KissMeData/225190/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	201400	24215010	9650	9650	9650	9650	29
3	20230803	201300	24215010	9650	9650	9650	9650	0
4	20230803	201200	24215010	9650	9650	9650	9650	0
5	20230803	201100	24215010	9650	9650	9650	9650	0
6	20230803	201000	24215010	9650	9650	9650	9650	0
7	20230803	200900	24215010	9650	9650	9650	9650	0
8	20230803	200800	24215010	9650	9650	9650	9650	0
9	20230803	200700	24215010	9650	9650	9650	9650	0
10	20230803	200600	24215010	9650	9650	9650	9650	0
11	20230803	200500	24215010	9650	9650	9650	9650	0
12	20230803	200400	24215010	9650	9650	9650	9650	0
13	20230803	200300	24215010	9650	9650	9650	9650	0
14	20230803	200200	24215010	9650	9650	9650	9650	0
15	20230803	200100	24215010	9650	9650	9650	9650	0
16	20230803	200000	24215010	9650	9650	9650	9650	0
17	20230803	195900	24215010	9650	9650	9650	9650	0
18	20230803	195800	24215010	9650	9650	9650	9650	0
19	20230803	195700	24215010	9650	9650	9650	9650	0
20	20230803	195600	24215010	9650	9650	9650	9650	0
21	20230803	195500	24215010	9650	9650	9650	9650	0
22	20230803	195400	24215010	9650	9650	9650	9650	0
23	20230803	195300	24215010	9650	9650	9650	9650	0
24	20230803	195200	24215010	9650	9650	9650	9650	0
25	20230803	195100	24215010	9650	9650	9650	9650	0
26	20230803	195000	24215010	9650	9650	9650	9650	0
27	20230803	194900	24215010	9650	9650	9650	9650	0
28	20230803	194800	24215010	9650	9650	9650	9650	0
29	20230803	194700	24215010	9650	9650	9650	9650	0
30	20230803	194600	24215010	9650	9650	9650	9650	0
31	20230803	194500	24215010	9650	9650	9650	9650	0
32	20230803	194400	24215010	9650	9650	9650	9650	29
33	20230803	194300	24215010	9650	9650	9650	9650	0
34	20230803	194200	24215010	9650	9650	9650	9650	0
35	20230803	194100	24215010	9650	9650	9650	9650	0
36	20230803	194000	24215010	9650	9650	9650	9650	0
37	20230803	193900	24215010	9650	9650	9650	9650	0
38	20230803	193800	24215010	9650	9650	9650	9650	0
39	20230803	193700	24215010	9650	9650	9650	9650	0
40	20230803	193600	24215010	9650	9650	9650	9650	0
41	20230803	193500	24215010	9650	9650	9650	9650	0
42	20230803	193400	24215010	9650	9650	9650	9650	0
43	20230803	193300	24215010	9650	9650	9650	9650	0
44	20230803	193200	24215010	9650	9650	9650	9650	0
45	20230803	193100	24215010	9650	9650	9650	9650	0
46	20230803	193000	24215010	9650	9650	9650	9650	0
47	20230803	192900	24215010	9650	9650	9650	9650	0
48	20230803	192800	24215010	9650	9650	9650	9650	0
49	20230803	192700	24215010	9650	9650	9650	9650	0
50	20230803	192600	24215010	9650	9650	9650	9650	0
51	20230803	192500	24215010	9650	9650	9650	9650	0
52	20230803	192400	24215010	9650	9650	9650	9650	0
53	20230803	192300	24215010	9650	9650	9650	9650	0
54	20230803	192200	24215010	9650	9650	9650	9650	0
55	20230803	192100	24215010	9650	9650	9650	9650	0
56	20230803	192000	24215010	9650	9650	9650	9650	0
57	20230803	191900	24215010	9650	9650	9650	9650	0
58	20230803	191800	24215010	9650	9650	9650	9650	0
59	20230803	191700	24215010	9650	9650	9650	9650	0
60	20230803	191600	24215010	9650	9650	9650	9650	0
61	20230803	191500	24215010	9650	9650	9650	9650	0
62	20230803	191400	24215010	9650	9650	9650	9650	29
63	20230803	191300	24215010	9650	9650	9650	9650	0
64	20230803	191200	24215010	9650	9650	9650	9650	0
65	20230803	191100	24215010	9650	9650	9650	9650	0
66	20230803	191000	24215010	9650	9650	9650	9650	0
67	20230803	190900	24215010	9650	9650	9650	9650	0
68	20230803	190800	24215010	9650	9650	9650	9650	0
69	20230803	190700	24215010	9650	9650	9650	9650	0
70	20230803	190600	24215010	9650	9650	9650	9650	0
71	20230803	190500	24215010	9650	9650	9650	9650	0
72	20230803	190400	24215010	9650	9650	9650	9650	0
73	20230803	190300	24215010	9650	9650	9650	9650	0
74	20230803	190200	24215010	9650	9650	9650	9650	0
75	20230803	190100	24215010	9650	9650	9650	9650	0
76	20230803	190000	24215010	9650	9650	9650	9650	0
77	20230803	185900	24215010	9650	9650	9650	9650	0
78	20230803	185800	24215010	9650	9650	9650	9650	0
79	20230803	185700	24215010	9650	9650	9650	9650	0
80	20230803	185600	24215010	9650	9650	9650	9650	0
81	20230803	185500	24215010	9650	9650	9650	9650	0
82	20230803	185400	24215010	9650	9650	9650	9650	0
83	20230803	185300	24215010	9650	9650	9650	9650	0
84	20230803	185200	24215010	9650	9650	9650	9650	0
85	20230803	185100	24215010	9650	9650	9650	9650	0
86	20230803	185000	24215010	9650	9650	9650	9650	0
87	20230803	184900	24215010	9650	9650	9650	9650	0
88	20230803	184800	24215010	9650	9650	9650	9650	0
89	20230803	184700	24215010	9650	9650	9650	9650	0
90	20230803	184600	24215010	9650	9650	9650	9650	0
91	20230803	184500	24215010	9650	9650	9650	9650	0
92	20230803	184400	24215010	9650	9650	9650	9650	29
93	20230803	184300	24215010	9650	9650	9650	9650	0
94	20230803	184200	24215010	9650	9650	9650	9650	0
95	20230803	184100	24215010	9650	9650	9650	9650	0
96	20230803	184000	24215010	9650	9650	9650	9650	0
97	20230803	183900	24215010	9650	9650	9650	9650	0
98	20230803	183800	24215010	9650	9650	9650	9650	0
99	20230803	183700	24215010	9650	9650	9650	9650	0
100	20230803	183600	24215010	9650	9650	9650	9650	0
101	20230803	183500	24215010	9650	9650	9650	9650	0
102	20230803	183400	24215010	9650	9650	9650	9650	0
103	20230803	183300	24215010	9650	9650	9650	9650	0
104	20230803	183200	24215010	9650	9650	9650	9650	0
105	20230803	183100	24215010	9650	9650	9650	9650	0
106	20230803	183000	24215010	9650	9650	9650	9650	0
107	20230803	182900	24215010	9650	9650	9650	9650	0
108	20230803	182800	24215010	9650	9650	9650	9650	0
109	20230803	182700	24215010	9650	9650	9650	9650	0
110	20230803	182600	24215010	9650	9650	9650	9650	0
111	20230803	182500	24215010	9650	9650	9650	9650	0
112	20230803	182400	24215010	9650	9650	9650	9650	0
113	20230803	182300	24215010	9650	9650	9650	9650	0
114	20230803	182200	24215010	9650	9650	9650	9650	0
115	20230803	182100	24215010	9650	9650	9650	9650	0
116	20230803	182000	24215010	9650	9650	9650	9650	0
117	20230803	181900	24215010	9650	9650	9650	9650	0
118	20230803	181800	24215010	9650	9650	9650	9650	0
119	20230803	181700	24215010	9650	9650	9650	9650	0
120	20230803	181600	24215010	9650	9650	9650	9650	0
121	20230803	181500	24215010	9650	9650	9650	9650	0
122	20230803	181400	24215010	9650	9650	9650	9650	29
123	20230803	181300	24215010	9650	9650	9650	9650	0
124	20230803	181200	24215010	9650	9650	9650	9650	0
125	20230803	181100	24215010	9650	9650	9650	9650	0
126	20230803	181000	24215010	9650	9650	9650	9650	0
127	20230803	180900	24215010	9650	9650	9650	9650	0
128	20230803	180800	24215010	9650	9650	9650	9650	0
129	20230803	180700	24215010	9650	9650	9650	9650	0
130	20230803	180600	24215010	9650	9650	9650	9650	0
131	20230803	180500	24215010	9650	9650	9650	9650	0
132	20230803	180400	24215010	9650	9650	9650	9650	0
133	20230803	180300	24215010	9650	9650	9650	9650	0
134	20230803	180200	24215010	9650	9650	9650	9650	0
135	20230803	180100	24215010	9650	9650	9650	9650	0
136	20230803	180000	24215010	9650	9650	9650	9650	0
137	20230803	175900	24215010	9650	9650	9650	9650	0
138	20230803	175800	24215010	9650	9650	9650	9650	0
139	20230803	175700	24215010	9650	9650	9650	9650	0
140	20230803	175600	24215010	9650	9650	9650	9650	0
141	20230803	175500	24215010	9650	9650	9650	9650	0
142	20230803	175400	24215010	9650	9650	9650	9650	0
143	20230803	175300	24215010	9650	9650	9650	9650	0
144	20230803	175200	24215010	9650	9650	9650	9650	0
145	20230803	175100	24215010	9650	9650	9650	9650	0
146	20230803	175000	24215010	9650	9650	9650	9650	0
147	20230803	174900	24215010	9650	9650	9650	9650	0
148	20230803	174800	24215010	9650	9650	9650	9650	0
149	20230803	174700	24215010	9650	9650	9650	9650	0
150	20230803	174600	24215010	9650	9650	9650	9650	0
151	20230803	174500	24215010	9650	9650	9650	9650	0
152	20230803	174400	24215010	9650	9650	9650	9650	29
153	20230803	174300	24215010	9650	9650	9650	9650	0
154	20230803	174200	24215010	9650	9650	9650	9650	0
155	20230803	174100	24215010	9650	9650	9650	9650	0
156	20230803	174000	24215010	9650	9650	9650	9650	0
157	20230803	173900	24215010	9650	9650	9650	9650	0
158	20230803	173800	24215010	9650	9650	9650	9650	0
159	20230803	173700	24215010	9650	9650	9650	9650	0
160	20230803	173600	24215010	9650	9650	9650	9650	0
161	20230803	173500	24215010	9650	9650	9650	9650	0
162	20230803	173400	24215010	9650	9650	9650	9650	0
163	20230803	173300	24215010	9650	9650	9650	9650	0
164	20230803	173200	24215010	9650	9650	9650	9650	0
165	20230803	173100	24215010	9650	9650	9650	9650	0
166	20230803	173000	24215010	9650	9650	9650	9650	0
167	20230803	172900	24215010	9650	9650	9650	9650	0
168	20230803	172800	24215010	9650	9650	9650	9650	0
169	20230803	172700	24215010	9650	9650	9650	9650	0
170	20230803	172600	24215010	9650	9650	9650	9650	0
171	20230803	172500	24215010	9650	9650	9650	9650	0
172	20230803	172400	24215010	9650	9650	9650	9650	0
173	20230803	172300	24215010	9650	9650	9650	9650	0
174	20230803	172200	24215010	9650	9650	9650	9650	0
175	20230803	172100	24215010	9650	9650	9650	9650	0
176	20230803	172000	24215010	9650	9650	9650	9650	0
177	20230803	171900	24215010	9650	9650	9650	9650	0
178	20230803	171800	24215010	9650	9650	9650	9650	0
179	20230803	171700	24215010	9650	9650	9650	9650	0
180	20230803	171600	24215010	9650	9650	9650	9650	0
181	20230803	171500	24215010	9650	9650	9650	9650	0
182	20230803	171400	24215010	9650	9650	9650	9650	29
183	20230803	171300	24215010	9650	9650	9650	9650	0
184	20230803	171200	24215010	9650	9650	9650	9650	0
185	20230803	171100	24215010	9650	9650	9650	9650	0
186	20230803	171000	24215010	9650	9650	9650	9650	0
187	20230803	170900	24215010	9650	9650	9650	9650	0
188	20230803	170800	24215010	9650	9650	9650	9650	0
189	20230803	170700	24215010	9650	9650	9650	9650	0
190	20230803	170600	24215010	9650	9650	9650	9650	0
191	20230803	170500	24215010	9650	9650	9650	9650	0
192	20230803	170400	24215010	9650	9650	9650	9650	0
193	20230803	170300	24215010	9650	9650	9650	9650	0
194	20230803	170200	24215010	9650	9650	9650	9650	0
195	20230803	170100	24215010	9650	9650	9650	9650	0
196	20230803	170000	24215010	9650	9650	9650	9650	0
197	20230803	165900	24215010	9650	9650	9650	9650	0
198	20230803	165800	24215010	9650	9650	9650	9650	0
199	20230803	165700	24215010	9650	9650	9650	9650	0
200	20230803	165600	24215010	9650	9650	9650	9650	0
201	20230803	165500	24215010	9650	9650	9650	9650	0
202	20230803	165400	24215010	9650	9650	9650	9650	0
203	20230803	165300	24215010	9650	9650	9650	9650	0
204	20230803	165200	24215010	9650	9650	9650	9650	0
205	20230803	165100	24215010	9650	9650	9650	9650	0
206	20230803	165000	24215010	9650	9650	9650	9650	0
207	20230803	164900	24215010	9650	9650	9650	9650	0
208	20230803	164800	24215010	9650	9650	9650	9650	0
209	20230803	164700	24215010	9650	9650	9650	9650	0
210	20230803	164600	24215010	9650	9650	9650	9650	0
211	20230803	164500	24215010	9650	9650	9650	9650	0
212	20230803	164400	24215010	9650	9650	9650	9650	29
213	20230803	164300	24215010	9650	9650	9650	9650	0
214	20230803	164200	24215010	9650	9650	9650	9650	0
215	20230803	164100	24215010	9650	9650	9650	9650	0
216	20230803	164000	24215010	9650	9650	9650	9650	0
217	20230803	163900	24215010	9650	9650	9650	9650	0
218	20230803	163800	24215010	9650	9650	9650	9650	0
219	20230803	163700	24215010	9650	9650	9650	9650	0
220	20230803	163600	24215010	9650	9650	9650	9650	0
221	20230803	163500	24215010	9650	9650	9650	9650	0
222	20230803	163400	24215010	9650	9650	9650	9650	0
223	20230803	163300	24215010	9650	9650	9650	9650	0
224	20230803	163200	24215010	9650	9650	9650	9650	0
225	20230803	163100	24215010	9650	9650	9650	9650	0
226	20230803	163000	24215010	9650	9650	9650	9650	0
227	20230803	162900	24215010	9650	9650	9650	9650	0
228	20230803	162800	24215010	9650	9650	9650	9650	0
229	20230803	162700	24215010	9650	9650	9650	9650	0
230	20230803	162600	24215010	9650	9650	9650	9650	0
231	20230803	162500	24215010	9650	9650	9650	9650	0
232	20230803	162400	24215010	9650	9650	9650	9650	0
233	20230803	162300	24215010	9650	9650	9650	9650	0
234	20230803	162200	24215010	9650	9650	9650	9650	0
235	20230803	162100	24215010	9650	9650	9650	9650	0
236	20230803	162000	24215010	9650	9650	9650	9650	0
237	20230803	161900	24215010	9650	9650	9650	9650	0
238	20230803	161800	24215010	9650	9650	9650	9650	0
239	20230803	161700	24215010	9650	9650	9650	9650	0
240	20230803	161600	24215010	9650	9650	9650	9650	0
241	20230803	161500	24215010	9650	9650	9650	9650	0
242	20230803	161400	24215010	9650	9650	9650	9650	29
243	20230803	161300	24215010	9650	9650	9650	9650	0
244	20230803	161200	24215010	9650	9650	9650	9650	0
245	20230803	161100	24215010	9650	9650	9650	9650	0
246	20230803	161000	24215010	9650	9650	9650	9650	0
247	20230803	160900	24215010	9650	9650	9650	9650	0
248	20230803	160800	24215010	9650	9650	9650	9650	0
249	20230803	160700	24215010	9650	9650	9650	9650	0
250	20230803	160600	24215010	9650	9650	9650	9650	0
251	20230803	160500	24215010	9650	9650	9650	9650	0
252	20230803	160400	24215010	9650	9650	9650	9650	0
253	20230803	160300	24215010	9650	9650	9650	9650	0
254	20230803	160200	24215010	9650	9650	9650	9650	0
255	20230803	160100	24215010	9650	9650	9650	9650	0
256	20230803	160000	24215010	9650	9650	9650	9650	0
257	20230803	155900	24215010	9650	9650	9650	9650	0
258	20230803	155800	24215010	9650	9650	9650	9650	0
259	20230803	155700	24215010	9650	9650	9650	9650	0
260	20230803	155600	24215010	9650	9650	9650	9650	0
261	20230803	155500	24215010	9650	9650	9650	9650	0
262	20230803	155400	24215010	9650	9650	9650	9650	0
263	20230803	155300	24215010	9650	9650	9650	9650	0
264	20230803	155200	24215010	9650	9650	9650	9650	0
265	20230803	155100	24215010	9650	9650	9650	9650	0
266	20230803	155000	24215010	9650	9650	9650	9650	0
267	20230803	154900	24215010	9650	9650	9650	9650	0
268	20230803	154800	24215010	9650	9650	9650	9650	0
269	20230803	154700	24215010	9650	9650	9650	9650	0
270	20230803	154600	24215010	9650	9650	9650	9650	0
271	20230803	154500	24215010	9650	9650	9650	9650	0
272	20230803	154400	24215010	9650	9650	9650	9650	29
273	20230803	154300	24215010	9650	9650	9650	9650	0
274	20230803	154200	24215010	9650	9650	9650	9650	0
275	20230803	154100	24215010	9650	9650	9650	9650	0
276	20230803	154000	24215010	9650	9650	9650	9650	0
277	20230803	153900	24215010	9650	9650	9650	9650	0
278	20230803	153800	24215010	9650	9650	9650	9650	0
279	20230803	153700	24215010	9650	9650	9650	9650	0
280	20230803	153600	24215010	9650	9650	9650	9650	0
281	20230803	153500	24215010	9650	9650	9650	9650	0
282	20230803	153400	24215010	9650	9650	9650	9650	0
283	20230803	153300	24215010	9650	9650	9650	9650	0
284	20230803	153200	24215010	9650	9650	9650	9650	0
285	20230803	153100	24215010	9650	9650	9650	9650	0
286	20230803	153000	24215010	9650	9650	9650	9650	29
287	20230803	152900	23935160	9640	9640	9640	9640	0
288	20230803	152800	23935160	9640	9640	9640	9640	0
289	20230803	152700	23935160	9640	9640	9640	9640	0
290	20230803	152600	23935160	9640	9640	9640	9640	0
291	20230803	152500	23935160	9640	9640	9640	9640	0
292	20230803	152400	23935160	9640	9640	9640	9640	0
293	20230803	152300	23935160	9640	9640	9640	9640	0
294	20230803	152200	23935160	9640	9640	9640	9640	0
295	20230803	152100	23935160	9640	9640	9640	9640	0
296	20230803	152000	23935160	9640	9640	9640	9640	0
297	20230803	151900	23935160	9640	9640	9640	9640	1
298	20230803	151800	23925520	9640	9640	9640	9640	0
299	20230803	151700	23925520	9640	9640	9640	9640	0
300	20230803	151600	23925520	9640	9640	9640	9640	0
301	20230803	151500	23925520	9640	9640	9640	9640	0
302	20230803	151400	23925520	9640	9640	9640	9640	0
303	20230803	151300	23925520	9640	9640	9640	9640	53
304	20230803	151200	23414600	9650	9650	9650	9650	0
305	20230803	151100	23414600	9650	9650	9650	9650	0
306	20230803	151000	23414600	9650	9650	9650	9650	0
307	20230803	150900	23414600	9650	9650	9650	9650	0
308	20230803	150800	23414600	9650	9650	9650	9650	6
309	20230803	150700	23356700	9650	9650	9650	9650	1
310	20230803	150600	23347050	9650	9650	9650	9650	0
311	20230803	150500	23347050	9650	9650	9650	9650	52
312	20230803	150400	22845250	9650	9650	9650	9650	0
313	20230803	150300	22845250	9650	9650	9650	9650	0
314	20230803	150200	22845250	9650	9650	9650	9650	0
315	20230803	150100	22845250	9650	9650	9650	9650	0
316	20230803	150000	22845250	9650	9650	9650	9650	0
317	20230803	145900	22845250	9650	9650	9650	9650	0
318	20230803	145800	22845250	9650	9650	9650	9650	0
319	20230803	145700	22845250	9650	9650	9650	9650	0
320	20230803	145600	22845250	9650	9650	9650	9650	0
321	20230803	145500	22845250	9650	9650	9650	9650	5
322	20230803	145400	22797000	9640	9640	9640	9640	0
323	20230803	145300	22797000	9640	9640	9640	9640	0
324	20230803	145200	22797000	9640	9640	9640	9640	0
325	20230803	145100	22797000	9640	9640	9640	9640	0
326	20230803	145000	22797000	9640	9640	9640	9640	0
327	20230803	144900	22797000	9640	9640	9640	9640	7
328	20230803	144800	22729520	9650	9650	9650	9650	0
329	20230803	144700	22729520	9650	9650	9650	9650	0
330	20230803	144600	22729520	9650	9650	9650	9650	0
331	20230803	144500	22729520	9650	9650	9650	9650	1
332	20230803	144400	22719870	9640	9640	9640	9640	0
333	20230803	144300	22719870	9640	9640	9640	9640	0
334	20230803	144200	22719870	9640	9640	9640	9640	0
335	20230803	144100	22719870	9640	9640	9640	9640	0
336	20230803	144000	22719870	9640	9640	9640	9640	1
337	20230803	143900	22710230	9640	9640	9640	9640	0
338	20230803	143800	22710230	9640	9640	9640	9640	0
339	20230803	143700	22710230	9640	9640	9640	9640	0
340	20230803	143600	22710230	9640	9640	9640	9640	0
341	20230803	143500	22710230	9640	9640	9640	9640	0
342	20230803	143400	22710230	9640	9640	9640	9640	2
343	20230803	143300	22690950	9650	9650	9650	9650	0
344	20230803	143200	22690950	9650	9650	9650	9650	0
345	20230803	143100	22690950	9650	9650	9650	9650	0
346	20230803	143000	22690950	9650	9650	9650	9650	0
347	20230803	142900	22690950	9650	9640	9650	9640	51
348	20230803	142800	22199300	9650	9650	9650	9650	1
349	20230803	142700	22189650	9650	9650	9650	9650	0
350	20230803	142600	22189650	9650	9650	9650	9650	0
351	20230803	142500	22189650	9650	9650	9650	9650	4
352	20230803	142400	22151050	9650	9650	9650	9650	0
353	20230803	142300	22151050	9650	9650	9650	9650	0
354	20230803	142200	22151050	9650	9650	9650	9650	0
355	20230803	142100	22151050	9650	9650	9650	9650	0
356	20230803	142000	22151050	9650	9650	9650	9650	0
357	20230803	141900	22151050	9650	9650	9650	9650	0
358	20230803	141800	22151050	9650	9650	9650	9650	0
359	20230803	141700	22151050	9650	9650	9650	9650	5
360	20230803	141600	22102800	9650	9650	9650	9650	0
361	20230803	141500	22102800	9650	9650	9650	9650	0
362	20230803	141400	22102800	9650	9650	9650	9650	0
363	20230803	141300	22102800	9650	9650	9650	9650	0
364	20230803	141200	22102800	9650	9650	9650	9650	0
365	20230803	141100	22102800	9650	9650	9650	9650	0
366	20230803	141000	22102800	9650	9650	9650	9650	0
367	20230803	140900	22102800	9650	9650	9650	9650	1
368	20230803	140800	22093150	9650	9650	9650	9650	0
369	20230803	140700	22093150	9650	9650	9650	9650	0
370	20230803	140600	22093150	9650	9650	9650	9650	0
371	20230803	140500	22093150	9650	9650	9650	9650	0
372	20230803	140400	22093150	9650	9650	9650	9650	0
373	20230803	140300	22093150	9650	9650	9650	9650	0
374	20230803	140200	22093150	9650	9650	9650	9650	0
375	20230803	140100	22093150	9650	9650	9650	9650	0
376	20230803	140000	22093150	9650	9650	9650	9650	0
377	20230803	135900	22093150	9650	9650	9650	9650	0
378	20230803	135800	22093150	9650	9650	9650	9650	2
379	20230803	135700	22073850	9650	9650	9650	9650	0
380	20230803	135600	22073850	9650	9650	9650	9650	0
381	20230803	135500	22073850	9650	9650	9650	9650	0
382	20230803	135400	22073850	9650	9650	9650	9650	28
383	20230803	135300	21803650	9660	9660	9660	9660	0
384	20230803	135200	21803650	9660	9660	9660	9660	0
385	20230803	135100	21803650	9660	9660	9660	9660	0
386	20230803	135000	21803650	9660	9660	9660	9660	0
387	20230803	134900	21803650	9660	9660	9660	9660	0
388	20230803	134800	21803650	9660	9650	9660	9650	26
389	20230803	134700	21552660	9650	9650	9650	9650	0
390	20230803	134600	21552660	9650	9650	9650	9650	1
391	20230803	134500	21543010	9650	9650	9650	9650	6
392	20230803	134400	21485110	9650	9650	9650	9650	0
393	20230803	134300	21485110	9650	9650	9650	9650	0
394	20230803	134200	21485110	9650	9650	9650	9650	0
395	20230803	134100	21485110	9650	9650	9650	9650	0
396	20230803	134000	21485110	9650	9650	9650	9650	1
397	20230803	133900	21475460	9650	9650	9650	9650	0
398	20230803	133800	21475460	9650	9650	9650	9650	1
399	20230803	133700	21465810	9650	9650	9650	9650	0
400	20230803	133600	21465810	9650	9650	9650	9650	0
401	20230803	133500	21465810	9650	9650	9650	9650	0
402	20230803	133400	21465810	9650	9650	9650	9650	0
403	20230803	133300	21465810	9650	9650	9650	9650	0
404	20230803	133200	21465810	9650	9650	9650	9650	0
405	20230803	133100	21465810	9650	9650	9650	9650	1
406	20230803	133000	21456160	9610	9610	9610	9610	0
407	20230803	132900	21456160	9610	9610	9610	9610	0
408	20230803	132800	21456160	9610	9610	9610	9610	0
409	20230803	132700	21456160	9610	9610	9610	9610	0
410	20230803	132600	21456160	9610	9610	9610	9610	0
411	20230803	132500	21456160	9610	9610	9610	9610	0
412	20230803	132400	21456160	9610	9610	9610	9610	0
413	20230803	132300	21456160	9610	9610	9610	9610	0
414	20230803	132200	21456160	9610	9610	9610	9610	0
415	20230803	132100	21456160	9610	9610	9610	9610	0
416	20230803	132000	21456160	9610	9610	9610	9610	0
417	20230803	131900	21456160	9610	9610	9610	9610	0
418	20230803	131800	21456160	9610	9610	9610	9610	0
419	20230803	131700	21456160	9610	9610	9610	9610	0
420	20230803	131600	21456160	9610	9610	9610	9610	0
421	20230803	131500	21456160	9610	9610	9610	9610	0
422	20230803	131400	21456160	9610	9610	9610	9610	0
423	20230803	131300	21456160	9610	9610	9610	9610	0
424	20230803	131200	21456160	9610	9610	9610	9610	0
425	20230803	131100	21456160	9610	9610	9610	9610	0
426	20230803	131000	21456160	9610	9610	9610	9610	0
427	20230803	130900	21456160	9610	9610	9610	9610	0
428	20230803	130800	21456160	9610	9610	9610	9610	0
429	20230803	130700	21456160	9610	9610	9610	9610	0
430	20230803	130600	21456160	9610	9610	9610	9610	0
431	20230803	130500	21456160	9610	9610	9610	9610	0
432	20230803	130400	21456160	9610	9610	9610	9610	0
433	20230803	130300	21456160	9610	9610	9610	9610	0
434	20230803	130200	21456160	9610	9610	9610	9610	0
435	20230803	130100	21456160	9610	9610	9610	9610	0
436	20230803	130000	21456160	9610	9610	9610	9610	0
437	20230803	125900	21456160	9610	9610	9610	9610	0
438	20230803	125800	21456160	9610	9610	9610	9610	0
439	20230803	125700	21456160	9610	9610	9610	9610	0
440	20230803	125600	21456160	9610	9610	9610	9610	0
441	20230803	125500	21456160	9610	9650	9650	9610	90
442	20230803	125400	20589300	9630	9630	9630	9630	7
443	20230803	125300	20521890	9650	9650	9650	9650	32
444	20230803	125200	20213090	9650	9650	9650	9650	7
445	20230803	125100	20145540	9650	9650	9650	9650	0
446	20230803	125000	20145540	9650	9650	9650	9650	0
447	20230803	124900	20145540	9650	9650	9650	9650	4
448	20230803	124800	20106940	9650	9650	9650	9650	0
449	20230803	124700	20106940	9650	9650	9650	9650	0
450	20230803	124600	20106940	9650	9650	9650	9650	1
451	20230803	124500	20097290	9650	9650	9650	9650	0
452	20230803	124400	20097290	9650	9650	9650	9650	50
453	20230803	124300	19614790	9630	9630	9630	9630	0
454	20230803	124200	19614790	9630	9630	9630	9630	0
455	20230803	124100	19614790	9630	9640	9640	9630	5
456	20230803	124000	19566600	9630	9630	9630	9630	0
457	20230803	123900	19566600	9630	9630	9630	9630	0
458	20230803	123800	19566600	9630	9630	9630	9630	0
459	20230803	123700	19566600	9630	9630	9630	9630	0
460	20230803	123600	19566600	9630	9630	9630	9630	0
461	20230803	123500	19566600	9630	9630	9630	9630	0
462	20230803	123400	19566600	9630	9630	9630	9630	0
463	20230803	123300	19566600	9630	9630	9630	9630	0
464	20230803	123200	19566600	9630	9630	9630	9630	0
465	20230803	123100	19566600	9630	9630	9630	9630	0
466	20230803	123000	19566600	9630	9630	9630	9630	0
467	20230803	122900	19566600	9630	9630	9630	9630	0
468	20230803	122800	19566600	9630	9630	9630	9630	0
469	20230803	122700	19566600	9630	9630	9630	9630	0
470	20230803	122600	19566600	9630	9630	9630	9630	0
471	20230803	122500	19566600	9630	9630	9630	9630	106
472	20230803	122400	18545820	9640	9640	9640	9640	0
473	20230803	122300	18545820	9640	9640	9640	9640	0
474	20230803	122200	18545820	9640	9640	9640	9640	0
475	20230803	122100	18545820	9640	9640	9640	9640	2
476	20230803	122000	18526540	9630	9630	9630	9630	0
477	20230803	121900	18526540	9630	9630	9630	9630	20
478	20230803	121800	18333940	9630	9630	9630	9630	0
479	20230803	121700	18333940	9630	9630	9630	9630	0
480	20230803	121600	18333940	9630	9630	9630	9630	0
481	20230803	121500	18333940	9630	9630	9630	9630	0
482	20230803	121400	18333940	9630	9630	9630	9630	48
483	20230803	121300	17871700	9630	9630	9630	9630	0
484	20230803	121200	17871700	9630	9630	9630	9630	0
485	20230803	121100	17871700	9630	9630	9630	9630	19
486	20230803	121000	17688730	9630	9630	9630	9630	0
487	20230803	120900	17688730	9630	9630	9630	9630	0
488	20230803	120800	17688730	9630	9630	9630	9630	0
489	20230803	120700	17688730	9630	9630	9630	9630	5
490	20230803	120600	17640580	9640	9640	9640	9640	0
491	20230803	120500	17640580	9640	9640	9640	9640	1
492	20230803	120400	17630940	9640	9640	9640	9640	0
493	20230803	120300	17630940	9640	9640	9640	9640	5
494	20230803	120200	17582740	9640	9640	9640	9640	0
495	20230803	120100	17582740	9640	9640	9640	9640	0
496	20230803	120000	17582740	9640	9640	9640	9640	0
497	20230803	115900	17582740	9640	9640	9640	9640	10
498	20230803	115800	17486340	9640	9640	9640	9640	0
499	20230803	115700	17486340	9640	9640	9640	9640	0
500	20230803	115600	17486340	9640	9640	9640	9640	0
501	20230803	115500	17486340	9640	9640	9640	9640	0
502	20230803	115400	17486340	9640	9640	9640	9640	0
503	20230803	115300	17486340	9640	9640	9640	9640	13
504	20230803	115200	17361020	9640	9640	9640	9640	0
505	20230803	115100	17361020	9640	9640	9640	9640	0
506	20230803	115000	17361020	9640	9640	9640	9640	0
507	20230803	114900	17361020	9640	9640	9640	9640	0
508	20230803	114800	17361020	9640	9640	9640	9640	0
509	20230803	114700	17361020	9640	9640	9640	9640	0
510	20230803	114600	17361020	9640	9640	9640	9640	6
511	20230803	114500	17303180	9640	9640	9640	9640	0
512	20230803	114400	17303180	9640	9640	9640	9640	11
513	20230803	114300	17197140	9650	9650	9650	9650	0
514	20230803	114200	17197140	9650	9650	9650	9650	0
515	20230803	114100	17197140	9650	9650	9650	9650	0
516	20230803	114000	17197140	9650	9650	9650	9650	0
517	20230803	113900	17197140	9650	9650	9650	9650	2
518	20230803	113800	17177840	9650	9650	9650	9650	10
519	20230803	113700	17081340	9650	9650	9650	9650	0
520	20230803	113600	17081340	9650	9650	9650	9650	0
521	20230803	113500	17081340	9650	9650	9650	9650	0
522	20230803	113400	17081340	9650	9650	9650	9650	1
523	20230803	113300	17071690	9630	9630	9630	9630	0
524	20230803	113200	17071690	9630	9630	9630	9630	110
525	20230803	113100	16012390	9650	9650	9650	9650	57
526	20230803	113000	15462340	9650	9650	9650	9650	0
527	20230803	112900	15462340	9650	9650	9650	9650	0
528	20230803	112800	15462340	9650	9640	9650	9640	112
529	20230803	112700	14382640	9640	9640	9640	9640	0
530	20230803	112600	14382640	9640	9640	9640	9640	0
531	20230803	112500	14382640	9640	9640	9640	9640	0
532	20230803	112400	14382640	9640	9640	9640	9640	0
533	20230803	112300	14382640	9640	9640	9640	9640	0
534	20230803	112200	14382640	9640	9640	9640	9640	1
535	20230803	112100	14373000	9640	9640	9640	9640	0
536	20230803	112000	14373000	9640	9640	9640	9640	60
537	20230803	111900	13794600	9640	9640	9640	9640	100
538	20230803	111800	12830600	9640	9640	9640	9640	10
539	20230803	111700	12734200	9640	9640	9640	9640	0
540	20230803	111600	12734200	9640	9640	9640	9640	0
541	20230803	111500	12734200	9640	9640	9640	9640	0
542	20230803	111400	12734200	9640	9640	9640	9640	0
543	20230803	111300	12734200	9640	9640	9640	9640	0
544	20230803	111200	12734200	9640	9640	9640	9640	0
545	20230803	111100	12734200	9640	9640	9640	9640	0
546	20230803	111000	12734200	9640	9640	9640	9640	30
547	20230803	110900	12445000	9640	9640	9640	9640	7
548	20230803	110800	12377520	9640	9640	9640	9640	0
549	20230803	110700	12377520	9640	9640	9640	9640	0
550	20230803	110600	12377520	9640	9640	9640	9640	0
551	20230803	110500	12377520	9640	9640	9640	9640	0
552	20230803	110400	12377520	9640	9640	9640	9640	0
553	20230803	110300	12377520	9640	9640	9640	9640	50
554	20230803	110200	11895520	9640	9640	9640	9640	0
555	20230803	110100	11895520	9640	9640	9640	9640	0
556	20230803	110000	11895520	9640	9640	9640	9640	0
557	20230803	105900	11895520	9640	9640	9640	9640	43
558	20230803	105800	11481000	9630	9630	9630	9630	0
559	20230803	105700	11481000	9630	9630	9630	9630	0
560	20230803	105600	11481000	9630	9630	9630	9630	0
561	20230803	105500	11481000	9630	9630	9630	9630	0
562	20230803	105400	11481000	9630	9630	9630	9630	0
563	20230803	105300	11481000	9630	9630	9630	9630	0
564	20230803	105200	11481000	9630	9630	9630	9630	0
565	20230803	105100	11481000	9630	9630	9630	9630	0
566	20230803	105000	11481000	9630	9630	9630	9630	0
567	20230803	104900	11481000	9630	9630	9630	9630	0
568	20230803	104800	11481000	9630	9630	9630	9630	0
569	20230803	104700	11481000	9630	9630	9630	9630	0
570	20230803	104600	11481000	9630	9630	9630	9630	0
571	20230803	104500	11481000	9630	9630	9630	9630	0
572	20230803	104400	11481000	9630	9630	9630	9630	0
573	20230803	104300	11481000	9630	9630	9630	9630	0
574	20230803	104200	11481000	9630	9630	9630	9630	0
575	20230803	104100	11481000	9630	9630	9630	9630	0
576	20230803	104000	11481000	9630	9630	9630	9630	0
577	20230803	103900	11481000	9630	9630	9630	9630	0
578	20230803	103800	11481000	9630	9630	9630	9630	0
579	20230803	103700	11481000	9630	9630	9630	9630	0
580	20230803	103600	11481000	9630	9640	9640	9630	16
581	20230803	103500	11326870	9640	9640	9640	9640	0
582	20230803	103400	11326870	9640	9640	9640	9640	0
583	20230803	103300	11326870	9640	9640	9640	9640	0
584	20230803	103200	11326870	9640	9640	9640	9640	1
585	20230803	103100	11317230	9630	9630	9630	9630	0
586	20230803	103000	11317230	9630	9630	9630	9630	0
587	20230803	102900	11317230	9630	9630	9630	9630	0
588	20230803	102800	11317230	9630	9630	9630	9630	0
589	20230803	102700	11317230	9630	9630	9630	9630	0
590	20230803	102600	11317230	9630	9630	9630	9630	0
591	20230803	102500	11317230	9630	9630	9630	9630	0
592	20230803	102400	11317230	9630	9630	9630	9630	20
593	20230803	102300	11124630	9610	9610	9610	9610	0
594	20230803	102200	11124630	9610	9610	9610	9610	0
595	20230803	102100	11124630	9610	9610	9610	9610	0
596	20230803	102000	11124630	9610	9610	9610	9610	0
597	20230803	101900	11124630	9610	9610	9610	9610	0
598	20230803	101800	11124630	9610	9610	9610	9610	0
599	20230803	101700	11124630	9610	9610	9610	9610	0
600	20230803	101600	11124630	9610	9610	9610	9610	0
601	20230803	101500	11124630	9610	9610	9610	9610	0
602	20230803	101400	11124630	9610	9610	9610	9610	50
603	20230803	101300	10644130	9630	9630	9630	9630	0
604	20230803	101200	10644130	9630	9630	9630	9630	0
605	20230803	101100	10644130	9630	9630	9630	9630	35
606	20230803	101000	10307080	9640	9640	9640	9640	1
607	20230803	100900	10297440	9630	9630	9630	9630	0
608	20230803	100800	10297440	9630	9630	9630	9630	0
609	20230803	100700	10297440	9630	9630	9630	9630	0
610	20230803	100600	10297440	9630	9630	9630	9630	0
611	20230803	100500	10297440	9630	9630	9630	9630	0
612	20230803	100400	10297440	9630	9630	9630	9630	0
613	20230803	100300	10297440	9630	9630	9630	9630	0
614	20230803	100200	10297440	9630	9630	9630	9630	20
615	20230803	100100	10104840	9630	9630	9630	9630	0
616	20230803	100000	10104840	9630	9630	9630	9630	23
617	20230803	095900	9883350	9630	9630	9630	9630	1
618	20230803	095800	9873720	9630	9640	9640	9630	11
619	20230803	095700	9767740	9630	9630	9630	9630	0
620	20230803	095600	9767740	9630	9630	9630	9630	0
621	20230803	095500	9767740	9630	9630	9630	9630	16
622	20230803	095400	9613660	9640	9640	9640	9640	0
623	20230803	095300	9613660	9640	9640	9640	9640	0
624	20230803	095200	9613660	9640	9640	9640	9640	50
625	20230803	095100	9131660	9640	9640	9640	9640	0
626	20230803	095000	9131660	9640	9640	9640	9640	0
627	20230803	094900	9131660	9640	9640	9640	9640	0
628	20230803	094800	9131660	9640	9640	9640	9640	1
629	20230803	094700	9122020	9640	9640	9640	9640	0
630	20230803	094600	9122020	9640	9640	9640	9640	1
631	20230803	094500	9112380	9640	9640	9640	9640	0
632	20230803	094400	9112380	9640	9640	9640	9640	0
633	20230803	094300	9112380	9640	9640	9640	9640	2
634	20230803	094200	9093100	9630	9630	9630	9630	0
635	20230803	094100	9093100	9630	9630	9630	9630	0
636	20230803	094000	9093100	9630	9630	9630	9630	79
637	20230803	093900	8332330	9630	9630	9630	9630	0
638	20230803	093800	8332330	9630	9630	9630	9630	0
639	20230803	093700	8332330	9630	9630	9630	9630	2
640	20230803	093600	8313070	9630	9630	9630	9630	1
641	20230803	093500	8303440	9630	9630	9630	9630	17
642	20230803	093400	8139730	9630	9630	9630	9630	0
643	20230803	093300	8139730	9630	9630	9630	9630	2
644	20230803	093200	8120470	9630	9630	9630	9630	0
645	20230803	093100	8120470	9630	9630	9670	9630	20
646	20230803	093000	7927830	9630	9630	9630	9630	1
647	20230803	092900	7918200	9600	9600	9600	9600	0
648	20230803	092800	7918200	9600	9600	9600	9600	0
649	20230803	092700	7918200	9600	9600	9600	9600	0
650	20230803	092600	7918200	9600	9600	9600	9600	0
651	20230803	092500	7918200	9600	9600	9600	9600	0
652	20230803	092400	7918200	9600	9600	9600	9600	0
653	20230803	092300	7918200	9600	9600	9600	9600	305
654	20230803	092200	4990200	9600	9600	9600	9600	0
655	20230803	092100	4990200	9600	9600	9600	9600	0
656	20230803	092000	4990200	9600	9600	9600	9600	0
657	20230803	091900	4990200	9600	9600	9600	9600	0
658	20230803	091800	4990200	9600	9600	9600	9600	48
659	20230803	091700	4529400	9600	9600	9600	9600	1
660	20230803	091600	4519800	9600	9600	9600	9600	4
661	20230803	091500	4481400	9600	9600	9600	9600	0
662	20230803	091400	4481400	9600	9600	9600	9600	5
663	20230803	091300	4433400	9600	9600	9600	9600	2
664	20230803	091200	4414200	9600	9600	9600	9600	11
665	20230803	091100	4308600	9600	9600	9600	9600	1
666	20230803	091000	4299000	9600	9600	9600	9600	20
667	20230803	090900	4107000	9600	9600	9600	9600	0
668	20230803	090800	4107000	9600	9600	9600	9600	5
669	20230803	090700	4059000	9600	9600	9600	9600	0
670	20230803	090600	4059000	9600	9600	9600	9600	0
671	20230803	090500	4059000	9600	9600	9600	9600	0
672	20230803	090400	4059000	9600	9600	9600	9600	4
673	20230803	090300	4020600	9600	9600	9600	9600	0
674	20230803	090200	4020600	9600	9600	9600	9600	1
675	20230803	090100	4011000	9550	9550	9550	9550	0
676	20230803	090000	4011000	9550	9550	9550	9550	420