KissMeData/356890/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	204100	109620400	9360	9360	9360	9360	361
3	20230803	204000	109620400	9360	9360	9360	9360	0
4	20230803	203900	109620400	9360	9360	9360	9360	0
5	20230803	203800	109620400	9360	9360	9360	9360	0
6	20230803	203700	109620400	9360	9360	9360	9360	0
7	20230803	203600	109620400	9360	9360	9360	9360	0
8	20230803	203500	109620400	9360	9360	9360	9360	0
9	20230803	203400	109620400	9360	9360	9360	9360	0
10	20230803	203300	109620400	9360	9360	9360	9360	0
11	20230803	203200	109620400	9360	9360	9360	9360	0
12	20230803	203100	109620400	9360	9360	9360	9360	0
13	20230803	203000	109620400	9360	9360	9360	9360	0
14	20230803	202900	109620400	9360	9360	9360	9360	0
15	20230803	202800	109620400	9360	9360	9360	9360	0
16	20230803	202700	109620400	9360	9360	9360	9360	0
17	20230803	202600	109620400	9360	9360	9360	9360	0
18	20230803	202500	109620400	9360	9360	9360	9360	0
19	20230803	202400	109620400	9360	9360	9360	9360	0
20	20230803	202300	109620400	9360	9360	9360	9360	0
21	20230803	202200	109620400	9360	9360	9360	9360	0
22	20230803	202100	109620400	9360	9360	9360	9360	0
23	20230803	202000	109620400	9360	9360	9360	9360	0
24	20230803	201900	109620400	9360	9360	9360	9360	0
25	20230803	201800	109620400	9360	9360	9360	9360	0
26	20230803	201700	109620400	9360	9360	9360	9360	0
27	20230803	201600	109620400	9360	9360	9360	9360	0
28	20230803	201500	109620400	9360	9360	9360	9360	0
29	20230803	201400	109620400	9360	9360	9360	9360	0
30	20230803	201300	109620400	9360	9360	9360	9360	0
31	20230803	201200	109620400	9360	9360	9360	9360	0
32	20230803	201100	109620400	9360	9360	9360	9360	361
33	20230803	201000	109620400	9360	9360	9360	9360	0
34	20230803	200900	109620400	9360	9360	9360	9360	0
35	20230803	200800	109620400	9360	9360	9360	9360	0
36	20230803	200700	109620400	9360	9360	9360	9360	0
37	20230803	200600	109620400	9360	9360	9360	9360	0
38	20230803	200500	109620400	9360	9360	9360	9360	0
39	20230803	200400	109620400	9360	9360	9360	9360	0
40	20230803	200300	109620400	9360	9360	9360	9360	0
41	20230803	200200	109620400	9360	9360	9360	9360	0
42	20230803	200100	109620400	9360	9360	9360	9360	0
43	20230803	200000	109620400	9360	9360	9360	9360	0
44	20230803	195900	109620400	9360	9360	9360	9360	0
45	20230803	195800	109620400	9360	9360	9360	9360	0
46	20230803	195700	109620400	9360	9360	9360	9360	0
47	20230803	195600	109620400	9360	9360	9360	9360	0
48	20230803	195500	109620400	9360	9360	9360	9360	0
49	20230803	195400	109620400	9360	9360	9360	9360	0
50	20230803	195300	109620400	9360	9360	9360	9360	0
51	20230803	195200	109620400	9360	9360	9360	9360	0
52	20230803	195100	109620400	9360	9360	9360	9360	0
53	20230803	195000	109620400	9360	9360	9360	9360	0
54	20230803	194900	109620400	9360	9360	9360	9360	0
55	20230803	194800	109620400	9360	9360	9360	9360	0
56	20230803	194700	109620400	9360	9360	9360	9360	0
57	20230803	194600	109620400	9360	9360	9360	9360	0
58	20230803	194500	109620400	9360	9360	9360	9360	0
59	20230803	194400	109620400	9360	9360	9360	9360	0
60	20230803	194300	109620400	9360	9360	9360	9360	0
61	20230803	194200	109620400	9360	9360	9360	9360	0
62	20230803	194100	109620400	9360	9360	9360	9360	361
63	20230803	194000	109620400	9360	9360	9360	9360	0
64	20230803	193900	109620400	9360	9360	9360	9360	0
65	20230803	193800	109620400	9360	9360	9360	9360	0
66	20230803	193700	109620400	9360	9360	9360	9360	0
67	20230803	193600	109620400	9360	9360	9360	9360	0
68	20230803	193500	109620400	9360	9360	9360	9360	0
69	20230803	193400	109620400	9360	9360	9360	9360	0
70	20230803	193300	109620400	9360	9360	9360	9360	0
71	20230803	193200	109620400	9360	9360	9360	9360	0
72	20230803	193100	109620400	9360	9360	9360	9360	0
73	20230803	193000	109620400	9360	9360	9360	9360	0
74	20230803	192900	109620400	9360	9360	9360	9360	0
75	20230803	192800	109620400	9360	9360	9360	9360	0
76	20230803	192700	109620400	9360	9360	9360	9360	0
77	20230803	192600	109620400	9360	9360	9360	9360	0
78	20230803	192500	109620400	9360	9360	9360	9360	0
79	20230803	192400	109620400	9360	9360	9360	9360	0
80	20230803	192300	109620400	9360	9360	9360	9360	0
81	20230803	192200	109620400	9360	9360	9360	9360	0
82	20230803	192100	109620400	9360	9360	9360	9360	0
83	20230803	192000	109620400	9360	9360	9360	9360	0
84	20230803	191900	109620400	9360	9360	9360	9360	0
85	20230803	191800	109620400	9360	9360	9360	9360	0
86	20230803	191700	109620400	9360	9360	9360	9360	0
87	20230803	191600	109620400	9360	9360	9360	9360	0
88	20230803	191500	109620400	9360	9360	9360	9360	0
89	20230803	191400	109620400	9360	9360	9360	9360	0
90	20230803	191300	109620400	9360	9360	9360	9360	0
91	20230803	191200	109620400	9360	9360	9360	9360	0
92	20230803	191100	109620400	9360	9360	9360	9360	361
93	20230803	191000	109620400	9360	9360	9360	9360	0
94	20230803	190900	109620400	9360	9360	9360	9360	0
95	20230803	190800	109620400	9360	9360	9360	9360	0
96	20230803	190700	109620400	9360	9360	9360	9360	0
97	20230803	190600	109620400	9360	9360	9360	9360	0
98	20230803	190500	109620400	9360	9360	9360	9360	0
99	20230803	190400	109620400	9360	9360	9360	9360	0
100	20230803	190300	109620400	9360	9360	9360	9360	0
101	20230803	190200	109620400	9360	9360	9360	9360	0
102	20230803	190100	109620400	9360	9360	9360	9360	0
103	20230803	190000	109620400	9360	9360	9360	9360	0
104	20230803	185900	109620400	9360	9360	9360	9360	0
105	20230803	185800	109620400	9360	9360	9360	9360	0
106	20230803	185700	109620400	9360	9360	9360	9360	0
107	20230803	185600	109620400	9360	9360	9360	9360	0
108	20230803	185500	109620400	9360	9360	9360	9360	0
109	20230803	185400	109620400	9360	9360	9360	9360	0
110	20230803	185300	109620400	9360	9360	9360	9360	0
111	20230803	185200	109620400	9360	9360	9360	9360	0
112	20230803	185100	109620400	9360	9360	9360	9360	0
113	20230803	185000	109620400	9360	9360	9360	9360	0
114	20230803	184900	109620400	9360	9360	9360	9360	0
115	20230803	184800	109620400	9360	9360	9360	9360	0
116	20230803	184700	109620400	9360	9360	9360	9360	0
117	20230803	184600	109620400	9360	9360	9360	9360	0
118	20230803	184500	109620400	9360	9360	9360	9360	0
119	20230803	184400	109620400	9360	9360	9360	9360	0
120	20230803	184300	109620400	9360	9360	9360	9360	0
121	20230803	184200	109620400	9360	9360	9360	9360	0
122	20230803	184100	109620400	9360	9360	9360	9360	361
123	20230803	184000	109620400	9360	9360	9360	9360	0
124	20230803	183900	109620400	9360	9360	9360	9360	0
125	20230803	183800	109620400	9360	9360	9360	9360	0
126	20230803	183700	109620400	9360	9360	9360	9360	0
127	20230803	183600	109620400	9360	9360	9360	9360	0
128	20230803	183500	109620400	9360	9360	9360	9360	0
129	20230803	183400	109620400	9360	9360	9360	9360	0
130	20230803	183300	109620400	9360	9360	9360	9360	0
131	20230803	183200	109620400	9360	9360	9360	9360	0
132	20230803	183100	109620400	9360	9360	9360	9360	0
133	20230803	183000	109620400	9360	9360	9360	9360	0
134	20230803	182900	109620400	9360	9360	9360	9360	0
135	20230803	182800	109620400	9360	9360	9360	9360	0
136	20230803	182700	109620400	9360	9360	9360	9360	0
137	20230803	182600	109620400	9360	9360	9360	9360	0
138	20230803	182500	109620400	9360	9360	9360	9360	0
139	20230803	182400	109620400	9360	9360	9360	9360	0
140	20230803	182300	109620400	9360	9360	9360	9360	0
141	20230803	182200	109620400	9360	9360	9360	9360	0
142	20230803	182100	109620400	9360	9360	9360	9360	0
143	20230803	182000	109620400	9360	9360	9360	9360	0
144	20230803	181900	109620400	9360	9360	9360	9360	0
145	20230803	181800	109620400	9360	9360	9360	9360	0
146	20230803	181700	109620400	9360	9360	9360	9360	0
147	20230803	181600	109620400	9360	9360	9360	9360	0
148	20230803	181500	109620400	9360	9360	9360	9360	0
149	20230803	181400	109620400	9360	9360	9360	9360	0
150	20230803	181300	109620400	9360	9360	9360	9360	0
151	20230803	181200	109620400	9360	9360	9360	9360	0
152	20230803	181100	109620400	9360	9360	9360	9360	361
153	20230803	181000	109620400	9360	9360	9360	9360	0
154	20230803	180900	109620400	9360	9360	9360	9360	0
155	20230803	180800	109620400	9360	9360	9360	9360	0
156	20230803	180700	109620400	9360	9360	9360	9360	0
157	20230803	180600	109620400	9360	9360	9360	9360	0
158	20230803	180500	109620400	9360	9360	9360	9360	0
159	20230803	180400	109620400	9360	9360	9360	9360	0
160	20230803	180300	109620400	9360	9360	9360	9360	0
161	20230803	180200	109620400	9360	9360	9360	9360	0
162	20230803	180100	109620400	9360	9360	9360	9360	0
163	20230803	180000	109620400	9360	9360	9360	9360	0
164	20230803	175900	109620400	9360	9360	9360	9360	0
165	20230803	175800	109620400	9360	9360	9360	9360	0
166	20230803	175700	109620400	9360	9360	9360	9360	0
167	20230803	175600	109620400	9360	9360	9360	9360	0
168	20230803	175500	109620400	9360	9360	9360	9360	0
169	20230803	175400	109620400	9360	9360	9360	9360	0
170	20230803	175300	109620400	9360	9360	9360	9360	0
171	20230803	175200	109620400	9360	9360	9360	9360	0
172	20230803	175100	109620400	9360	9360	9360	9360	0
173	20230803	175000	109620400	9360	9360	9360	9360	0
174	20230803	174900	109620400	9360	9360	9360	9360	0
175	20230803	174800	109620400	9360	9360	9360	9360	0
176	20230803	174700	109620400	9360	9360	9360	9360	0
177	20230803	174600	109620400	9360	9360	9360	9360	0
178	20230803	174500	109620400	9360	9360	9360	9360	0
179	20230803	174400	109620400	9360	9360	9360	9360	0
180	20230803	174300	109620400	9360	9360	9360	9360	0
181	20230803	174200	109620400	9360	9360	9360	9360	0
182	20230803	174100	109620400	9360	9360	9360	9360	361
183	20230803	174000	109620400	9360	9360	9360	9360	0
184	20230803	173900	109620400	9360	9360	9360	9360	0
185	20230803	173800	109620400	9360	9360	9360	9360	0
186	20230803	173700	109620400	9360	9360	9360	9360	0
187	20230803	173600	109620400	9360	9360	9360	9360	0
188	20230803	173500	109620400	9360	9360	9360	9360	0
189	20230803	173400	109620400	9360	9360	9360	9360	0
190	20230803	173300	109620400	9360	9360	9360	9360	0
191	20230803	173200	109620400	9360	9360	9360	9360	0
192	20230803	173100	109620400	9360	9360	9360	9360	0
193	20230803	173000	109620400	9360	9360	9360	9360	0
194	20230803	172900	109620400	9360	9360	9360	9360	0
195	20230803	172800	109620400	9360	9360	9360	9360	0
196	20230803	172700	109620400	9360	9360	9360	9360	0
197	20230803	172600	109620400	9360	9360	9360	9360	0
198	20230803	172500	109620400	9360	9360	9360	9360	0
199	20230803	172400	109620400	9360	9360	9360	9360	0
200	20230803	172300	109620400	9360	9360	9360	9360	0
201	20230803	172200	109620400	9360	9360	9360	9360	0
202	20230803	172100	109620400	9360	9360	9360	9360	0
203	20230803	172000	109620400	9360	9360	9360	9360	0
204	20230803	171900	109620400	9360	9360	9360	9360	0
205	20230803	171800	109620400	9360	9360	9360	9360	0
206	20230803	171700	109620400	9360	9360	9360	9360	0
207	20230803	171600	109620400	9360	9360	9360	9360	0
208	20230803	171500	109620400	9360	9360	9360	9360	0
209	20230803	171400	109620400	9360	9360	9360	9360	0
210	20230803	171300	109620400	9360	9360	9360	9360	0
211	20230803	171200	109620400	9360	9360	9360	9360	0
212	20230803	171100	109620400	9360	9360	9360	9360	361
213	20230803	171000	109620400	9360	9360	9360	9360	0
214	20230803	170900	109620400	9360	9360	9360	9360	0
215	20230803	170800	109620400	9360	9360	9360	9360	0
216	20230803	170700	109620400	9360	9360	9360	9360	0
217	20230803	170600	109620400	9360	9360	9360	9360	0
218	20230803	170500	109620400	9360	9360	9360	9360	0
219	20230803	170400	109620400	9360	9360	9360	9360	0
220	20230803	170300	109620400	9360	9360	9360	9360	0
221	20230803	170200	109620400	9360	9360	9360	9360	0
222	20230803	170100	109620400	9360	9360	9360	9360	0
223	20230803	170000	109620400	9360	9360	9360	9360	0
224	20230803	165900	109620400	9360	9360	9360	9360	0
225	20230803	165800	109620400	9360	9360	9360	9360	0
226	20230803	165700	109620400	9360	9360	9360	9360	0
227	20230803	165600	109620400	9360	9360	9360	9360	0
228	20230803	165500	109620400	9360	9360	9360	9360	0
229	20230803	165400	109620400	9360	9360	9360	9360	0
230	20230803	165300	109620400	9360	9360	9360	9360	0
231	20230803	165200	109620400	9360	9360	9360	9360	0
232	20230803	165100	109620400	9360	9360	9360	9360	0
233	20230803	165000	109620400	9360	9360	9360	9360	0
234	20230803	164900	109620400	9360	9360	9360	9360	0
235	20230803	164800	109620400	9360	9360	9360	9360	0
236	20230803	164700	109620400	9360	9360	9360	9360	0
237	20230803	164600	109620400	9360	9360	9360	9360	0
238	20230803	164500	109620400	9360	9360	9360	9360	0
239	20230803	164400	109620400	9360	9360	9360	9360	0
240	20230803	164300	109620400	9360	9360	9360	9360	0
241	20230803	164200	109620400	9360	9360	9360	9360	0
242	20230803	164100	109620400	9360	9360	9360	9360	361
243	20230803	164000	109620400	9360	9360	9360	9360	0
244	20230803	163900	109620400	9360	9360	9360	9360	0
245	20230803	163800	109620400	9360	9360	9360	9360	0
246	20230803	163700	109620400	9360	9360	9360	9360	0
247	20230803	163600	109620400	9360	9360	9360	9360	0
248	20230803	163500	109620400	9360	9360	9360	9360	0
249	20230803	163400	109620400	9360	9360	9360	9360	0
250	20230803	163300	109620400	9360	9360	9360	9360	0
251	20230803	163200	109620400	9360	9360	9360	9360	0
252	20230803	163100	109620400	9360	9360	9360	9360	0
253	20230803	163000	109620400	9360	9360	9360	9360	0
254	20230803	162900	109620400	9360	9360	9360	9360	0
255	20230803	162800	109620400	9360	9360	9360	9360	0
256	20230803	162700	109620400	9360	9360	9360	9360	0
257	20230803	162600	109620400	9360	9360	9360	9360	0
258	20230803	162500	109620400	9360	9360	9360	9360	0
259	20230803	162400	109620400	9360	9360	9360	9360	0
260	20230803	162300	109620400	9360	9360	9360	9360	0
261	20230803	162200	109620400	9360	9360	9360	9360	0
262	20230803	162100	109620400	9360	9360	9360	9360	0
263	20230803	162000	109620400	9360	9360	9360	9360	0
264	20230803	161900	109620400	9360	9360	9360	9360	0
265	20230803	161800	109620400	9360	9360	9360	9360	0
266	20230803	161700	109620400	9360	9360	9360	9360	0
267	20230803	161600	109620400	9360	9360	9360	9360	0
268	20230803	161500	109620400	9360	9360	9360	9360	0
269	20230803	161400	109620400	9360	9360	9360	9360	0
270	20230803	161300	109620400	9360	9360	9360	9360	0
271	20230803	161200	109620400	9360	9360	9360	9360	0
272	20230803	161100	109620400	9360	9360	9360	9360	361
273	20230803	161000	109620400	9360	9360	9360	9360	0
274	20230803	160900	109620400	9360	9360	9360	9360	0
275	20230803	160800	109620400	9360	9360	9360	9360	0
276	20230803	160700	109620400	9360	9360	9360	9360	0
277	20230803	160600	109620400	9360	9360	9360	9360	0
278	20230803	160500	109620400	9360	9360	9360	9360	0
279	20230803	160400	109620400	9360	9360	9360	9360	0
280	20230803	160300	109620400	9360	9360	9360	9360	0
281	20230803	160200	109620400	9360	9360	9360	9360	0
282	20230803	160100	109620400	9360	9360	9360	9360	0
283	20230803	160000	109620400	9360	9360	9360	9360	0
284	20230803	155900	109620400	9360	9360	9360	9360	0
285	20230803	155800	109620400	9360	9360	9360	9360	0
286	20230803	155700	109620400	9360	9360	9360	9360	0
287	20230803	155600	109620400	9360	9360	9360	9360	0
288	20230803	155500	109620400	9360	9360	9360	9360	0
289	20230803	155400	109620400	9360	9360	9360	9360	0
290	20230803	155300	109620400	9360	9360	9360	9360	0
291	20230803	155200	109620400	9360	9360	9360	9360	0
292	20230803	155100	109620400	9360	9360	9360	9360	0
293	20230803	155000	109620400	9360	9360	9360	9360	0
294	20230803	154900	109620400	9360	9360	9360	9360	0
295	20230803	154800	109620400	9360	9360	9360	9360	0
296	20230803	154700	109620400	9360	9360	9360	9360	0
297	20230803	154600	109620400	9360	9360	9360	9360	0
298	20230803	154500	109620400	9360	9360	9360	9360	0
299	20230803	154400	109620400	9360	9360	9360	9360	0
300	20230803	154300	109620400	9360	9360	9360	9360	0
301	20230803	154200	109620400	9360	9360	9360	9360	0
302	20230803	154100	109620400	9360	9360	9360	9360	361
303	20230803	154000	109620400	9360	9360	9360	9360	0
304	20230803	153900	109620400	9360	9360	9360	9360	0
305	20230803	153800	109620400	9360	9360	9360	9360	0
306	20230803	153700	109620400	9360	9360	9360	9360	0
307	20230803	153600	109620400	9360	9360	9360	9360	0
308	20230803	153500	109620400	9360	9360	9360	9360	0
309	20230803	153400	109620400	9360	9360	9360	9360	0
310	20230803	153300	109620400	9360	9360	9360	9360	0
311	20230803	153200	109620400	9360	9360	9360	9360	0
312	20230803	153100	109620400	9360	9360	9360	9360	0
313	20230803	153000	109620400	9360	9360	9360	9360	361
314	20230803	152900	106241440	9380	9380	9380	9380	0
315	20230803	152800	106241440	9380	9380	9380	9380	0
316	20230803	152700	106241440	9380	9380	9380	9380	0
317	20230803	152600	106241440	9380	9380	9380	9380	0
318	20230803	152500	106241440	9380	9380	9380	9380	0
319	20230803	152400	106241440	9380	9380	9380	9380	0
320	20230803	152300	106241440	9380	9380	9380	9380	0
321	20230803	152200	106241440	9380	9380	9380	9380	0
322	20230803	152100	106241440	9380	9380	9380	9380	0
323	20230803	152000	106241440	9380	9380	9380	9380	0
324	20230803	151900	106241440	9380	9420	9420	9370	303
325	20230803	151800	103398290	9490	9490	9490	9490	0
326	20230803	151700	103398290	9490	9490	9490	9490	0
327	20230803	151600	103398290	9490	9470	9490	9470	200
328	20230803	151500	101500420	9490	9490	9490	9490	0
329	20230803	151400	101500420	9490	9490	9490	9490	38
330	20230803	151300	101139800	9390	9390	9390	9390	0
331	20230803	151200	101139800	9390	9390	9390	9390	0
332	20230803	151100	101139800	9390	9390	9390	9390	0
333	20230803	151000	101139800	9390	9390	9390	9390	0
334	20230803	150900	101139800	9390	9390	9390	9390	0
335	20230803	150800	101139800	9390	9390	9390	9390	0
336	20230803	150700	101139800	9390	9390	9390	9390	0
337	20230803	150600	101139800	9390	9390	9390	9390	0
338	20230803	150500	101139800	9390	9390	9390	9390	0
339	20230803	150400	101139800	9390	9390	9390	9390	0
340	20230803	150300	101139800	9390	9390	9390	9390	0
341	20230803	150200	101139800	9390	9390	9390	9390	0
342	20230803	150100	101139800	9390	9390	9390	9390	0
343	20230803	150000	101139800	9390	9390	9390	9390	0
344	20230803	145900	101139800	9390	9390	9390	9390	73
345	20230803	145800	100454330	9500	9500	9500	9500	0
346	20230803	145700	100454330	9500	9500	9500	9500	0
347	20230803	145600	100454330	9500	9500	9500	9500	0
348	20230803	145500	100454330	9500	9500	9500	9500	0
349	20230803	145400	100454330	9500	9500	9500	9500	0
350	20230803	145300	100454330	9500	9500	9500	9500	0
351	20230803	145200	100454330	9500	9500	9500	9500	40
352	20230803	145100	100074330	9500	9500	9500	9500	0
353	20230803	145000	100074330	9500	9500	9500	9500	0
354	20230803	144900	100074330	9500	9500	9500	9500	0
355	20230803	144800	100074330	9500	9500	9500	9500	0
356	20230803	144700	100074330	9500	9500	9500	9500	0
357	20230803	144600	100074330	9500	9500	9500	9500	0
358	20230803	144500	100074330	9500	9500	9500	9500	0
359	20230803	144400	100074330	9500	9500	9500	9500	0
360	20230803	144300	100074330	9500	9500	9500	9500	0
361	20230803	144200	100074330	9500	9500	9500	9500	0
362	20230803	144100	100074330	9500	9500	9500	9500	8
363	20230803	144000	99998330	9500	9480	9500	9480	62
364	20230803	143900	99409890	9510	9510	9510	9510	0
365	20230803	143800	99409890	9510	9510	9510	9510	7
366	20230803	143700	99343320	9420	9420	9420	9420	94
367	20230803	143600	98457840	9420	9420	9420	9420	1
368	20230803	143500	98448420	9380	9380	9380	9380	0
369	20230803	143400	98448420	9380	9380	9380	9380	1376
370	20230803	143300	85541540	9380	9380	9380	9380	0
371	20230803	143200	85541540	9380	9380	9380	9380	0
372	20230803	143100	85541540	9380	9380	9380	9380	0
373	20230803	143000	85541540	9380	9380	9380	9380	10
374	20230803	142900	85447740	9380	9380	9380	9380	0
375	20230803	142800	85447740	9380	9380	9380	9380	0
376	20230803	142700	85447740	9380	9380	9380	9380	0
377	20230803	142600	85447740	9380	9380	9380	9380	0
378	20230803	142500	85447740	9380	9380	9380	9380	0
379	20230803	142400	85447740	9380	9380	9380	9380	0
380	20230803	142300	85447740	9380	9380	9380	9380	0
381	20230803	142200	85447740	9380	9380	9380	9380	50
382	20230803	142100	84978740	9380	9380	9380	9380	0
383	20230803	142000	84978740	9380	9380	9380	9380	0
384	20230803	141900	84978740	9380	9380	9380	9380	0
385	20230803	141800	84978740	9380	9380	9380	9380	0
386	20230803	141700	84978740	9380	9380	9380	9380	0
387	20230803	141600	84978740	9380	9380	9380	9380	0
388	20230803	141500	84978740	9380	9380	9380	9380	0
389	20230803	141400	84978740	9380	9380	9380	9380	0
390	20230803	141300	84978740	9380	9380	9380	9380	0
391	20230803	141200	84978740	9380	9380	9380	9380	0
392	20230803	141100	84978740	9380	9380	9380	9380	0
393	20230803	141000	84978740	9380	9380	9380	9380	0
394	20230803	140900	84978740	9380	9380	9380	9380	0
395	20230803	140800	84978740	9380	9380	9380	9380	0
396	20230803	140700	84978740	9380	9380	9380	9380	0
397	20230803	140600	84978740	9380	9380	9380	9380	0
398	20230803	140500	84978740	9380	9380	9380	9380	0
399	20230803	140400	84978740	9380	9380	9380	9380	0
400	20230803	140300	84978740	9380	9380	9380	9380	6
401	20230803	140200	84922460	9380	9380	9380	9380	0
402	20230803	140100	84922460	9380	9380	9380	9380	1
403	20230803	140000	84913080	9340	9340	9340	9340	0
404	20230803	135900	84913080	9340	9340	9340	9340	0
405	20230803	135800	84913080	9340	9340	9340	9340	8
406	20230803	135700	84838360	9380	9380	9380	9380	0
407	20230803	135600	84838360	9380	9380	9380	9380	0
408	20230803	135500	84838360	9380	9380	9380	9380	0
409	20230803	135400	84838360	9380	9380	9380	9380	0
410	20230803	135300	84838360	9380	9380	9380	9380	12
411	20230803	135200	84725800	9380	9380	9380	9380	0
412	20230803	135100	84725800	9380	9380	9380	9380	0
413	20230803	135000	84725800	9380	9380	9380	9380	0
414	20230803	134900	84725800	9380	9380	9380	9380	0
415	20230803	134800	84725800	9380	9380	9380	9380	20
416	20230803	134700	84538200	9380	9380	9380	9380	7
417	20230803	134600	84472540	9380	9380	9380	9380	66
418	20230803	134500	83853460	9350	9350	9350	9350	0
419	20230803	134400	83853460	9350	9350	9350	9350	1
420	20230803	134300	83844110	9380	9380	9380	9380	0
421	20230803	134200	83844110	9380	9380	9380	9380	0
422	20230803	134100	83844110	9380	9380	9380	9380	0
423	20230803	134000	83844110	9380	9380	9380	9380	0
424	20230803	133900	83844110	9380	9380	9380	9380	0
425	20230803	133800	83844110	9380	9380	9380	9380	0
426	20230803	133700	83844110	9380	9380	9380	9380	0
427	20230803	133600	83844110	9380	9380	9380	9380	0
428	20230803	133500	83844110	9380	9380	9380	9380	0
429	20230803	133400	83844110	9380	9380	9380	9380	0
430	20230803	133300	83844110	9380	9380	9380	9380	0
431	20230803	133200	83844110	9380	9380	9380	9380	0
432	20230803	133100	83844110	9380	9380	9380	9380	0
433	20230803	133000	83844110	9380	9380	9380	9380	0
434	20230803	132900	83844110	9380	9380	9380	9380	0
435	20230803	132800	83844110	9380	9380	9380	9380	5
436	20230803	132700	83797210	9380	9380	9380	9380	0
437	20230803	132600	83797210	9380	9380	9380	9380	0
438	20230803	132500	83797210	9380	9380	9380	9380	0
439	20230803	132400	83797210	9380	9380	9380	9380	1
440	20230803	132300	83787830	9280	9280	9280	9280	0
441	20230803	132200	83787830	9280	9280	9280	9280	0
442	20230803	132100	83787830	9280	9280	9280	9280	0
443	20230803	132000	83787830	9280	9320	9320	9280	700
444	20230803	131900	77276710	9340	9340	9340	9340	717
445	20230803	131800	70579930	9340	9340	9340	9340	0
446	20230803	131700	70579930	9340	9340	9340	9340	0
447	20230803	131600	70579930	9340	9300	9340	9300	21
448	20230803	131500	70384230	9340	9340	9340	9340	0
449	20230803	131400	70384230	9340	9320	9340	9320	407
450	20230803	131300	66590970	9310	9310	9310	9310	50
451	20230803	131200	66125470	9290	9300	9300	9290	304
452	20230803	131100	63300810	9300	9300	9300	9300	0
453	20230803	131000	63300810	9300	9300	9300	9300	0
454	20230803	130900	63300810	9300	9300	9300	9300	0
455	20230803	130800	63300810	9300	9300	9300	9300	0
456	20230803	130700	63300810	9300	9300	9300	9300	0
457	20230803	130600	63300810	9300	9300	9300	9300	0
458	20230803	130500	63300810	9300	9300	9300	9300	0
459	20230803	130400	63300810	9300	9300	9300	9300	0
460	20230803	130300	63300810	9300	9300	9300	9300	0
461	20230803	130200	63300810	9300	9300	9300	9300	0
462	20230803	130100	63300810	9300	9300	9300	9300	0
463	20230803	130000	63300810	9300	9300	9300	9300	0
464	20230803	125900	63300810	9300	9300	9300	9300	0
465	20230803	125800	63300810	9300	9300	9300	9300	0
466	20230803	125700	63300810	9300	9300	9300	9300	0
467	20230803	125600	63300810	9300	9300	9300	9300	0
468	20230803	125500	63300810	9300	9300	9300	9300	0
469	20230803	125400	63300810	9300	9300	9300	9300	50
470	20230803	125300	62835810	9290	9290	9290	9290	15
471	20230803	125200	62696460	9300	9300	9300	9300	0
472	20230803	125100	62696460	9300	9300	9300	9300	0
473	20230803	125000	62696460	9300	9300	9300	9300	53
474	20230803	124900	62203560	9290	9290	9290	9290	0
475	20230803	124800	62203560	9290	9290	9290	9290	0
476	20230803	124700	62203560	9290	9290	9290	9290	51
477	20230803	124600	61729770	9270	9270	9270	9270	0
478	20230803	124500	61729770	9270	9270	9270	9270	14
479	20230803	124400	61599990	9270	9270	9270	9270	18
480	20230803	124300	61433130	9270	9270	9270	9270	0
481	20230803	124200	61433130	9270	9280	9280	9270	50
482	20230803	124100	60969510	9270	9290	9290	9270	740
483	20230803	124000	54103910	9280	9290	9290	9280	108
484	20230803	123900	53101460	9280	9310	9310	9280	600
485	20230803	123800	47522120	9320	9320	9320	9320	27
486	20230803	123700	47270480	9310	9310	9310	9310	0
487	20230803	123600	47270480	9310	9310	9310	9310	0
488	20230803	123500	47270480	9310	9310	9310	9310	0
489	20230803	123400	47270480	9310	9310	9310	9310	6
490	20230803	123300	47214620	9320	9320	9320	9320	0
491	20230803	123200	47214620	9320	9320	9320	9320	0
492	20230803	123100	47214620	9320	9320	9320	9320	0
493	20230803	123000	47214620	9320	9320	9320	9320	10
494	20230803	122900	47121420	9320	9320	9320	9320	0
495	20230803	122800	47121420	9320	9320	9320	9320	37
496	20230803	122700	46776580	9320	9320	9320	9320	0
497	20230803	122600	46776580	9320	9320	9320	9320	120
498	20230803	122500	45658180	9320	9320	9320	9320	0
499	20230803	122400	45658180	9320	9320	9320	9320	4
500	20230803	122300	45620900	9320	9320	9320	9320	0
501	20230803	122200	45620900	9320	9320	9320	9320	30
502	20230803	122100	45341300	9340	9340	9340	9340	0
503	20230803	122000	45341300	9340	9340	9340	9340	0
504	20230803	121900	45341300	9340	9340	9340	9340	1
505	20230803	121800	45331960	9320	9320	9320	9320	0
506	20230803	121700	45331960	9320	9320	9320	9320	0
507	20230803	121600	45331960	9320	9320	9320	9320	32
508	20230803	121500	45033720	9320	9320	9320	9320	0
509	20230803	121400	45033720	9320	9320	9320	9320	0
510	20230803	121300	45033720	9320	9320	9320	9320	0
511	20230803	121200	45033720	9320	9320	9320	9320	20
512	20230803	121100	44847320	9340	9340	9340	9340	0
513	20230803	121000	44847320	9340	9340	9340	9340	0
514	20230803	120900	44847320	9340	9340	9340	9340	0
515	20230803	120800	44847320	9340	9340	9340	9340	0
516	20230803	120700	44847320	9340	9340	9340	9340	0
517	20230803	120600	44847320	9340	9340	9340	9340	0
518	20230803	120500	44847320	9340	9340	9340	9340	0
519	20230803	120400	44847320	9340	9340	9340	9340	0
520	20230803	120300	44847320	9340	9340	9340	9340	0
521	20230803	120200	44847320	9340	9340	9340	9340	0
522	20230803	120100	44847320	9340	9340	9340	9340	0
523	20230803	120000	44847320	9340	9340	9340	9340	0
524	20230803	115900	44847320	9340	9340	9340	9340	0
525	20230803	115800	44847320	9340	9340	9340	9340	0
526	20230803	115700	44847320	9340	9340	9340	9340	38
527	20230803	115600	44492400	9320	9320	9320	9320	0
528	20230803	115500	44492400	9320	9320	9320	9320	106
529	20230803	115400	43504480	9320	9320	9320	9320	0
530	20230803	115300	43504480	9320	9320	9320	9320	0
531	20230803	115200	43504480	9320	9320	9320	9320	0
532	20230803	115100	43504480	9320	9320	9320	9320	0
533	20230803	115000	43504480	9320	9320	9320	9320	0
534	20230803	114900	43504480	9320	9320	9320	9320	0
535	20230803	114800	43504480	9320	9320	9320	9320	0
536	20230803	114700	43504480	9320	9320	9320	9320	0
537	20230803	114600	43504480	9320	9330	9330	9320	61
538	20230803	114500	42935840	9340	9340	9340	9340	0
539	20230803	114400	42935840	9340	9340	9340	9340	0
540	20230803	114300	42935840	9340	9340	9340	9340	0
541	20230803	114200	42935840	9340	9340	9340	9340	1
542	20230803	114100	42926500	9340	9340	9340	9340	0
543	20230803	114000	42926500	9340	9340	9340	9340	0
544	20230803	113900	42926500	9340	9340	9340	9340	0
545	20230803	113800	42926500	9340	9340	9340	9340	0
546	20230803	113700	42926500	9340	9340	9340	9340	0
547	20230803	113600	42926500	9340	9340	9340	9340	0
548	20230803	113500	42926500	9340	9340	9340	9340	11
549	20230803	113400	42823760	9350	9350	9350	9350	0
550	20230803	113300	42823760	9350	9350	9350	9350	257
551	20230803	113200	40420810	9350	9350	9350	9350	335
552	20230803	113100	37288560	9350	9350	9350	9350	0
553	20230803	113000	37288560	9350	9350	9350	9350	0
554	20230803	112900	37288560	9350	9350	9350	9350	0
555	20230803	112800	37288560	9350	9360	9360	9350	641
556	20230803	112700	31291350	9370	9370	9370	9370	180
557	20230803	112600	29604750	9370	9370	9370	9370	0
558	20230803	112500	29604750	9370	9370	9370	9370	0
559	20230803	112400	29604750	9370	9380	9380	9370	199
560	20230803	112300	27738140	9380	9380	9380	9380	0
561	20230803	112200	27738140	9380	9380	9380	9380	0
562	20230803	112100	27738140	9380	9380	9380	9380	0
563	20230803	112000	27738140	9380	9380	9380	9380	0
564	20230803	111900	27738140	9380	9380	9380	9380	0
565	20230803	111800	27738140	9380	9380	9380	9380	0
566	20230803	111700	27738140	9380	9380	9380	9380	0
567	20230803	111600	27738140	9380	9380	9380	9380	0
568	20230803	111500	27738140	9380	9380	9380	9380	0
569	20230803	111400	27738140	9380	9380	9380	9380	0
570	20230803	111300	27738140	9380	9380	9380	9380	0
571	20230803	111200	27738140	9380	9380	9380	9380	0
572	20230803	111100	27738140	9380	9400	9400	9380	88
573	20230803	111000	26912620	9400	9400	9400	9400	0
574	20230803	110900	26912620	9400	9400	9400	9400	0
575	20230803	110800	26912620	9400	9400	9400	9400	0
576	20230803	110700	26912620	9400	9400	9400	9400	0
577	20230803	110600	26912620	9400	9400	9400	9400	0
578	20230803	110500	26912620	9400	9400	9400	9400	0
579	20230803	110400	26912620	9400	9400	9400	9400	0
580	20230803	110300	26912620	9400	9400	9400	9400	0
581	20230803	110200	26912620	9400	9400	9400	9400	0
582	20230803	110100	26912620	9400	9400	9400	9400	0
583	20230803	110000	26912620	9400	9400	9400	9400	0
584	20230803	105900	26912620	9400	9400	9400	9400	28
585	20230803	105800	26649420	9400	9400	9400	9400	2
586	20230803	105700	26630620	9400	9400	9400	9400	5
587	20230803	105600	26583620	9400	9400	9400	9400	4
588	20230803	105500	26546020	9400	9400	9400	9400	0
589	20230803	105400	26546020	9400	9410	9410	9400	249
590	20230803	105300	24204710	9410	9410	9410	9410	0
591	20230803	105200	24204710	9410	9410	9410	9410	0
592	20230803	105100	24204710	9410	9410	9410	9410	0
593	20230803	105000	24204710	9410	9410	9410	9410	1
594	20230803	104900	24195300	9410	9410	9410	9410	60
595	20230803	104800	23630700	9410	9410	9410	9410	3
596	20230803	104700	23602470	9450	9450	9450	9450	0
597	20230803	104600	23602470	9450	9450	9450	9450	119
598	20230803	104500	22477920	9410	9410	9410	9410	0
599	20230803	104400	22477920	9410	9410	9410	9410	109
600	20230803	104300	21452230	9450	9450	9450	9450	0
601	20230803	104200	21452230	9450	9450	9450	9450	66
602	20230803	104100	20828530	9440	9440	9440	9440	0
603	20230803	104000	20828530	9440	9440	9440	9440	0
604	20230803	103900	20828530	9440	9440	9440	9440	0
605	20230803	103800	20828530	9440	9440	9440	9440	0
606	20230803	103700	20828530	9440	9440	9440	9440	5
607	20230803	103600	20781330	9440	9440	9440	9440	1
608	20230803	103500	20771890	9410	9410	9410	9410	1
609	20230803	103400	20762480	9400	9400	9400	9400	0
610	20230803	103300	20762480	9400	9430	9430	9400	367
611	20230803	103200	17306170	9430	9430	9430	9430	0
612	20230803	103100	17306170	9430	9430	9430	9430	0
613	20230803	103000	17306170	9430	9430	9430	9430	0
614	20230803	102900	17306170	9430	9430	9430	9430	0
615	20230803	102800	17306170	9430	9430	9430	9430	20
616	20230803	102700	17117570	9460	9460	9460	9460	0
617	20230803	102600	17117570	9460	9460	9460	9460	0
618	20230803	102500	17117570	9460	9460	9460	9460	0
619	20230803	102400	17117570	9460	9430	9460	9430	106
620	20230803	102300	16117960	9460	9460	9460	9460	0
621	20230803	102200	16117960	9460	9460	9460	9460	0
622	20230803	102100	16117960	9460	9460	9460	9460	0
623	20230803	102000	16117960	9460	9460	9460	9460	0
624	20230803	101900	16117960	9460	9460	9460	9460	0
625	20230803	101800	16117960	9460	9460	9460	9460	0
626	20230803	101700	16117960	9460	9460	9460	9460	0
627	20230803	101600	16117960	9460	9460	9460	9460	0
628	20230803	101500	16117960	9460	9460	9460	9460	0
629	20230803	101400	16117960	9460	9430	9460	9430	21
630	20230803	101300	15919570	9460	9460	9460	9460	26
631	20230803	101200	15673610	9460	9460	9460	9460	1
632	20230803	101100	15664150	9460	9460	9460	9460	10
633	20230803	101000	15569550	9470	9470	9470	9470	10
634	20230803	100900	15474850	9510	9510	9510	9510	0
635	20230803	100800	15474850	9510	9510	9510	9510	0
636	20230803	100700	15474850	9510	9510	9510	9510	0
637	20230803	100600	15474850	9510	9510	9510	9510	0
638	20230803	100500	15474850	9510	9510	9510	9510	0
639	20230803	100400	15474850	9510	9510	9510	9510	0
640	20230803	100300	15474850	9510	9510	9510	9510	0
641	20230803	100200	15474850	9510	9510	9510	9510	0
642	20230803	100100	15474850	9510	9510	9510	9510	0
643	20230803	100000	15474850	9510	9510	9510	9510	3
644	20230803	095900	15446320	9520	9520	9520	9520	0
645	20230803	095800	15446320	9520	9520	9520	9520	0
646	20230803	095700	15446320	9520	9520	9520	9520	0
647	20230803	095600	15446320	9520	9520	9520	9520	1
648	20230803	095500	15436800	9500	9500	9500	9500	0
649	20230803	095400	15436800	9500	9500	9500	9500	0
650	20230803	095300	15436800	9500	9500	9500	9500	0
651	20230803	095200	15436800	9500	9500	9500	9500	0
652	20230803	095100	15436800	9500	9500	9500	9500	0
653	20230803	095000	15436800	9500	9500	9500	9500	0
654	20230803	094900	15436800	9500	9500	9500	9500	0
655	20230803	094800	15436800	9500	9500	9500	9500	1
656	20230803	094700	15427300	9500	9500	9500	9500	36
657	20230803	094600	15085300	9520	9520	9520	9520	0
658	20230803	094500	15085300	9520	9520	9520	9520	10
659	20230803	094400	14990100	9520	9520	9520	9520	0
660	20230803	094300	14990100	9520	9520	9520	9520	0
661	20230803	094200	14990100	9520	9520	9520	9520	0
662	20230803	094100	14990100	9520	9520	9520	9520	10
663	20230803	094000	14894900	9520	9520	9520	9520	0
664	20230803	093900	14894900	9520	9520	9520	9520	0
665	20230803	093800	14894900	9520	9520	9520	9520	0
666	20230803	093700	14894900	9520	9520	9520	9520	1
667	20230803	093600	14885380	9460	9460	9460	9460	0
668	20230803	093500	14885380	9460	9460	9460	9460	0
669	20230803	093400	14885380	9460	9440	9460	9440	48
670	20230803	093300	14431980	9440	9440	9440	9440	0
671	20230803	093200	14431980	9440	9440	9440	9440	0
672	20230803	093100	14431980	9440	9440	9440	9440	0
673	20230803	093000	14431980	9440	9440	9440	9440	1
674	20230803	092900	14422540	9520	9520	9520	9520	5
675	20230803	092800	14374940	9530	9530	9530	9530	0
676	20230803	092700	14374940	9530	9530	9530	9530	5
677	20230803	092600	14327290	9540	9540	9540	9540	5
678	20230803	092500	14279590	9570	9570	9570	9570	0
679	20230803	092400	14279590	9570	9570	9570	9570	0
680	20230803	092300	14279590	9570	9570	9570	9570	0
681	20230803	092200	14279590	9570	9570	9570	9570	0
682	20230803	092100	14279590	9570	9570	9570	9570	10
683	20230803	092000	14183890	9580	9580	9580	9580	0
684	20230803	091900	14183890	9580	9570	9580	9570	20
685	20230803	091800	13992320	9570	9520	9570	9510	220
686	20230803	091700	11897780	9500	9510	9520	9490	205
687	20230803	091600	9948480	9510	9470	9510	9460	75
688	20230803	091500	9235640	9410	9410	9410	9410	2
689	20230803	091400	9216820	9400	9390	9400	9390	16
690	20230803	091300	9066570	9390	9390	9390	9390	8
691	20230803	091200	8991450	9390	9390	9390	9390	1
692	20230803	091100	8982060	9400	9380	9400	9380	3
693	20230803	091000	8953900	9360	9370	9370	9360	134
694	20230803	090900	7699360	9360	9380	9380	9360	24
695	20230803	090800	7474360	9380	9400	9400	9380	9
696	20230803	090700	7389880	9420	9420	9420	9420	0
697	20230803	090600	7389880	9420	9420	9420	9420	59
698	20230803	090500	6834100	9410	9420	9420	9410	601
699	20230803	090400	1172690	9530	9530	9530	9530	0
700	20230803	090300	1172690	9530	9530	9530	9530	0
701	20230803	090200	1172690	9530	9530	9530	9530	0
702	20230803	090100	1172690	9530	9530	9530	9530	47
703	20230803	090000	724780	9540	9530	9540	9530	76