KissMeData/365900/min/candle-20230801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230801	205100	129619345	4990	4990	4990	4990	473
3	20230801	205000	129619345	4990	4990	4990	4990	0
4	20230801	204900	129619345	4990	4990	4990	4990	0
5	20230801	204800	129619345	4990	4990	4990	4990	0
6	20230801	204700	129619345	4990	4990	4990	4990	0
7	20230801	204600	129619345	4990	4990	4990	4990	0
8	20230801	204500	129619345	4990	4990	4990	4990	0
9	20230801	204400	129619345	4990	4990	4990	4990	0
10	20230801	204300	129619345	4990	4990	4990	4990	0
11	20230801	204200	129619345	4990	4990	4990	4990	0
12	20230801	204100	129619345	4990	4990	4990	4990	0
13	20230801	204000	129619345	4990	4990	4990	4990	0
14	20230801	203900	129619345	4990	4990	4990	4990	0
15	20230801	203800	129619345	4990	4990	4990	4990	0
16	20230801	203700	129619345	4990	4990	4990	4990	0
17	20230801	203600	129619345	4990	4990	4990	4990	0
18	20230801	203500	129619345	4990	4990	4990	4990	0
19	20230801	203400	129619345	4990	4990	4990	4990	0
20	20230801	203300	129619345	4990	4990	4990	4990	0
21	20230801	203200	129619345	4990	4990	4990	4990	0
22	20230801	203100	129619345	4990	4990	4990	4990	0
23	20230801	203000	129619345	4990	4990	4990	4990	0
24	20230801	202900	129619345	4990	4990	4990	4990	0
25	20230801	202800	129619345	4990	4990	4990	4990	0
26	20230801	202700	129619345	4990	4990	4990	4990	0
27	20230801	202600	129619345	4990	4990	4990	4990	0
28	20230801	202500	129619345	4990	4990	4990	4990	0
29	20230801	202400	129619345	4990	4990	4990	4990	0
30	20230801	202300	129619345	4990	4990	4990	4990	0
31	20230801	202200	129619345	4990	4990	4990	4990	0
32	20230801	202100	129619345	4990	4990	4990	4990	473
33	20230801	202000	129619345	4990	4990	4990	4990	0
34	20230801	201900	129619345	4990	4990	4990	4990	0
35	20230801	201800	129619345	4990	4990	4990	4990	0
36	20230801	201700	129619345	4990	4990	4990	4990	0
37	20230801	201600	129619345	4990	4990	4990	4990	0
38	20230801	201500	129619345	4990	4990	4990	4990	0
39	20230801	201400	129619345	4990	4990	4990	4990	0
40	20230801	201300	129619345	4990	4990	4990	4990	0
41	20230801	201200	129619345	4990	4990	4990	4990	0
42	20230801	201100	129619345	4990	4990	4990	4990	0
43	20230801	201000	129619345	4990	4990	4990	4990	0
44	20230801	200900	129619345	4990	4990	4990	4990	0
45	20230801	200800	129619345	4990	4990	4990	4990	0
46	20230801	200700	129619345	4990	4990	4990	4990	0
47	20230801	200600	129619345	4990	4990	4990	4990	0
48	20230801	200500	129619345	4990	4990	4990	4990	0
49	20230801	200400	129619345	4990	4990	4990	4990	0
50	20230801	200300	129619345	4990	4990	4990	4990	0
51	20230801	200200	129619345	4990	4990	4990	4990	0
52	20230801	200100	129619345	4990	4990	4990	4990	0
53	20230801	200000	129619345	4990	4990	4990	4990	0
54	20230801	195900	129619345	4990	4990	4990	4990	0
55	20230801	195800	129619345	4990	4990	4990	4990	0
56	20230801	195700	129619345	4990	4990	4990	4990	0
57	20230801	195600	129619345	4990	4990	4990	4990	0
58	20230801	195500	129619345	4990	4990	4990	4990	0
59	20230801	195400	129619345	4990	4990	4990	4990	0
60	20230801	195300	129619345	4990	4990	4990	4990	0
61	20230801	195200	129619345	4990	4990	4990	4990	0
62	20230801	195100	129619345	4990	4990	4990	4990	473
63	20230801	195000	129619345	4990	4990	4990	4990	0
64	20230801	194900	129619345	4990	4990	4990	4990	0
65	20230801	194800	129619345	4990	4990	4990	4990	0
66	20230801	194700	129619345	4990	4990	4990	4990	0
67	20230801	194600	129619345	4990	4990	4990	4990	0
68	20230801	194500	129619345	4990	4990	4990	4990	0
69	20230801	194400	129619345	4990	4990	4990	4990	0
70	20230801	194300	129619345	4990	4990	4990	4990	0
71	20230801	194200	129619345	4990	4990	4990	4990	0
72	20230801	194100	129619345	4990	4990	4990	4990	0
73	20230801	194000	129619345	4990	4990	4990	4990	0
74	20230801	193900	129619345	4990	4990	4990	4990	0
75	20230801	193800	129619345	4990	4990	4990	4990	0
76	20230801	193700	129619345	4990	4990	4990	4990	0
77	20230801	193600	129619345	4990	4990	4990	4990	0
78	20230801	193500	129619345	4990	4990	4990	4990	0
79	20230801	193400	129619345	4990	4990	4990	4990	0
80	20230801	193300	129619345	4990	4990	4990	4990	0
81	20230801	193200	129619345	4990	4990	4990	4990	0
82	20230801	193100	129619345	4990	4990	4990	4990	0
83	20230801	193000	129619345	4990	4990	4990	4990	0
84	20230801	192900	129619345	4990	4990	4990	4990	0
85	20230801	192800	129619345	4990	4990	4990	4990	0
86	20230801	192700	129619345	4990	4990	4990	4990	0
87	20230801	192600	129619345	4990	4990	4990	4990	0
88	20230801	192500	129619345	4990	4990	4990	4990	0
89	20230801	192400	129619345	4990	4990	4990	4990	0
90	20230801	192300	129619345	4990	4990	4990	4990	0
91	20230801	192200	129619345	4990	4990	4990	4990	0
92	20230801	192100	129619345	4990	4990	4990	4990	473
93	20230801	192000	129619345	4990	4990	4990	4990	0
94	20230801	191900	129619345	4990	4990	4990	4990	0
95	20230801	191800	129619345	4990	4990	4990	4990	0
96	20230801	191700	129619345	4990	4990	4990	4990	0
97	20230801	191600	129619345	4990	4990	4990	4990	0
98	20230801	191500	129619345	4990	4990	4990	4990	0
99	20230801	191400	129619345	4990	4990	4990	4990	0
100	20230801	191300	129619345	4990	4990	4990	4990	0
101	20230801	191200	129619345	4990	4990	4990	4990	0
102	20230801	191100	129619345	4990	4990	4990	4990	0
103	20230801	191000	129619345	4990	4990	4990	4990	0
104	20230801	190900	129619345	4990	4990	4990	4990	0
105	20230801	190800	129619345	4990	4990	4990	4990	0
106	20230801	190700	129619345	4990	4990	4990	4990	0
107	20230801	190600	129619345	4990	4990	4990	4990	0
108	20230801	190500	129619345	4990	4990	4990	4990	0
109	20230801	190400	129619345	4990	4990	4990	4990	0
110	20230801	190300	129619345	4990	4990	4990	4990	0
111	20230801	190200	129619345	4990	4990	4990	4990	0
112	20230801	190100	129619345	4990	4990	4990	4990	0
113	20230801	190000	129619345	4990	4990	4990	4990	0
114	20230801	185900	129619345	4990	4990	4990	4990	0
115	20230801	185800	129619345	4990	4990	4990	4990	0
116	20230801	185700	129619345	4990	4990	4990	4990	0
117	20230801	185600	129619345	4990	4990	4990	4990	0
118	20230801	185500	129619345	4990	4990	4990	4990	0
119	20230801	185400	129619345	4990	4990	4990	4990	0
120	20230801	185300	129619345	4990	4990	4990	4990	0
121	20230801	185200	129619345	4990	4990	4990	4990	0
122	20230801	185100	129619345	4990	4990	4990	4990	473
123	20230801	185000	129619345	4990	4990	4990	4990	0
124	20230801	184900	129619345	4990	4990	4990	4990	0
125	20230801	184800	129619345	4990	4990	4990	4990	0
126	20230801	184700	129619345	4990	4990	4990	4990	0
127	20230801	184600	129619345	4990	4990	4990	4990	0
128	20230801	184500	129619345	4990	4990	4990	4990	0
129	20230801	184400	129619345	4990	4990	4990	4990	0
130	20230801	184300	129619345	4990	4990	4990	4990	0
131	20230801	184200	129619345	4990	4990	4990	4990	0
132	20230801	184100	129619345	4990	4990	4990	4990	0
133	20230801	184000	129619345	4990	4990	4990	4990	0
134	20230801	183900	129619345	4990	4990	4990	4990	0
135	20230801	183800	129619345	4990	4990	4990	4990	0
136	20230801	183700	129619345	4990	4990	4990	4990	0
137	20230801	183600	129619345	4990	4990	4990	4990	0
138	20230801	183500	129619345	4990	4990	4990	4990	0
139	20230801	183400	129619345	4990	4990	4990	4990	0
140	20230801	183300	129619345	4990	4990	4990	4990	0
141	20230801	183200	129619345	4990	4990	4990	4990	0
142	20230801	183100	129619345	4990	4990	4990	4990	0
143	20230801	183000	129619345	4990	4990	4990	4990	0
144	20230801	182900	129619345	4990	4990	4990	4990	0
145	20230801	182800	129619345	4990	4990	4990	4990	0
146	20230801	182700	129619345	4990	4990	4990	4990	0
147	20230801	182600	129619345	4990	4990	4990	4990	0
148	20230801	182500	129619345	4990	4990	4990	4990	0
149	20230801	182400	129619345	4990	4990	4990	4990	0
150	20230801	182300	129619345	4990	4990	4990	4990	0
151	20230801	182200	129619345	4990	4990	4990	4990	0
152	20230801	182100	129619345	4990	4990	4990	4990	473
153	20230801	182000	129619345	4990	4990	4990	4990	0
154	20230801	181900	129619345	4990	4990	4990	4990	0
155	20230801	181800	129619345	4990	4990	4990	4990	0
156	20230801	181700	129619345	4990	4990	4990	4990	0
157	20230801	181600	129619345	4990	4990	4990	4990	0
158	20230801	181500	129619345	4990	4990	4990	4990	0
159	20230801	181400	129619345	4990	4990	4990	4990	0
160	20230801	181300	129619345	4990	4990	4990	4990	0
161	20230801	181200	129619345	4990	4990	4990	4990	0
162	20230801	181100	129619345	4990	4990	4990	4990	0
163	20230801	181000	129619345	4990	4990	4990	4990	0
164	20230801	180900	129619345	4990	4990	4990	4990	0
165	20230801	180800	129619345	4990	4990	4990	4990	0
166	20230801	180700	129619345	4990	4990	4990	4990	0
167	20230801	180600	129619345	4990	4990	4990	4990	0
168	20230801	180500	129619345	4990	4990	4990	4990	0
169	20230801	180400	129619345	4990	4990	4990	4990	0
170	20230801	180300	129619345	4990	4990	4990	4990	0
171	20230801	180200	129619345	4990	4990	4990	4990	0
172	20230801	180100	129619345	4990	4990	4990	4990	0
173	20230801	180000	129619345	4990	4990	4990	4990	0
174	20230801	175900	129619345	4990	4990	4990	4990	0
175	20230801	175800	129619345	4990	4990	4990	4990	0
176	20230801	175700	129619345	4990	4990	4990	4990	0
177	20230801	175600	129619345	4990	4990	4990	4990	0
178	20230801	175500	129619345	4990	4990	4990	4990	0
179	20230801	175400	129619345	4990	4990	4990	4990	0
180	20230801	175300	129619345	4990	4990	4990	4990	0
181	20230801	175200	129619345	4990	4990	4990	4990	0
182	20230801	175100	129619345	4990	4990	4990	4990	473
183	20230801	175000	129619345	4990	4990	4990	4990	0
184	20230801	174900	129619345	4990	4990	4990	4990	0
185	20230801	174800	129619345	4990	4990	4990	4990	0
186	20230801	174700	129619345	4990	4990	4990	4990	0
187	20230801	174600	129619345	4990	4990	4990	4990	0
188	20230801	174500	129619345	4990	4990	4990	4990	0
189	20230801	174400	129619345	4990	4990	4990	4990	0
190	20230801	174300	129619345	4990	4990	4990	4990	0
191	20230801	174200	129619345	4990	4990	4990	4990	0
192	20230801	174100	129619345	4990	4990	4990	4990	0
193	20230801	174000	129619345	4990	4990	4990	4990	0
194	20230801	173900	129619345	4990	4990	4990	4990	0
195	20230801	173800	129619345	4990	4990	4990	4990	0
196	20230801	173700	129619345	4990	4990	4990	4990	0
197	20230801	173600	129619345	4990	4990	4990	4990	0
198	20230801	173500	129619345	4990	4990	4990	4990	0
199	20230801	173400	129619345	4990	4990	4990	4990	0
200	20230801	173300	129619345	4990	4990	4990	4990	0
201	20230801	173200	129619345	4990	4990	4990	4990	0
202	20230801	173100	129619345	4990	4990	4990	4990	0
203	20230801	173000	129619345	4990	4990	4990	4990	0
204	20230801	172900	129619345	4990	4990	4990	4990	0
205	20230801	172800	129619345	4990	4990	4990	4990	0
206	20230801	172700	129619345	4990	4990	4990	4990	0
207	20230801	172600	129619345	4990	4990	4990	4990	0
208	20230801	172500	129619345	4990	4990	4990	4990	0
209	20230801	172400	129619345	4990	4990	4990	4990	0
210	20230801	172300	129619345	4990	4990	4990	4990	0
211	20230801	172200	129619345	4990	4990	4990	4990	0
212	20230801	172100	129619345	4990	4990	4990	4990	473
213	20230801	172000	129619345	4990	4990	4990	4990	0
214	20230801	171900	129619345	4990	4990	4990	4990	0
215	20230801	171800	129619345	4990	4990	4990	4990	0
216	20230801	171700	129619345	4990	4990	4990	4990	0
217	20230801	171600	129619345	4990	4990	4990	4990	0
218	20230801	171500	129619345	4990	4990	4990	4990	0
219	20230801	171400	129619345	4990	4990	4990	4990	0
220	20230801	171300	129619345	4990	4990	4990	4990	0
221	20230801	171200	129619345	4990	4990	4990	4990	0
222	20230801	171100	129619345	4990	4990	4990	4990	0
223	20230801	171000	129619345	4990	4990	4990	4990	0
224	20230801	170900	129619345	4990	4990	4990	4990	0
225	20230801	170800	129619345	4990	4990	4990	4990	0
226	20230801	170700	129619345	4990	4990	4990	4990	0
227	20230801	170600	129619345	4990	4990	4990	4990	0
228	20230801	170500	129619345	4990	4990	4990	4990	0
229	20230801	170400	129619345	4990	4990	4990	4990	0
230	20230801	170300	129619345	4990	4990	4990	4990	0
231	20230801	170200	129619345	4990	4990	4990	4990	0
232	20230801	170100	129619345	4990	4990	4990	4990	0
233	20230801	170000	129619345	4990	4990	4990	4990	0
234	20230801	165900	129619345	4990	4990	4990	4990	0
235	20230801	165800	129619345	4990	4990	4990	4990	0
236	20230801	165700	129619345	4990	4990	4990	4990	0
237	20230801	165600	129619345	4990	4990	4990	4990	0
238	20230801	165500	129619345	4990	4990	4990	4990	0
239	20230801	165400	129619345	4990	4990	4990	4990	0
240	20230801	165300	129619345	4990	4990	4990	4990	0
241	20230801	165200	129619345	4990	4990	4990	4990	0
242	20230801	165100	129619345	4990	4990	4990	4990	473
243	20230801	165000	129619345	4990	4990	4990	4990	0
244	20230801	164900	129619345	4990	4990	4990	4990	0
245	20230801	164800	129619345	4990	4990	4990	4990	0
246	20230801	164700	129619345	4990	4990	4990	4990	0
247	20230801	164600	129619345	4990	4990	4990	4990	0
248	20230801	164500	129619345	4990	4990	4990	4990	0
249	20230801	164400	129619345	4990	4990	4990	4990	0
250	20230801	164300	129619345	4990	4990	4990	4990	0
251	20230801	164200	129619345	4990	4990	4990	4990	0
252	20230801	164100	129619345	4990	4990	4990	4990	0
253	20230801	164000	129619345	4990	4990	4990	4990	0
254	20230801	163900	129619345	4990	4990	4990	4990	0
255	20230801	163800	129619345	4990	4990	4990	4990	0
256	20230801	163700	129619345	4990	4990	4990	4990	0
257	20230801	163600	129619345	4990	4990	4990	4990	0
258	20230801	163500	129619345	4990	4990	4990	4990	0
259	20230801	163400	129619345	4990	4990	4990	4990	0
260	20230801	163300	129619345	4990	4990	4990	4990	0
261	20230801	163200	129619345	4990	4990	4990	4990	0
262	20230801	163100	129619345	4990	4990	4990	4990	0
263	20230801	163000	129619345	4990	4990	4990	4990	0
264	20230801	162900	129619345	4990	4990	4990	4990	0
265	20230801	162800	129619345	4990	4990	4990	4990	0
266	20230801	162700	129619345	4990	4990	4990	4990	0
267	20230801	162600	129619345	4990	4990	4990	4990	0
268	20230801	162500	129619345	4990	4990	4990	4990	0
269	20230801	162400	129619345	4990	4990	4990	4990	0
270	20230801	162300	129619345	4990	4990	4990	4990	0
271	20230801	162200	129619345	4990	4990	4990	4990	0
272	20230801	162100	129619345	4990	4990	4990	4990	473
273	20230801	162000	129619345	4990	4990	4990	4990	0
274	20230801	161900	129619345	4990	4990	4990	4990	0
275	20230801	161800	129619345	4990	4990	4990	4990	0
276	20230801	161700	129619345	4990	4990	4990	4990	0
277	20230801	161600	129619345	4990	4990	4990	4990	0
278	20230801	161500	129619345	4990	4990	4990	4990	0
279	20230801	161400	129619345	4990	4990	4990	4990	0
280	20230801	161300	129619345	4990	4990	4990	4990	0
281	20230801	161200	129619345	4990	4990	4990	4990	0
282	20230801	161100	129619345	4990	4990	4990	4990	0
283	20230801	161000	129619345	4990	4990	4990	4990	0
284	20230801	160900	129619345	4990	4990	4990	4990	0
285	20230801	160800	129619345	4990	4990	4990	4990	0
286	20230801	160700	129619345	4990	4990	4990	4990	0
287	20230801	160600	129619345	4990	4990	4990	4990	0
288	20230801	160500	129619345	4990	4990	4990	4990	0
289	20230801	160400	129619345	4990	4990	4990	4990	0
290	20230801	160300	129619345	4990	4990	4990	4990	0
291	20230801	160200	129619345	4990	4990	4990	4990	0
292	20230801	160100	129619345	4990	4990	4990	4990	0
293	20230801	160000	129619345	4990	4990	4990	4990	0
294	20230801	155900	129619345	4990	4990	4990	4990	0
295	20230801	155800	129619345	4990	4990	4990	4990	0
296	20230801	155700	129619345	4990	4990	4990	4990	0
297	20230801	155600	129619345	4990	4990	4990	4990	0
298	20230801	155500	129619345	4990	4990	4990	4990	0
299	20230801	155400	129619345	4990	4990	4990	4990	0
300	20230801	155300	129619345	4990	4990	4990	4990	0
301	20230801	155200	129619345	4990	4990	4990	4990	0
302	20230801	155100	129619345	4990	4990	4990	4990	473
303	20230801	155000	129619345	4990	4990	4990	4990	0
304	20230801	154900	129619345	4990	4990	4990	4990	0
305	20230801	154800	129619345	4990	4990	4990	4990	0
306	20230801	154700	129619345	4990	4990	4990	4990	0
307	20230801	154600	129619345	4990	4990	4990	4990	0
308	20230801	154500	129619345	4990	4990	4990	4990	0
309	20230801	154400	129619345	4990	4990	4990	4990	0
310	20230801	154300	129619345	4990	4990	4990	4990	0
311	20230801	154200	129619345	4990	4990	4990	4990	0
312	20230801	154100	129619345	4990	4990	4990	4990	0
313	20230801	154000	129619345	4990	4990	4990	4990	0
314	20230801	153900	129619345	4990	4990	4990	4990	0
315	20230801	153800	129619345	4990	4990	4990	4990	0
316	20230801	153700	129619345	4990	4990	4990	4990	0
317	20230801	153600	129619345	4990	4990	4990	4990	0
318	20230801	153500	129619345	4990	4990	4990	4990	0
319	20230801	153400	129619345	4990	4990	4990	4990	0
320	20230801	153300	129619345	4990	4990	4990	4990	0
321	20230801	153200	129619345	4990	4990	4990	4990	0
322	20230801	153100	129619345	4990	4990	4990	4990	0
323	20230801	153000	129619345	4990	4990	4990	4990	473
324	20230801	152900	127259075	4990	4990	4990	4990	0
325	20230801	152800	127259075	4990	4990	4990	4990	0
326	20230801	152700	127259075	4990	4990	4990	4990	0
327	20230801	152600	127259075	4990	4990	4990	4990	0
328	20230801	152500	127259075	4990	4990	4990	4990	0
329	20230801	152400	127259075	4990	4990	4990	4990	0
330	20230801	152300	127259075	4990	4990	4990	4990	0
331	20230801	152200	127259075	4990	4990	4990	4990	0
332	20230801	152100	127259075	4990	4990	4990	4990	0
333	20230801	152000	127259075	4990	4990	4990	4990	0
334	20230801	151900	127259075	4990	4990	4990	4990	2
335	20230801	151800	127249095	4990	4990	4990	4990	20
336	20230801	151700	127149295	4990	4990	4990	4990	0
337	20230801	151600	127149295	4990	4980	4990	4980	440
338	20230801	151500	124957115	4990	4990	4990	4990	0
339	20230801	151400	124957115	4990	4990	4990	4990	36
340	20230801	151300	124777475	4990	4990	4990	4990	0
341	20230801	151200	124777475	4990	4990	4990	4990	290
342	20230801	151100	123330375	5000	5000	5000	5000	138
343	20230801	151000	122640375	5010	5000	5010	5000	590
344	20230801	150900	119689975	5020	5010	5020	5010	2333
345	20230801	150800	107999455	5000	4985	5000	4985	3181
346	20230801	150700	92114560	4985	4985	4985	4985	0
347	20230801	150600	92114560	4985	4985	4985	4985	40
348	20230801	150500	91915160	4985	4985	4985	4985	26
349	20230801	150400	91785550	4980	4980	4980	4980	6
350	20230801	150300	91755670	4985	4985	4985	4985	140
351	20230801	150200	91057770	4985	4985	4985	4985	0
352	20230801	150100	91057770	4985	4985	4985	4985	167
353	20230801	150000	90225275	4985	4985	4985	4985	513
354	20230801	145900	87667970	4980	4980	4980	4980	4
355	20230801	145800	87648050	4980	4985	4985	4980	242
356	20230801	145700	86442785	4985	4985	4985	4985	0
357	20230801	145600	86442785	4985	4985	4985	4985	0
358	20230801	145500	86442785	4985	4985	4985	4985	0
359	20230801	145400	86442785	4985	4985	4985	4985	0
360	20230801	145300	86442785	4985	4985	4985	4985	0
361	20230801	145200	86442785	4985	4985	4985	4985	39
362	20230801	145100	86248370	4980	4980	4980	4980	0
363	20230801	145000	86248370	4980	4980	4980	4980	0
364	20230801	144900	86248370	4980	4980	4980	4980	0
365	20230801	144800	86248370	4980	4980	4980	4980	0
366	20230801	144700	86248370	4980	4980	4980	4980	0
367	20230801	144600	86248370	4980	4980	4980	4980	0
368	20230801	144500	86248370	4980	4980	4980	4980	0
369	20230801	144400	86248370	4980	4980	4980	4980	0
370	20230801	144300	86248370	4980	4980	4980	4980	0
371	20230801	144200	86248370	4980	4980	4980	4980	0
372	20230801	144100	86248370	4980	4980	4980	4980	0
373	20230801	144000	86248370	4980	4980	4980	4980	0
374	20230801	143900	86248370	4980	4980	4980	4980	0
375	20230801	143800	86248370	4980	4980	4980	4980	0
376	20230801	143700	86248370	4980	4980	4980	4980	0
377	20230801	143600	86248370	4980	4980	4980	4980	0
378	20230801	143500	86248370	4980	4975	4980	4975	646
379	20230801	143400	83032790	4980	4980	4980	4980	0
380	20230801	143300	83032790	4980	4980	4980	4980	0
381	20230801	143200	83032790	4980	4980	4980	4980	0
382	20230801	143100	83032790	4980	4980	4980	4980	0
383	20230801	143000	83032790	4980	4980	4980	4980	0
384	20230801	142900	83032790	4980	4980	4980	4980	0
385	20230801	142800	83032790	4980	4980	4980	4980	0
386	20230801	142700	83032790	4980	4980	4980	4980	0
387	20230801	142600	83032790	4980	4980	4980	4980	0
388	20230801	142500	83032790	4980	4980	4980	4980	0
389	20230801	142400	83032790	4980	4980	4980	4980	4
390	20230801	142300	83012870	4980	4980	4980	4980	0
391	20230801	142200	83012870	4980	4980	4980	4980	0
392	20230801	142100	83012870	4980	4980	4980	4980	0
393	20230801	142000	83012870	4980	4980	4980	4980	0
394	20230801	141900	83012870	4980	4980	4980	4980	50
395	20230801	141800	82763870	4980	4980	4980	4980	50
396	20230801	141700	82514870	4980	4980	4980	4980	0
397	20230801	141600	82514870	4980	4980	4980	4980	50
398	20230801	141500	82265870	4980	4980	4980	4980	50
399	20230801	141400	82016870	4985	4985	4985	4985	0
400	20230801	141300	82016870	4985	4985	4985	4985	0
401	20230801	141200	82016870	4985	4985	4985	4985	0
402	20230801	141100	82016870	4985	4985	4985	4985	0
403	20230801	141000	82016870	4985	4985	4985	4985	2
404	20230801	140900	82006900	4980	4980	4980	4980	0
405	20230801	140800	82006900	4980	4980	4980	4980	0
406	20230801	140700	82006900	4980	4980	4980	4980	0
407	20230801	140600	82006900	4980	4980	4980	4980	0
408	20230801	140500	82006900	4980	4980	4980	4980	100
409	20230801	140400	81508900	4980	4980	4980	4980	600
410	20230801	140300	78520900	4990	4990	4990	4990	10
411	20230801	140200	78471000	4955	4955	4955	4955	30
412	20230801	140100	78322350	4955	4970	4970	4955	300
413	20230801	140000	76832700	4970	4970	4970	4970	0
414	20230801	135900	76832700	4970	4970	4970	4970	0
415	20230801	135800	76832700	4970	4970	4970	4970	6
416	20230801	135700	76802880	4970	4970	4970	4970	5
417	20230801	135600	76778030	4985	4985	4985	4985	0
418	20230801	135500	76778030	4985	4985	4985	4985	123
419	20230801	135400	76164875	4985	4985	4985	4985	0
420	20230801	135300	76164875	4985	4980	4985	4980	53
421	20230801	135200	75900675	4985	4985	4985	4985	0
422	20230801	135100	75900675	4985	4985	4985	4985	0
423	20230801	135000	75900675	4985	4985	4985	4985	0
424	20230801	134900	75900675	4985	4985	4985	4985	0
425	20230801	134800	75900675	4985	4985	4985	4985	0
426	20230801	134700	75900675	4985	4985	4985	4985	10
427	20230801	134600	75850825	4985	4985	4985	4985	0
428	20230801	134500	75850825	4985	4985	4985	4985	0
429	20230801	134400	75850825	4985	4985	4985	4985	0
430	20230801	134300	75850825	4985	4985	4985	4985	0
431	20230801	134200	75850825	4985	4985	4985	4985	0
432	20230801	134100	75850825	4985	4985	4985	4985	0
433	20230801	134000	75850825	4985	4985	4985	4985	0
434	20230801	133900	75850825	4985	4985	4985	4985	0
435	20230801	133800	75850825	4985	4985	4985	4985	184
436	20230801	133700	74933585	4990	4990	4990	4990	30
437	20230801	133600	74783885	4985	4985	4985	4985	21
438	20230801	133500	74679200	4990	4990	4990	4990	0
439	20230801	133400	74679200	4990	4990	4990	4990	0
440	20230801	133300	74679200	4990	4990	4990	4990	0
441	20230801	133200	74679200	4990	4990	4990	4990	0
442	20230801	133100	74679200	4990	4970	4990	4970	117
443	20230801	133000	74096910	4970	4970	4970	4970	0
444	20230801	132900	74096910	4970	4970	4970	4970	26
445	20230801	132800	73967690	4995	4995	4995	4995	0
446	20230801	132700	73967690	4995	4995	4995	4995	0
447	20230801	132600	73967690	4995	4995	4995	4995	1
448	20230801	132500	73962695	4995	4995	4995	4995	0
449	20230801	132400	73962695	4995	4995	4995	4995	0
450	20230801	132300	73962695	4995	4995	4995	4995	0
451	20230801	132200	73962695	4995	4995	4995	4995	0
452	20230801	132100	73962695	4995	4990	4995	4990	1055
453	20230801	132000	68694485	4960	4960	4960	4960	0
454	20230801	131900	68694485	4960	4960	4960	4960	0
455	20230801	131800	68694485	4960	4960	4960	4960	0
456	20230801	131700	68694485	4960	4960	4960	4960	0
457	20230801	131600	68694485	4960	4960	4960	4960	30
458	20230801	131500	68545685	4965	4965	4965	4965	386
459	20230801	131400	66629195	4990	4990	4990	4990	51
460	20230801	131300	66374705	4990	4990	4990	4990	0
461	20230801	131200	66374705	4990	4990	4990	4990	0
462	20230801	131100	66374705	4990	4990	4990	4990	0
463	20230801	131000	66374705	4990	4990	4990	4990	0
464	20230801	130900	66374705	4990	4990	4990	4990	0
465	20230801	130800	66374705	4990	4990	4990	4990	0
466	20230801	130700	66374705	4990	4990	4990	4990	0
467	20230801	130600	66374705	4990	4990	4990	4990	0
468	20230801	130500	66374705	4990	4990	4990	4990	0
469	20230801	130400	66374705	4990	4990	4990	4990	0
470	20230801	130300	66374705	4990	4990	4990	4990	0
471	20230801	130200	66374705	4990	4990	4990	4990	80
472	20230801	130100	65975505	4995	4995	4995	4995	0
473	20230801	130000	65975505	4995	4995	4995	4995	0
474	20230801	125900	65975505	4995	4995	4995	4995	50
475	20230801	125800	65725755	4995	4970	4995	4970	1084
476	20230801	125700	60322365	4965	4965	4965	4965	0
477	20230801	125600	60322365	4965	4965	4965	4965	0
478	20230801	125500	60322365	4965	4965	4965	4965	0
479	20230801	125400	60322365	4965	4965	4965	4965	0
480	20230801	125300	60322365	4965	4965	4965	4965	0
481	20230801	125200	60322365	4965	4965	4965	4965	0
482	20230801	125100	60322365	4965	4965	4965	4965	0
483	20230801	125000	60322365	4965	4965	4965	4965	0
484	20230801	124900	60322365	4965	4965	4965	4965	0
485	20230801	124800	60322365	4965	4965	4965	4965	0
486	20230801	124700	60322365	4965	4965	4965	4965	20
487	20230801	124600	60223065	4965	4965	4965	4965	15
488	20230801	124500	60148590	4965	4965	4965	4965	0
489	20230801	124400	60148590	4965	4965	4965	4965	5
490	20230801	124300	60123765	4960	4960	4960	4960	0
491	20230801	124200	60123765	4960	4960	4960	4960	4
492	20230801	124100	60103925	4960	4965	4965	4960	170
493	20230801	124000	59259925	4970	4970	4970	4970	0
494	20230801	123900	59259925	4970	4970	4970	4970	0
495	20230801	123800	59259925	4970	4970	4970	4970	0
496	20230801	123700	59259925	4970	4970	4970	4970	0
497	20230801	123600	59259925	4970	4970	4970	4970	0
498	20230801	123500	59259925	4970	4970	4970	4970	0
499	20230801	123400	59259925	4970	4970	4970	4970	37
500	20230801	123300	59076035	4965	4965	4965	4965	1
501	20230801	123200	59071070	4965	4965	4965	4965	88
502	20230801	123100	58634150	4965	4965	4965	4965	40
503	20230801	123000	58435550	4970	4970	4970	4970	0
504	20230801	122900	58435550	4970	4970	4970	4970	0
505	20230801	122800	58435550	4970	4970	4970	4970	0
506	20230801	122700	58435550	4970	4970	4970	4970	0
507	20230801	122600	58435550	4970	4970	4970	4970	10
508	20230801	122500	58385850	4970	4970	4970	4970	51
509	20230801	122400	58132380	4970	4970	4970	4970	36
510	20230801	122300	57953460	4970	4970	4970	4970	0
511	20230801	122200	57953460	4970	4970	4970	4970	0
512	20230801	122100	57953460	4970	4970	4970	4970	13
513	20230801	122000	57888850	4970	4970	4970	4970	0
514	20230801	121900	57888850	4970	4955	4970	4955	235
515	20230801	121800	56723900	4955	4955	4955	4955	3
516	20230801	121700	56709035	4955	4955	4955	4955	1
517	20230801	121600	56704080	4960	4960	4960	4960	0
518	20230801	121500	56704080	4960	4960	4960	4960	0
519	20230801	121400	56704080	4960	4960	4960	4960	0
520	20230801	121300	56704080	4960	4960	4960	4960	0
521	20230801	121200	56704080	4960	4960	4960	4960	0
522	20230801	121100	56704080	4960	4960	4960	4960	0
523	20230801	121000	56704080	4960	4960	4960	4960	0
524	20230801	120900	56704080	4960	4960	4960	4960	6
525	20230801	120800	56674320	4960	4960	4960	4960	0
526	20230801	120700	56674320	4960	4960	4960	4960	0
527	20230801	120600	56674320	4960	4960	4960	4960	0
528	20230801	120500	56674320	4960	4960	4960	4960	0
529	20230801	120400	56674320	4960	4960	4960	4960	100
530	20230801	120300	56178320	4960	4960	4960	4960	0
531	20230801	120200	56178320	4960	4960	4960	4960	0
532	20230801	120100	56178320	4960	4960	4960	4960	0
533	20230801	120000	56178320	4960	4960	4960	4960	2
534	20230801	115900	56168400	4960	4960	4960	4960	0
535	20230801	115800	56168400	4960	4960	4960	4960	0
536	20230801	115700	56168400	4960	4960	4960	4960	0
537	20230801	115600	56168400	4960	4960	4960	4960	1
538	20230801	115500	56163440	4940	4940	4940	4940	0
539	20230801	115400	56163440	4940	4940	4940	4940	0
540	20230801	115300	56163440	4940	4940	4940	4940	11
541	20230801	115200	56109100	4970	4970	4970	4970	20
542	20230801	115100	56009700	4970	4970	4970	4970	2
543	20230801	115000	55999760	4970	4965	4970	4965	8
544	20230801	114900	55960005	4970	4970	4970	4970	0
545	20230801	114800	55960005	4970	4970	4970	4970	0
546	20230801	114700	55960005	4970	4970	4970	4970	0
547	20230801	114600	55960005	4970	4970	4970	4970	0
548	20230801	114500	55960005	4970	4970	4970	4970	0
549	20230801	114400	55960005	4970	4970	4970	4970	0
550	20230801	114300	55960005	4970	4970	4970	4970	0
551	20230801	114200	55960005	4970	4970	4970	4970	0
552	20230801	114100	55960005	4970	4970	4970	4970	0
553	20230801	114000	55960005	4970	4970	4970	4970	0
554	20230801	113900	55960005	4970	4970	4970	4970	0
555	20230801	113800	55960005	4970	4970	4970	4970	0
556	20230801	113700	55960005	4970	4970	4970	4970	0
557	20230801	113600	55960005	4970	4970	4970	4970	0
558	20230801	113500	55960005	4970	4970	4970	4970	0
559	20230801	113400	55960005	4970	4970	4970	4970	0
560	20230801	113300	55960005	4970	4970	4970	4970	0
561	20230801	113200	55960005	4970	4970	4970	4970	0
562	20230801	113100	55960005	4970	4970	4970	4970	8
563	20230801	113000	55920245	4970	4945	4970	4935	1702
564	20230801	112900	47514895	4970	4970	4970	4970	0
565	20230801	112800	47514895	4970	4970	4970	4970	0
566	20230801	112700	47514895	4970	4970	4970	4970	0
567	20230801	112600	47514895	4970	4970	4970	4970	0
568	20230801	112500	47514895	4970	4970	4970	4970	0
569	20230801	112400	47514895	4970	4970	4970	4970	39
570	20230801	112300	47321065	4970	4970	4970	4970	0
571	20230801	112200	47321065	4970	4970	4970	4970	0
572	20230801	112100	47321065	4970	4970	4970	4970	0
573	20230801	112000	47321065	4970	4970	4970	4970	0
574	20230801	111900	47321065	4970	4970	4970	4970	0
575	20230801	111800	47321065	4970	4970	4970	4970	0
576	20230801	111700	47321065	4970	4970	4970	4970	0
577	20230801	111600	47321065	4970	4970	4970	4970	0
578	20230801	111500	47321065	4970	4970	4970	4970	1
579	20230801	111400	47316095	4935	4935	4935	4935	0
580	20230801	111300	47316095	4935	4935	4935	4935	0
581	20230801	111200	47316095	4935	4935	4935	4935	0
582	20230801	111100	47316095	4935	4935	4935	4935	0
583	20230801	111000	47316095	4935	4935	4935	4935	0
584	20230801	110900	47316095	4935	4955	4955	4935	191
585	20230801	110800	46372920	4960	4965	4965	4960	309
586	20230801	110700	44839905	4970	4970	4970	4970	179
587	20230801	110600	43950275	4985	4985	4985	4985	0
588	20230801	110500	43950275	4985	4985	4985	4985	0
589	20230801	110400	43950275	4985	4985	4985	4985	100
590	20230801	110300	43451775	4985	4985	4985	4985	0
591	20230801	110200	43451775	4985	4985	4985	4985	0
592	20230801	110100	43451775	4985	4985	4985	4985	0
593	20230801	110000	43451775	4985	4985	4985	4985	0
594	20230801	105900	43451775	4985	4985	4985	4985	0
595	20230801	105800	43451775	4985	4985	4985	4985	0
596	20230801	105700	43451775	4985	4985	4985	4985	40
597	20230801	105600	43252375	4985	4985	4985	4985	0
598	20230801	105500	43252375	4985	4985	4985	4985	1
599	20230801	105400	43247390	4985	4985	4985	4985	0
600	20230801	105300	43247390	4985	4985	4985	4985	300
601	20230801	105200	41751890	4985	4985	4985	4985	317
602	20230801	105100	40171645	4985	4985	4985	4985	1
603	20230801	105000	40166660	4985	4985	4985	4985	0
604	20230801	104900	40166660	4985	4985	4985	4985	0
605	20230801	104800	40166660	4985	4985	4985	4985	0
606	20230801	104700	40166660	4985	4985	4985	4985	0
607	20230801	104600	40166660	4985	4985	4985	4985	2
608	20230801	104500	40156690	4980	4980	4980	4980	0
609	20230801	104400	40156690	4980	4980	4980	4980	540
610	20230801	104300	37467490	4980	4980	4980	4980	149
611	20230801	104200	36725470	4980	4980	4980	4980	0
612	20230801	104100	36725470	4980	4980	4980	4980	0
613	20230801	104000	36725470	4980	4980	4980	4980	395
614	20230801	103900	34758370	4980	4980	4980	4980	0
615	20230801	103800	34758370	4980	4980	4980	4980	0
616	20230801	103700	34758370	4980	4980	4980	4980	0
617	20230801	103600	34758370	4980	4980	4980	4980	0
618	20230801	103500	34758370	4980	4980	4980	4980	0
619	20230801	103400	34758370	4980	4980	4980	4980	0
620	20230801	103300	34758370	4980	4980	4980	4980	0
621	20230801	103200	34758370	4980	4980	4980	4980	0
622	20230801	103100	34758370	4980	4980	4980	4980	4
623	20230801	103000	34738450	4965	4965	4965	4965	0
624	20230801	102900	34738450	4965	4965	4965	4965	77
625	20230801	102800	34356145	4965	4965	4965	4965	0
626	20230801	102700	34356145	4965	4970	4970	4965	260
627	20230801	102600	33064690	4980	4980	4980	4980	0
628	20230801	102500	33064690	4980	4980	4980	4980	0
629	20230801	102400	33064690	4980	4980	4980	4980	0
630	20230801	102300	33064690	4980	4980	4980	4980	0
631	20230801	102200	33064690	4980	4980	4980	4980	0
632	20230801	102100	33064690	4980	4980	4980	4980	0
633	20230801	102000	33064690	4980	4975	4980	4975	193
634	20230801	101900	32103615	4970	4970	4970	4970	1
635	20230801	101800	32098645	4970	4970	4970	4970	0
636	20230801	101700	32098645	4970	4970	4970	4970	0
637	20230801	101600	32098645	4970	4970	4970	4970	1
638	20230801	101500	32093675	4965	4965	4965	4965	0
639	20230801	101400	32093675	4965	4965	4965	4965	11
640	20230801	101300	32039060	4980	4980	4980	4980	66
641	20230801	101200	31710380	4965	4965	4965	4965	0
642	20230801	101100	31710380	4965	4965	4965	4965	0
643	20230801	101000	31710380	4965	4965	4965	4965	0
644	20230801	100900	31710380	4965	4965	4965	4965	0
645	20230801	100800	31710380	4965	4965	4965	4965	0
646	20230801	100700	31710380	4965	4965	4965	4965	0
647	20230801	100600	31710380	4965	4965	4965	4965	0
648	20230801	100500	31710380	4965	4965	4965	4965	0
649	20230801	100400	31710380	4965	4965	4965	4965	0
650	20230801	100300	31710380	4965	4965	4965	4965	0
651	20230801	100200	31710380	4965	4965	4965	4965	82
652	20230801	100100	31303250	4980	4980	4980	4980	5
653	20230801	100000	31278350	4980	4980	4980	4980	22
654	20230801	095900	31168790	4980	4950	4980	4950	555
655	20230801	095800	28415690	4950	4950	4950	4950	100
656	20230801	095700	27920690	4960	4960	4960	4960	0
657	20230801	095600	27920690	4960	4960	4960	4960	20
658	20230801	095500	27821490	4960	4960	4960	4960	0
659	20230801	095400	27821490	4960	4960	4960	4960	13
660	20230801	095300	27757010	4960	4960	4960	4960	30
661	20230801	095200	27608210	4950	4950	4950	4950	0
662	20230801	095100	27608210	4950	4950	4950	4950	0
663	20230801	095000	27608210	4950	4950	4950	4950	0
664	20230801	094900	27608210	4950	4950	4950	4950	100
665	20230801	094800	27113210	4960	4960	4960	4960	0
666	20230801	094700	27113210	4960	4960	4960	4960	0
667	20230801	094600	27113210	4960	4960	4960	4960	0
668	20230801	094500	27113210	4960	4960	4960	4960	0
669	20230801	094400	27113210	4960	4960	4960	4960	0
670	20230801	094300	27113210	4960	4960	4960	4960	0
671	20230801	094200	27113210	4960	4960	4960	4960	0
672	20230801	094100	27113210	4960	4960	4960	4960	73
673	20230801	094000	26751130	4960	4960	4960	4960	1
674	20230801	093900	26746170	4960	4960	4960	4960	0
675	20230801	093800	26746170	4960	4975	4975	4960	692
676	20230801	093700	23306855	4980	4980	4980	4980	9
677	20230801	093600	23262035	4975	4975	4975	4975	19
678	20230801	093500	23167510	4965	4965	4965	4965	1
679	20230801	093400	23162545	4965	4965	4965	4965	939
680	20230801	093300	18500410	4965	4970	4970	4965	144
681	20230801	093200	17785445	4965	4960	4965	4960	18
682	20230801	093100	17696115	4965	4965	4965	4965	0
683	20230801	093000	17696115	4965	4965	4965	4965	0
684	20230801	092900	17696115	4965	4965	4965	4925	317
685	20230801	092800	16134205	4970	4970	4970	4970	0
686	20230801	092700	16134205	4970	4970	4970	4970	96
687	20230801	092600	15657085	4970	4970	4970	4970	7
688	20230801	092500	15622295	4970	4970	4970	4970	2
689	20230801	092400	15612355	4965	4970	4970	4965	12
690	20230801	092300	15552735	4970	4965	4970	4965	292
691	20230801	092200	14102295	4970	4970	4970	4970	0
692	20230801	092100	14102295	4970	4970	4970	4970	5
693	20230801	092000	14077445	4945	4945	4945	4945	0
694	20230801	091900	14077445	4945	4945	4945	4945	21
695	20230801	091800	13973600	4975	4975	4975	4975	5
696	20230801	091700	13948725	4975	4975	4975	4975	17
697	20230801	091600	13864150	4990	4990	4990	4990	0
698	20230801	091500	13864150	4990	4990	4990	4990	283
699	20230801	091400	12451980	4995	4955	5000	4955	395
700	20230801	091300	10482095	4945	4955	4960	4945	142
701	20230801	091200	9778525	4955	4955	4955	4955	25
702	20230801	091100	9654650	4955	4960	4960	4955	505
703	20230801	091000	7152350	4960	4960	4960	4960	2
704	20230801	090900	7142430	4955	4955	4955	4955	0
705	20230801	090800	7142430	4955	4955	4955	4955	30
706	20230801	090700	6993780	4955	4955	4955	4955	80
707	20230801	090600	6597380	4960	4935	4960	4935	971
708	20230801	090500	1791170	4920	4920	4920	4920	2
709	20230801	090400	1781330	4905	4905	4905	4905	0
710	20230801	090300	1781330	4905	4910	4940	4905	92
711	20230801	090200	1329100	4900	4890	4900	4890	152
712	20230801	090100	584480	4890	4890	4890	4890	4
713	20230801	090000	564920	4870	4870	4870	4870	116