KissMeData/094850/min/candle-20230807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230807	194700	476405730	8860	8860	8860	8860	578
3	20230807	194600	476405730	8860	8860	8860	8860	0
4	20230807	194500	476405730	8860	8860	8860	8860	0
5	20230807	194400	476405730	8860	8860	8860	8860	0
6	20230807	194300	476405730	8860	8860	8860	8860	0
7	20230807	194200	476405730	8860	8860	8860	8860	0
8	20230807	194100	476405730	8860	8860	8860	8860	0
9	20230807	194000	476405730	8860	8860	8860	8860	0
10	20230807	193900	476405730	8860	8860	8860	8860	0
11	20230807	193800	476405730	8860	8860	8860	8860	0
12	20230807	193700	476405730	8860	8860	8860	8860	0
13	20230807	193600	476405730	8860	8860	8860	8860	0
14	20230807	193500	476405730	8860	8860	8860	8860	0
15	20230807	193400	476405730	8860	8860	8860	8860	0
16	20230807	193300	476405730	8860	8860	8860	8860	0
17	20230807	193200	476405730	8860	8860	8860	8860	0
18	20230807	193100	476405730	8860	8860	8860	8860	0
19	20230807	193000	476405730	8860	8860	8860	8860	0
20	20230807	192900	476405730	8860	8860	8860	8860	0
21	20230807	192800	476405730	8860	8860	8860	8860	0
22	20230807	192700	476405730	8860	8860	8860	8860	0
23	20230807	192600	476405730	8860	8860	8860	8860	0
24	20230807	192500	476405730	8860	8860	8860	8860	0
25	20230807	192400	476405730	8860	8860	8860	8860	0
26	20230807	192300	476405730	8860	8860	8860	8860	0
27	20230807	192200	476405730	8860	8860	8860	8860	0
28	20230807	192100	476405730	8860	8860	8860	8860	0
29	20230807	192000	476405730	8860	8860	8860	8860	0
30	20230807	191900	476405730	8860	8860	8860	8860	0
31	20230807	191800	476405730	8860	8860	8860	8860	0
32	20230807	191700	476405730	8860	8860	8860	8860	578
33	20230807	191600	476405730	8860	8860	8860	8860	0
34	20230807	191500	476405730	8860	8860	8860	8860	0
35	20230807	191400	476405730	8860	8860	8860	8860	0
36	20230807	191300	476405730	8860	8860	8860	8860	0
37	20230807	191200	476405730	8860	8860	8860	8860	0
38	20230807	191100	476405730	8860	8860	8860	8860	0
39	20230807	191000	476405730	8860	8860	8860	8860	0
40	20230807	190900	476405730	8860	8860	8860	8860	0
41	20230807	190800	476405730	8860	8860	8860	8860	0
42	20230807	190700	476405730	8860	8860	8860	8860	0
43	20230807	190600	476405730	8860	8860	8860	8860	0
44	20230807	190500	476405730	8860	8860	8860	8860	0
45	20230807	190400	476405730	8860	8860	8860	8860	0
46	20230807	190300	476405730	8860	8860	8860	8860	0
47	20230807	190200	476405730	8860	8860	8860	8860	0
48	20230807	190100	476405730	8860	8860	8860	8860	0
49	20230807	190000	476405730	8860	8860	8860	8860	0
50	20230807	185900	476405730	8860	8860	8860	8860	0
51	20230807	185800	476405730	8860	8860	8860	8860	0
52	20230807	185700	476405730	8860	8860	8860	8860	0
53	20230807	185600	476405730	8860	8860	8860	8860	0
54	20230807	185500	476405730	8860	8860	8860	8860	0
55	20230807	185400	476405730	8860	8860	8860	8860	0
56	20230807	185300	476405730	8860	8860	8860	8860	0
57	20230807	185200	476405730	8860	8860	8860	8860	0
58	20230807	185100	476405730	8860	8860	8860	8860	0
59	20230807	185000	476405730	8860	8860	8860	8860	0
60	20230807	184900	476405730	8860	8860	8860	8860	0
61	20230807	184800	476405730	8860	8860	8860	8860	0
62	20230807	184700	476405730	8860	8860	8860	8860	578
63	20230807	184600	476405730	8860	8860	8860	8860	0
64	20230807	184500	476405730	8860	8860	8860	8860	0
65	20230807	184400	476405730	8860	8860	8860	8860	0
66	20230807	184300	476405730	8860	8860	8860	8860	0
67	20230807	184200	476405730	8860	8860	8860	8860	0
68	20230807	184100	476405730	8860	8860	8860	8860	0
69	20230807	184000	476405730	8860	8860	8860	8860	0
70	20230807	183900	476405730	8860	8860	8860	8860	0
71	20230807	183800	476405730	8860	8860	8860	8860	0
72	20230807	183700	476405730	8860	8860	8860	8860	0
73	20230807	183600	476405730	8860	8860	8860	8860	0
74	20230807	183500	476405730	8860	8860	8860	8860	0
75	20230807	183400	476405730	8860	8860	8860	8860	0
76	20230807	183300	476405730	8860	8860	8860	8860	0
77	20230807	183200	476405730	8860	8860	8860	8860	0
78	20230807	183100	476405730	8860	8860	8860	8860	0
79	20230807	183000	476405730	8860	8860	8860	8860	0
80	20230807	182900	476405730	8860	8860	8860	8860	0
81	20230807	182800	476405730	8860	8860	8860	8860	0
82	20230807	182700	476405730	8860	8860	8860	8860	0
83	20230807	182600	476405730	8860	8860	8860	8860	0
84	20230807	182500	476405730	8860	8860	8860	8860	0
85	20230807	182400	476405730	8860	8860	8860	8860	0
86	20230807	182300	476405730	8860	8860	8860	8860	0
87	20230807	182200	476405730	8860	8860	8860	8860	0
88	20230807	182100	476405730	8860	8860	8860	8860	0
89	20230807	182000	476405730	8860	8860	8860	8860	0
90	20230807	181900	476405730	8860	8860	8860	8860	0
91	20230807	181800	476405730	8860	8860	8860	8860	0
92	20230807	181700	476405730	8860	8860	8860	8860	578
93	20230807	181600	476405730	8860	8860	8860	8860	0
94	20230807	181500	476405730	8860	8860	8860	8860	0
95	20230807	181400	476405730	8860	8860	8860	8860	0
96	20230807	181300	476405730	8860	8860	8860	8860	0
97	20230807	181200	476405730	8860	8860	8860	8860	0
98	20230807	181100	476405730	8860	8860	8860	8860	0
99	20230807	181000	476405730	8860	8860	8860	8860	0
100	20230807	180900	476405730	8860	8860	8860	8860	0
101	20230807	180800	476405730	8860	8860	8860	8860	0
102	20230807	180700	476405730	8860	8860	8860	8860	0
103	20230807	180600	476405730	8860	8860	8860	8860	0
104	20230807	180500	476405730	8860	8860	8860	8860	0
105	20230807	180400	476405730	8860	8860	8860	8860	0
106	20230807	180300	476405730	8860	8860	8860	8860	0
107	20230807	180200	476405730	8860	8860	8860	8860	0
108	20230807	180100	476405730	8860	8860	8860	8860	0
109	20230807	180000	476405730	8860	8860	8860	8860	0
110	20230807	175900	476405730	8860	8860	8860	8860	0
111	20230807	175800	476405730	8860	8860	8860	8860	0
112	20230807	175700	476405730	8860	8860	8860	8860	0
113	20230807	175600	476405730	8860	8860	8860	8860	0
114	20230807	175500	476405730	8860	8860	8860	8860	0
115	20230807	175400	476405730	8860	8860	8860	8860	0
116	20230807	175300	476405730	8860	8860	8860	8860	0
117	20230807	175200	476405730	8860	8860	8860	8860	0
118	20230807	175100	476405730	8860	8860	8860	8860	0
119	20230807	175000	476405730	8860	8860	8860	8860	0
120	20230807	174900	476405730	8860	8860	8860	8860	0
121	20230807	174800	476405730	8860	8860	8860	8860	0
122	20230807	174700	476405730	8860	8860	8860	8860	578
123	20230807	174600	476405730	8860	8860	8860	8860	0
124	20230807	174500	476405730	8860	8860	8860	8860	0
125	20230807	174400	476405730	8860	8860	8860	8860	0
126	20230807	174300	476405730	8860	8860	8860	8860	0
127	20230807	174200	476405730	8860	8860	8860	8860	0
128	20230807	174100	476405730	8860	8860	8860	8860	0
129	20230807	174000	476405730	8860	8860	8860	8860	0
130	20230807	173900	476405730	8860	8860	8860	8860	0
131	20230807	173800	476405730	8860	8860	8860	8860	0
132	20230807	173700	476405730	8860	8860	8860	8860	0
133	20230807	173600	476405730	8860	8860	8860	8860	0
134	20230807	173500	476405730	8860	8860	8860	8860	0
135	20230807	173400	476405730	8860	8860	8860	8860	0
136	20230807	173300	476405730	8860	8860	8860	8860	0
137	20230807	173200	476405730	8860	8860	8860	8860	0
138	20230807	173100	476405730	8860	8860	8860	8860	0
139	20230807	173000	476405730	8860	8860	8860	8860	0
140	20230807	172900	476405730	8860	8860	8860	8860	0
141	20230807	172800	476405730	8860	8860	8860	8860	0
142	20230807	172700	476405730	8860	8860	8860	8860	0
143	20230807	172600	476405730	8860	8860	8860	8860	0
144	20230807	172500	476405730	8860	8860	8860	8860	0
145	20230807	172400	476405730	8860	8860	8860	8860	0
146	20230807	172300	476405730	8860	8860	8860	8860	0
147	20230807	172200	476405730	8860	8860	8860	8860	0
148	20230807	172100	476405730	8860	8860	8860	8860	0
149	20230807	172000	476405730	8860	8860	8860	8860	0
150	20230807	171900	476405730	8860	8860	8860	8860	0
151	20230807	171800	476405730	8860	8860	8860	8860	0
152	20230807	171700	476405730	8860	8860	8860	8860	578
153	20230807	171600	476405730	8860	8860	8860	8860	0
154	20230807	171500	476405730	8860	8860	8860	8860	0
155	20230807	171400	476405730	8860	8860	8860	8860	0
156	20230807	171300	476405730	8860	8860	8860	8860	0
157	20230807	171200	476405730	8860	8860	8860	8860	0
158	20230807	171100	476405730	8860	8860	8860	8860	0
159	20230807	171000	476405730	8860	8860	8860	8860	0
160	20230807	170900	476405730	8860	8860	8860	8860	0
161	20230807	170800	476405730	8860	8860	8860	8860	0
162	20230807	170700	476405730	8860	8860	8860	8860	0
163	20230807	170600	476405730	8860	8860	8860	8860	0
164	20230807	170500	476405730	8860	8860	8860	8860	0
165	20230807	170400	476405730	8860	8860	8860	8860	0
166	20230807	170300	476405730	8860	8860	8860	8860	0
167	20230807	170200	476405730	8860	8860	8860	8860	0
168	20230807	170100	476405730	8860	8860	8860	8860	0
169	20230807	170000	476405730	8860	8860	8860	8860	0
170	20230807	165900	476405730	8860	8860	8860	8860	0
171	20230807	165800	476405730	8860	8860	8860	8860	0
172	20230807	165700	476405730	8860	8860	8860	8860	0
173	20230807	165600	476405730	8860	8860	8860	8860	0
174	20230807	165500	476405730	8860	8860	8860	8860	0
175	20230807	165400	476405730	8860	8860	8860	8860	0
176	20230807	165300	476405730	8860	8860	8860	8860	0
177	20230807	165200	476405730	8860	8860	8860	8860	0
178	20230807	165100	476405730	8860	8860	8860	8860	0
179	20230807	165000	476405730	8860	8860	8860	8860	0
180	20230807	164900	476405730	8860	8860	8860	8860	0
181	20230807	164800	476405730	8860	8860	8860	8860	0
182	20230807	164700	476405730	8860	8860	8860	8860	578
183	20230807	164600	476405730	8860	8860	8860	8860	0
184	20230807	164500	476405730	8860	8860	8860	8860	0
185	20230807	164400	476405730	8860	8860	8860	8860	0
186	20230807	164300	476405730	8860	8860	8860	8860	0
187	20230807	164200	476405730	8860	8860	8860	8860	0
188	20230807	164100	476405730	8860	8860	8860	8860	0
189	20230807	164000	476405730	8860	8860	8860	8860	0
190	20230807	163900	476405730	8860	8860	8860	8860	0
191	20230807	163800	476405730	8860	8860	8860	8860	0
192	20230807	163700	476405730	8860	8860	8860	8860	0
193	20230807	163600	476405730	8860	8860	8860	8860	0
194	20230807	163500	476405730	8860	8860	8860	8860	0
195	20230807	163400	476405730	8860	8860	8860	8860	0
196	20230807	163300	476405730	8860	8860	8860	8860	0
197	20230807	163200	476405730	8860	8860	8860	8860	0
198	20230807	163100	476405730	8860	8860	8860	8860	0
199	20230807	163000	476405730	8860	8860	8860	8860	0
200	20230807	162900	476405730	8860	8860	8860	8860	0
201	20230807	162800	476405730	8860	8860	8860	8860	0
202	20230807	162700	476405730	8860	8860	8860	8860	0
203	20230807	162600	476405730	8860	8860	8860	8860	0
204	20230807	162500	476405730	8860	8860	8860	8860	0
205	20230807	162400	476405730	8860	8860	8860	8860	0
206	20230807	162300	476405730	8860	8860	8860	8860	0
207	20230807	162200	476405730	8860	8860	8860	8860	0
208	20230807	162100	476405730	8860	8860	8860	8860	0
209	20230807	162000	476405730	8860	8860	8860	8860	0
210	20230807	161900	476405730	8860	8860	8860	8860	0
211	20230807	161800	476405730	8860	8860	8860	8860	0
212	20230807	161700	476405730	8860	8860	8860	8860	578
213	20230807	161600	476405730	8860	8860	8860	8860	0
214	20230807	161500	476405730	8860	8860	8860	8860	0
215	20230807	161400	476405730	8860	8860	8860	8860	0
216	20230807	161300	476405730	8860	8860	8860	8860	0
217	20230807	161200	476405730	8860	8860	8860	8860	0
218	20230807	161100	476405730	8860	8860	8860	8860	0
219	20230807	161000	476405730	8860	8860	8860	8860	0
220	20230807	160900	476405730	8860	8860	8860	8860	0
221	20230807	160800	476405730	8860	8860	8860	8860	0
222	20230807	160700	476405730	8860	8860	8860	8860	0
223	20230807	160600	476405730	8860	8860	8860	8860	0
224	20230807	160500	476405730	8860	8860	8860	8860	0
225	20230807	160400	476405730	8860	8860	8860	8860	0
226	20230807	160300	476405730	8860	8860	8860	8860	0
227	20230807	160200	476405730	8860	8860	8860	8860	0
228	20230807	160100	476405730	8860	8860	8860	8860	0
229	20230807	160000	476405730	8860	8860	8860	8860	0
230	20230807	155900	476405730	8860	8860	8860	8860	0
231	20230807	155800	476405730	8860	8860	8860	8860	0
232	20230807	155700	476405730	8860	8860	8860	8860	0
233	20230807	155600	476405730	8860	8860	8860	8860	0
234	20230807	155500	476405730	8860	8860	8860	8860	0
235	20230807	155400	476405730	8860	8860	8860	8860	0
236	20230807	155300	476405730	8860	8860	8860	8860	0
237	20230807	155200	476405730	8860	8860	8860	8860	0
238	20230807	155100	476405730	8860	8860	8860	8860	0
239	20230807	155000	476405730	8860	8860	8860	8860	0
240	20230807	154900	476405730	8860	8860	8860	8860	0
241	20230807	154800	476405730	8860	8860	8860	8860	0
242	20230807	154700	476405730	8860	8860	8860	8860	578
243	20230807	154600	476405730	8860	8860	8860	8860	0
244	20230807	154500	476405730	8860	8860	8860	8860	0
245	20230807	154400	476405730	8860	8860	8860	8860	0
246	20230807	154300	476405730	8860	8860	8860	8860	0
247	20230807	154200	476405730	8860	8860	8860	8860	0
248	20230807	154100	476405730	8860	8860	8860	8860	0
249	20230807	154000	476405730	8860	8860	8860	8860	0
250	20230807	153900	476405730	8860	8860	8860	8860	0
251	20230807	153800	476405730	8860	8860	8860	8860	0
252	20230807	153700	476405730	8860	8860	8860	8860	0
253	20230807	153600	476405730	8860	8860	8860	8860	0
254	20230807	153500	476405730	8860	8860	8860	8860	0
255	20230807	153400	476405730	8860	8860	8860	8860	0
256	20230807	153300	476405730	8860	8860	8860	8860	0
257	20230807	153200	476405730	8860	8860	8860	8860	0
258	20230807	153100	476405730	8860	8860	8860	8860	0
259	20230807	153000	476405730	8860	8860	8860	8860	578
260	20230807	152900	471284650	8900	8900	8900	8900	0
261	20230807	152800	471284650	8900	8900	8900	8900	0
262	20230807	152700	471284650	8900	8900	8900	8900	0
263	20230807	152600	471284650	8900	8900	8900	8900	0
264	20230807	152500	471284650	8900	8900	8900	8900	0
265	20230807	152400	471284650	8900	8900	8900	8900	0
266	20230807	152300	471284650	8900	8900	8900	8900	0
267	20230807	152200	471284650	8900	8900	8900	8900	0
268	20230807	152100	471284650	8900	8900	8900	8900	0
269	20230807	152000	471284650	8900	8900	8900	8900	0
270	20230807	151900	471284650	8900	8900	8900	8900	0
271	20230807	151800	471284650	8900	8900	8900	8900	0
272	20230807	151700	471284650	8900	8900	8900	8900	0
273	20230807	151600	471284650	8900	8900	8900	8900	0
274	20230807	151500	471284650	8900	8890	8900	8890	2
275	20230807	151400	471266860	8890	8890	8890	8890	5
276	20230807	151300	471222410	8880	8880	8880	8880	0
277	20230807	151200	471222410	8880	8880	8880	8880	0
278	20230807	151100	471222410	8880	8880	8880	8880	1
279	20230807	151000	471213530	8880	8880	8880	8880	0
280	20230807	150900	471213530	8880	8880	8880	8880	0
281	20230807	150800	471213530	8880	8880	8880	8880	0
282	20230807	150700	471213530	8880	8880	8880	8880	0
283	20230807	150600	471213530	8880	8880	8880	8880	96
284	20230807	150500	470361050	8860	8860	8860	8860	0
285	20230807	150400	470361050	8860	8860	8860	8860	0
286	20230807	150300	470361050	8860	8860	8860	8860	0
287	20230807	150200	470361050	8860	8860	8860	8860	0
288	20230807	150100	470361050	8860	8850	8860	8850	77
289	20230807	150000	469678870	8860	8860	8860	8860	7
290	20230807	145900	469616850	8860	8870	8870	8860	270
291	20230807	145800	467223060	8880	8880	8880	8880	0
292	20230807	145700	467223060	8880	8880	8880	8880	5
293	20230807	145600	467178660	8880	8880	8880	8880	10
294	20230807	145500	467089860	8890	8890	8890	8890	0
295	20230807	145400	467089860	8890	8890	8890	8890	0
296	20230807	145300	467089860	8890	8890	8890	8890	1
297	20230807	145200	467080970	8880	8880	8880	8880	0
298	20230807	145100	467080970	8880	8880	8880	8880	127
299	20230807	145000	465953210	8880	8880	8880	8880	0
300	20230807	144900	465953210	8880	8880	8880	8880	0
301	20230807	144800	465953210	8880	8880	8880	8880	0
302	20230807	144700	465953210	8880	8880	8880	8880	159
303	20230807	144600	464541290	8880	8880	8880	8880	0
304	20230807	144500	464541290	8880	8880	8880	8880	0
305	20230807	144400	464541290	8880	8880	8880	8880	29
306	20230807	144300	464283770	8880	8880	8880	8880	0
307	20230807	144200	464283770	8880	8880	8880	8880	0
308	20230807	144100	464283770	8880	8880	8880	8880	0
309	20230807	144000	464283770	8880	8880	8880	8880	109
310	20230807	143900	463315850	8890	8890	8890	8890	1
311	20230807	143800	463306960	8890	8890	8890	8890	8
312	20230807	143700	463235840	8890	8890	8890	8890	0
313	20230807	143600	463235840	8890	8890	8890	8890	112
314	20230807	143500	462240160	8900	8900	8900	8900	11
315	20230807	143400	462142260	8890	8890	8890	8890	0
316	20230807	143300	462142260	8890	8890	8890	8890	0
317	20230807	143200	462142260	8890	8890	8890	8890	61
318	20230807	143100	461599970	8890	8890	8890	8890	7
319	20230807	143000	461537740	8890	8890	8890	8890	7
320	20230807	142900	461475510	8900	8900	8900	8900	86
321	20230807	142800	460710110	8900	8900	8900	8900	0
322	20230807	142700	460710110	8900	8900	8900	8900	158
323	20230807	142600	459303910	8890	8890	8890	8890	0
324	20230807	142500	459303910	8890	8900	8900	8890	68
325	20230807	142400	458699320	8900	8900	8900	8900	0
326	20230807	142300	458699320	8900	8890	8900	8890	118
327	20230807	142200	457650130	8880	8880	8880	8880	29
328	20230807	142100	457392610	8880	8880	8880	8880	76
329	20230807	142000	456717730	8890	8890	8890	8890	0
330	20230807	141900	456717730	8890	8880	8890	8880	2
331	20230807	141800	456699960	8880	8880	8880	8880	67
332	20230807	141700	456105000	8880	8880	8880	8880	5
333	20230807	141600	456060600	8880	8880	8880	8880	0
334	20230807	141500	456060600	8880	8880	8880	8880	0
335	20230807	141400	456060600	8880	8880	8880	8880	1
336	20230807	141300	456051720	8880	8880	8880	8880	77
337	20230807	141200	455367960	8900	8880	8900	8880	20
338	20230807	141100	455190160	8890	8890	8890	8890	0
339	20230807	141000	455190160	8890	8890	8890	8890	70
340	20230807	140900	454567860	8900	8900	8900	8900	4
341	20230807	140800	454532260	8900	8900	8900	8900	0
342	20230807	140700	454532260	8900	8900	8900	8900	2
343	20230807	140600	454514460	8900	8900	8900	8900	25
344	20230807	140500	454291960	8920	8920	8920	8920	0
345	20230807	140400	454291960	8920	8920	8920	8920	0
346	20230807	140300	454291960	8920	8920	8920	8920	43
347	20230807	140200	453908400	8940	8940	8940	8940	0
348	20230807	140100	453908400	8940	8940	8940	8940	0
349	20230807	140000	453908400	8940	8940	8940	8940	10
350	20230807	135900	453819000	8940	8940	8940	8940	0
351	20230807	135800	453819000	8940	8940	8940	8940	0
352	20230807	135700	453819000	8940	8940	8940	8940	0
353	20230807	135600	453819000	8940	8940	8940	8940	0
354	20230807	135500	453819000	8940	8940	8940	8940	193
355	20230807	135400	452093580	8990	8990	8990	8990	0
356	20230807	135300	452093580	8990	8990	8990	8990	0
357	20230807	135200	452093580	8990	8990	8990	8990	3
358	20230807	135100	452066610	8990	8990	8990	8990	3
359	20230807	135000	452039640	9000	9000	9000	9000	0
360	20230807	134900	452039640	9000	9000	9000	9000	4
361	20230807	134800	452003640	9000	8950	9000	8950	1000
362	20230807	134700	443029440	8970	8970	8970	8970	0
363	20230807	134600	443029440	8970	8970	8970	8970	0
364	20230807	134500	443029440	8970	8970	8970	8970	0
365	20230807	134400	443029440	8970	8970	8970	8970	57
366	20230807	134300	442518150	8980	8980	8980	8980	40
367	20230807	134200	442158950	8980	8980	8980	8980	20
368	20230807	134100	441979350	9000	9000	9000	9000	0
369	20230807	134000	441979350	9000	8990	9000	8990	760
370	20230807	133900	435142890	8990	8990	8990	8990	64
371	20230807	133800	434567530	9000	8990	9000	8990	346
372	20230807	133700	431456080	8990	8990	8990	8990	100
373	20230807	133600	430557080	9000	9000	9000	9000	0
374	20230807	133500	430557080	9000	9000	9000	9000	1
375	20230807	133400	430548080	9000	9000	9000	9000	1255
376	20230807	133300	419253080	9000	8900	9000	8900	4008
377	20230807	133200	383336680	8890	8890	8890	8890	64
378	20230807	133100	382767720	8900	8900	8900	8900	83
379	20230807	133000	382029020	8900	8900	8900	8900	0
380	20230807	132900	382029020	8900	8900	8900	8900	0
381	20230807	132800	382029020	8900	8910	8910	8900	31
382	20230807	132700	381753110	8910	8910	8910	8910	0
383	20230807	132600	381753110	8910	8910	8910	8910	1
384	20230807	132500	381744200	8950	8950	8950	8950	0
385	20230807	132400	381744200	8950	8950	8950	8950	0
386	20230807	132300	381744200	8950	8950	8950	8950	0
387	20230807	132200	381744200	8950	8950	8950	8950	0
388	20230807	132100	381744200	8950	8950	8950	8950	0
389	20230807	132000	381744200	8950	8950	8950	8950	0
390	20230807	131900	381744200	8950	8950	8950	8950	37
391	20230807	131800	381413050	8950	8950	8950	8950	1084
392	20230807	131700	371711250	8950	8950	8950	8950	94
393	20230807	131600	370869950	8950	8950	8950	8950	111
394	20230807	131500	369876500	8960	8960	8960	8960	0
395	20230807	131400	369876500	8960	8960	8960	8960	1
396	20230807	131300	369867540	8950	8950	8950	8950	109
397	20230807	131200	368891990	8960	8960	8960	8960	0
398	20230807	131100	368891990	8960	8950	8960	8950	263
399	20230807	131000	366536060	8950	8950	8950	8950	452
400	20230807	130900	362490660	8950	8950	8950	8940	113
401	20230807	130800	361479500	8950	8950	8950	8950	6
402	20230807	130700	361425800	8950	8940	8950	8940	976
403	20230807	130600	352697160	8950	8950	8950	8950	0
404	20230807	130500	352697160	8950	8930	8950	8930	1000
405	20230807	130400	343749420	8950	8950	8950	8950	0
406	20230807	130300	343749420	8950	8950	8950	8950	0
407	20230807	130200	343749420	8950	8950	8950	8950	0
408	20230807	130100	343749420	8950	8950	8950	8950	0
409	20230807	130000	343749420	8950	8950	8950	8950	0
410	20230807	125900	343749420	8950	8950	8950	8950	0
411	20230807	125800	343749420	8950	8950	8950	8950	0
412	20230807	125700	343749420	8950	8930	8950	8930	1555
413	20230807	125600	329844650	8950	8910	8950	8910	4537
414	20230807	125500	289316940	8900	8860	8900	8860	566
415	20230807	125400	284280350	8900	8900	8900	8900	0
416	20230807	125300	284280350	8900	8900	8900	8900	23
417	20230807	125200	284075650	8900	8900	8900	8900	0
418	20230807	125100	284075650	8900	8900	8900	8900	0
419	20230807	125000	284075650	8900	8900	8900	8900	551
420	20230807	124900	279171750	8900	8900	8900	8900	0
421	20230807	124800	279171750	8900	8870	8900	8870	426
422	20230807	124700	275386360	8870	8870	8870	8870	0
423	20230807	124600	275386360	8870	8870	8870	8870	0
424	20230807	124500	275386360	8870	8870	8870	8870	0
425	20230807	124400	275386360	8870	8870	8870	8870	0
426	20230807	124300	275386360	8870	8860	8870	8860	310
427	20230807	124200	272639130	8850	8850	8850	8850	99
428	20230807	124100	271762980	8860	8860	8860	8860	36
429	20230807	124000	271444020	8850	8850	8850	8850	200
430	20230807	123900	269674020	8850	8850	8850	8850	68
431	20230807	123800	269072220	8850	8850	8850	8850	0
432	20230807	123700	269072220	8850	8850	8850	8850	0
433	20230807	123600	269072220	8850	8850	8850	8850	0
434	20230807	123500	269072220	8850	8850	8850	8850	83
435	20230807	123400	268337670	8860	8860	8860	8860	0
436	20230807	123300	268337670	8860	8860	8860	8860	0
437	20230807	123200	268337670	8860	8860	8860	8860	0
438	20230807	123100	268337670	8860	8860	8870	8860	9
439	20230807	123000	268257920	8860	8860	8860	8860	44
440	20230807	122900	267868080	8860	8860	8860	8860	2
441	20230807	122800	267850360	8860	8860	8860	8860	0
442	20230807	122700	267850360	8860	8860	8860	8860	81
443	20230807	122600	267132700	8860	8860	8860	8860	0
444	20230807	122500	267132700	8860	8860	8860	8860	0
445	20230807	122400	267132700	8860	8860	8860	8860	206
446	20230807	122300	265307540	8860	8870	8870	8860	3
447	20230807	122200	265280940	8870	8870	8870	8870	100
448	20230807	122100	264393940	8880	8880	8880	8880	191
449	20230807	122000	262697860	8880	8880	8880	8880	82
450	20230807	121900	261969700	8890	8890	8890	8890	1
451	20230807	121800	261960810	8890	8890	8890	8890	0
452	20230807	121700	261960810	8890	8890	8890	8890	2
453	20230807	121600	261943030	8880	8880	8880	8880	66
454	20230807	121500	261356950	8890	8890	8890	8890	80
455	20230807	121400	260645750	8880	8880	8880	8880	0
456	20230807	121300	260645750	8880	8880	8880	8880	0
457	20230807	121200	260645750	8880	8880	8880	8880	74
458	20230807	121100	259988630	8880	8880	8880	8880	0
459	20230807	121000	259988630	8880	8880	8880	8880	0
460	20230807	120900	259988630	8880	8880	8880	8880	11
461	20230807	120800	259890950	8900	8900	8900	8900	0
462	20230807	120700	259890950	8900	8900	8900	8900	100
463	20230807	120600	259000950	8900	8900	8900	8900	0
464	20230807	120500	259000950	8900	8900	8900	8900	94
465	20230807	120400	258164350	8900	8900	8900	8900	50
466	20230807	120300	257719350	8900	8900	8900	8900	100
467	20230807	120200	256829350	8900	8900	8900	8900	0
468	20230807	120100	256829350	8900	8900	8900	8900	270
469	20230807	120000	254426350	8900	8900	8900	8900	0
470	20230807	115900	254426350	8900	8900	8900	8900	1
471	20230807	115800	254417450	8900	8900	8900	8900	0
472	20230807	115700	254417450	8900	8900	8900	8900	75
473	20230807	115600	253749950	8900	8900	8900	8900	0
474	20230807	115500	253749950	8900	8900	8900	8900	0
475	20230807	115400	253749950	8900	8900	8900	8900	0
476	20230807	115300	253749950	8900	8910	8910	8900	76
477	20230807	115200	253073520	8910	8910	8910	8910	0
478	20230807	115100	253073520	8910	8890	8910	8890	443
479	20230807	115000	249128950	8900	8900	8900	8900	0
480	20230807	114900	249128950	8900	8900	8900	8900	0
481	20230807	114800	249128950	8900	8900	8900	8900	10
482	20230807	114700	249039950	8880	8880	8880	8880	0
483	20230807	114600	249039950	8880	8890	8890	8880	273
484	20230807	114500	246614980	8890	8890	8890	8890	0
485	20230807	114400	246614980	8890	8890	8890	8890	0
486	20230807	114300	246614980	8890	8890	8890	8890	0
487	20230807	114200	246614980	8890	8900	8900	8890	89
488	20230807	114100	245823760	8900	8890	8900	8890	52
489	20230807	114000	245361470	8890	8890	8890	8890	0
490	20230807	113900	245361470	8890	8890	8890	8890	0
491	20230807	113800	245361470	8890	8890	8890	8890	59
492	20230807	113700	244836960	8890	8890	8890	8890	83
493	20230807	113600	244099090	8890	8900	8900	8890	396
494	20230807	113500	240574860	8910	8910	8910	8910	1
495	20230807	113400	240565950	8900	8900	8900	8900	92
496	20230807	113300	239747150	8900	8900	8900	8900	0
497	20230807	113200	239747150	8900	8900	8900	8900	60
498	20230807	113100	239213150	8900	8900	8900	8900	130
499	20230807	113000	238056150	8900	8900	8900	8900	76
500	20230807	112900	237379750	8900	8900	8900	8900	6
501	20230807	112800	237326350	8900	8900	8900	8900	0
502	20230807	112700	237326350	8900	8900	8900	8900	74
503	20230807	112600	236667750	8910	8910	8910	8910	0
504	20230807	112500	236667750	8910	8910	8910	8910	0
505	20230807	112400	236667750	8910	8910	8910	8910	0
506	20230807	112300	236667750	8910	8910	8910	8910	66
507	20230807	112200	236079690	8910	8910	8910	8910	1
508	20230807	112100	236070780	8910	8910	8910	8910	0
509	20230807	112000	236070780	8910	8910	8910	8910	28
510	20230807	111900	235821300	8910	8910	8940	8910	1126
511	20230807	111800	225773560	8910	8900	8910	8900	225
512	20230807	111700	223769600	8900	8900	8900	8900	19
513	20230807	111600	223600500	8910	8890	8910	8890	1725
514	20230807	111500	208243720	8850	8850	8850	8850	71
515	20230807	111400	207615370	8850	8870	8890	8850	226
516	20230807	111300	205608380	8870	8870	8870	8870	0
517	20230807	111200	205608380	8870	8870	8870	8870	8
518	20230807	111100	205537420	8880	8890	8890	8880	142
519	20230807	111000	204275340	8890	8890	8890	8890	0
520	20230807	110900	204275340	8890	8880	8890	8880	309
521	20230807	110800	201531360	8870	8830	8870	8830	573
522	20230807	110700	196465010	8840	8840	8840	8840	1047
523	20230807	110600	187209530	8840	8840	8840	8840	0
524	20230807	110500	187209530	8840	8850	8850	8840	510
525	20230807	110400	182701110	8850	8840	8850	8840	83
526	20230807	110300	181967340	8840	8840	8840	8840	502
527	20230807	110200	177529660	8840	8840	8840	8840	0
528	20230807	110100	177529660	8840	8840	8840	8840	241
529	20230807	110000	175399220	8840	8840	8840	8840	50
530	20230807	105900	174957220	8840	8850	8850	8840	27
531	20230807	105800	174718290	8850	8850	8850	8850	338
532	20230807	105700	171726990	8850	8860	8860	8850	102
533	20230807	105600	170824270	8850	8800	8910	8800	2726
534	20230807	105500	146643920	8800	8730	8800	8730	670
535	20230807	105400	140761310	8730	8730	8730	8730	0
536	20230807	105300	140761310	8730	8730	8730	8730	61
537	20230807	105200	140228780	8730	8730	8730	8730	0
538	20230807	105100	140228780	8730	8730	8730	8730	0
539	20230807	105000	140228780	8730	8730	8730	8730	0
540	20230807	104900	140228780	8730	8700	8730	8700	107
541	20230807	104800	139297280	8710	8710	8710	8710	0
542	20230807	104700	139297280	8710	8710	8710	8710	24
543	20230807	104600	139088240	8700	8700	8700	8700	0
544	20230807	104500	139088240	8700	8700	8700	8700	60
545	20230807	104400	138566240	8700	8700	8700	8700	4
546	20230807	104300	138531440	8710	8710	8710	8710	0
547	20230807	104200	138531440	8710	8710	8710	8710	0
548	20230807	104100	138531440	8710	8710	8710	8710	50
549	20230807	104000	138095940	8710	8710	8710	8710	0
550	20230807	103900	138095940	8710	8710	8710	8710	0
551	20230807	103800	138095940	8710	8710	8710	8710	0
552	20230807	103700	138095940	8710	8710	8710	8710	73
553	20230807	103600	137460110	8720	8720	8720	8720	0
554	20230807	103500	137460110	8720	8720	8720	8720	61
555	20230807	103400	136928190	8720	8720	8720	8720	15
556	20230807	103300	136797390	8730	8750	8750	8730	35
557	20230807	103200	136491470	8760	8760	8760	8760	0
558	20230807	103100	136491470	8760	8760	8760	8760	0
559	20230807	103000	136491470	8760	8760	8760	8760	9
560	20230807	102900	136412630	8770	8770	8770	8770	0
561	20230807	102800	136412630	8770	8770	8770	8760	2279
562	20230807	102700	116427410	8770	8770	8770	8770	0
563	20230807	102600	116427410	8770	8770	8770	8770	156
564	20230807	102500	115059290	8770	8770	8770	8770	347
565	20230807	102400	112016100	8780	8780	8780	8780	0
566	20230807	102300	112016100	8780	8780	8780	8780	207
567	20230807	102200	110198640	8770	8770	8770	8770	72
568	20230807	102100	109567200	8770	8770	8770	8770	0
569	20230807	102000	109567200	8770	8770	8770	8770	0
570	20230807	101900	109567200	8770	8770	8770	8770	0
571	20230807	101800	109567200	8770	8780	8780	8770	91
572	20230807	101700	108769080	8770	8770	8770	8770	0
573	20230807	101600	108769080	8770	8780	8780	8770	12
574	20230807	101500	108663740	8790	8780	8790	8780	833
575	20230807	101400	101346280	8780	8780	8780	8780	110
576	20230807	101300	100380480	8800	8800	8800	8800	0
577	20230807	101200	100380480	8800	8800	8800	8800	350
578	20230807	101100	97300480	8800	8800	8800	8800	80
579	20230807	101000	96596480	8820	8820	8820	8820	0
580	20230807	100900	96596480	8820	8820	8820	8820	0
581	20230807	100800	96596480	8820	8820	8820	8820	187
582	20230807	100700	94947140	8820	8820	8820	8820	101
583	20230807	100600	94056320	8830	8830	8830	8830	1
584	20230807	100500	94047490	8830	8830	8830	8830	0
585	20230807	100400	94047490	8830	8820	8830	8820	262
586	20230807	100300	91736040	8800	8800	8800	8800	84
587	20230807	100200	90996840	8820	8820	8820	8820	5
588	20230807	100100	90952740	8820	8800	8820	8800	513
589	20230807	100000	86437030	8780	8780	8780	8780	57
590	20230807	095900	85936570	8780	8790	8790	8780	39
591	20230807	095800	85593870	8770	8770	8770	8770	284
592	20230807	095700	83103190	8770	8770	8770	8770	0
593	20230807	095600	83103190	8770	8770	8770	8770	2
594	20230807	095500	83085650	8770	8770	8770	8770	10
595	20230807	095400	82997950	8770	8770	8770	8770	0
596	20230807	095300	82997950	8770	8770	8770	8770	0
597	20230807	095200	82997950	8770	8760	8770	8760	138
598	20230807	095100	81788330	8760	8790	8790	8760	126
599	20230807	095000	80682080	8760	8770	8770	8750	1057
600	20230807	094900	71413590	8770	8700	8770	8700	541
601	20230807	094800	66678050	8700	8750	8750	8700	507
602	20230807	094700	62242450	8760	8760	8760	8760	3
603	20230807	094600	62216170	8750	8750	8750	8750	25
604	20230807	094500	61997420	8750	8750	8750	8750	339
605	20230807	094400	59031170	8750	8750	8750	8750	144
606	20230807	094300	57771170	8750	8670	8750	8670	1503
607	20230807	094200	44648670	8670	8630	8670	8630	520
608	20230807	094100	40143370	8630	8630	8630	8630	0
609	20230807	094000	40143370	8630	8630	8630	8630	84
610	20230807	093900	39418450	8630	8660	8660	8630	11
611	20230807	093800	39323460	8660	8640	8660	8640	131
612	20230807	093700	38191600	8650	8660	8660	8640	316
613	20230807	093600	35457750	8660	8670	8670	8660	13
614	20230807	093500	35345140	8670	8670	8670	8670	20
615	20230807	093400	35171740	8680	8680	8680	8680	9
616	20230807	093300	35093620	8680	8700	8700	8680	70
617	20230807	093200	34485770	8700	8690	8700	8690	81
618	20230807	093100	33781870	8670	8670	8670	8670	0
619	20230807	093000	33781870	8670	8670	8670	8670	9
620	20230807	092900	33703840	8670	8690	8690	8670	57
621	20230807	092800	33209630	8690	8690	8690	8690	0
622	20230807	092700	33209630	8690	8690	8690	8690	0
623	20230807	092600	33209630	8690	8690	8690	8690	8
624	20230807	092500	33140110	8660	8690	8690	8660	79
625	20230807	092400	32455940	8650	8650	8650	8650	0
626	20230807	092300	32455940	8650	8650	8650	8650	0
627	20230807	092200	32455940	8650	8650	8650	8650	71
628	20230807	092100	31841790	8650	8650	8650	8650	0
629	20230807	092000	31841790	8650	8650	8650	8650	0
630	20230807	091900	31841790	8650	8650	8650	8650	0
631	20230807	091800	31841790	8650	8650	8650	8650	136
632	20230807	091700	30665390	8650	8650	8650	8650	28
633	20230807	091600	30423190	8640	8630	8640	8630	33
634	20230807	091500	30138270	8630	8630	8630	8630	262
635	20230807	091400	27877210	8620	8630	8630	8620	116
636	20230807	091300	26876840	8620	8620	8620	8620	0
637	20230807	091200	26876840	8620	8620	8620	8600	823
638	20230807	091100	19794960	8620	8640	8640	8620	730
639	20230807	091000	13501180	8640	8640	8640	8640	56
640	20230807	090900	13017340	8630	8630	8630	8630	52
641	20230807	090800	12568580	8620	8620	8620	8620	1
642	20230807	090700	12559960	8620	8620	8620	8620	5
643	20230807	090600	12516860	8630	8630	8630	8630	20
644	20230807	090500	12344260	8630	8630	8630	8630	2
645	20230807	090400	12327000	8640	8640	8640	8640	10
646	20230807	090300	12240600	8620	8620	8620	8620	73
647	20230807	090200	11611340	8640	8650	8650	8620	283
648	20230807	090100	9168560	8650	8700	8700	8650	337
649	20230807	090000	6244710	8710	8710	8710	8700	717