	9640	9600	30
625	20230804	094500	46939350	9590	9590	9590	9590	0
626	20230804	094400	46939350	9590	9590	9590	9590	112
627	20230804	094300	45865270	9600	9600	9600	9600	128
628	20230804	094200	44636470	9600	9600	9600	9600	2
629	20230804	094100	44617270	9600	9600	9600	9600	64
630	20230804	094000	44002870	9600	9600	9600	9600	0
631	20230804	093900	44002870	9600	9600	9600	9600	0
632	20230804	093800	44002870	9600	9600	9600	9600	1
633	20230804	093700	43993270	9600	9600	9600	9600	0
634	20230804	093600	43993270	9600	9540	9600	9540	30
635	20230804	093500	43707010	9540	9510	9540	9510	105
636	20230804	093400	42706400	9510	9510	9510	9490	56
637	20230804	093300	42174780	9510	9510	9510	9510	8
638	20230804	093200	42098700	9510	9500	9530	9500	164
639	20230804	093100	40540610	9500	9500	9500	9500	10
640	20230804	093000	40445610	9500	9500	9500	9500	2
641	20230804	092900	40426610	9530	9530	9530	9530	0
642	20230804	092800	40426610	9530	9540	9540	9500	133
643	20230804	092700	39158580	9540	9540	9540	9480	371
644	20230804	092600	35630780	9550	9550	9550	9550	80
645	20230804	092500	34866780	9600	9570	9600	9550	61
646	20230804	092400	34283660	9600	9590	9600	9570	31
647	20230804	092300	33986810	9590	9590	9590	9590	10
648	20230804	092200	33890910	9600	9600	9600	9600	26
649	20230804	092100	33641310	9600	9600	9600	9600	0
650	20230804	092000	33641310	9600	9600	9600	9600	27
651	20230804	091900	33382110	9640	9640	9640	9640	0
652	20230804	091800	33382110	9640	9640	9640	9640	0
653	20230804	091700	33382110	9640	9640	9640	9640	0
654	20230804	091600	33382110	9640	9640	9640	9640	0
655	20230804	091500	33382110	9640	9570	9640	9570	193
656	20230804	091400	31535010	9580	9580	9580	9580	1
657	20230804	091300	31525430	9580	9580	9580	9580	92
658	20230804	091200	30644070	9680	9680	9680	9680	0
659	20230804	091100	30644070	9680	9620	9690	9620	1195
660	20230804	091000	19082640	9620	9610	9620	9610	31
661	20230804	090900	18784460	9560	9570	9570	9560	54
662	20230804	090800	18267970	9570	9590	9590	9570	77
663	20230804	090700	17530360	9590	9620	9620	9590	43
664	20230804	090600	17117960	9590	9600	9620	9590	13
665	20230804	090500	16993150	9600	9600	9600	9600	1
666	20230804	090400	16983550	9590	9590	9620	9590	421
667	20230804	090300	12946130	9590	9590	9590	9590	1
668	20230804	090200	12936540	9560	9550	9560	9550	50
669	20230804	090100	12458640	9560	9570	9570	9560	799
670	20230804	090000	4819200	9600	9600	9600	9600	502