KissMeData/377330/min/candle-20230807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230807	205100	169521980	9860	9860	9860	9860	139
3	20230807	205000	169521980	9860	9860	9860	9860	0
4	20230807	204900	169521980	9860	9860	9860	9860	0
5	20230807	204800	169521980	9860	9860	9860	9860	0
6	20230807	204700	169521980	9860	9860	9860	9860	0
7	20230807	204600	169521980	9860	9860	9860	9860	0
8	20230807	204500	169521980	9860	9860	9860	9860	0
9	20230807	204400	169521980	9860	9860	9860	9860	0
10	20230807	204300	169521980	9860	9860	9860	9860	0
11	20230807	204200	169521980	9860	9860	9860	9860	0
12	20230807	204100	169521980	9860	9860	9860	9860	0
13	20230807	204000	169521980	9860	9860	9860	9860	0
14	20230807	203900	169521980	9860	9860	9860	9860	0
15	20230807	203800	169521980	9860	9860	9860	9860	0
16	20230807	203700	169521980	9860	9860	9860	9860	0
17	20230807	203600	169521980	9860	9860	9860	9860	0
18	20230807	203500	169521980	9860	9860	9860	9860	0
19	20230807	203400	169521980	9860	9860	9860	9860	0
20	20230807	203300	169521980	9860	9860	9860	9860	0
21	20230807	203200	169521980	9860	9860	9860	9860	0
22	20230807	203100	169521980	9860	9860	9860	9860	0
23	20230807	203000	169521980	9860	9860	9860	9860	0
24	20230807	202900	169521980	9860	9860	9860	9860	0
25	20230807	202800	169521980	9860	9860	9860	9860	0
26	20230807	202700	169521980	9860	9860	9860	9860	0
27	20230807	202600	169521980	9860	9860	9860	9860	0
28	20230807	202500	169521980	9860	9860	9860	9860	0
29	20230807	202400	169521980	9860	9860	9860	9860	0
30	20230807	202300	169521980	9860	9860	9860	9860	0
31	20230807	202200	169521980	9860	9860	9860	9860	0
32	20230807	202100	169521980	9860	9860	9860	9860	139
33	20230807	202000	169521980	9860	9860	9860	9860	0
34	20230807	201900	169521980	9860	9860	9860	9860	0
35	20230807	201800	169521980	9860	9860	9860	9860	0
36	20230807	201700	169521980	9860	9860	9860	9860	0
37	20230807	201600	169521980	9860	9860	9860	9860	0
38	20230807	201500	169521980	9860	9860	9860	9860	0
39	20230807	201400	169521980	9860	9860	9860	9860	0
40	20230807	201300	169521980	9860	9860	9860	9860	0
41	20230807	201200	169521980	9860	9860	9860	9860	0
42	20230807	201100	169521980	9860	9860	9860	9860	0
43	20230807	201000	169521980	9860	9860	9860	9860	0
44	20230807	200900	169521980	9860	9860	9860	9860	0
45	20230807	200800	169521980	9860	9860	9860	9860	0
46	20230807	200700	169521980	9860	9860	9860	9860	0
47	20230807	200600	169521980	9860	9860	9860	9860	0
48	20230807	200500	169521980	9860	9860	9860	9860	0
49	20230807	200400	169521980	9860	9860	9860	9860	0
50	20230807	200300	169521980	9860	9860	9860	9860	0
51	20230807	200200	169521980	9860	9860	9860	9860	0
52	20230807	200100	169521980	9860	9860	9860	9860	0
53	20230807	200000	169521980	9860	9860	9860	9860	0
54	20230807	195900	169521980	9860	9860	9860	9860	0
55	20230807	195800	169521980	9860	9860	9860	9860	0
56	20230807	195700	169521980	9860	9860	9860	9860	0
57	20230807	195600	169521980	9860	9860	9860	9860	0
58	20230807	195500	169521980	9860	9860	9860	9860	0
59	20230807	195400	169521980	9860	9860	9860	9860	0
60	20230807	195300	169521980	9860	9860	9860	9860	0
61	20230807	195200	169521980	9860	9860	9860	9860	0
62	20230807	195100	169521980	9860	9860	9860	9860	139
63	20230807	195000	169521980	9860	9860	9860	9860	0
64	20230807	194900	169521980	9860	9860	9860	9860	0
65	20230807	194800	169521980	9860	9860	9860	9860	0
66	20230807	194700	169521980	9860	9860	9860	9860	0
67	20230807	194600	169521980	9860	9860	9860	9860	0
68	20230807	194500	169521980	9860	9860	9860	9860	0
69	20230807	194400	169521980	9860	9860	9860	9860	0
70	20230807	194300	169521980	9860	9860	9860	9860	0
71	20230807	194200	169521980	9860	9860	9860	9860	0
72	20230807	194100	169521980	9860	9860	9860	9860	0
73	20230807	194000	169521980	9860	9860	9860	9860	0
74	20230807	193900	169521980	9860	9860	9860	9860	0
75	20230807	193800	169521980	9860	9860	9860	9860	0
76	20230807	193700	169521980	9860	9860	9860	9860	0
77	20230807	193600	169521980	9860	9860	9860	9860	0
78	20230807	193500	169521980	9860	9860	9860	9860	0
79	20230807	193400	169521980	9860	9860	9860	9860	0
80	20230807	193300	169521980	9860	9860	9860	9860	0
81	20230807	193200	169521980	9860	9860	9860	9860	0
82	20230807	193100	169521980	9860	9860	9860	9860	0
83	20230807	193000	169521980	9860	9860	9860	9860	0
84	20230807	192900	169521980	9860	9860	9860	9860	0
85	20230807	192800	169521980	9860	9860	9860	9860	0
86	20230807	192700	169521980	9860	9860	9860	9860	0
87	20230807	192600	169521980	9860	9860	9860	9860	0
88	20230807	192500	169521980	9860	9860	9860	9860	0
89	20230807	192400	169521980	9860	9860	9860	9860	0
90	20230807	192300	169521980	9860	9860	9860	9860	0
91	20230807	192200	169521980	9860	9860	9860	9860	0
92	20230807	192100	169521980	9860	9860	9860	9860	139
93	20230807	192000	169521980	9860	9860	9860	9860	0
94	20230807	191900	169521980	9860	9860	9860	9860	0
95	20230807	191800	169521980	9860	9860	9860	9860	0
96	20230807	191700	169521980	9860	9860	9860	9860	0
97	20230807	191600	169521980	9860	9860	9860	9860	0
98	20230807	191500	169521980	9860	9860	9860	9860	0
99	20230807	191400	169521980	9860	9860	9860	9860	0
100	20230807	191300	169521980	9860	9860	9860	9860	0
101	20230807	191200	169521980	9860	9860	9860	9860	0
102	20230807	191100	169521980	9860	9860	9860	9860	0
103	20230807	191000	169521980	9860	9860	9860	9860	0
104	20230807	190900	169521980	9860	9860	9860	9860	0
105	20230807	190800	169521980	9860	9860	9860	9860	0
106	20230807	190700	169521980	9860	9860	9860	9860	0
107	20230807	190600	169521980	9860	9860	9860	9860	0
108	20230807	190500	169521980	9860	9860	9860	9860	0
109	20230807	190400	169521980	9860	9860	9860	9860	0
110	20230807	190300	169521980	9860	9860	9860	9860	0
111	20230807	190200	169521980	9860	9860	9860	9860	0
112	20230807	190100	169521980	9860	9860	9860	9860	0
113	20230807	190000	169521980	9860	9860	9860	9860	0
114	20230807	185900	169521980	9860	9860	9860	9860	0
115	20230807	185800	169521980	9860	9860	9860	9860	0
116	20230807	185700	169521980	9860	9860	9860	9860	0
117	20230807	185600	169521980	9860	9860	9860	9860	0
118	20230807	185500	169521980	9860	9860	9860	9860	0
119	20230807	185400	169521980	9860	9860	9860	9860	0
120	20230807	185300	169521980	9860	9860	9860	9860	0
121	20230807	185200	169521980	9860	9860	9860	9860	0
122	20230807	185100	169521980	9860	9860	9860	9860	139
123	20230807	185000	169521980	9860	9860	9860	9860	0
124	20230807	184900	169521980	9860	9860	9860	9860	0
125	20230807	184800	169521980	9860	9860	9860	9860	0
126	20230807	184700	169521980	9860	9860	9860	9860	0
127	20230807	184600	169521980	9860	9860	9860	9860	0
128	20230807	184500	169521980	9860	9860	9860	9860	0
129	20230807	184400	169521980	9860	9860	9860	9860	0
130	20230807	184300	169521980	9860	9860	9860	9860	0
131	20230807	184200	169521980	9860	9860	9860	9860	0
132	20230807	184100	169521980	9860	9860	9860	9860	0
133	20230807	184000	169521980	9860	9860	9860	9860	0
134	20230807	183900	169521980	9860	9860	9860	9860	0
135	20230807	183800	169521980	9860	9860	9860	9860	0
136	20230807	183700	169521980	9860	9860	9860	9860	0
137	20230807	183600	169521980	9860	9860	9860	9860	0
138	20230807	183500	169521980	9860	9860	9860	9860	0
139	20230807	183400	169521980	9860	9860	9860	9860	0
140	20230807	183300	169521980	9860	9860	9860	9860	0
141	20230807	183200	169521980	9860	9860	9860	9860	0
142	20230807	183100	169521980	9860	9860	9860	9860	0
143	20230807	183000	169521980	9860	9860	9860	9860	0
144	20230807	182900	169521980	9860	9860	9860	9860	0
145	20230807	182800	169521980	9860	9860	9860	9860	0
146	20230807	182700	169521980	9860	9860	9860	9860	0
147	20230807	182600	169521980	9860	9860	9860	9860	0
148	20230807	182500	169521980	9860	9860	9860	9860	0
149	20230807	182400	169521980	9860	9860	9860	9860	0
150	20230807	182300	169521980	9860	9860	9860	9860	0
151	20230807	182200	169521980	9860	9860	9860	9860	0
152	20230807	182100	169521980	9860	9860	9860	9860	139
153	20230807	182000	169521980	9860	9860	9860	9860	0
154	20230807	181900	169521980	9860	9860	9860	9860	0
155	20230807	181800	169521980	9860	9860	9860	9860	0
156	20230807	181700	169521980	9860	9860	9860	9860	0
157	20230807	181600	169521980	9860	9860	9860	9860	0
158	20230807	181500	169521980	9860	9860	9860	9860	0
159	20230807	181400	169521980	9860	9860	9860	9860	0
160	20230807	181300	169521980	9860	9860	9860	9860	0
161	20230807	181200	169521980	9860	9860	9860	9860	0
162	20230807	181100	169521980	9860	9860	9860	9860	0
163	20230807	181000	169521980	9860	9860	9860	9860	0
164	20230807	180900	169521980	9860	9860	9860	9860	0
165	20230807	180800	169521980	9860	9860	9860	9860	0
166	20230807	180700	169521980	9860	9860	9860	9860	0
167	20230807	180600	169521980	9860	9860	9860	9860	0
168	20230807	180500	169521980	9860	9860	9860	9860	0
169	20230807	180400	169521980	9860	9860	9860	9860	0
170	20230807	180300	169521980	9860	9860	9860	9860	0
171	20230807	180200	169521980	9860	9860	9860	9860	0
172	20230807	180100	169521980	9860	9860	9860	9860	0
173	20230807	180000	169521980	9860	9860	9860	9860	0
174	20230807	175900	169521980	9860	9860	9860	9860	0
175	20230807	175800	169521980	9860	9860	9860	9860	0
176	20230807	175700	169521980	9860	9860	9860	9860	0
177	20230807	175600	169521980	9860	9860	9860	9860	0
178	20230807	175500	169521980	9860	9860	9860	9860	0
179	20230807	175400	169521980	9860	9860	9860	9860	0
180	20230807	175300	169521980	9860	9860	9860	9860	0
181	20230807	175200	169521980	9860	9860	9860	9860	0
182	20230807	175100	169521980	9860	9860	9860	9860	139
183	20230807	175000	169521980	9860	9860	9860	9860	0
184	20230807	174900	169521980	9860	9860	9860	9860	0
185	20230807	174800	169521980	9860	9860	9860	9860	0
186	20230807	174700	169521980	9860	9860	9860	9860	0
187	20230807	174600	169521980	9860	9860	9860	9860	0
188	20230807	174500	169521980	9860	9860	9860	9860	0
189	20230807	174400	169521980	9860	9860	9860	9860	0
190	20230807	174300	169521980	9860	9860	9860	9860	0
191	20230807	174200	169521980	9860	9860	9860	9860	0
192	20230807	174100	169521980	9860	9860	9860	9860	0
193	20230807	174000	169521980	9860	9860	9860	9860	0
194	20230807	173900	169521980	9860	9860	9860	9860	0
195	20230807	173800	169521980	9860	9860	9860	9860	0
196	20230807	173700	169521980	9860	9860	9860	9860	0
197	20230807	173600	169521980	9860	9860	9860	9860	0
198	20230807	173500	169521980	9860	9860	9860	9860	0
199	20230807	173400	169521980	9860	9860	9860	9860	0
200	20230807	173300	169521980	9860	9860	9860	9860	0
201	20230807	173200	169521980	9860	9860	9860	9860	0
202	20230807	173100	169521980	9860	9860	9860	9860	0
203	20230807	173000	169521980	9860	9860	9860	9860	0
204	20230807	172900	169521980	9860	9860	9860	9860	0
205	20230807	172800	169521980	9860	9860	9860	9860	0
206	20230807	172700	169521980	9860	9860	9860	9860	0
207	20230807	172600	169521980	9860	9860	9860	9860	0
208	20230807	172500	169521980	9860	9860	9860	9860	0
209	20230807	172400	169521980	9860	9860	9860	9860	0
210	20230807	172300	169521980	9860	9860	9860	9860	0
211	20230807	172200	169521980	9860	9860	9860	9860	0
212	20230807	172100	169521980	9860	9860	9860	9860	139
213	20230807	172000	169521980	9860	9860	9860	9860	0
214	20230807	171900	169521980	9860	9860	9860	9860	0
215	20230807	171800	169521980	9860	9860	9860	9860	0
216	20230807	171700	169521980	9860	9860	9860	9860	0
217	20230807	171600	169521980	9860	9860	9860	9860	0
218	20230807	171500	169521980	9860	9860	9860	9860	0
219	20230807	171400	169521980	9860	9860	9860	9860	0
220	20230807	171300	169521980	9860	9860	9860	9860	0
221	20230807	171200	169521980	9860	9860	9860	9860	0
222	20230807	171100	169521980	9860	9860	9860	9860	0
223	20230807	171000	169521980	9860	9860	9860	9860	0
224	20230807	170900	169521980	9860	9860	9860	9860	0
225	20230807	170800	169521980	9860	9860	9860	9860	0
226	20230807	170700	169521980	9860	9860	9860	9860	0
227	20230807	170600	169521980	9860	9860	9860	9860	0
228	20230807	170500	169521980	9860	9860	9860	9860	0
229	20230807	170400	169521980	9860	9860	9860	9860	0
230	20230807	170300	169521980	9860	9860	9860	9860	0
231	20230807	170200	169521980	9860	9860	9860	9860	0
232	20230807	170100	169521980	9860	9860	9860	9860	0
233	20230807	170000	169521980	9860	9860	9860	9860	0
234	20230807	165900	169521980	9860	9860	9860	9860	0
235	20230807	165800	169521980	9860	9860	9860	9860	0
236	20230807	165700	169521980	9860	9860	9860	9860	0
237	20230807	165600	169521980	9860	9860	9860	9860	0
238	20230807	165500	169521980	9860	9860	9860	9860	0
239	20230807	165400	169521980	9860	9860	9860	9860	0
240	20230807	165300	169521980	9860	9860	9860	9860	0
241	20230807	165200	169521980	9860	9860	9860	9860	0
242	20230807	165100	169521980	9860	9860	9860	9860	139
243	20230807	165000	169521980	9860	9860	9860	9860	0
244	20230807	164900	169521980	9860	9860	9860	9860	0
245	20230807	164800	169521980	9860	9860	9860	9860	0
246	20230807	164700	169521980	9860	9860	9860	9860	0
247	20230807	164600	169521980	9860	9860	9860	9860	0
248	20230807	164500	169521980	9860	9860	9860	9860	0
249	20230807	164400	169521980	9860	9860	9860	9860	0
250	20230807	164300	169521980	9860	9860	9860	9860	0
251	20230807	164200	169521980	9860	9860	9860	9860	0
252	20230807	164100	169521980	9860	9860	9860	9860	0
253	20230807	164000	169521980	9860	9860	9860	9860	0
254	20230807	163900	169521980	9860	9860	9860	9860	0
255	20230807	163800	169521980	9860	9860	9860	9860	0
256	20230807	163700	169521980	9860	9860	9860	9860	0
257	20230807	163600	169521980	9860	9860	9860	9860	0
258	20230807	163500	169521980	9860	9860	9860	9860	0
259	20230807	163400	169521980	9860	9860	9860	9860	0
260	20230807	163300	169521980	9860	9860	9860	9860	0
261	20230807	163200	169521980	9860	9860	9860	9860	0
262	20230807	163100	169521980	9860	9860	9860	9860	0
263	20230807	163000	169521980	9860	9860	9860	9860	0
264	20230807	162900	169521980	9860	9860	9860	9860	0
265	20230807	162800	169521980	9860	9860	9860	9860	0
266	20230807	162700	169521980	9860	9860	9860	9860	0
267	20230807	162600	169521980	9860	9860	9860	9860	0
268	20230807	162500	169521980	9860	9860	9860	9860	0
269	20230807	162400	169521980	9860	9860	9860	9860	0
270	20230807	162300	169521980	9860	9860	9860	9860	0
271	20230807	162200	169521980	9860	9860	9860	9860	0
272	20230807	162100	169521980	9860	9860	9860	9860	139
273	20230807	162000	169521980	9860	9860	9860	9860	0
274	20230807	161900	169521980	9860	9860	9860	9860	0
275	20230807	161800	169521980	9860	9860	9860	9860	0
276	20230807	161700	169521980	9860	9860	9860	9860	0
277	20230807	161600	169521980	9860	9860	9860	9860	0
278	20230807	161500	169521980	9860	9860	9860	9860	0
279	20230807	161400	169521980	9860	9860	9860	9860	0
280	20230807	161300	169521980	9860	9860	9860	9860	0
281	20230807	161200	169521980	9860	9860	9860	9860	0
282	20230807	161100	169521980	9860	9860	9860	9860	0
283	20230807	161000	169521980	9860	9860	9860	9860	0
284	20230807	160900	169521980	9860	9860	9860	9860	0
285	20230807	160800	169521980	9860	9860	9860	9860	0
286	20230807	160700	169521980	9860	9860	9860	9860	0
287	20230807	160600	169521980	9860	9860	9860	9860	0
288	20230807	160500	169521980	9860	9860	9860	9860	0
289	20230807	160400	169521980	9860	9860	9860	9860	0
290	20230807	160300	169521980	9860	9860	9860	9860	0
291	20230807	160200	169521980	9860	9860	9860	9860	0
292	20230807	160100	169521980	9860	9860	9860	9860	0
293	20230807	160000	169521980	9860	9860	9860	9860	0
294	20230807	155900	169521980	9860	9860	9860	9860	0
295	20230807	155800	169521980	9860	9860	9860	9860	0
296	20230807	155700	169521980	9860	9860	9860	9860	0
297	20230807	155600	169521980	9860	9860	9860	9860	0
298	20230807	155500	169521980	9860	9860	9860	9860	0
299	20230807	155400	169521980	9860	9860	9860	9860	0
300	20230807	155300	169521980	9860	9860	9860	9860	0
301	20230807	155200	169521980	9860	9860	9860	9860	0
302	20230807	155100	169521980	9860	9860	9860	9860	139
303	20230807	155000	169521980	9860	9860	9860	9860	0
304	20230807	154900	169521980	9860	9860	9860	9860	0
305	20230807	154800	169521980	9860	9860	9860	9860	0
306	20230807	154700	169521980	9860	9860	9860	9860	0
307	20230807	154600	169521980	9860	9860	9860	9860	0
308	20230807	154500	169521980	9860	9860	9860	9860	0
309	20230807	154400	169521980	9860	9860	9860	9860	0
310	20230807	154300	169521980	9860	9860	9860	9860	0
311	20230807	154200	169521980	9860	9860	9860	9860	0
312	20230807	154100	169521980	9860	9860	9860	9860	0
313	20230807	154000	169521980	9860	9860	9860	9860	0
314	20230807	153900	169521980	9860	9860	9860	9860	0
315	20230807	153800	169521980	9860	9860	9860	9860	0
316	20230807	153700	169521980	9860	9860	9860	9860	0
317	20230807	153600	169521980	9860	9860	9860	9860	0
318	20230807	153500	169521980	9860	9860	9860	9860	0
319	20230807	153400	169521980	9860	9860	9860	9860	0
320	20230807	153300	169521980	9860	9860	9860	9860	0
321	20230807	153200	169521980	9860	9860	9860	9860	0
322	20230807	153100	169521980	9860	9860	9860	9860	0
323	20230807	153000	169521980	9860	9860	9860	9860	139
324	20230807	152900	168151440	9850	9850	9850	9850	0
325	20230807	152800	168151440	9850	9850	9850	9850	0
326	20230807	152700	168151440	9850	9850	9850	9850	0
327	20230807	152600	168151440	9850	9850	9850	9850	0
328	20230807	152500	168151440	9850	9850	9850	9850	0
329	20230807	152400	168151440	9850	9850	9850	9850	0
330	20230807	152300	168151440	9850	9850	9850	9850	0
331	20230807	152200	168151440	9850	9850	9850	9850	0
332	20230807	152100	168151440	9850	9850	9850	9850	0
333	20230807	152000	168151440	9850	9850	9850	9850	0
334	20230807	151900	168151440	9850	9850	9850	9850	0
335	20230807	151800	168151440	9850	9850	9850	9850	10
336	20230807	151700	168052940	9820	9830	9830	9820	20
337	20230807	151600	167856510	9850	9850	9850	9850	0
338	20230807	151500	167856510	9850	9850	9850	9850	100
339	20230807	151400	166871510	9850	9850	9850	9850	1
340	20230807	151300	166861660	9860	9860	9860	9860	0
341	20230807	151200	166861660	9860	9860	9860	9860	0
342	20230807	151100	166861660	9860	9860	9860	9860	0
343	20230807	151000	166861660	9860	9860	9860	9860	0
344	20230807	150900	166861660	9860	9860	9860	9860	0
345	20230807	150800	166861660	9860	9860	9860	9860	0
346	20230807	150700	166861660	9860	9860	9860	9860	0
347	20230807	150600	166861660	9860	9860	9860	9860	1
348	20230807	150500	166851800	9860	9860	9860	9860	1
349	20230807	150400	166841940	9860	9860	9860	9810	108
350	20230807	150300	165782060	9810	9810	9810	9810	30
351	20230807	150200	165487760	9810	9810	9810	9810	1
352	20230807	150100	165477950	9810	9810	9810	9810	1
353	20230807	150000	165468140	9810	9810	9810	9810	0
354	20230807	145900	165468140	9810	9810	9810	9810	0
355	20230807	145800	165468140	9810	9810	9810	9810	0
356	20230807	145700	165468140	9810	9810	9810	9810	17
357	20230807	145600	165301370	9810	9810	9810	9810	22
358	20230807	145500	165085550	9810	9820	9820	9810	473
359	20230807	145400	160445320	9840	9840	9840	9840	0
360	20230807	145300	160445320	9840	9840	9840	9840	0
361	20230807	145200	160445320	9840	9840	9840	9840	30
362	20230807	145100	160150120	9810	9810	9810	9810	0
363	20230807	145000	160150120	9810	9810	9810	9810	0
364	20230807	144900	160150120	9810	9810	9810	9810	0
365	20230807	144800	160150120	9810	9810	9810	9810	0
366	20230807	144700	160150120	9810	9810	9810	9810	0
367	20230807	144600	160150120	9810	9810	9810	9810	1
368	20230807	144500	160140310	9850	9850	9850	9850	0
369	20230807	144400	160140310	9850	9850	9850	9850	0
370	20230807	144300	160140310	9850	9850	9850	9850	0
371	20230807	144200	160140310	9850	9850	9850	9850	0
372	20230807	144100	160140310	9850	9850	9850	9850	0
373	20230807	144000	160140310	9850	9850	9850	9850	0
374	20230807	143900	160140310	9850	9850	9850	9850	3
375	20230807	143800	160110760	9850	9850	9850	9850	30
376	20230807	143700	159815260	9810	9810	9810	9810	0
377	20230807	143600	159815260	9810	9810	9810	9810	0
378	20230807	143500	159815260	9810	9810	9810	9810	615
379	20230807	143400	153782110	9850	9850	9850	9850	80
380	20230807	143300	152994110	9850	9850	9850	9850	1
381	20230807	143200	152984260	9820	9820	9820	9820	70
382	20230807	143100	152296860	9820	9820	9820	9820	1
383	20230807	143000	152287040	9820	9820	9820	9820	0
384	20230807	142900	152287040	9820	9820	9820	9820	0
385	20230807	142800	152287040	9820	9820	9820	9820	0
386	20230807	142700	152287040	9820	9820	9820	9820	1
387	20230807	142600	152277220	9820	9820	9820	9820	120
388	20230807	142500	151098820	9820	9820	9820	9820	0
389	20230807	142400	151098820	9820	9820	9820	9820	154
390	20230807	142300	149586540	9820	9820	9820	9820	0
391	20230807	142200	149586540	9820	9820	9820	9820	0
392	20230807	142100	149586540	9820	9820	9820	9820	0
393	20230807	142000	149586540	9820	9820	9820	9820	0
394	20230807	141900	149586540	9820	9820	9820	9820	0
395	20230807	141800	149586540	9820	9820	9820	9820	0
396	20230807	141700	149586540	9820	9820	9820	9820	50
397	20230807	141600	149095540	9840	9840	9840	9840	10
398	20230807	141500	148997140	9840	9840	9840	9840	0
399	20230807	141400	148997140	9840	9840	9840	9840	0
400	20230807	141300	148997140	9840	9840	9840	9840	0
401	20230807	141200	148997140	9840	9840	9840	9840	1
402	20230807	141100	148987300	9820	9820	9820	9820	0
403	20230807	141000	148987300	9820	9820	9820	9820	1
404	20230807	140900	148977480	9820	9820	9820	9820	0
405	20230807	140800	148977480	9820	9820	9820	9820	7
406	20230807	140700	148908740	9820	9820	9820	9820	14
407	20230807	140600	148771260	9820	9820	9820	9820	0
408	20230807	140500	148771260	9820	9820	9820	9820	0
409	20230807	140400	148771260	9820	9820	9820	9820	0
410	20230807	140300	148771260	9820	9820	9820	9820	4
411	20230807	140200	148731980	9810	9810	9810	9810	0
412	20230807	140100	148731980	9810	9810	9810	9810	3
413	20230807	140000	148702550	9810	9810	9810	9810	0
414	20230807	135900	148702550	9810	9810	9810	9810	1
415	20230807	135800	148692740	9810	9810	9810	9810	0
416	20230807	135700	148692740	9810	9810	9810	9810	0
417	20230807	135600	148692740	9810	9810	9810	9810	0
418	20230807	135500	148692740	9810	9810	9810	9810	0
419	20230807	135400	148692740	9810	9810	9810	9810	9
420	20230807	135300	148604450	9820	9820	9820	9820	0
421	20230807	135200	148604450	9820	9820	9820	9820	45
422	20230807	135100	148162550	9850	9850	9850	9850	11
423	20230807	135000	148054200	9810	9810	9810	9810	20
424	20230807	134900	147858000	9810	9810	9810	9810	4
425	20230807	134800	147818760	9810	9810	9810	9810	0
426	20230807	134700	147818760	9810	9810	9810	9810	0
427	20230807	134600	147818760	9810	9810	9810	9810	0
428	20230807	134500	147818760	9810	9810	9810	9810	0
429	20230807	134400	147818760	9810	9810	9810	9810	0
430	20230807	134300	147818760	9810	9810	9810	9810	404
431	20230807	134200	143855520	9810	9810	9810	9810	0
432	20230807	134100	143855520	9810	9810	9810	9810	0
433	20230807	134000	143855520	9810	9810	9810	9810	5
434	20230807	133900	143806470	9820	9820	9820	9820	5
435	20230807	133800	143757370	9820	9820	9820	9820	0
436	20230807	133700	143757370	9820	9820	9820	9820	386
437	20230807	133600	139966850	9820	9820	9820	9820	0
438	20230807	133500	139966850	9820	9830	9830	9820	16
439	20230807	133400	139809670	9820	9820	9820	9820	0
440	20230807	133300	139809670	9820	9820	9820	9820	0
441	20230807	133200	139809670	9820	9820	9820	9820	0
442	20230807	133100	139809670	9820	9820	9820	9820	0
443	20230807	133000	139809670	9820	9820	9820	9820	0
444	20230807	132900	139809670	9820	9820	9820	9820	0
445	20230807	132800	139809670	9820	9820	9820	9820	0
446	20230807	132700	139809670	9820	9820	9820	9820	0
447	20230807	132600	139809670	9820	9820	9820	9820	0
448	20230807	132500	139809670	9820	9830	9830	9820	2
449	20230807	132400	139790020	9850	9850	9850	9850	0
450	20230807	132300	139790020	9850	9850	9850	9850	2
451	20230807	132200	139770320	9850	9850	9850	9850	2
452	20230807	132100	139750620	9840	9840	9840	9840	0
453	20230807	132000	139750620	9840	9840	9840	9840	0
454	20230807	131900	139750620	9840	9840	9840	9840	0
455	20230807	131800	139750620	9840	9840	9840	9840	0
456	20230807	131700	139750620	9840	9840	9840	9840	7
457	20230807	131600	139681740	9840	9830	9840	9830	15
458	20230807	131500	139534260	9830	9830	9830	9830	0
459	20230807	131400	139534260	9830	9830	9830	9830	0
460	20230807	131300	139534260	9830	9830	9830	9830	0
461	20230807	131200	139534260	9830	9830	9830	9830	20
462	20230807	131100	139337660	9850	9850	9850	9850	0
463	20230807	131000	139337660	9850	9830	9850	9830	5
464	20230807	130900	139288490	9820	9820	9820	9820	0
465	20230807	130800	139288490	9820	9820	9820	9820	0
466	20230807	130700	139288490	9820	9820	9820	9820	0
467	20230807	130600	139288490	9820	9820	9820	9820	0
468	20230807	130500	139288490	9820	9820	9820	9820	89
469	20230807	130400	138414510	9830	9830	9830	9830	116
470	20230807	130300	137274230	9830	9830	9830	9830	0
471	20230807	130200	137274230	9830	9830	9830	9830	0
472	20230807	130100	137274230	9830	9830	9830	9830	0
473	20230807	130000	137274230	9830	9830	9830	9830	16
474	20230807	125900	137116950	9830	9830	9830	9830	8
475	20230807	125800	137038310	9850	9850	9850	9850	0
476	20230807	125700	137038310	9850	9850	9850	9850	205
477	20230807	125600	135019060	9840	9840	9840	9840	0
478	20230807	125500	135019060	9840	9840	9840	9840	0
479	20230807	125400	135019060	9840	9840	9840	9840	0
480	20230807	125300	135019060	9840	9850	9850	9840	811
481	20230807	125200	127038780	9850	9850	9850	9850	0
482	20230807	125100	127038780	9850	9850	9850	9850	0
483	20230807	125000	127038780	9850	9850	9850	9850	0
484	20230807	124900	127038780	9850	9850	9850	9850	0
485	20230807	124800	127038780	9850	9850	9850	9850	0
486	20230807	124700	127038780	9850	9850	9850	9850	0
487	20230807	124600	127038780	9850	9850	9850	9850	100
488	20230807	124500	126053780	9850	9850	9850	9850	0
489	20230807	124400	126053780	9850	9850	9850	9850	30
490	20230807	124300	125758280	9850	9850	9850	9850	120
491	20230807	124200	124576280	9840	9840	9840	9840	0
492	20230807	124100	124576280	9840	9840	9840	9840	0
493	20230807	124000	124576280	9840	9840	9840	9840	9
494	20230807	123900	124487720	9840	9840	9840	9840	4
495	20230807	123800	124448360	9840	9840	9840	9840	0
496	20230807	123700	124448360	9840	9840	9840	9840	0
497	20230807	123600	124448360	9840	9840	9840	9840	0
498	20230807	123500	124448360	9840	9840	9840	9840	101
499	20230807	123400	123454520	9840	9840	9840	9840	0
500	20230807	123300	123454520	9840	9840	9840	9840	25
501	20230807	123200	123208520	9830	9830	9830	9830	0
502	20230807	123100	123208520	9830	9830	9830	9830	1
503	20230807	123000	123198690	9840	9840	9840	9840	3
504	20230807	122900	123169170	9830	9830	9830	9830	0
505	20230807	122800	123169170	9830	9830	9830	9830	0
506	20230807	122700	123169170	9830	9830	9830	9830	0
507	20230807	122600	123169170	9830	9830	9830	9830	0
508	20230807	122500	123169170	9830	9830	9830	9830	0
509	20230807	122400	123169170	9830	9830	9830	9830	0
510	20230807	122300	123169170	9830	9830	9830	9830	0
511	20230807	122200	123169170	9830	9830	9830	9830	0
512	20230807	122100	123169170	9830	9830	9830	9830	0
513	20230807	122000	123169170	9830	9830	9830	9830	0
514	20230807	121900	123169170	9830	9830	9830	9830	0
515	20230807	121800	123169170	9830	9830	9830	9830	0
516	20230807	121700	123169170	9830	9830	9830	9830	70
517	20230807	121600	122481070	9830	9830	9830	9830	0
518	20230807	121500	122481070	9830	9830	9830	9830	0
519	20230807	121400	122481070	9830	9830	9830	9830	0
520	20230807	121300	122481070	9830	9830	9830	9830	0
521	20230807	121200	122481070	9830	9830	9830	9830	0
522	20230807	121100	122481070	9830	9830	9830	9830	0
523	20230807	121000	122481070	9830	9830	9830	9830	0
524	20230807	120900	122481070	9830	9830	9830	9830	0
525	20230807	120800	122481070	9830	9830	9830	9830	0
526	20230807	120700	122481070	9830	9830	9830	9830	0
527	20230807	120600	122481070	9830	9830	9830	9830	0
528	20230807	120500	122481070	9830	9830	9830	9830	0
529	20230807	120400	122481070	9830	9830	9830	9830	27
530	20230807	120300	122215660	9830	9830	9830	9830	1
531	20230807	120200	122205830	9830	9830	9830	9830	0
532	20230807	120100	122205830	9830	9830	9830	9830	0
533	20230807	120000	122205830	9830	9830	9830	9830	0
534	20230807	115900	122205830	9830	9830	9830	9830	0
535	20230807	115800	122205830	9830	9830	9830	9830	0
536	20230807	115700	122205830	9830	9830	9830	9830	0
537	20230807	115600	122205830	9830	9830	9830	9830	0
538	20230807	115500	122205830	9830	9830	9830	9830	0
539	20230807	115400	122205830	9830	9820	9830	9820	73
540	20230807	115300	121488540	9830	9830	9830	9830	0
541	20230807	115200	121488540	9830	9830	9830	9830	0
542	20230807	115100	121488540	9830	9830	9830	9830	8
543	20230807	115000	121409900	9830	9830	9830	9830	0
544	20230807	114900	121409900	9830	9820	9830	9820	105
545	20230807	114800	120378740	9820	9820	9820	9820	0
546	20230807	114700	120378740	9820	9820	9820	9820	0
547	20230807	114600	120378740	9820	9820	9820	9820	0
548	20230807	114500	120378740	9820	9820	9820	9820	23
549	20230807	114400	120152880	9830	9830	9830	9830	0
550	20230807	114300	120152880	9830	9830	9830	9830	3
551	20230807	114200	120123390	9830	9830	9830	9830	1
552	20230807	114100	120113560	9830	9830	9830	9830	2
553	20230807	114000	120093900	9830	9830	9830	9830	0
554	20230807	113900	120093900	9830	9830	9830	9830	0
555	20230807	113800	120093900	9830	9830	9830	9830	0
556	20230807	113700	120093900	9830	9830	9830	9830	1
557	20230807	113600	120084070	9830	9830	9830	9830	5
558	20230807	113500	120034920	9830	9830	9830	9830	5
559	20230807	113400	119985770	9830	9830	9830	9830	0
560	20230807	113300	119985770	9830	9830	9830	9830	5
561	20230807	113200	119936620	9830	9830	9830	9830	0
562	20230807	113100	119936620	9830	9830	9830	9830	0
563	20230807	113000	119936620	9830	9830	9830	9830	21
564	20230807	112900	119730190	9830	9830	9830	9830	0
565	20230807	112800	119730190	9830	9830	9830	9830	41
566	20230807	112700	119327160	9830	9830	9830	9830	1
567	20230807	112600	119317330	9830	9830	9830	9830	1
568	20230807	112500	119307500	9840	9840	9840	9840	1
569	20230807	112400	119297660	9840	9840	9840	9840	0
570	20230807	112300	119297660	9840	9840	9840	9840	0
571	20230807	112200	119297660	9840	9840	9840	9840	7
572	20230807	112100	119228780	9840	9840	9840	9840	0
573	20230807	112000	119228780	9840	9840	9840	9840	10
574	20230807	111900	119130380	9840	9840	9840	9840	1
575	20230807	111800	119120540	9840	9840	9840	9840	5
576	20230807	111700	119071340	9840	9830	9840	9830	5
577	20230807	111600	119022150	9840	9840	9840	9840	0
578	20230807	111500	119022150	9840	9840	9840	9840	0
579	20230807	111400	119022150	9840	9840	9840	9840	1
580	20230807	111300	119012310	9840	9840	9840	9840	0
581	20230807	111200	119012310	9840	9840	9840	9840	20
582	20230807	111100	118815510	9840	9840	9840	9840	10
583	20230807	111000	118717110	9830	9830	9830	9830	0
584	20230807	110900	118717110	9830	9830	9830	9830	0
585	20230807	110800	118717110	9830	9830	9830	9830	0
586	20230807	110700	118717110	9830	9830	9830	9830	0
587	20230807	110600	118717110	9830	9830	9830	9830	39
588	20230807	110500	118333740	9830	9830	9830	9830	3
589	20230807	110400	118304250	9820	9820	9820	9820	160
590	20230807	110300	116733050	9830	9830	9830	9830	0
591	20230807	110200	116733050	9830	9830	9830	9830	6
592	20230807	110100	116674070	9830	9830	9830	9830	2
593	20230807	110000	116654410	9820	9820	9820	9820	40
594	20230807	105900	116261610	9820	9820	9820	9820	0
595	20230807	105800	116261610	9820	9820	9820	9820	0
596	20230807	105700	116261610	9820	9820	9820	9820	1
597	20230807	105600	116251790	9830	9830	9830	9830	0
598	20230807	105500	116251790	9830	9810	9830	9810	4
599	20230807	105400	116212490	9830	9830	9830	9830	0
600	20230807	105300	116212490	9830	9810	9830	9810	133
601	20230807	105200	114907700	9830	9830	9830	9830	0
602	20230807	105100	114907700	9830	9830	9830	9830	0
603	20230807	105000	114907700	9830	9830	9830	9830	3
604	20230807	104900	114878210	9810	9810	9810	9810	5
605	20230807	104800	114829160	9810	9810	9810	9810	7
606	20230807	104700	114760490	9830	9830	9830	9830	0
607	20230807	104600	114760490	9830	9830	9830	9830	0
608	20230807	104500	114760490	9830	9810	9830	9810	50
609	20230807	104400	114269390	9830	9830	9830	9830	0
610	20230807	104300	114269390	9830	9830	9830	9830	0
611	20230807	104200	114269390	9830	9830	9830	9830	46
612	20230807	104100	113817210	9830	9830	9830	9830	0
613	20230807	104000	113817210	9830	9810	9830	9810	23
614	20230807	103900	113591520	9810	9810	9810	9810	76
615	20230807	103800	112845960	9810	9810	9810	9810	0
616	20230807	103700	112845960	9810	9810	9810	9810	0
617	20230807	103600	112845960	9810	9810	9810	9810	1054
618	20230807	103500	102506220	9820	9820	9820	9820	20
619	20230807	103400	102309820	9810	9810	9810	9810	110
620	20230807	103300	101230720	9810	9810	9810	9810	0
621	20230807	103200	101230720	9810	9810	9810	9810	281
622	20230807	103100	98474110	9820	9820	9820	9820	0
623	20230807	103000	98474110	9820	9820	9820	9820	50
624	20230807	102900	97983110	9820	9820	9820	9820	2
625	20230807	102800	97963470	9820	9820	9820	9820	0
626	20230807	102700	97963470	9820	9820	9820	9820	1
627	20230807	102600	97953650	9830	9830	9830	9830	2
628	20230807	102500	97933990	9830	9830	9830	9830	0
629	20230807	102400	97933990	9830	9830	9830	9830	2
630	20230807	102300	97914330	9800	9800	9800	9800	0
631	20230807	102200	97914330	9800	9800	9800	9800	0
632	20230807	102100	97914330	9800	9800	9800	9800	0
633	20230807	102000	97914330	9800	9800	9800	9800	0
634	20230807	101900	97914330	9800	9800	9800	9800	0
635	20230807	101800	97914330	9800	9800	9800	9800	0
636	20230807	101700	97914330	9800	9820	9830	9800	312
637	20230807	101600	94849850	9820	9820	9820	9820	0
638	20230807	101500	94849850	9820	9820	9820	9820	0
639	20230807	101400	94849850	9820	9820	9820	9820	0
640	20230807	101300	94849850	9820	9820	9820	9820	0
641	20230807	101200	94849850	9820	9820	9820	9820	1
642	20230807	101100	94840030	9830	9830	9830	9830	15
643	20230807	101000	94692580	9830	9830	9830	9830	0
644	20230807	100900	94692580	9830	9830	9830	9830	2
645	20230807	100800	94672920	9850	9850	9850	9850	7
646	20230807	100700	94603970	9850	9850	9850	9850	2
647	20230807	100600	94584270	9800	9800	9800	9800	1813
648	20230807	100500	76816870	9810	9830	9830	9810	785
649	20230807	100400	69113530	9850	9850	9850	9850	0
650	20230807	100300	69113530	9850	9850	9850	9850	0
651	20230807	100200	69113530	9850	9850	9850	9850	2
652	20230807	100100	69093830	9820	9820	9820	9820	71
653	20230807	100000	68396610	9820	9820	9820	9820	0
654	20230807	095900	68396610	9820	9820	9820	9820	100
655	20230807	095800	67414610	9820	9820	9820	9820	1
656	20230807	095700	67404790	9850	9850	9850	9850	1
657	20230807	095600	67394940	9850	9850	9850	9850	0
658	20230807	095500	67394940	9850	9850	9850	9850	30
659	20230807	095400	67099440	9850	9850	9850	9850	60
660	20230807	095300	66508440	9850	9850	9850	9850	0
661	20230807	095200	66508440	9850	9850	9850	9850	0
662	20230807	095100	66508440	9850	9850	9850	9850	1
663	20230807	095000	66498590	9820	9810	9850	9810	48
664	20230807	094900	66027150	9860	9860	9860	9860	0
665	20230807	094800	66027150	9860	9860	9860	9860	0
666	20230807	094700	66027150	9860	9810	9860	9810	48
667	20230807	094600	65556170	9860	9860	9860	9860	0
668	20230807	094500	65556170	9860	9860	9860	9860	20
669	20230807	094400	65358970	9860	9860	9860	9860	0
670	20230807	094300	65358970	9860	9860	9860	9860	2
671	20230807	094200	65339250	9810	9810	9860	9810	987
672	20230807	094100	55655930	9810	9810	9810	9810	11
673	20230807	094000	55548020	9800	9800	9810	9800	234
674	20230807	093900	53254810	9810	9810	9810	9810	0
675	20230807	093800	53254810	9810	9830	9870	9810	474
676	20230807	093700	48603540	9900	9900	9900	9820	1192
677	20230807	093600	36886650	9840	9840	9840	9840	0
678	20230807	093500	36886650	9840	9840	9900	9840	32
679	20230807	093400	36571710	9840	9840	9840	9840	72
680	20230807	093300	35863230	9840	9840	9840	9840	3
681	20230807	093200	35833710	9840	9840	9840	9840	7
682	20230807	093100	35764830	9840	9840	9840	9840	8
683	20230807	093000	35686110	9840	9840	9840	9840	9
684	20230807	092900	35597550	9840	9840	9840	9840	2
685	20230807	092800	35577870	9880	9880	9880	9880	10
686	20230807	092700	35479070	9900	9900	9900	9900	2
687	20230807	092600	35459270	9850	9850	9850	9850	0
688	20230807	092500	35459270	9850	9850	9850	9850	0
689	20230807	092400	35459270	9850	9850	9850	9850	86
690	20230807	092300	34612170	9840	9840	9840	9840	220
691	20230807	092200	32447370	9850	9910	9910	9850	232
692	20230807	092100	30160750	9850	9850	9850	9850	10
693	20230807	092000	30062250	9840	9840	9840	9840	0
694	20230807	091900	30062250	9840	9840	9840	9840	5
695	20230807	091800	30013050	9910	9910	9910	9910	0
696	20230807	091700	30013050	9910	9910	9910	9910	20
697	20230807	091600	29814850	9910	9910	9910	9910	0
698	20230807	091500	29814850	9910	9910	9910	9910	25
699	20230807	091400	29567100	9950	9930	9950	9930	200
700	20230807	091300	27580300	9930	9840	9930	9840	12
701	20230807	091200	27462040	9830	9840	9930	9830	36
702	20230807	091100	27107010	9840	9840	9930	9840	43
703	20230807	091000	26680300	9840	9840	9840	9840	3
704	20230807	090900	26650780	9840	9810	9840	9810	306
705	20230807	090800	23648740	9810	9810	9810	9810	0
706	20230807	090700	23648740	9810	9810	9810	9810	100
707	20230807	090600	22667740	9800	9820	9830	9800	737
708	20230807	090500	15441760	9820	9930	9930	9820	409
709	20230807	090400	11422280	9840	9840	9840	9840	13
710	20230807	090300	11294360	9840	9840	9860	9830	52
711	20230807	090200	10782420	9840	9870	9870	9840	644
712	20230807	090100	4434940	9880	9900	9900	9880	324
713	20230807	090000	1230420	9900	9950	9950	9900	124