KissMeData/084690/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	193700	539412650	6670	6670	6670	6670	1511
3	20230803	193600	539412650	6670	6670	6670	6670	0
4	20230803	193500	539412650	6670	6670	6670	6670	0
5	20230803	193400	539412650	6670	6670	6670	6670	0
6	20230803	193300	539412650	6670	6670	6670	6670	0
7	20230803	193200	539412650	6670	6670	6670	6670	0
8	20230803	193100	539412650	6670	6670	6670	6670	0
9	20230803	193000	539412650	6670	6670	6670	6670	0
10	20230803	192900	539412650	6670	6670	6670	6670	0
11	20230803	192800	539412650	6670	6670	6670	6670	0
12	20230803	192700	539412650	6670	6670	6670	6670	0
13	20230803	192600	539412650	6670	6670	6670	6670	0
14	20230803	192500	539412650	6670	6670	6670	6670	0
15	20230803	192400	539412650	6670	6670	6670	6670	0
16	20230803	192300	539412650	6670	6670	6670	6670	0
17	20230803	192200	539412650	6670	6670	6670	6670	0
18	20230803	192100	539412650	6670	6670	6670	6670	0
19	20230803	192000	539412650	6670	6670	6670	6670	0
20	20230803	191900	539412650	6670	6670	6670	6670	0
21	20230803	191800	539412650	6670	6670	6670	6670	0
22	20230803	191700	539412650	6670	6670	6670	6670	0
23	20230803	191600	539412650	6670	6670	6670	6670	0
24	20230803	191500	539412650	6670	6670	6670	6670	0
25	20230803	191400	539412650	6670	6670	6670	6670	0
26	20230803	191300	539412650	6670	6670	6670	6670	0
27	20230803	191200	539412650	6670	6670	6670	6670	0
28	20230803	191100	539412650	6670	6670	6670	6670	0
29	20230803	191000	539412650	6670	6670	6670	6670	0
30	20230803	190900	539412650	6670	6670	6670	6670	0
31	20230803	190800	539412650	6670	6670	6670	6670	0
32	20230803	190700	539412650	6670	6670	6670	6670	1511
33	20230803	190600	539412650	6670	6670	6670	6670	0
34	20230803	190500	539412650	6670	6670	6670	6670	0
35	20230803	190400	539412650	6670	6670	6670	6670	0
36	20230803	190300	539412650	6670	6670	6670	6670	0
37	20230803	190200	539412650	6670	6670	6670	6670	0
38	20230803	190100	539412650	6670	6670	6670	6670	0
39	20230803	190000	539412650	6670	6670	6670	6670	0
40	20230803	185900	539412650	6670	6670	6670	6670	0
41	20230803	185800	539412650	6670	6670	6670	6670	0
42	20230803	185700	539412650	6670	6670	6670	6670	0
43	20230803	185600	539412650	6670	6670	6670	6670	0
44	20230803	185500	539412650	6670	6670	6670	6670	0
45	20230803	185400	539412650	6670	6670	6670	6670	0
46	20230803	185300	539412650	6670	6670	6670	6670	0
47	20230803	185200	539412650	6670	6670	6670	6670	0
48	20230803	185100	539412650	6670	6670	6670	6670	0
49	20230803	185000	539412650	6670	6670	6670	6670	0
50	20230803	184900	539412650	6670	6670	6670	6670	0
51	20230803	184800	539412650	6670	6670	6670	6670	0
52	20230803	184700	539412650	6670	6670	6670	6670	0
53	20230803	184600	539412650	6670	6670	6670	6670	0
54	20230803	184500	539412650	6670	6670	6670	6670	0
55	20230803	184400	539412650	6670	6670	6670	6670	0
56	20230803	184300	539412650	6670	6670	6670	6670	0
57	20230803	184200	539412650	6670	6670	6670	6670	0
58	20230803	184100	539412650	6670	6670	6670	6670	0
59	20230803	184000	539412650	6670	6670	6670	6670	0
60	20230803	183900	539412650	6670	6670	6670	6670	0
61	20230803	183800	539412650	6670	6670	6670	6670	0
62	20230803	183700	539412650	6670	6670	6670	6670	1511
63	20230803	183600	539412650	6670	6670	6670	6670	0
64	20230803	183500	539412650	6670	6670	6670	6670	0
65	20230803	183400	539412650	6670	6670	6670	6670	0
66	20230803	183300	539412650	6670	6670	6670	6670	0
67	20230803	183200	539412650	6670	6670	6670	6670	0
68	20230803	183100	539412650	6670	6670	6670	6670	0
69	20230803	183000	539412650	6670	6670	6670	6670	0
70	20230803	182900	539412650	6670	6670	6670	6670	0
71	20230803	182800	539412650	6670	6670	6670	6670	0
72	20230803	182700	539412650	6670	6670	6670	6670	0
73	20230803	182600	539412650	6670	6670	6670	6670	0
74	20230803	182500	539412650	6670	6670	6670	6670	0
75	20230803	182400	539412650	6670	6670	6670	6670	0
76	20230803	182300	539412650	6670	6670	6670	6670	0
77	20230803	182200	539412650	6670	6670	6670	6670	0
78	20230803	182100	539412650	6670	6670	6670	6670	0
79	20230803	182000	539412650	6670	6670	6670	6670	0
80	20230803	181900	539412650	6670	6670	6670	6670	0
81	20230803	181800	539412650	6670	6670	6670	6670	0
82	20230803	181700	539412650	6670	6670	6670	6670	0
83	20230803	181600	539412650	6670	6670	6670	6670	0
84	20230803	181500	539412650	6670	6670	6670	6670	0
85	20230803	181400	539412650	6670	6670	6670	6670	0
86	20230803	181300	539412650	6670	6670	6670	6670	0
87	20230803	181200	539412650	6670	6670	6670	6670	0
88	20230803	181100	539412650	6670	6670	6670	6670	0
89	20230803	181000	539412650	6670	6670	6670	6670	0
90	20230803	180900	539412650	6670	6670	6670	6670	0
91	20230803	180800	539412650	6670	6670	6670	6670	0
92	20230803	180700	539412650	6670	6670	6670	6670	1511
93	20230803	180600	539412650	6670	6670	6670	6670	0
94	20230803	180500	539412650	6670	6670	6670	6670	0
95	20230803	180400	539412650	6670	6670	6670	6670	0
96	20230803	180300	539412650	6670	6670	6670	6670	0
97	20230803	180200	539412650	6670	6670	6670	6670	0
98	20230803	180100	539412650	6670	6670	6670	6670	0
99	20230803	180000	539412650	6670	6670	6670	6670	0
100	20230803	175900	539412650	6670	6670	6670	6670	0
101	20230803	175800	539412650	6670	6670	6670	6670	0
102	20230803	175700	539412650	6670	6670	6670	6670	0
103	20230803	175600	539412650	6670	6670	6670	6670	0
104	20230803	175500	539412650	6670	6670	6670	6670	0
105	20230803	175400	539412650	6670	6670	6670	6670	0
106	20230803	175300	539412650	6670	6670	6670	6670	0
107	20230803	175200	539412650	6670	6670	6670	6670	0
108	20230803	175100	539412650	6670	6670	6670	6670	0
109	20230803	175000	539412650	6670	6670	6670	6670	0
110	20230803	174900	539412650	6670	6670	6670	6670	0
111	20230803	174800	539412650	6670	6670	6670	6670	0
112	20230803	174700	539412650	6670	6670	6670	6670	0
113	20230803	174600	539412650	6670	6670	6670	6670	0
114	20230803	174500	539412650	6670	6670	6670	6670	0
115	20230803	174400	539412650	6670	6670	6670	6670	0
116	20230803	174300	539412650	6670	6670	6670	6670	0
117	20230803	174200	539412650	6670	6670	6670	6670	0
118	20230803	174100	539412650	6670	6670	6670	6670	0
119	20230803	174000	539412650	6670	6670	6670	6670	0
120	20230803	173900	539412650	6670	6670	6670	6670	0
121	20230803	173800	539412650	6670	6670	6670	6670	0
122	20230803	173700	539412650	6670	6670	6670	6670	1511
123	20230803	173600	539412650	6670	6670	6670	6670	0
124	20230803	173500	539412650	6670	6670	6670	6670	0
125	20230803	173400	539412650	6670	6670	6670	6670	0
126	20230803	173300	539412650	6670	6670	6670	6670	0
127	20230803	173200	539412650	6670	6670	6670	6670	0
128	20230803	173100	539412650	6670	6670	6670	6670	0
129	20230803	173000	539412650	6670	6670	6670	6670	0
130	20230803	172900	539412650	6670	6670	6670	6670	0
131	20230803	172800	539412650	6670	6670	6670	6670	0
132	20230803	172700	539412650	6670	6670	6670	6670	0
133	20230803	172600	539412650	6670	6670	6670	6670	0
134	20230803	172500	539412650	6670	6670	6670	6670	0
135	20230803	172400	539412650	6670	6670	6670	6670	0
136	20230803	172300	539412650	6670	6670	6670	6670	0
137	20230803	172200	539412650	6670	6670	6670	6670	0
138	20230803	172100	539412650	6670	6670	6670	6670	0
139	20230803	172000	539412650	6670	6670	6670	6670	0
140	20230803	171900	539412650	6670	6670	6670	6670	0
141	20230803	171800	539412650	6670	6670	6670	6670	0
142	20230803	171700	539412650	6670	6670	6670	6670	0
143	20230803	171600	539412650	6670	6670	6670	6670	0
144	20230803	171500	539412650	6670	6670	6670	6670	0
145	20230803	171400	539412650	6670	6670	6670	6670	0
146	20230803	171300	539412650	6670	6670	6670	6670	0
147	20230803	171200	539412650	6670	6670	6670	6670	0
148	20230803	171100	539412650	6670	6670	6670	6670	0
149	20230803	171000	539412650	6670	6670	6670	6670	0
150	20230803	170900	539412650	6670	6670	6670	6670	0
151	20230803	170800	539412650	6670	6670	6670	6670	0
152	20230803	170700	539412650	6670	6670	6670	6670	1511
153	20230803	170600	539412650	6670	6670	6670	6670	0
154	20230803	170500	539412650	6670	6670	6670	6670	0
155	20230803	170400	539412650	6670	6670	6670	6670	0
156	20230803	170300	539412650	6670	6670	6670	6670	0
157	20230803	170200	539412650	6670	6670	6670	6670	0
158	20230803	170100	539412650	6670	6670	6670	6670	0
159	20230803	170000	539412650	6670	6670	6670	6670	0
160	20230803	165900	539412650	6670	6670	6670	6670	0
161	20230803	165800	539412650	6670	6670	6670	6670	0
162	20230803	165700	539412650	6670	6670	6670	6670	0
163	20230803	165600	539412650	6670	6670	6670	6670	0
164	20230803	165500	539412650	6670	6670	6670	6670	0
165	20230803	165400	539412650	6670	6670	6670	6670	0
166	20230803	165300	539412650	6670	6670	6670	6670	0
167	20230803	165200	539412650	6670	6670	6670	6670	0
168	20230803	165100	539412650	6670	6670	6670	6670	0
169	20230803	165000	539412650	6670	6670	6670	6670	0
170	20230803	164900	539412650	6670	6670	6670	6670	0
171	20230803	164800	539412650	6670	6670	6670	6670	0
172	20230803	164700	539412650	6670	6670	6670	6670	0
173	20230803	164600	539412650	6670	6670	6670	6670	0
174	20230803	164500	539412650	6670	6670	6670	6670	0
175	20230803	164400	539412650	6670	6670	6670	6670	0
176	20230803	164300	539412650	6670	6670	6670	6670	0
177	20230803	164200	539412650	6670	6670	6670	6670	0
178	20230803	164100	539412650	6670	6670	6670	6670	0
179	20230803	164000	539412650	6670	6670	6670	6670	0
180	20230803	163900	539412650	6670	6670	6670	6670	0
181	20230803	163800	539412650	6670	6670	6670	6670	0
182	20230803	163700	539412650	6670	6670	6670	6670	1511
183	20230803	163600	539412650	6670	6670	6670	6670	0
184	20230803	163500	539412650	6670	6670	6670	6670	0
185	20230803	163400	539412650	6670	6670	6670	6670	0
186	20230803	163300	539412650	6670	6670	6670	6670	0
187	20230803	163200	539412650	6670	6670	6670	6670	0
188	20230803	163100	539412650	6670	6670	6670	6670	0
189	20230803	163000	539412650	6670	6670	6670	6670	0
190	20230803	162900	539412650	6670	6670	6670	6670	0
191	20230803	162800	539412650	6670	6670	6670	6670	0
192	20230803	162700	539412650	6670	6670	6670	6670	0
193	20230803	162600	539412650	6670	6670	6670	6670	0
194	20230803	162500	539412650	6670	6670	6670	6670	0
195	20230803	162400	539412650	6670	6670	6670	6670	0
196	20230803	162300	539412650	6670	6670	6670	6670	0
197	20230803	162200	539412650	6670	6670	6670	6670	0
198	20230803	162100	539412650	6670	6670	6670	6670	0
199	20230803	162000	539412650	6670	6670	6670	6670	0
200	20230803	161900	539412650	6670	6670	6670	6670	0
201	20230803	161800	539412650	6670	6670	6670	6670	0
202	20230803	161700	539412650	6670	6670	6670	6670	0
203	20230803	161600	539412650	6670	6670	6670	6670	0
204	20230803	161500	539412650	6670	6670	6670	6670	0
205	20230803	161400	539412650	6670	6670	6670	6670	0
206	20230803	161300	539412650	6670	6670	6670	6670	0
207	20230803	161200	539412650	6670	6670	6670	6670	0
208	20230803	161100	539412650	6670	6670	6670	6670	0
209	20230803	161000	539412650	6670	6670	6670	6670	0
210	20230803	160900	539412650	6670	6670	6670	6670	0
211	20230803	160800	539412650	6670	6670	6670	6670	0
212	20230803	160700	539412650	6670	6670	6670	6670	1511
213	20230803	160600	539412650	6670	6670	6670	6670	0
214	20230803	160500	539412650	6670	6670	6670	6670	0
215	20230803	160400	539412650	6670	6670	6670	6670	0
216	20230803	160300	539412650	6670	6670	6670	6670	0
217	20230803	160200	539412650	6670	6670	6670	6670	0
218	20230803	160100	539412650	6670	6670	6670	6670	0
219	20230803	160000	539412650	6670	6670	6670	6670	0
220	20230803	155900	539412650	6670	6670	6670	6670	0
221	20230803	155800	539412650	6670	6670	6670	6670	0
222	20230803	155700	539412650	6670	6670	6670	6670	0
223	20230803	155600	539412650	6670	6670	6670	6670	0
224	20230803	155500	539412650	6670	6670	6670	6670	0
225	20230803	155400	539412650	6670	6670	6670	6670	0
226	20230803	155300	539412650	6670	6670	6670	6670	0
227	20230803	155200	539412650	6670	6670	6670	6670	0
228	20230803	155100	539412650	6670	6670	6670	6670	0
229	20230803	155000	539412650	6670	6670	6670	6670	0
230	20230803	154900	539412650	6670	6670	6670	6670	0
231	20230803	154800	539412650	6670	6670	6670	6670	0
232	20230803	154700	539412650	6670	6670	6670	6670	0
233	20230803	154600	539412650	6670	6670	6670	6670	0
234	20230803	154500	539412650	6670	6670	6670	6670	0
235	20230803	154400	539412650	6670	6670	6670	6670	0
236	20230803	154300	539412650	6670	6670	6670	6670	0
237	20230803	154200	539412650	6670	6670	6670	6670	0
238	20230803	154100	539412650	6670	6670	6670	6670	0
239	20230803	154000	539412650	6670	6670	6670	6670	0
240	20230803	153900	539412650	6670	6670	6670	6670	0
241	20230803	153800	539412650	6670	6670	6670	6670	0
242	20230803	153700	539412650	6670	6670	6670	6670	1511
243	20230803	153600	539412650	6670	6670	6670	6670	0
244	20230803	153500	539412650	6670	6670	6670	6670	0
245	20230803	153400	539412650	6670	6670	6670	6670	0
246	20230803	153300	539412650	6670	6670	6670	6670	0
247	20230803	153200	539412650	6670	6670	6670	6670	0
248	20230803	153100	539412650	6670	6670	6670	6670	0
249	20230803	153000	539412650	6670	6670	6670	6670	1511
250	20230803	152900	529334280	6660	6660	6660	6660	0
251	20230803	152800	529334280	6660	6660	6660	6660	0
252	20230803	152700	529334280	6660	6660	6660	6660	0
253	20230803	152600	529334280	6660	6660	6660	6660	0
254	20230803	152500	529334280	6660	6660	6660	6660	0
255	20230803	152400	529334280	6660	6660	6660	6660	0
256	20230803	152300	529334280	6660	6660	6660	6660	0
257	20230803	152200	529334280	6660	6660	6660	6660	0
258	20230803	152100	529334280	6660	6660	6660	6660	0
259	20230803	152000	529334280	6660	6660	6660	6660	0
260	20230803	151900	529334280	6660	6660	6660	6640	239
261	20230803	151800	527742760	6660	6660	6660	6660	129
262	20230803	151700	526883620	6650	6640	6650	6640	915
263	20230803	151600	520806820	6650	6640	6650	6640	275
264	20230803	151500	518979550	6640	6640	6640	6640	0
265	20230803	151400	518979550	6640	6640	6650	6640	40
266	20230803	151300	518713890	6650	6650	6650	6650	0
267	20230803	151200	518713890	6650	6650	6650	6650	100
268	20230803	151100	518048890	6650	6650	6650	6650	10
269	20230803	151000	517982390	6650	6650	6650	6650	0
270	20230803	150900	517982390	6650	6640	6650	6640	2
271	20230803	150800	517969100	6640	6640	6640	6640	73
272	20230803	150700	517484380	6640	6640	6640	6640	56
273	20230803	150600	517112540	6640	6640	6640	6640	80
274	20230803	150500	516581340	6640	6640	6660	6640	21
275	20230803	150400	516441880	6640	6640	6640	6640	0
276	20230803	150300	516441880	6640	6650	6650	6640	266
277	20230803	150200	514674980	6650	6650	6650	6650	1
278	20230803	150100	514668330	6660	6660	6660	6660	0
279	20230803	150000	514668330	6660	6660	6660	6660	0
280	20230803	145900	514668330	6660	6660	6660	6660	0
281	20230803	145800	514668330	6660	6660	6660	6660	2
282	20230803	145700	514655010	6660	6660	6660	6660	14
283	20230803	145600	514561770	6640	6650	6650	6640	765
284	20230803	145500	509481870	6660	6660	6660	6660	4
285	20230803	145400	509455230	6660	6660	6660	6660	1
286	20230803	145300	509448570	6650	6650	6650	6650	1
287	20230803	145200	509441920	6660	6660	6660	6660	2
288	20230803	145100	509428600	6650	6650	6650	6650	195
289	20230803	145000	508131850	6650	6660	6660	6650	302
290	20230803	144900	506123530	6660	6660	6660	6660	0
291	20230803	144800	506123530	6660	6660	6660	6660	2
292	20230803	144700	506110210	6660	6660	6660	6660	2
293	20230803	144600	506096890	6650	6650	6650	6650	18
294	20230803	144500	505977190	6650	6660	6660	6650	7
295	20230803	144400	505930620	6650	6650	6650	6650	0
296	20230803	144300	505930620	6650	6650	6650	6650	62
297	20230803	144200	505518320	6660	6660	6660	6660	2
298	20230803	144100	505505000	6650	6660	6660	6650	557
299	20230803	144000	501800850	6660	6660	6660	6660	2
300	20230803	143900	501787530	6660	6660	6660	6660	0
301	20230803	143800	501787530	6660	6660	6660	6660	96
302	20230803	143700	501148170	6660	6660	6670	6660	90
303	20230803	143600	500548750	6660	6660	6660	6660	0
304	20230803	143500	500548750	6660	6680	6680	6660	3
305	20230803	143400	500528730	6680	6680	6680	6680	0
306	20230803	143300	500528730	6680	6680	6680	6680	1
307	20230803	143200	500522050	6680	6680	6680	6680	2
308	20230803	143100	500508690	6660	6660	6660	6660	0
309	20230803	143000	500508690	6660	6670	6670	6660	500
310	20230803	142900	497174690	6660	6660	6660	6660	219
311	20230803	142800	495716150	6670	6670	6670	6670	0
312	20230803	142700	495716150	6670	6670	6670	6670	2
313	20230803	142600	495702810	6660	6660	6660	6660	0
314	20230803	142500	495702810	6660	6660	6660	6660	36
315	20230803	142400	495463050	6670	6670	6670	6670	0
316	20230803	142300	495463050	6670	6660	6670	6660	500
317	20230803	142200	492129760	6660	6650	6660	6650	1108
318	20230803	142100	484761530	6650	6650	6650	6650	0
319	20230803	142000	484761530	6650	6650	6650	6650	17
320	20230803	141900	484648480	6650	6660	6660	6650	10
321	20230803	141800	484581930	6660	6660	6660	6660	0
322	20230803	141700	484581930	6660	6660	6660	6660	3
323	20230803	141600	484561950	6660	6660	6660	6660	0
324	20230803	141500	484561950	6660	6650	6660	6650	54
325	20230803	141400	484202820	6650	6650	6650	6650	0
326	20230803	141300	484202820	6650	6650	6650	6650	0
327	20230803	141200	484202820	6650	6650	6650	6650	21
328	20230803	141100	484063170	6650	6650	6650	6650	670
329	20230803	141000	479607670	6650	6650	6650	6650	1564
330	20230803	140900	469207070	6640	6650	6660	6640	337
331	20230803	140800	466969250	6660	6660	6660	6660	2
332	20230803	140700	466955930	6660	6660	6660	6660	3
333	20230803	140600	466935950	6660	6660	6660	6660	1
334	20230803	140500	466929290	6660	6660	6660	6660	4
335	20230803	140400	466902650	6650	6650	6650	6650	25
336	20230803	140300	466736400	6660	6660	6660	6660	0
337	20230803	140200	466736400	6660	6660	6660	6660	3
338	20230803	140100	466716420	6660	6660	6660	6660	135
339	20230803	140000	465817320	6670	6670	6670	6670	28
340	20230803	135900	465630560	6670	6670	6670	6670	464
341	20230803	135800	462535680	6680	6680	6680	6680	1000
342	20230803	135700	455855680	6670	6670	6670	6670	539
343	20230803	135600	452260550	6670	6670	6670	6670	3
344	20230803	135500	452240540	6670	6670	6670	6670	3
345	20230803	135400	452220530	6660	6660	6660	6660	111
346	20230803	135300	451481270	6660	6660	6660	6660	64
347	20230803	135200	451055030	6650	6660	6660	6650	4
348	20230803	135100	451028400	6650	6650	6650	6650	1
349	20230803	135000	451021750	6670	6670	6670	6670	3
350	20230803	134900	451001740	6670	6670	6670	6670	0
351	20230803	134800	451001740	6670	6670	6670	6670	2
352	20230803	134700	450988400	6670	6650	6670	6650	96
353	20230803	134600	450349940	6670	6670	6670	6670	0
354	20230803	134500	450349940	6670	6670	6670	6670	3
355	20230803	134400	450329930	6650	6660	6670	6650	2065
356	20230803	134300	436571710	6660	6660	6660	6660	0
357	20230803	134200	436571710	6660	6660	6660	6660	4
358	20230803	134100	436545070	6660	6660	6660	6660	0
359	20230803	134000	436545070	6660	6660	6660	6650	16
360	20230803	133900	436438520	6660	6660	6660	6660	0
361	20230803	133800	436438520	6660	6660	6660	6660	1
362	20230803	133700	436431860	6660	6660	6660	6660	4
363	20230803	133600	436405220	6650	6650	6650	6650	3
364	20230803	133500	436385270	6650	6660	6660	6650	10
365	20230803	133400	436318730	6650	6650	6650	6650	0
366	20230803	133300	436318730	6650	6650	6650	6650	106
367	20230803	133200	435613830	6650	6650	6650	6650	3
368	20230803	133100	435593880	6640	6640	6640	6640	0
369	20230803	133000	435593880	6640	6650	6650	6640	4
370	20230803	132900	435567290	6640	6640	6640	6640	1
371	20230803	132800	435560650	6640	6640	6640	6640	3
372	20230803	132700	435540730	6650	6650	6650	6650	18
373	20230803	132600	435421030	6640	6640	6640	6640	0
374	20230803	132500	435421030	6640	6650	6650	6640	38
375	20230803	132400	435168680	6650	6650	6650	6650	0
376	20230803	132300	435168680	6650	6650	6650	6650	0
377	20230803	132200	435168680	6650	6650	6650	6650	3
378	20230803	132100	435148730	6650	6650	6650	6650	0
379	20230803	132000	435148730	6650	6650	6650	6640	1166
380	20230803	131900	427396830	6640	6640	6640	6640	277
381	20230803	131800	425557550	6650	6650	6650	6650	0
382	20230803	131700	425557550	6650	6650	6650	6650	1
383	20230803	131600	425550900	6650	6650	6650	6650	15
384	20230803	131500	425451150	6650	6650	6650	6650	13
385	20230803	131400	425364700	6650	6650	6650	6650	0
386	20230803	131300	425364700	6650	6650	6650	6650	0
387	20230803	131200	425364700	6650	6650	6650	6640	345
388	20230803	131100	423073880	6650	6650	6650	6650	333
389	20230803	131000	420859430	6650	6650	6650	6650	0
390	20230803	130900	420859430	6650	6650	6650	6650	2
391	20230803	130800	420846130	6650	6650	6650	6650	0
392	20230803	130700	420846130	6650	6640	6650	6640	19
393	20230803	130600	420719960	6650	6650	6650	6650	31
394	20230803	130500	420513810	6640	6640	6640	6640	20
395	20230803	130400	420381010	6650	6650	6650	6650	107
396	20230803	130300	419669460	6650	6650	6650	6650	1
397	20230803	130200	419662810	6650	6650	6650	6650	6
398	20230803	130100	419622910	6640	6640	6640	6640	0
399	20230803	130000	419622910	6640	6640	6640	6640	0
400	20230803	125900	419622910	6640	6640	6640	6640	150
401	20230803	125800	418626910	6650	6650	6650	6650	0
402	20230803	125700	418626910	6650	6650	6650	6650	2
403	20230803	125600	418613610	6640	6640	6640	6640	517
404	20230803	125500	415180730	6620	6620	6620	6620	89
405	20230803	125400	414591550	6630	6630	6630	6630	81
406	20230803	125300	414054520	6630	6630	6630	6630	28
407	20230803	125200	413868880	6630	6630	6630	6630	114
408	20230803	125100	413113060	6620	6620	6620	6620	0
409	20230803	125000	413113060	6620	6620	6620	6620	0
410	20230803	124900	413113060	6620	6620	6620	6620	0
411	20230803	124800	413113060	6620	6620	6620	6620	0
412	20230803	124700	413113060	6620	6620	6630	6620	522
413	20230803	124600	409653760	6610	6610	6610	6610	0
414	20230803	124500	409653760	6610	6610	6610	6610	0
415	20230803	124400	409653760	6610	6620	6620	6610	485
416	20230803	124300	406447520	6620	6620	6620	6620	242
417	20230803	124200	404845480	6610	6610	6610	6610	0
418	20230803	124100	404845480	6610	6600	6610	6600	978
419	20230803	124000	398380910	6600	6600	6600	6600	0
420	20230803	123900	398380910	6600	6600	6600	6600	0
421	20230803	123800	398380910	6600	6600	6600	6600	0
422	20230803	123700	398380910	6600	6600	6600	6600	0
423	20230803	123600	398380910	6600	6600	6600	6600	70
424	20230803	123500	397918910	6600	6600	6600	6600	145
425	20230803	123400	396961910	6590	6590	6590	6590	0
426	20230803	123300	396961910	6590	6590	6590	6590	0
427	20230803	123200	396961910	6590	6590	6590	6590	0
428	20230803	123100	396961910	6590	6590	6590	6590	0
429	20230803	123000	396961910	6590	6590	6590	6590	0
430	20230803	122900	396961910	6590	6590	6590	6590	0
431	20230803	122800	396961910	6590	6590	6590	6590	10
432	20230803	122700	396896010	6590	6590	6590	6590	0
433	20230803	122600	396896010	6590	6600	6600	6590	114
434	20230803	122500	396144710	6600	6600	6600	6600	1136
435	20230803	122400	388647110	6600	6600	6600	6600	0
436	20230803	122300	388647110	6600	6600	6600	6600	0
437	20230803	122200	388647110	6600	6590	6600	6590	98
438	20230803	122100	388000720	6600	6600	6600	6600	1
439	20230803	122000	387994120	6600	6600	6600	6600	7
440	20230803	121900	387947920	6590	6590	6590	6590	49
441	20230803	121800	387625010	6600	6600	6600	6600	0
442	20230803	121700	387625010	6600	6600	6600	6600	0
443	20230803	121600	387625010	6600	6590	6600	6590	259
444	20230803	121500	385917200	6580	6580	6580	6580	196
445	20230803	121400	384627520	6580	6590	6590	6580	26
446	20230803	121300	384456430	6590	6590	6590	6590	0
447	20230803	121200	384456430	6590	6590	6590	6590	455
448	20230803	121100	381457980	6580	6580	6580	6580	0
449	20230803	121000	381457980	6580	6580	6580	6540	5237
450	20230803	120900	347125840	6580	6590	6590	6580	33
451	20230803	120800	346908640	6590	6590	6590	6590	1
452	20230803	120700	346902050	6590	6590	6590	6590	300
453	20230803	120600	344925050	6590	6590	6590	6590	0
454	20230803	120500	344925050	6590	6590	6590	6590	1
455	20230803	120400	344918460	6590	6590	6590	6590	365
456	20230803	120300	342513110	6590	6590	6590	6590	7
457	20230803	120200	342466980	6590	6590	6590	6590	194
458	20230803	120100	341188520	6590	6590	6590	6590	1
459	20230803	120000	341181930	6590	6590	6590	6590	3
460	20230803	115900	341162160	6590	6590	6590	6590	0
461	20230803	115800	341162160	6590	6590	6590	6590	1
462	20230803	115700	341155570	6590	6590	6590	6590	80
463	20230803	115600	340628370	6600	6600	6600	6600	31
464	20230803	115500	340423770	6600	6590	6600	6590	3
465	20230803	115400	340403980	6590	6590	6590	6590	0
466	20230803	115300	340403980	6590	6590	6590	6590	0
467	20230803	115200	340403980	6590	6590	6590	6590	0
468	20230803	115100	340403980	6590	6590	6600	6590	30
469	20230803	115000	340206180	6600	6600	6600	6600	0
470	20230803	114900	340206180	6600	6600	6600	6600	0
471	20230803	114800	340206180	6600	6580	6600	6580	15
472	20230803	114700	340107380	6580	6590	6590	6580	150
473	20230803	114600	339120360	6590	6590	6590	6590	20
474	20230803	114500	338988560	6590	6580	6590	6580	1169
475	20230803	114400	331288070	6570	6570	6570	6570	15
476	20230803	114300	331189520	6570	6570	6570	6570	0
477	20230803	114200	331189520	6570	6570	6570	6570	88
478	20230803	114100	330611360	6570	6570	6570	6570	100
479	20230803	114000	329954360	6570	6580	6580	6570	2128
480	20230803	113900	315970860	6580	6580	6580	6580	75
481	20230803	113800	315477360	6580	6580	6580	6580	10
482	20230803	113700	315411560	6580	6570	6580	6570	180
483	20230803	113600	314228890	6580	6570	6580	6570	606
484	20230803	113500	310247460	6580	6580	6590	6580	2159
485	20230803	113400	296031730	6590	6590	6590	6590	0
486	20230803	113300	296031730	6590	6590	6590	6590	447
487	20230803	113200	293086000	6590	6590	6590	6590	1
488	20230803	113100	293079410	6600	6600	6600	6600	183
489	20230803	113000	291871610	6610	6610	6610	6610	1
490	20230803	112900	291865000	6610	6610	6610	6610	7
491	20230803	112800	291818730	6610	6610	6610	6610	0
492	20230803	112700	291818730	6610	6610	6610	6610	0
493	20230803	112600	291818730	6610	6620	6620	6610	3
494	20230803	112500	291798880	6620	6600	6620	6600	255
495	20230803	112400	290110980	6610	6590	6610	6580	3696
496	20230803	112300	265729920	6590	6590	6590	6590	42
497	20230803	112200	265453140	6590	6590	6590	6590	0
498	20230803	112100	265453140	6590	6600	6600	6590	30
499	20230803	112000	265255380	6590	6590	6600	6590	36
500	20230803	111900	265018090	6590	6590	6590	6590	53
501	20230803	111800	264668820	6590	6600	6600	6590	182
502	20230803	111700	263467790	6600	6600	6600	6600	112
503	20230803	111600	262728590	6600	6600	6600	6600	0
504	20230803	111500	262728590	6600	6600	6600	6600	12
505	20230803	111400	262649390	6600	6600	6600	6600	12
506	20230803	111300	262570190	6600	6600	6600	6600	0
507	20230803	111200	262570190	6600	6600	6600	6600	12
508	20230803	111100	262490990	6600	6600	6600	6600	0
509	20230803	111000	262490990	6600	6600	6600	6600	0
510	20230803	110900	262490990	6600	6600	6600	6600	0
511	20230803	110800	262490990	6600	6600	6600	6600	97
512	20230803	110700	261850790	6600	6600	6600	6600	14
513	20230803	110600	261758390	6600	6600	6600	6600	37
514	20230803	110500	261514190	6600	6600	6600	6590	312
515	20230803	110400	259456440	6600	6600	6600	6600	0
516	20230803	110300	259456440	6600	6600	6600	6600	51
517	20230803	110200	259119840	6610	6600	6610	6600	300
518	20230803	110100	257137100	6600	6600	6600	6600	1
519	20230803	110000	257130500	6590	6590	6590	6590	3
520	20230803	105900	257110730	6590	6590	6590	6590	29
521	20230803	105800	256919620	6590	6590	6590	6590	1
522	20230803	105700	256913030	6580	6580	6580	6580	276
523	20230803	105600	255096950	6580	6580	6580	6580	725
524	20230803	105500	250326450	6580	6600	6600	6580	2769
525	20230803	105400	232085500	6610	6610	6610	6600	1017
526	20230803	105300	225366010	6610	6610	6610	6610	302
527	20230803	105200	223369790	6620	6620	6620	6610	18
528	20230803	105100	223250740	6610	6610	6610	6610	38
529	20230803	105000	222999560	6610	6610	6610	6610	258
530	20230803	104900	221294180	6620	6620	6620	6620	3
531	20230803	104800	221274320	6620	6620	6620	6620	0
532	20230803	104700	221274320	6620	6610	6620	6610	110
533	20230803	104600	220547120	6630	6630	6630	6630	0
534	20230803	104500	220547120	6630	6630	6630	6630	1000
535	20230803	104400	213917120	6620	6620	6620	6620	550
536	20230803	104300	210276120	6620	6620	6620	6620	1660
537	20230803	104200	199286920	6620	6620	6620	6620	1201
538	20230803	104100	191336300	6620	6610	6620	6610	710
539	20230803	104000	186636500	6610	6610	6610	6610	701
540	20230803	103900	182002890	6610	6600	6610	6600	247
541	20230803	103800	180370230	6600	6600	6600	6600	159
542	20230803	103700	179320830	6610	6620	6620	6600	4846
543	20230803	103600	147305420	6610	6620	6620	6610	1433
544	20230803	103500	137823340	6620	6630	6630	6620	217
545	20230803	103400	136384790	6620	6620	6620	6620	0
546	20230803	103300	136384790	6620	6620	6620	6620	1
547	20230803	103200	136378170	6630	6640	6640	6630	3
548	20230803	103100	136358270	6640	6620	6640	6620	56
549	20230803	103000	135987490	6610	6610	6610	6600	125
550	20230803	102900	135161420	6610	6610	6610	6610	135
551	20230803	102800	134269070	6600	6620	6620	6600	1542
552	20230803	102700	124074370	6620	6640	6640	6620	1080
553	20230803	102600	116909250	6670	6670	6670	6670	0
554	20230803	102500	116909250	6670	6670	6670	6670	0
555	20230803	102400	116909250	6670	6670	6670	6670	0
556	20230803	102300	116909250	6670	6670	6670	6670	1
557	20230803	102200	116902580	6640	6640	6640	6640	0
558	20230803	102100	116902580	6640	6650	6650	6640	50
559	20230803	102000	116570270	6670	6630	6670	6630	601
560	20230803	101900	112579230	6640	6640	6640	6640	173
561	20230803	101800	111430510	6640	6640	6640	6640	86
562	20230803	101700	110859470	6640	6640	6640	6640	104
563	20230803	101600	110168910	6640	6640	6640	6640	127
564	20230803	101500	109325630	6650	6650	6650	6650	1
565	20230803	101400	109318980	6650	6650	6650	6650	3
566	20230803	101300	109299030	6640	6650	6650	6640	523
567	20230803	101200	105826210	6650	6650	6650	6640	198
568	20230803	101100	104509590	6640	6640	6640	6640	0
569	20230803	101000	104509590	6640	6640	6640	6640	0
570	20230803	100900	104509590	6640	6640	6640	6640	0
571	20230803	100800	104509590	6640	6640	6640	6640	0
572	20230803	100700	104509590	6640	6640	6640	6640	0
573	20230803	100600	104509590	6640	6640	6640	6640	37
574	20230803	100500	104263910	6640	6650	6650	6640	405
575	20230803	100400	101571200	6650	6670	6670	6650	105
576	20230803	100300	100871970	6670	6670	6670	6670	0
577	20230803	100200	100871970	6670	6660	6670	6660	6
578	20230803	100100	100832000	6660	6660	6660	6660	4
579	20230803	100000	100805360	6650	6650	6650	6650	0
580	20230803	095900	100805360	6650	6650	6650	6650	0
581	20230803	095800	100805360	6650	6650	6650	6650	16
582	20230803	095700	100698960	6640	6640	6640	6640	96
583	20230803	095600	100061520	6650	6660	6660	6650	132
584	20230803	095500	99183490	6660	6670	6670	6660	12
585	20230803	095400	99103560	6650	6650	6650	6650	2
586	20230803	095300	99090260	6650	6650	6650	6650	17
587	20230803	095200	98977210	6650	6650	6650	6650	80
588	20230803	095100	98445210	6670	6660	6670	6650	763
589	20230803	095000	93370750	6670	6670	6670	6670	10
590	20230803	094900	93304050	6680	6680	6680	6680	1
591	20230803	094800	93297370	6650	6650	6650	6650	0
592	20230803	094700	93297370	6650	6670	6670	6650	251
593	20230803	094600	91627200	6690	6690	6690	6690	1
594	20230803	094500	91620510	6690	6670	6690	6670	14
595	20230803	094400	91527060	6670	6670	6670	6670	17
596	20230803	094300	91413670	6670	6670	6670	6670	10
597	20230803	094200	91346970	6680	6680	6680	6680	0
598	20230803	094100	91346970	6680	6680	6680	6680	1
599	20230803	094000	91340290	6680	6670	6680	6660	1659
600	20230803	093900	80262290	6670	6670	6670	6670	3
601	20230803	093800	80242280	6660	6660	6660	6660	0
602	20230803	093700	80242280	6660	6660	6660	6660	0
603	20230803	093600	80242280	6660	6660	6670	6660	21
604	20230803	093500	80102400	6660	6650	6660	6650	61
605	20230803	093400	79696200	6650	6670	6670	6650	13
606	20230803	093300	79609610	6670	6650	6670	6650	20
607	20230803	093200	79476590	6650	6670	6670	6650	301
608	20230803	093100	77469360	6670	6670	6670	6670	1
609	20230803	093000	77462690	6680	6660	6680	6660	10
610	20230803	092900	77395990	6680	6650	6680	6650	10
611	20230803	092800	77329410	6650	6650	6650	6650	0
612	20230803	092700	77329410	6650	6650	6650	6640	567
613	20230803	092600	73559190	6640	6650	6650	6640	26
614	20230803	092500	73386450	6650	6650	6650	6650	55
615	20230803	092400	73020700	6650	6640	6650	6640	55
616	20230803	092300	72655000	6640	6640	6640	6640	52
617	20230803	092200	72309720	6650	6650	6650	6650	2
618	20230803	092100	72296420	6610	6630	6630	6610	310
619	20230803	092000	70245960	6630	6610	6630	6610	1195
620	20230803	091900	62333120	6610	6610	6610	6610	116
621	20230803	091800	61566360	6610	6610	6610	6600	55
622	20230803	091700	61203200	6610	6610	6610	6610	46
623	20230803	091600	60899140	6620	6620	6620	6620	0
624	20230803	091500	60899140	6620	6620	6620	6620	10
625	20230803	091400	60832940	6600	6580	6600	6580	520
626	20230803	091300	57408210	6570	6570	6570	6570	39
627	20230803	091200	57151980	6580	6580	6590	6580	303
628	20230803	091100	55158120	6580	6590	6590	6580	737
629	20230803	091000	50306680	6600	6600	6620	6590	495
630	20230803	090900	47040680	6600	6620	6620	6600	1942
631	20230803	090800	34205130	6620	6620	6630	6610	149
632	20230803	090700	33218860	6610	6620	6620	6610	682
633	20230803	090600	28704440	6630	6620	6630	6620	103
634	20230803	090500	28021570	6620	6620	6620	6620	69
635	20230803	090400	27564790	6620	6630	6650	6610	763
636	20230803	090300	22513530	6650	6640	6670	6640	2121
637	20230803	090200	8428170	6640	6660	6660	6630	408
638	20230803	090100	5716660	6660	6690	6690	6660	305
639	20230803	090000	3681610	6700	6720	6720	6700	548