KissMeData/451800/min/candle-20230808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230808	210000	528759270	5280	5280	5280	5280	333
3	20230808	205900	528759270	5280	5280	5280	5280	0
4	20230808	205800	528759270	5280	5280	5280	5280	0
5	20230808	205700	528759270	5280	5280	5280	5280	0
6	20230808	205600	528759270	5280	5280	5280	5280	0
7	20230808	205500	528759270	5280	5280	5280	5280	0
8	20230808	205400	528759270	5280	5280	5280	5280	0
9	20230808	205300	528759270	5280	5280	5280	5280	0
10	20230808	205200	528759270	5280	5280	5280	5280	0
11	20230808	205100	528759270	5280	5280	5280	5280	0
12	20230808	205000	528759270	5280	5280	5280	5280	0
13	20230808	204900	528759270	5280	5280	5280	5280	0
14	20230808	204800	528759270	5280	5280	5280	5280	0
15	20230808	204700	528759270	5280	5280	5280	5280	0
16	20230808	204600	528759270	5280	5280	5280	5280	0
17	20230808	204500	528759270	5280	5280	5280	5280	0
18	20230808	204400	528759270	5280	5280	5280	5280	0
19	20230808	204300	528759270	5280	5280	5280	5280	0
20	20230808	204200	528759270	5280	5280	5280	5280	0
21	20230808	204100	528759270	5280	5280	5280	5280	0
22	20230808	204000	528759270	5280	5280	5280	5280	0
23	20230808	203900	528759270	5280	5280	5280	5280	0
24	20230808	203800	528759270	5280	5280	5280	5280	0
25	20230808	203700	528759270	5280	5280	5280	5280	0
26	20230808	203600	528759270	5280	5280	5280	5280	0
27	20230808	203500	528759270	5280	5280	5280	5280	0
28	20230808	203400	528759270	5280	5280	5280	5280	0
29	20230808	203300	528759270	5280	5280	5280	5280	0
30	20230808	203200	528759270	5280	5280	5280	5280	0
31	20230808	203100	528759270	5280	5280	5280	5280	0
32	20230808	203000	528759270	5280	5280	5280	5280	333
33	20230808	202900	528759270	5280	5280	5280	5280	0
34	20230808	202800	528759270	5280	5280	5280	5280	0
35	20230808	202700	528759270	5280	5280	5280	5280	0
36	20230808	202600	528759270	5280	5280	5280	5280	0
37	20230808	202500	528759270	5280	5280	5280	5280	0
38	20230808	202400	528759270	5280	5280	5280	5280	0
39	20230808	202300	528759270	5280	5280	5280	5280	0
40	20230808	202200	528759270	5280	5280	5280	5280	0
41	20230808	202100	528759270	5280	5280	5280	5280	0
42	20230808	202000	528759270	5280	5280	5280	5280	0
43	20230808	201900	528759270	5280	5280	5280	5280	0
44	20230808	201800	528759270	5280	5280	5280	5280	0
45	20230808	201700	528759270	5280	5280	5280	5280	0
46	20230808	201600	528759270	5280	5280	5280	5280	0
47	20230808	201500	528759270	5280	5280	5280	5280	0
48	20230808	201400	528759270	5280	5280	5280	5280	0
49	20230808	201300	528759270	5280	5280	5280	5280	0
50	20230808	201200	528759270	5280	5280	5280	5280	0
51	20230808	201100	528759270	5280	5280	5280	5280	0
52	20230808	201000	528759270	5280	5280	5280	5280	0
53	20230808	200900	528759270	5280	5280	5280	5280	0
54	20230808	200800	528759270	5280	5280	5280	5280	0
55	20230808	200700	528759270	5280	5280	5280	5280	0
56	20230808	200600	528759270	5280	5280	5280	5280	0
57	20230808	200500	528759270	5280	5280	5280	5280	0
58	20230808	200400	528759270	5280	5280	5280	5280	0
59	20230808	200300	528759270	5280	5280	5280	5280	0
60	20230808	200200	528759270	5280	5280	5280	5280	0
61	20230808	200100	528759270	5280	5280	5280	5280	0
62	20230808	200000	528759270	5280	5280	5280	5280	333
63	20230808	195900	528759270	5280	5280	5280	5280	0
64	20230808	195800	528759270	5280	5280	5280	5280	0
65	20230808	195700	528759270	5280	5280	5280	5280	0
66	20230808	195600	528759270	5280	5280	5280	5280	0
67	20230808	195500	528759270	5280	5280	5280	5280	0
68	20230808	195400	528759270	5280	5280	5280	5280	0
69	20230808	195300	528759270	5280	5280	5280	5280	0
70	20230808	195200	528759270	5280	5280	5280	5280	0
71	20230808	195100	528759270	5280	5280	5280	5280	0
72	20230808	195000	528759270	5280	5280	5280	5280	0
73	20230808	194900	528759270	5280	5280	5280	5280	0
74	20230808	194800	528759270	5280	5280	5280	5280	0
75	20230808	194700	528759270	5280	5280	5280	5280	0
76	20230808	194600	528759270	5280	5280	5280	5280	0
77	20230808	194500	528759270	5280	5280	5280	5280	0
78	20230808	194400	528759270	5280	5280	5280	5280	0
79	20230808	194300	528759270	5280	5280	5280	5280	0
80	20230808	194200	528759270	5280	5280	5280	5280	0
81	20230808	194100	528759270	5280	5280	5280	5280	0
82	20230808	194000	528759270	5280	5280	5280	5280	0
83	20230808	193900	528759270	5280	5280	5280	5280	0
84	20230808	193800	528759270	5280	5280	5280	5280	0
85	20230808	193700	528759270	5280	5280	5280	5280	0
86	20230808	193600	528759270	5280	5280	5280	5280	0
87	20230808	193500	528759270	5280	5280	5280	5280	0
88	20230808	193400	528759270	5280	5280	5280	5280	0
89	20230808	193300	528759270	5280	5280	5280	5280	0
90	20230808	193200	528759270	5280	5280	5280	5280	0
91	20230808	193100	528759270	5280	5280	5280	5280	0
92	20230808	193000	528759270	5280	5280	5280	5280	333
93	20230808	192900	528759270	5280	5280	5280	5280	0
94	20230808	192800	528759270	5280	5280	5280	5280	0
95	20230808	192700	528759270	5280	5280	5280	5280	0
96	20230808	192600	528759270	5280	5280	5280	5280	0
97	20230808	192500	528759270	5280	5280	5280	5280	0
98	20230808	192400	528759270	5280	5280	5280	5280	0
99	20230808	192300	528759270	5280	5280	5280	5280	0
100	20230808	192200	528759270	5280	5280	5280	5280	0
101	20230808	192100	528759270	5280	5280	5280	5280	0
102	20230808	192000	528759270	5280	5280	5280	5280	0
103	20230808	191900	528759270	5280	5280	5280	5280	0
104	20230808	191800	528759270	5280	5280	5280	5280	0
105	20230808	191700	528759270	5280	5280	5280	5280	0
106	20230808	191600	528759270	5280	5280	5280	5280	0
107	20230808	191500	528759270	5280	5280	5280	5280	0
108	20230808	191400	528759270	5280	5280	5280	5280	0
109	20230808	191300	528759270	5280	5280	5280	5280	0
110	20230808	191200	528759270	5280	5280	5280	5280	0
111	20230808	191100	528759270	5280	5280	5280	5280	0
112	20230808	191000	528759270	5280	5280	5280	5280	0
113	20230808	190900	528759270	5280	5280	5280	5280	0
114	20230808	190800	528759270	5280	5280	5280	5280	0
115	20230808	190700	528759270	5280	5280	5280	5280	0
116	20230808	190600	528759270	5280	5280	5280	5280	0
117	20230808	190500	528759270	5280	5280	5280	5280	0
118	20230808	190400	528759270	5280	5280	5280	5280	0
119	20230808	190300	528759270	5280	5280	5280	5280	0
120	20230808	190200	528759270	5280	5280	5280	5280	0
121	20230808	190100	528759270	5280	5280	5280	5280	0
122	20230808	190000	528759270	5280	5280	5280	5280	333
123	20230808	185900	528759270	5280	5280	5280	5280	0
124	20230808	185800	528759270	5280	5280	5280	5280	0
125	20230808	185700	528759270	5280	5280	5280	5280	0
126	20230808	185600	528759270	5280	5280	5280	5280	0
127	20230808	185500	528759270	5280	5280	5280	5280	0
128	20230808	185400	528759270	5280	5280	5280	5280	0
129	20230808	185300	528759270	5280	5280	5280	5280	0
130	20230808	185200	528759270	5280	5280	5280	5280	0
131	20230808	185100	528759270	5280	5280	5280	5280	0
132	20230808	185000	528759270	5280	5280	5280	5280	0
133	20230808	184900	528759270	5280	5280	5280	5280	0
134	20230808	184800	528759270	5280	5280	5280	5280	0
135	20230808	184700	528759270	5280	5280	5280	5280	0
136	20230808	184600	528759270	5280	5280	5280	5280	0
137	20230808	184500	528759270	5280	5280	5280	5280	0
138	20230808	184400	528759270	5280	5280	5280	5280	0
139	20230808	184300	528759270	5280	5280	5280	5280	0
140	20230808	184200	528759270	5280	5280	5280	5280	0
141	20230808	184100	528759270	5280	5280	5280	5280	0
142	20230808	184000	528759270	5280	5280	5280	5280	0
143	20230808	183900	528759270	5280	5280	5280	5280	0
144	20230808	183800	528759270	5280	5280	5280	5280	0
145	20230808	183700	528759270	5280	5280	5280	5280	0
146	20230808	183600	528759270	5280	5280	5280	5280	0
147	20230808	183500	528759270	5280	5280	5280	5280	0
148	20230808	183400	528759270	5280	5280	5280	5280	0
149	20230808	183300	528759270	5280	5280	5280	5280	0
150	20230808	183200	528759270	5280	5280	5280	5280	0
151	20230808	183100	528759270	5280	5280	5280	5280	0
152	20230808	183000	528759270	5280	5280	5280	5280	333
153	20230808	182900	528759270	5280	5280	5280	5280	0
154	20230808	182800	528759270	5280	5280	5280	5280	0
155	20230808	182700	528759270	5280	5280	5280	5280	0
156	20230808	182600	528759270	5280	5280	5280	5280	0
157	20230808	182500	528759270	5280	5280	5280	5280	0
158	20230808	182400	528759270	5280	5280	5280	5280	0
159	20230808	182300	528759270	5280	5280	5280	5280	0
160	20230808	182200	528759270	5280	5280	5280	5280	0
161	20230808	182100	528759270	5280	5280	5280	5280	0
162	20230808	182000	528759270	5280	5280	5280	5280	0
163	20230808	181900	528759270	5280	5280	5280	5280	0
164	20230808	181800	528759270	5280	5280	5280	5280	0
165	20230808	181700	528759270	5280	5280	5280	5280	0
166	20230808	181600	528759270	5280	5280	5280	5280	0
167	20230808	181500	528759270	5280	5280	5280	5280	0
168	20230808	181400	528759270	5280	5280	5280	5280	0
169	20230808	181300	528759270	5280	5280	5280	5280	0
170	20230808	181200	528759270	5280	5280	5280	5280	0
171	20230808	181100	528759270	5280	5280	5280	5280	0
172	20230808	181000	528759270	5280	5280	5280	5280	0
173	20230808	180900	528759270	5280	5280	5280	5280	0
174	20230808	180800	528759270	5280	5280	5280	5280	0
175	20230808	180700	528759270	5280	5280	5280	5280	0
176	20230808	180600	528759270	5280	5280	5280	5280	0
177	20230808	180500	528759270	5280	5280	5280	5280	0
178	20230808	180400	528759270	5280	5280	5280	5280	0
179	20230808	180300	528759270	5280	5280	5280	5280	0
180	20230808	180200	528759270	5280	5280	5280	5280	0
181	20230808	180100	528759270	5280	5280	5280	5280	0
182	20230808	180000	528759270	5280	5280	5280	5280	333
183	20230808	175900	528759270	5280	5280	5280	5280	0
184	20230808	175800	528759270	5280	5280	5280	5280	0
185	20230808	175700	528759270	5280	5280	5280	5280	0
186	20230808	175600	528759270	5280	5280	5280	5280	0
187	20230808	175500	528759270	5280	5280	5280	5280	0
188	20230808	175400	528759270	5280	5280	5280	5280	0
189	20230808	175300	528759270	5280	5280	5280	5280	0
190	20230808	175200	528759270	5280	5280	5280	5280	0
191	20230808	175100	528759270	5280	5280	5280	5280	0
192	20230808	175000	528759270	5280	5280	5280	5280	0
193	20230808	174900	528759270	5280	5280	5280	5280	0
194	20230808	174800	528759270	5280	5280	5280	5280	0
195	20230808	174700	528759270	5280	5280	5280	5280	0
196	20230808	174600	528759270	5280	5280	5280	5280	0
197	20230808	174500	528759270	5280	5280	5280	5280	0
198	20230808	174400	528759270	5280	5280	5280	5280	0
199	20230808	174300	528759270	5280	5280	5280	5280	0
200	20230808	174200	528759270	5280	5280	5280	5280	0
201	20230808	174100	528759270	5280	5280	5280	5280	0
202	20230808	174000	528759270	5280	5280	5280	5280	0
203	20230808	173900	528759270	5280	5280	5280	5280	0
204	20230808	173800	528759270	5280	5280	5280	5280	0
205	20230808	173700	528759270	5280	5280	5280	5280	0
206	20230808	173600	528759270	5280	5280	5280	5280	0
207	20230808	173500	528759270	5280	5280	5280	5280	0
208	20230808	173400	528759270	5280	5280	5280	5280	0
209	20230808	173300	528759270	5280	5280	5280	5280	0
210	20230808	173200	528759270	5280	5280	5280	5280	0
211	20230808	173100	528759270	5280	5280	5280	5280	0
212	20230808	173000	528759270	5280	5280	5280	5280	333
213	20230808	172900	528759270	5280	5280	5280	5280	0
214	20230808	172800	528759270	5280	5280	5280	5280	0
215	20230808	172700	528759270	5280	5280	5280	5280	0
216	20230808	172600	528759270	5280	5280	5280	5280	0
217	20230808	172500	528759270	5280	5280	5280	5280	0
218	20230808	172400	528759270	5280	5280	5280	5280	0
219	20230808	172300	528759270	5280	5280	5280	5280	0
220	20230808	172200	528759270	5280	5280	5280	5280	0
221	20230808	172100	528759270	5280	5280	5280	5280	0
222	20230808	172000	528759270	5280	5280	5280	5280	0
223	20230808	171900	528759270	5280	5280	5280	5280	0
224	20230808	171800	528759270	5280	5280	5280	5280	0
225	20230808	171700	528759270	5280	5280	5280	5280	0
226	20230808	171600	528759270	5280	5280	5280	5280	0
227	20230808	171500	528759270	5280	5280	5280	5280	0
228	20230808	171400	528759270	5280	5280	5280	5280	0
229	20230808	171300	528759270	5280	5280	5280	5280	0
230	20230808	171200	528759270	5280	5280	5280	5280	0
231	20230808	171100	528759270	5280	5280	5280	5280	0
232	20230808	171000	528759270	5280	5280	5280	5280	0
233	20230808	170900	528759270	5280	5280	5280	5280	0
234	20230808	170800	528759270	5280	5280	5280	5280	0
235	20230808	170700	528759270	5280	5280	5280	5280	0
236	20230808	170600	528759270	5280	5280	5280	5280	0
237	20230808	170500	528759270	5280	5280	5280	5280	0
238	20230808	170400	528759270	5280	5280	5280	5280	0
239	20230808	170300	528759270	5280	5280	5280	5280	0
240	20230808	170200	528759270	5280	5280	5280	5280	0
241	20230808	170100	528759270	5280	5280	5280	5280	0
242	20230808	170000	528759270	5280	5280	5280	5280	333
243	20230808	165900	528759270	5280	5280	5280	5280	0
244	20230808	165800	528759270	5280	5280	5280	5280	0
245	20230808	165700	528759270	5280	5280	5280	5280	0
246	20230808	165600	528759270	5280	5280	5280	5280	0
247	20230808	165500	528759270	5280	5280	5280	5280	0
248	20230808	165400	528759270	5280	5280	5280	5280	0
249	20230808	165300	528759270	5280	5280	5280	5280	0
250	20230808	165200	528759270	5280	5280	5280	5280	0
251	20230808	165100	528759270	5280	5280	5280	5280	0
252	20230808	165000	528759270	5280	5280	5280	5280	0
253	20230808	164900	528759270	5280	5280	5280	5280	0
254	20230808	164800	528759270	5280	5280	5280	5280	0
255	20230808	164700	528759270	5280	5280	5280	5280	0
256	20230808	164600	528759270	5280	5280	5280	5280	0
257	20230808	164500	528759270	5280	5280	5280	5280	0
258	20230808	164400	528759270	5280	5280	5280	5280	0
259	20230808	164300	528759270	5280	5280	5280	5280	0
260	20230808	164200	528759270	5280	5280	5280	5280	0
261	20230808	164100	528759270	5280	5280	5280	5280	0
262	20230808	164000	528759270	5280	5280	5280	5280	0
263	20230808	163900	528759270	5280	5280	5280	5280	0
264	20230808	163800	528759270	5280	5280	5280	5280	0
265	20230808	163700	528759270	5280	5280	5280	5280	0
266	20230808	163600	528759270	5280	5280	5280	5280	0
267	20230808	163500	528759270	5280	5280	5280	5280	0
268	20230808	163400	528759270	5280	5280	5280	5280	0
269	20230808	163300	528759270	5280	5280	5280	5280	0
270	20230808	163200	528759270	5280	5280	5280	5280	0
271	20230808	163100	528759270	5280	5280	5280	5280	0
272	20230808	163000	528759270	5280	5280	5280	5280	333
273	20230808	162900	528759270	5280	5280	5280	5280	0
274	20230808	162800	528759270	5280	5280	5280	5280	0
275	20230808	162700	528759270	5280	5280	5280	5280	0
276	20230808	162600	528759270	5280	5280	5280	5280	0
277	20230808	162500	528759270	5280	5280	5280	5280	0
278	20230808	162400	528759270	5280	5280	5280	5280	0
279	20230808	162300	528759270	5280	5280	5280	5280	0
280	20230808	162200	528759270	5280	5280	5280	5280	0
281	20230808	162100	528759270	5280	5280	5280	5280	0
282	20230808	162000	528759270	5280	5280	5280	5280	0
283	20230808	161900	528759270	5280	5280	5280	5280	0
284	20230808	161800	528759270	5280	5280	5280	5280	0
285	20230808	161700	528759270	5280	5280	5280	5280	0
286	20230808	161600	528759270	5280	5280	5280	5280	0
287	20230808	161500	528759270	5280	5280	5280	5280	0
288	20230808	161400	528759270	5280	5280	5280	5280	0
289	20230808	161300	528759270	5280	5280	5280	5280	0
290	20230808	161200	528759270	5280	5280	5280	5280	0
291	20230808	161100	528759270	5280	5280	5280	5280	0
292	20230808	161000	528759270	5280	5280	5280	5280	0
293	20230808	160900	528759270	5280	5280	5280	5280	0
294	20230808	160800	528759270	5280	5280	5280	5280	0
295	20230808	160700	528759270	5280	5280	5280	5280	0
296	20230808	160600	528759270	5280	5280	5280	5280	0
297	20230808	160500	528759270	5280	5280	5280	5280	0
298	20230808	160400	528759270	5280	5280	5280	5280	0
299	20230808	160300	528759270	5280	5280	5280	5280	0
300	20230808	160200	528759270	5280	5280	5280	5280	0
301	20230808	160100	528759270	5280	5280	5280	5280	0
302	20230808	160000	528759270	5280	5280	5280	5280	333
303	20230808	155900	528759270	5280	5280	5280	5280	0
304	20230808	155800	528759270	5280	5280	5280	5280	0
305	20230808	155700	528759270	5280	5280	5280	5280	0
306	20230808	155600	528759270	5280	5280	5280	5280	0
307	20230808	155500	528759270	5280	5280	5280	5280	0
308	20230808	155400	528759270	5280	5280	5280	5280	0
309	20230808	155300	528759270	5280	5280	5280	5280	0
310	20230808	155200	528759270	5280	5280	5280	5280	0
311	20230808	155100	528759270	5280	5280	5280	5280	0
312	20230808	155000	528759270	5280	5280	5280	5280	0
313	20230808	154900	528759270	5280	5280	5280	5280	0
314	20230808	154800	528759270	5280	5280	5280	5280	0
315	20230808	154700	528759270	5280	5280	5280	5280	0
316	20230808	154600	528759270	5280	5280	5280	5280	0
317	20230808	154500	528759270	5280	5280	5280	5280	0
318	20230808	154400	528759270	5280	5280	5280	5280	0
319	20230808	154300	528759270	5280	5280	5280	5280	0
320	20230808	154200	528759270	5280	5280	5280	5280	0
321	20230808	154100	528759270	5280	5280	5280	5280	0
322	20230808	154000	528759270	5280	5280	5280	5280	0
323	20230808	153900	528759270	5280	5280	5280	5280	0
324	20230808	153800	528759270	5280	5280	5280	5280	0
325	20230808	153700	528759270	5280	5280	5280	5280	0
326	20230808	153600	528759270	5280	5280	5280	5280	0
327	20230808	153500	528759270	5280	5280	5280	5280	0
328	20230808	153400	528759270	5280	5280	5280	5280	0
329	20230808	153300	528759270	5280	5280	5280	5280	0
330	20230808	153200	528759270	5280	5280	5280	5280	0
331	20230808	153100	528759270	5280	5280	5280	5280	0
332	20230808	153000	528759270	5280	5280	5280	5280	666
333	20230808	152900	527001030	5280	5280	5280	5280	0
334	20230808	152800	527001030	5280	5280	5280	5280	0
335	20230808	152700	527001030	5280	5280	5280	5280	0
336	20230808	152600	527001030	5280	5280	5280	5280	0
337	20230808	152500	527001030	5280	5280	5280	5280	0
338	20230808	152400	527001030	5280	5280	5280	5280	0
339	20230808	152300	527001030	5280	5280	5280	5280	0
340	20230808	152200	527001030	5280	5280	5280	5280	0
341	20230808	152100	527001030	5280	5280	5280	5280	0
342	20230808	152000	527001030	5280	5280	5280	5280	0
343	20230808	151900	527001030	5280	5280	5280	5280	0
344	20230808	151800	527001030	5280	5280	5280	5280	0
345	20230808	151700	527001030	5280	5280	5280	5280	0
346	20230808	151600	527001030	5280	5230	5280	5230	1112
347	20230808	151500	521135670	5280	5280	5280	5280	500
348	20230808	151400	518495670	5280	5280	5280	5280	314
349	20230808	151300	516837750	5280	5280	5280	5280	50
350	20230808	151200	516573750	5280	5260	5280	5260	62
351	20230808	151100	516247110	5270	5280	5280	5270	178
352	20230808	151000	515307820	5270	5270	5270	5250	123
353	20230808	150900	514659840	5270	5220	5270	5220	250
354	20230808	150800	513346840	5230	5230	5230	5220	150
355	20230808	150700	512562840	5280	5280	5280	5280	0
356	20230808	150600	512562840	5280	5280	5280	5280	0
357	20230808	150500	512562840	5280	5280	5280	5280	200
358	20230808	150400	511506840	5280	5280	5280	5280	0
359	20230808	150300	511506840	5280	5280	5280	5280	23
360	20230808	150200	511385400	5280	5270	5280	5270	105
361	20230808	150100	510831280	5280	5280	5280	5280	105
362	20230808	150000	510276880	5280	5270	5280	5270	675
363	20230808	145900	506713510	5270	5270	5270	5260	68
364	20230808	145800	506355310	5270	5260	5270	5260	289
365	20230808	145700	504833670	5240	5240	5240	5240	150
366	20230808	145600	504047670	5270	5270	5270	5270	9
367	20230808	145500	504000240	5270	5270	5270	5270	111
368	20230808	145400	503415270	5280	5240	5280	5240	1201
369	20230808	145300	497079530	5240	5220	5240	5200	1792
370	20230808	145200	487748030	5220	5220	5220	5220	50
371	20230808	145100	487487030	5220	5230	5230	5220	90
372	20230808	145000	487016730	5230	5230	5230	5230	200
373	20230808	144900	485970730	5230	5230	5230	5230	100
374	20230808	144800	485447730	5230	5230	5230	5230	13
375	20230808	144700	485379740	5280	5280	5280	5280	0
376	20230808	144600	485379740	5280	5280	5280	5280	39
377	20230808	144500	485173820	5280	5230	5280	5230	216
378	20230808	144400	484034380	5260	5270	5270	5260	61
379	20230808	144300	483713220	5280	5280	5280	5280	0
380	20230808	144200	483713220	5280	5280	5280	5280	25
381	20230808	144100	483581220	5280	5250	5280	5250	1354
382	20230808	144000	476449870	5240	5240	5240	5240	50
383	20230808	143900	476187870	5250	5250	5250	5250	0
384	20230808	143800	476187870	5250	5250	5250	5250	0
385	20230808	143700	476187870	5250	5250	5250	5250	100
386	20230808	143600	475662870	5250	5250	5250	5250	50
387	20230808	143500	475400370	5250	5250	5250	5250	50
388	20230808	143400	475137870	5250	5250	5260	5250	151
389	20230808	143300	474344890	5250	5250	5260	5250	18113
390	20230808	143200	379244550	5250	5260	5260	5250	16538
391	20230808	143100	292254850	5260	5260	5260	5260	1393
392	20230808	143000	284927670	5260	5250	5270	5250	386
393	20230808	142900	282895130	5240	5240	5240	5240	150
394	20230808	142800	282109130	5260	5270	5270	5260	36
395	20230808	142700	281919590	5240	5220	5250	5200	3475
396	20230808	142600	263780340	5220	5270	5280	5220	1600
397	20230808	142500	255396750	5270	5280	5290	5220	7100
398	20230808	142400	217987700	5280	5240	5280	5200	8750
399	20230808	142300	172320370	5260	5260	5260	5260	50
400	20230808	142200	172057370	5260	5270	5270	5260	69
401	20230808	142100	171694240	5280	5280	5280	5280	0
402	20230808	142000	171694240	5280	5290	5290	5280	59
403	20230808	141900	171382180	5270	5260	5270	5260	181
404	20230808	141800	170429310	5260	5260	5260	5260	23
405	20230808	141700	170308330	5270	5240	5270	5240	179
406	20230808	141600	169369800	5240	5240	5240	5240	0
407	20230808	141500	169369800	5240	5240	5240	5240	40
408	20230808	141400	169160200	5240	5240	5240	5240	236
409	20230808	141300	167923560	5240	5240	5240	5240	50
410	20230808	141200	167661560	5260	5260	5260	5260	14
411	20230808	141100	167587920	5260	5260	5260	5260	2
412	20230808	141000	167577400	5270	5270	5270	5270	0
413	20230808	140900	167577400	5270	5250	5280	5250	62
414	20230808	140800	167251600	5240	5240	5240	5240	100
415	20230808	140700	166727600	5240	5240	5240	5240	209
416	20230808	140600	165632440	5240	5240	5240	5240	50
417	20230808	140500	165370440	5250	5250	5250	5250	5
418	20230808	140400	165344190	5250	5250	5250	5250	100
419	20230808	140300	164819190	5250	5270	5270	5250	56
420	20230808	140200	164525070	5280	5280	5280	5280	0
421	20230808	140100	164525070	5280	5280	5280	5280	100
422	20230808	140000	163997070	5280	5280	5280	5280	0
423	20230808	135900	163997070	5280	5280	5280	5280	30
424	20230808	135800	163838670	5280	5260	5280	5260	51
425	20230808	135700	163569410	5260	5260	5260	5260	19
426	20230808	135600	163469470	5260	5260	5260	5260	0
427	20230808	135500	163469470	5260	5260	5260	5260	0
428	20230808	135400	163469470	5260	5260	5260	5260	0
429	20230808	135300	163469470	5260	5260	5260	5260	97
430	20230808	135200	162959250	5260	5260	5260	5260	293
431	20230808	135100	161418070	5260	5260	5260	5260	0
432	20230808	135000	161418070	5260	5260	5260	5260	0
433	20230808	134900	161418070	5260	5260	5260	5260	0
434	20230808	134800	161418070	5260	5280	5280	5260	271
435	20230808	134700	159990620	5270	5270	5270	5270	0
436	20230808	134600	159990620	5270	5270	5270	5270	0
437	20230808	134500	159990620	5270	5270	5270	5270	0
438	20230808	134400	159990620	5270	5270	5270	5270	0
439	20230808	134300	159990620	5270	5270	5270	5270	0
440	20230808	134200	159990620	5270	5270	5270	5270	0
441	20230808	134100	159990620	5270	5270	5270	5270	0
442	20230808	134000	159990620	5270	5270	5270	5270	0
443	20230808	133900	159990620	5270	5270	5270	5270	0
444	20230808	133800	159990620	5270	5270	5270	5270	30
445	20230808	133700	159832520	5280	5280	5280	5280	0
446	20230808	133600	159832520	5280	5280	5280	5280	0
447	20230808	133500	159832520	5280	5280	5280	5280	0
448	20230808	133400	159832520	5280	5280	5280	5280	9
449	20230808	133300	159785000	5300	5300	5300	5300	0
450	20230808	133200	159785000	5300	5300	5300	5300	2
451	20230808	133100	159774400	5300	5300	5300	5300	0
452	20230808	133000	159774400	5300	5300	5300	5300	1
453	20230808	132900	159769100	5300	5300	5300	5300	21
454	20230808	132800	159657800	5300	5300	5300	5300	20
455	20230808	132700	159551800	5300	5300	5300	5300	0
456	20230808	132600	159551800	5300	5300	5300	5300	0
457	20230808	132500	159551800	5300	5300	5300	5300	20
458	20230808	132400	159445800	5300	5300	5300	5300	30
459	20230808	132300	159286800	5310	5310	5310	5310	0
460	20230808	132200	159286800	5310	5310	5310	5310	0
461	20230808	132100	159286800	5310	5310	5310	5310	6
462	20230808	132000	159254940	5310	5310	5310	5310	0
463	20230808	131900	159254940	5310	5310	5310	5310	0
464	20230808	131800	159254940	5310	5310	5310	5310	0
465	20230808	131700	159254940	5310	5310	5310	5310	0
466	20230808	131600	159254940	5310	5310	5310	5310	0
467	20230808	131500	159254940	5310	5310	5310	5310	20
468	20230808	131400	159148740	5310	5310	5310	5310	0
469	20230808	131300	159148740	5310	5310	5310	5310	0
470	20230808	131200	159148740	5310	5310	5310	5310	30
471	20230808	131100	158989440	5310	5310	5310	5310	0
472	20230808	131000	158989440	5310	5310	5310	5310	72
473	20230808	130900	158607120	5300	5300	5300	5300	0
474	20230808	130800	158607120	5300	5300	5300	5300	0
475	20230808	130700	158607120	5300	5300	5300	5300	0
476	20230808	130600	158607120	5300	5300	5300	5300	15
477	20230808	130500	158527620	5280	5280	5280	5280	0
478	20230808	130400	158527620	5280	5280	5280	5280	0
479	20230808	130300	158527620	5280	5290	5290	5280	20
480	20230808	130200	158422010	5310	5310	5310	5310	0
481	20230808	130100	158422010	5310	5310	5310	5310	0
482	20230808	130000	158422010	5310	5300	5310	5300	500
483	20230808	125900	155767790	5280	5280	5280	5280	0
484	20230808	125800	155767790	5280	5280	5280	5280	0
485	20230808	125700	155767790	5280	5280	5280	5280	0
486	20230808	125600	155767790	5280	5280	5280	5280	0
487	20230808	125500	155767790	5280	5280	5280	5280	180
488	20230808	125400	154817390	5280	5280	5280	5280	0
489	20230808	125300	154817390	5280	5280	5280	5280	0
490	20230808	125200	154817390	5280	5280	5280	5280	0
491	20230808	125100	154817390	5280	5280	5280	5280	0
492	20230808	125000	154817390	5280	5280	5280	5280	0
493	20230808	124900	154817390	5280	5280	5280	5280	0
494	20230808	124800	154817390	5280	5280	5280	5280	0
495	20230808	124700	154817390	5280	5280	5280	5280	0
496	20230808	124600	154817390	5280	5280	5280	5280	0
497	20230808	124500	154817390	5280	5310	5310	5280	5006
498	20230808	124400	128385530	5310	5310	5310	5310	0
499	20230808	124300	128385530	5310	5310	5310	5310	220
500	20230808	124200	127217330	5320	5300	5320	5300	1380
501	20230808	124100	119888730	5300	5300	5300	5300	470
502	20230808	124000	117397730	5300	5300	5300	5300	730
503	20230808	123900	113528730	5280	5300	5300	5280	10803
504	20230808	123800	56477150	5300	5290	5300	5290	2520
505	20230808	123700	43126150	5290	5280	5290	5280	5963
506	20230808	123600	11610000	5280	5280	5280	5280	0
507	20230808	123500	11610000	5280	5280	5280	5280	0
508	20230808	123400	11610000	5280	5280	5280	5280	0
509	20230808	123300	11610000	5280	5280	5280	5280	1
510	20230808	123200	11604720	5280	5280	5280	5280	0
511	20230808	123100	11604720	5280	5280	5280	5280	0
512	20230808	123000	11604720	5280	5280	5280	5280	0
513	20230808	122900	11604720	5280	5280	5280	5280	0
514	20230808	122800	11604720	5280	5280	5280	5280	0
515	20230808	122700	11604720	5280	5280	5280	5280	0
516	20230808	122600	11604720	5280	5280	5280	5280	0
517	20230808	122500	11604720	5280	5280	5280	5280	0
518	20230808	122400	11604720	5280	5280	5280	5280	0
519	20230808	122300	11604720	5280	5280	5280	5280	0
520	20230808	122200	11604720	5280	5280	5280	5280	0
521	20230808	122100	11604720	5280	5280	5280	5280	0
522	20230808	122000	11604720	5280	5280	5280	5280	0
523	20230808	121900	11604720	5280	5280	5280	5280	1
524	20230808	121800	11599440	5280	5280	5280	5280	0
525	20230808	121700	11599440	5280	5280	5280	5280	0
526	20230808	121600	11599440	5280	5280	5280	5280	0
527	20230808	121500	11599440	5280	5280	5280	5280	1
528	20230808	121400	11594160	5280	5280	5280	5280	1
529	20230808	121300	11588880	5270	5270	5270	5270	0
530	20230808	121200	11588880	5270	5270	5270	5270	100
531	20230808	121100	11061880	5260	5260	5260	5260	0
532	20230808	121000	11061880	5260	5260	5260	5260	0
533	20230808	120900	11061880	5260	5260	5260	5260	276
534	20230808	120800	9610120	5260	5260	5260	5260	0
535	20230808	120700	9610120	5260	5260	5260	5260	0
536	20230808	120600	9610120	5260	5260	5260	5260	1
537	20230808	120500	9604860	5260	5260	5260	5260	50
538	20230808	120400	9341860	5260	5260	5260	5260	0
539	20230808	120300	9341860	5260	5260	5260	5260	0
540	20230808	120200	9341860	5260	5260	5260	5260	0
541	20230808	120100	9341860	5260	5260	5260	5260	0
542	20230808	120000	9341860	5260	5260	5260	5260	0
543	20230808	115900	9341860	5260	5260	5260	5260	0
544	20230808	115800	9341860	5260	5260	5260	5260	0
545	20230808	115700	9341860	5260	5260	5260	5260	0
546	20230808	115600	9341860	5260	5260	5260	5260	0
547	20230808	115500	9341860	5260	5260	5260	5260	0
548	20230808	115400	9341860	5260	5260	5260	5260	0
549	20230808	115300	9341860	5260	5260	5260	5260	0
550	20230808	115200	9341860	5260	5260	5260	5260	0
551	20230808	115100	9341860	5260	5260	5260	5260	0
552	20230808	115000	9341860	5260	5260	5260	5260	0
553	20230808	114900	9341860	5260	5260	5260	5260	0
554	20230808	114800	9341860	5260	5260	5260	5260	0
555	20230808	114700	9341860	5260	5260	5260	5260	0
556	20230808	114600	9341860	5260	5260	5260	5260	0
557	20230808	114500	9341860	5260	5260	5260	5260	0
558	20230808	114400	9341860	5260	5260	5260	5260	0
559	20230808	114300	9341860	5260	5260	5260	5260	0
560	20230808	114200	9341860	5260	5260	5260	5260	0
561	20230808	114100	9341860	5260	5260	5260	5260	0
562	20230808	114000	9341860	5260	5260	5260	5260	0
563	20230808	113900	9341860	5260	5260	5260	5260	322
564	20230808	113800	7648140	5260	5260	5260	5260	0
565	20230808	113700	7648140	5260	5260	5260	5260	0
566	20230808	113600	7648140	5260	5260	5260	5260	0
567	20230808	113500	7648140	5260	5260	5260	5260	0
568	20230808	113400	7648140	5260	5260	5260	5260	0
569	20230808	113300	7648140	5260	5260	5260	5260	0
570	20230808	113200	7648140	5260	5260	5260	5260	0
571	20230808	113100	7648140	5260	5260	5260	5260	0
572	20230808	113000	7648140	5260	5260	5260	5260	0
573	20230808	112900	7648140	5260	5260	5260	5260	0
574	20230808	112800	7648140	5260	5260	5260	5260	0
575	20230808	112700	7648140	5260	5260	5260	5260	0
576	20230808	112600	7648140	5260	5260	5260	5260	0
577	20230808	112500	7648140	5260	5260	5260	5260	0
578	20230808	112400	7648140	5260	5260	5260	5260	0
579	20230808	112300	7648140	5260	5270	5270	5260	363
580	20230808	112200	5735150	5270	5270	5270	5270	0
581	20230808	112100	5735150	5270	5270	5270	5270	0
582	20230808	112000	5735150	5270	5270	5270	5270	0
583	20230808	111900	5735150	5270	5270	5270	5270	0
584	20230808	111800	5735150	5270	5270	5270	5270	5
585	20230808	111700	5708800	5270	5270	5270	5270	0
586	20230808	111600	5708800	5270	5270	5270	5270	0
587	20230808	111500	5708800	5270	5270	5270	5270	0
588	20230808	111400	5708800	5270	5270	5270	5270	191
589	20230808	111300	4702230	5270	5270	5270	5270	0
590	20230808	111200	4702230	5270	5270	5270	5270	0
591	20230808	111100	4702230	5270	5270	5270	5270	0
592	20230808	111000	4702230	5270	5270	5270	5270	0
593	20230808	110900	4702230	5270	5270	5270	5270	0
594	20230808	110800	4702230	5270	5270	5270	5270	100
595	20230808	110700	4175230	5270	5270	5270	5270	0
596	20230808	110600	4175230	5270	5270	5270	5270	0
597	20230808	110500	4175230	5270	5270	5270	5270	0
598	20230808	110400	4175230	5270	5270	5270	5270	0
599	20230808	110300	4175230	5270	5270	5270	5270	0
600	20230808	110200	4175230	5270	5270	5270	5270	0
601	20230808	110100	4175230	5270	5270	5270	5270	0
602	20230808	110000	4175230	5270	5270	5270	5270	0
603	20230808	105900	4175230	5270	5270	5270	5270	0
604	20230808	105800	4175230	5270	5270	5270	5270	0
605	20230808	105700	4175230	5270	5270	5270	5270	0
606	20230808	105600	4175230	5270	5270	5270	5270	0
607	20230808	105500	4175230	5270	5270	5270	5270	0
608	20230808	105400	4175230	5270	5270	5270	5270	0
609	20230808	105300	4175230	5270	5270	5270	5270	0
610	20230808	105200	4175230	5270	5270	5270	5270	0
611	20230808	105100	4175230	5270	5270	5270	5270	0
612	20230808	105000	4175230	5270	5270	5270	5270	0
613	20230808	104900	4175230	5270	5270	5270	5270	0
614	20230808	104800	4175230	5270	5270	5270	5270	0
615	20230808	104700	4175230	5270	5270	5270	5270	0
616	20230808	104600	4175230	5270	5270	5270	5270	0
617	20230808	104500	4175230	5270	5270	5270	5270	0
618	20230808	104400	4175230	5270	5270	5270	5270	0
619	20230808	104300	4175230	5270	5270	5270	5270	0
620	20230808	104200	4175230	5270	5270	5270	5270	0
621	20230808	104100	4175230	5270	5270	5270	5270	0
622	20230808	104000	4175230	5270	5270	5270	5270	0
623	20230808	103900	4175230	5270	5270	5270	5270	0
624	20230808	103800	4175230	5270	5270	5270	5270	0
625	20230808	103700	4175230	5270	5270	5270	5270	0
626	20230808	103600	4175230	5270	5270	5270	5270	0
627	20230808	103500	4175230	5270	5270	5270	5270	0
628	20230808	103400	4175230	5270	5270	5270	5270	0
629	20230808	103300	4175230	5270	5270	5270	5270	0
630	20230808	103200	4175230	5270	5270	5270	5270	0
631	20230808	103100	4175230	5270	5270	5270	5270	0
632	20230808	103000	4175230	5270	5270	5270	5270	0
633	20230808	102900	4175230	5270	5270	5270	5270	50
634	20230808	102800	3911730	5280	5280	5280	5280	0
635	20230808	102700	3911730	5280	5280	5280	5280	0
636	20230808	102600	3911730	5280	5280	5280	5280	0
637	20230808	102500	3911730	5280	5280	5280	5280	0
638	20230808	102400	3911730	5280	5280	5280	5280	0
639	20230808	102300	3911730	5280	5280	5280	5280	0
640	20230808	102200	3911730	5280	5280	5280	5280	0
641	20230808	102100	3911730	5280	5280	5280	5280	30
642	20230808	102000	3753330	5280	5280	5280	5280	30
643	20230808	101900	3594930	5270	5270	5270	5270	0
644	20230808	101800	3594930	5270	5270	5270	5270	0
645	20230808	101700	3594930	5270	5270	5270	5270	0
646	20230808	101600	3594930	5270	5270	5270	5270	0
647	20230808	101500	3594930	5270	5270	5270	5270	0
648	20230808	101400	3594930	5270	5270	5270	5270	0
649	20230808	101300	3594930	5270	5270	5270	5270	0
650	20230808	101200	3594930	5270	5270	5270	5270	235
651	20230808	101100	2356480	5280	5280	5280	5280	0
652	20230808	101000	2356480	5280	5280	5280	5280	0
653	20230808	100900	2356480	5280	5280	5280	5280	0
654	20230808	100800	2356480	5280	5280	5280	5280	0
655	20230808	100700	2356480	5280	5280	5280	5280	0
656	20230808	100600	2356480	5280	5280	5280	5280	0
657	20230808	100500	2356480	5280	5280	5280	5280	0
658	20230808	100400	2356480	5280	5280	5280	5280	0
659	20230808	100300	2356480	5280	5280	5280	5280	10
660	20230808	100200	2303680	5270	5270	5270	5270	0
661	20230808	100100	2303680	5270	5270	5270	5270	0
662	20230808	100000	2303680	5270	5270	5270	5270	0
663	20230808	095900	2303680	5270	5270	5270	5270	0
664	20230808	095800	2303680	5270	5270	5270	5270	0
665	20230808	095700	2303680	5270	5270	5270	5270	0
666	20230808	095600	2303680	5270	5270	5270	5270	10
667	20230808	095500	2250980	5270	5270	5270	5270	0
668	20230808	095400	2250980	5270	5270	5270	5270	0
669	20230808	095300	2250980	5270	5270	5270	5270	0
670	20230808	095200	2250980	5270	5270	5270	5270	165
671	20230808	095100	1381430	5270	5270	5270	5270	2
672	20230808	095000	1370890	5270	5270	5270	5270	57
673	20230808	094900	1070500	5270	5270	5270	5270	1
674	20230808	094800	1065230	5270	5270	5270	5270	45
675	20230808	094700	828080	5270	5270	5270	5270	0
676	20230808	094600	828080	5270	5270	5270	5270	0
677	20230808	094500	828080	5270	5270	5270	5270	0
678	20230808	094400	828080	5270	5270	5270	5270	0
679	20230808	094300	828080	5270	5270	5270	5270	51
680	20230808	094200	559310	5280	5280	5280	5280	0
681	20230808	094100	559310	5280	5280	5280	5280	0
682	20230808	094000	559310	5280	5280	5280	5280	0
683	20230808	093900	559310	5280	5280	5280	5280	0
684	20230808	093800	559310	5280	5280	5280	5280	0
685	20230808	093700	559310	5280	5280	5280	5280	0
686	20230808	093600	559310	5280	5280	5280	5280	0
687	20230808	093500	559310	5280	5280	5280	5280	0
688	20230808	093400	559310	5280	5280	5280	5280	0
689	20230808	093300	559310	5280	5280	5280	5280	0
690	20230808	093200	559310	5280	5280	5280	5280	1
691	20230808	093100	554030	5280	5280	5280	5280	0
692	20230808	093000	554030	5280	5280	5280	5280	0
693	20230808	092900	554030	5280	5280	5280	5280	0
694	20230808	092800	554030	5280	5280	5280	5280	0
695	20230808	092700	554030	5280	5280	5280	5280	0
696	20230808	092600	554030	5280	5280	5280	5280	0
697	20230808	092500	554030	5280	5280	5280	5280	39
698	20230808	092400	348110	5280	5280	5280	5280	0
699	20230808	092300	348110	5280	5280	5280	5280	0
700	20230808	092200	348110	5280	5280	5280	5280	0
701	20230808	092100	348110	5280	5280	5280	5280	0
702	20230808	092000	348110	5280	5290	5290	5280	48
703	20230808	091900	94390	5290	5290	5290	5290	0
704	20230808	091800	94390	5290	5290	5290	5290	1
705	20230808	091700	89100	5210	5210	5210	5210	0
706	20230808	091600	89100	5210	5210	5210	5210	0
707	20230808	091500	89100	5210	5210	5210	5210	0
708	20230808	091400	89100	5210	5210	5210	5210	0
709	20230808	091300	89100	5210	5210	5210	5210	0
710	20230808	091200	89100	5210	5210	5210	5210	0
711	20230808	091100	89100	5210	5210	5210	5210	0
712	20230808	091000	89100	5210	5210	5210	5210	0
713	20230808	090900	89100	5210	5210	5210	5210	0
714	20230808	090800	89100	5210	5210	5210	5210	0
715	20230808	090700	89100	5210	5240	5240	5210	5
716	20230808	090600	63020	5240	5240	5240	5240	0
717	20230808	090500	63020	5240	5240	5240	5240	0
718	20230808	090400	63020	5240	5240	5240	5240	0
719	20230808	090300	63020	5240	5240	5240	5240	0
720	20230808	090200	63020	5240	5250	5250	5240	11
721	20230808	090100	5280	5280	5280	5280	5280	0
722	20230808	090000	5280	5280	5280	5280	5280	1