KissMeData/191420/min/candle-20230807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230807	201100	71893050	9730	9730	9730	9730	51
3	20230807	201000	71893050	9730	9730	9730	9730	0
4	20230807	200900	71893050	9730	9730	9730	9730	0
5	20230807	200800	71893050	9730	9730	9730	9730	0
6	20230807	200700	71893050	9730	9730	9730	9730	0
7	20230807	200600	71893050	9730	9730	9730	9730	0
8	20230807	200500	71893050	9730	9730	9730	9730	0
9	20230807	200400	71893050	9730	9730	9730	9730	0
10	20230807	200300	71893050	9730	9730	9730	9730	0
11	20230807	200200	71893050	9730	9730	9730	9730	0
12	20230807	200100	71893050	9730	9730	9730	9730	0
13	20230807	200000	71893050	9730	9730	9730	9730	0
14	20230807	195900	71893050	9730	9730	9730	9730	0
15	20230807	195800	71893050	9730	9730	9730	9730	0
16	20230807	195700	71893050	9730	9730	9730	9730	0
17	20230807	195600	71893050	9730	9730	9730	9730	0
18	20230807	195500	71893050	9730	9730	9730	9730	0
19	20230807	195400	71893050	9730	9730	9730	9730	0
20	20230807	195300	71893050	9730	9730	9730	9730	0
21	20230807	195200	71893050	9730	9730	9730	9730	0
22	20230807	195100	71893050	9730	9730	9730	9730	0
23	20230807	195000	71893050	9730	9730	9730	9730	0
24	20230807	194900	71893050	9730	9730	9730	9730	0
25	20230807	194800	71893050	9730	9730	9730	9730	0
26	20230807	194700	71893050	9730	9730	9730	9730	0
27	20230807	194600	71893050	9730	9730	9730	9730	0
28	20230807	194500	71893050	9730	9730	9730	9730	0
29	20230807	194400	71893050	9730	9730	9730	9730	0
30	20230807	194300	71893050	9730	9730	9730	9730	0
31	20230807	194200	71893050	9730	9730	9730	9730	0
32	20230807	194100	71893050	9730	9730	9730	9730	51
33	20230807	194000	71893050	9730	9730	9730	9730	0
34	20230807	193900	71893050	9730	9730	9730	9730	0
35	20230807	193800	71893050	9730	9730	9730	9730	0
36	20230807	193700	71893050	9730	9730	9730	9730	0
37	20230807	193600	71893050	9730	9730	9730	9730	0
38	20230807	193500	71893050	9730	9730	9730	9730	0
39	20230807	193400	71893050	9730	9730	9730	9730	0
40	20230807	193300	71893050	9730	9730	9730	9730	0
41	20230807	193200	71893050	9730	9730	9730	9730	0
42	20230807	193100	71893050	9730	9730	9730	9730	0
43	20230807	193000	71893050	9730	9730	9730	9730	0
44	20230807	192900	71893050	9730	9730	9730	9730	0
45	20230807	192800	71893050	9730	9730	9730	9730	0
46	20230807	192700	71893050	9730	9730	9730	9730	0
47	20230807	192600	71893050	9730	9730	9730	9730	0
48	20230807	192500	71893050	9730	9730	9730	9730	0
49	20230807	192400	71893050	9730	9730	9730	9730	0
50	20230807	192300	71893050	9730	9730	9730	9730	0
51	20230807	192200	71893050	9730	9730	9730	9730	0
52	20230807	192100	71893050	9730	9730	9730	9730	0
53	20230807	192000	71893050	9730	9730	9730	9730	0
54	20230807	191900	71893050	9730	9730	9730	9730	0
55	20230807	191800	71893050	9730	9730	9730	9730	0
56	20230807	191700	71893050	9730	9730	9730	9730	0
57	20230807	191600	71893050	9730	9730	9730	9730	0
58	20230807	191500	71893050	9730	9730	9730	9730	0
59	20230807	191400	71893050	9730	9730	9730	9730	0
60	20230807	191300	71893050	9730	9730	9730	9730	0
61	20230807	191200	71893050	9730	9730	9730	9730	0
62	20230807	191100	71893050	9730	9730	9730	9730	51
63	20230807	191000	71893050	9730	9730	9730	9730	0
64	20230807	190900	71893050	9730	9730	9730	9730	0
65	20230807	190800	71893050	9730	9730	9730	9730	0
66	20230807	190700	71893050	9730	9730	9730	9730	0
67	20230807	190600	71893050	9730	9730	9730	9730	0
68	20230807	190500	71893050	9730	9730	9730	9730	0
69	20230807	190400	71893050	9730	9730	9730	9730	0
70	20230807	190300	71893050	9730	9730	9730	9730	0
71	20230807	190200	71893050	9730	9730	9730	9730	0
72	20230807	190100	71893050	9730	9730	9730	9730	0
73	20230807	190000	71893050	9730	9730	9730	9730	0
74	20230807	185900	71893050	9730	9730	9730	9730	0
75	20230807	185800	71893050	9730	9730	9730	9730	0
76	20230807	185700	71893050	9730	9730	9730	9730	0
77	20230807	185600	71893050	9730	9730	9730	9730	0
78	20230807	185500	71893050	9730	9730	9730	9730	0
79	20230807	185400	71893050	9730	9730	9730	9730	0
80	20230807	185300	71893050	9730	9730	9730	9730	0
81	20230807	185200	71893050	9730	9730	9730	9730	0
82	20230807	185100	71893050	9730	9730	9730	9730	0
83	20230807	185000	71893050	9730	9730	9730	9730	0
84	20230807	184900	71893050	9730	9730	9730	9730	0
85	20230807	184800	71893050	9730	9730	9730	9730	0
86	20230807	184700	71893050	9730	9730	9730	9730	0
87	20230807	184600	71893050	9730	9730	9730	9730	0
88	20230807	184500	71893050	9730	9730	9730	9730	0
89	20230807	184400	71893050	9730	9730	9730	9730	0
90	20230807	184300	71893050	9730	9730	9730	9730	0
91	20230807	184200	71893050	9730	9730	9730	9730	0
92	20230807	184100	71893050	9730	9730	9730	9730	51
93	20230807	184000	71893050	9730	9730	9730	9730	0
94	20230807	183900	71893050	9730	9730	9730	9730	0
95	20230807	183800	71893050	9730	9730	9730	9730	0
96	20230807	183700	71893050	9730	9730	9730	9730	0
97	20230807	183600	71893050	9730	9730	9730	9730	0
98	20230807	183500	71893050	9730	9730	9730	9730	0
99	20230807	183400	71893050	9730	9730	9730	9730	0
100	20230807	183300	71893050	9730	9730	9730	9730	0
101	20230807	183200	71893050	9730	9730	9730	9730	0
102	20230807	183100	71893050	9730	9730	9730	9730	0
103	20230807	183000	71893050	9730	9730	9730	9730	0
104	20230807	182900	71893050	9730	9730	9730	9730	0
105	20230807	182800	71893050	9730	9730	9730	9730	0
106	20230807	182700	71893050	9730	9730	9730	9730	0
107	20230807	182600	71893050	9730	9730	9730	9730	0
108	20230807	182500	71893050	9730	9730	9730	9730	0
109	20230807	182400	71893050	9730	9730	9730	9730	0
110	20230807	182300	71893050	9730	9730	9730	9730	0
111	20230807	182200	71893050	9730	9730	9730	9730	0
112	20230807	182100	71893050	9730	9730	9730	9730	0
113	20230807	182000	71893050	9730	9730	9730	9730	0
114	20230807	181900	71893050	9730	9730	9730	9730	0
115	20230807	181800	71893050	9730	9730	9730	9730	0
116	20230807	181700	71893050	9730	9730	9730	9730	0
117	20230807	181600	71893050	9730	9730	9730	9730	0
118	20230807	181500	71893050	9730	9730	9730	9730	0
119	20230807	181400	71893050	9730	9730	9730	9730	0
120	20230807	181300	71893050	9730	9730	9730	9730	0
121	20230807	181200	71893050	9730	9730	9730	9730	0
122	20230807	181100	71893050	9730	9730	9730	9730	51
123	20230807	181000	71893050	9730	9730	9730	9730	0
124	20230807	180900	71893050	9730	9730	9730	9730	0
125	20230807	180800	71893050	9730	9730	9730	9730	0
126	20230807	180700	71893050	9730	9730	9730	9730	0
127	20230807	180600	71893050	9730	9730	9730	9730	0
128	20230807	180500	71893050	9730	9730	9730	9730	0
129	20230807	180400	71893050	9730	9730	9730	9730	0
130	20230807	180300	71893050	9730	9730	9730	9730	0
131	20230807	180200	71893050	9730	9730	9730	9730	0
132	20230807	180100	71893050	9730	9730	9730	9730	0
133	20230807	180000	71893050	9730	9730	9730	9730	0
134	20230807	175900	71893050	9730	9730	9730	9730	0
135	20230807	175800	71893050	9730	9730	9730	9730	0
136	20230807	175700	71893050	9730	9730	9730	9730	0
137	20230807	175600	71893050	9730	9730	9730	9730	0
138	20230807	175500	71893050	9730	9730	9730	9730	0
139	20230807	175400	71893050	9730	9730	9730	9730	0
140	20230807	175300	71893050	9730	9730	9730	9730	0
141	20230807	175200	71893050	9730	9730	9730	9730	0
142	20230807	175100	71893050	9730	9730	9730	9730	0
143	20230807	175000	71893050	9730	9730	9730	9730	0
144	20230807	174900	71893050	9730	9730	9730	9730	0
145	20230807	174800	71893050	9730	9730	9730	9730	0
146	20230807	174700	71893050	9730	9730	9730	9730	0
147	20230807	174600	71893050	9730	9730	9730	9730	0
148	20230807	174500	71893050	9730	9730	9730	9730	0
149	20230807	174400	71893050	9730	9730	9730	9730	0
150	20230807	174300	71893050	9730	9730	9730	9730	0
151	20230807	174200	71893050	9730	9730	9730	9730	0
152	20230807	174100	71893050	9730	9730	9730	9730	51
153	20230807	174000	71893050	9730	9730	9730	9730	0
154	20230807	173900	71893050	9730	9730	9730	9730	0
155	20230807	173800	71893050	9730	9730	9730	9730	0
156	20230807	173700	71893050	9730	9730	9730	9730	0
157	20230807	173600	71893050	9730	9730	9730	9730	0
158	20230807	173500	71893050	9730	9730	9730	9730	0
159	20230807	173400	71893050	9730	9730	9730	9730	0
160	20230807	173300	71893050	9730	9730	9730	9730	0
161	20230807	173200	71893050	9730	9730	9730	9730	0
162	20230807	173100	71893050	9730	9730	9730	9730	0
163	20230807	173000	71893050	9730	9730	9730	9730	0
164	20230807	172900	71893050	9730	9730	9730	9730	0
165	20230807	172800	71893050	9730	9730	9730	9730	0
166	20230807	172700	71893050	9730	9730	9730	9730	0
167	20230807	172600	71893050	9730	9730	9730	9730	0
168	20230807	172500	71893050	9730	9730	9730	9730	0
169	20230807	172400	71893050	9730	9730	9730	9730	0
170	20230807	172300	71893050	9730	9730	9730	9730	0
171	20230807	172200	71893050	9730	9730	9730	9730	0
172	20230807	172100	71893050	9730	9730	9730	9730	0
173	20230807	172000	71893050	9730	9730	9730	9730	0
174	20230807	171900	71893050	9730	9730	9730	9730	0
175	20230807	171800	71893050	9730	9730	9730	9730	0
176	20230807	171700	71893050	9730	9730	9730	9730	0
177	20230807	171600	71893050	9730	9730	9730	9730	0
178	20230807	171500	71893050	9730	9730	9730	9730	0
179	20230807	171400	71893050	9730	9730	9730	9730	0
180	20230807	171300	71893050	9730	9730	9730	9730	0
181	20230807	171200	71893050	9730	9730	9730	9730	0
182	20230807	171100	71893050	9730	9730	9730	9730	51
183	20230807	171000	71893050	9730	9730	9730	9730	0
184	20230807	170900	71893050	9730	9730	9730	9730	0
185	20230807	170800	71893050	9730	9730	9730	9730	0
186	20230807	170700	71893050	9730	9730	9730	9730	0
187	20230807	170600	71893050	9730	9730	9730	9730	0
188	20230807	170500	71893050	9730	9730	9730	9730	0
189	20230807	170400	71893050	9730	9730	9730	9730	0
190	20230807	170300	71893050	9730	9730	9730	9730	0
191	20230807	170200	71893050	9730	9730	9730	9730	0
192	20230807	170100	71893050	9730	9730	9730	9730	0
193	20230807	170000	71893050	9730	9730	9730	9730	0
194	20230807	165900	71893050	9730	9730	9730	9730	0
195	20230807	165800	71893050	9730	9730	9730	9730	0
196	20230807	165700	71893050	9730	9730	9730	9730	0
197	20230807	165600	71893050	9730	9730	9730	9730	0
198	20230807	165500	71893050	9730	9730	9730	9730	0
199	20230807	165400	71893050	9730	9730	9730	9730	0
200	20230807	165300	71893050	9730	9730	9730	9730	0
201	20230807	165200	71893050	9730	9730	9730	9730	0
202	20230807	165100	71893050	9730	9730	9730	9730	0
203	20230807	165000	71893050	9730	9730	9730	9730	0
204	20230807	164900	71893050	9730	9730	9730	9730	0
205	20230807	164800	71893050	9730	9730	9730	9730	0
206	20230807	164700	71893050	9730	9730	9730	9730	0
207	20230807	164600	71893050	9730	9730	9730	9730	0
208	20230807	164500	71893050	9730	9730	9730	9730	0
209	20230807	164400	71893050	9730	9730	9730	9730	0
210	20230807	164300	71893050	9730	9730	9730	9730	0
211	20230807	164200	71893050	9730	9730	9730	9730	0
212	20230807	164100	71893050	9730	9730	9730	9730	51
213	20230807	164000	71893050	9730	9730	9730	9730	0
214	20230807	163900	71893050	9730	9730	9730	9730	0
215	20230807	163800	71893050	9730	9730	9730	9730	0
216	20230807	163700	71893050	9730	9730	9730	9730	0
217	20230807	163600	71893050	9730	9730	9730	9730	0
218	20230807	163500	71893050	9730	9730	9730	9730	0
219	20230807	163400	71893050	9730	9730	9730	9730	0
220	20230807	163300	71893050	9730	9730	9730	9730	0
221	20230807	163200	71893050	9730	9730	9730	9730	0
222	20230807	163100	71893050	9730	9730	9730	9730	0
223	20230807	163000	71893050	9730	9730	9730	9730	0
224	20230807	162900	71893050	9730	9730	9730	9730	0
225	20230807	162800	71893050	9730	9730	9730	9730	0
226	20230807	162700	71893050	9730	9730	9730	9730	0
227	20230807	162600	71893050	9730	9730	9730	9730	0
228	20230807	162500	71893050	9730	9730	9730	9730	0
229	20230807	162400	71893050	9730	9730	9730	9730	0
230	20230807	162300	71893050	9730	9730	9730	9730	0
231	20230807	162200	71893050	9730	9730	9730	9730	0
232	20230807	162100	71893050	9730	9730	9730	9730	0
233	20230807	162000	71893050	9730	9730	9730	9730	0
234	20230807	161900	71893050	9730	9730	9730	9730	0
235	20230807	161800	71893050	9730	9730	9730	9730	0
236	20230807	161700	71893050	9730	9730	9730	9730	0
237	20230807	161600	71893050	9730	9730	9730	9730	0
238	20230807	161500	71893050	9730	9730	9730	9730	0
239	20230807	161400	71893050	9730	9730	9730	9730	0
240	20230807	161300	71893050	9730	9730	9730	9730	0
241	20230807	161200	71893050	9730	9730	9730	9730	0
242	20230807	161100	71893050	9730	9730	9730	9730	51
243	20230807	161000	71893050	9730	9730	9730	9730	0
244	20230807	160900	71893050	9730	9730	9730	9730	0
245	20230807	160800	71893050	9730	9730	9730	9730	0
246	20230807	160700	71893050	9730	9730	9730	9730	0
247	20230807	160600	71893050	9730	9730	9730	9730	0
248	20230807	160500	71893050	9730	9730	9730	9730	0
249	20230807	160400	71893050	9730	9730	9730	9730	0
250	20230807	160300	71893050	9730	9730	9730	9730	0
251	20230807	160200	71893050	9730	9730	9730	9730	0
252	20230807	160100	71893050	9730	9730	9730	9730	0
253	20230807	160000	71893050	9730	9730	9730	9730	0
254	20230807	155900	71893050	9730	9730	9730	9730	0
255	20230807	155800	71893050	9730	9730	9730	9730	0
256	20230807	155700	71893050	9730	9730	9730	9730	0
257	20230807	155600	71893050	9730	9730	9730	9730	0
258	20230807	155500	71893050	9730	9730	9730	9730	0
259	20230807	155400	71893050	9730	9730	9730	9730	0
260	20230807	155300	71893050	9730	9730	9730	9730	0
261	20230807	155200	71893050	9730	9730	9730	9730	0
262	20230807	155100	71893050	9730	9730	9730	9730	0
263	20230807	155000	71893050	9730	9730	9730	9730	0
264	20230807	154900	71893050	9730	9730	9730	9730	0
265	20230807	154800	71893050	9730	9730	9730	9730	0
266	20230807	154700	71893050	9730	9730	9730	9730	0
267	20230807	154600	71893050	9730	9730	9730	9730	0
268	20230807	154500	71893050	9730	9730	9730	9730	0
269	20230807	154400	71893050	9730	9730	9730	9730	0
270	20230807	154300	71893050	9730	9730	9730	9730	0
271	20230807	154200	71893050	9730	9730	9730	9730	0
272	20230807	154100	71893050	9730	9730	9730	9730	51
273	20230807	154000	71893050	9730	9730	9730	9730	0
274	20230807	153900	71893050	9730	9730	9730	9730	0
275	20230807	153800	71893050	9730	9730	9730	9730	0
276	20230807	153700	71893050	9730	9730	9730	9730	0
277	20230807	153600	71893050	9730	9730	9730	9730	0
278	20230807	153500	71893050	9730	9730	9730	9730	0
279	20230807	153400	71893050	9730	9730	9730	9730	0
280	20230807	153300	71893050	9730	9730	9730	9730	0
281	20230807	153200	71893050	9730	9730	9730	9730	0
282	20230807	153100	71893050	9730	9730	9730	9730	0
283	20230807	153000	71893050	9730	9730	9730	9730	51
284	20230807	152900	71396820	9720	9720	9720	9720	0
285	20230807	152800	71396820	9720	9720	9720	9720	0
286	20230807	152700	71396820	9720	9720	9720	9720	0
287	20230807	152600	71396820	9720	9720	9720	9720	0
288	20230807	152500	71396820	9720	9720	9720	9720	0
289	20230807	152400	71396820	9720	9720	9720	9720	0
290	20230807	152300	71396820	9720	9720	9720	9720	0
291	20230807	152200	71396820	9720	9720	9720	9720	0
292	20230807	152100	71396820	9720	9720	9720	9720	0
293	20230807	152000	71396820	9720	9720	9720	9720	0
294	20230807	151900	71396820	9720	9720	9720	9720	0
295	20230807	151800	71396820	9720	9720	9720	9720	15
296	20230807	151700	71251020	9720	9720	9720	9720	0
297	20230807	151600	71251020	9720	9720	9720	9720	0
298	20230807	151500	71251020	9720	9720	9720	9720	0
299	20230807	151400	71251020	9720	9720	9720	9720	2
300	20230807	151300	71231580	9730	9740	9740	9730	2
301	20230807	151200	71212110	9750	9750	9750	9750	8
302	20230807	151100	71134110	9740	9730	9740	9730	3
303	20230807	151000	71104900	9660	9660	9660	9660	0
304	20230807	150900	71104900	9660	9660	9660	9660	0
305	20230807	150800	71104900	9660	9700	9700	9640	54
306	20230807	150700	70583650	9710	9740	9740	9710	49
307	20230807	150600	70106680	9750	9750	9750	9750	0
308	20230807	150500	70106680	9750	9750	9750	9750	0
309	20230807	150400	70106680	9750	9750	9750	9750	20
310	20230807	150300	69911680	9750	9750	9750	9750	0
311	20230807	150200	69911680	9750	9750	9750	9750	0
312	20230807	150100	69911680	9750	9750	9750	9750	0
313	20230807	150000	69911680	9750	9750	9750	9750	0
314	20230807	145900	69911680	9750	9750	9750	9750	0
315	20230807	145800	69911680	9750	9750	9750	9750	0
316	20230807	145700	69911680	9750	9750	9750	9750	0
317	20230807	145600	69911680	9750	9750	9750	9750	0
318	20230807	145500	69911680	9750	9750	9750	9750	0
319	20230807	145400	69911680	9750	9750	9750	9750	0
320	20230807	145300	69911680	9750	9740	9750	9740	20
321	20230807	145200	69716690	9750	9750	9750	9750	0
322	20230807	145100	69716690	9750	9750	9750	9750	0
323	20230807	145000	69716690	9750	9750	9750	9750	0
324	20230807	144900	69716690	9750	9750	9750	9750	0
325	20230807	144800	69716690	9750	9750	9750	9750	1
326	20230807	144700	69706940	9740	9740	9740	9740	0
327	20230807	144600	69706940	9740	9740	9740	9740	0
328	20230807	144500	69706940	9740	9740	9740	9740	0
329	20230807	144400	69706940	9740	9740	9740	9740	0
330	20230807	144300	69706940	9740	9740	9740	9740	0
331	20230807	144200	69706940	9740	9740	9740	9740	0
332	20230807	144100	69706940	9740	9740	9740	9740	0
333	20230807	144000	69706940	9740	9740	9740	9740	0
334	20230807	143900	69706940	9740	9740	9740	9740	0
335	20230807	143800	69706940	9740	9740	9740	9740	51
336	20230807	143700	69210200	9740	9740	9740	9740	0
337	20230807	143600	69210200	9740	9740	9740	9740	0
338	20230807	143500	69210200	9740	9740	9740	9740	0
339	20230807	143400	69210200	9740	9740	9740	9740	0
340	20230807	143300	69210200	9740	9740	9740	9740	0
341	20230807	143200	69210200	9740	9740	9740	9740	10
342	20230807	143100	69112800	9720	9720	9720	9720	0
343	20230807	143000	69112800	9720	9720	9720	9720	8
344	20230807	142900	69035040	9720	9720	9720	9720	2
345	20230807	142800	69015600	9720	9720	9720	9720	2
346	20230807	142700	68996160	9710	9710	9710	9710	0
347	20230807	142600	68996160	9710	9710	9710	9710	0
348	20230807	142500	68996160	9710	9710	9710	9710	0
349	20230807	142400	68996160	9710	9710	9710	9710	0
350	20230807	142300	68996160	9710	9710	9710	9710	0
351	20230807	142200	68996160	9710	9710	9710	9710	0
352	20230807	142100	68996160	9710	9710	9710	9710	0
353	20230807	142000	68996160	9710	9710	9710	9710	0
354	20230807	141900	68996160	9710	9710	9710	9710	1
355	20230807	141800	68986450	9720	9720	9720	9720	0
356	20230807	141700	68986450	9720	9720	9720	9720	0
357	20230807	141600	68986450	9720	9720	9720	9720	0
358	20230807	141500	68986450	9720	9720	9720	9720	6
359	20230807	141400	68928130	9720	9720	9720	9720	10
360	20230807	141300	68830930	9720	9720	9720	9720	0
361	20230807	141200	68830930	9720	9720	9720	9720	0
362	20230807	141100	68830930	9720	9720	9720	9720	0
363	20230807	141000	68830930	9720	9720	9720	9720	0
364	20230807	140900	68830930	9720	9720	9720	9720	0
365	20230807	140800	68830930	9720	9720	9720	9720	1
366	20230807	140700	68821210	9720	9720	9720	9720	39
367	20230807	140600	68442130	9740	9740	9740	9740	0
368	20230807	140500	68442130	9740	9740	9740	9740	0
369	20230807	140400	68442130	9740	9740	9740	9740	0
370	20230807	140300	68442130	9740	9740	9740	9740	0
371	20230807	140200	68442130	9740	9740	9740	9740	0
372	20230807	140100	68442130	9740	9740	9740	9740	0
373	20230807	140000	68442130	9740	9740	9740	9740	0
374	20230807	135900	68442130	9740	9740	9740	9740	0
375	20230807	135800	68442130	9740	9740	9740	9740	0
376	20230807	135700	68442130	9740	9740	9740	9740	0
377	20230807	135600	68442130	9740	9740	9740	9740	0
378	20230807	135500	68442130	9740	9740	9740	9740	0
379	20230807	135400	68442130	9740	9740	9740	9740	0
380	20230807	135300	68442130	9740	9740	9740	9740	0
381	20230807	135200	68442130	9740	9740	9740	9740	0
382	20230807	135100	68442130	9740	9740	9740	9740	5
383	20230807	135000	68393430	9710	9710	9710	9710	0
384	20230807	134900	68393430	9710	9710	9710	9710	0
385	20230807	134800	68393430	9710	9710	9710	9710	0
386	20230807	134700	68393430	9710	9710	9710	9710	0
387	20230807	134600	68393430	9710	9710	9710	9710	0
388	20230807	134500	68393430	9710	9710	9710	9710	0
389	20230807	134400	68393430	9710	9710	9710	9710	0
390	20230807	134300	68393430	9710	9710	9710	9710	0
391	20230807	134200	68393430	9710	9710	9710	9710	0
392	20230807	134100	68393430	9710	9710	9710	9710	3
393	20230807	134000	68364300	9740	9740	9740	9740	0
394	20230807	133900	68364300	9740	9740	9740	9740	0
395	20230807	133800	68364300	9740	9740	9740	9740	0
396	20230807	133700	68364300	9740	9740	9740	9740	0
397	20230807	133600	68364300	9740	9740	9740	9740	0
398	20230807	133500	68364300	9740	9740	9740	9740	0
399	20230807	133400	68364300	9740	9740	9740	9740	21
400	20230807	133300	68159760	9750	9750	9750	9750	0
401	20230807	133200	68159760	9750	9750	9750	9750	39
402	20230807	133100	67779510	9740	9740	9740	9740	0
403	20230807	133000	67779510	9740	9740	9740	9740	0
404	20230807	132900	67779510	9740	9740	9740	9740	29
405	20230807	132800	67497050	9740	9740	9740	9740	0
406	20230807	132700	67497050	9740	9740	9740	9740	0
407	20230807	132600	67497050	9740	9740	9740	9740	0
408	20230807	132500	67497050	9740	9740	9740	9740	0
409	20230807	132400	67497050	9740	9740	9740	9740	0
410	20230807	132300	67497050	9740	9740	9740	9740	0
411	20230807	132200	67497050	9740	9740	9740	9740	0
412	20230807	132100	67497050	9740	9740	9740	9740	0
413	20230807	132000	67497050	9740	9740	9740	9740	0
414	20230807	131900	67497050	9740	9740	9740	9740	0
415	20230807	131800	67497050	9740	9740	9740	9740	0
416	20230807	131700	67497050	9740	9740	9740	9740	0
417	20230807	131600	67497050	9740	9740	9740	9740	0
418	20230807	131500	67497050	9740	9740	9740	9740	1
419	20230807	131400	67487310	9740	9740	9740	9740	0
420	20230807	131300	67487310	9740	9740	9740	9740	0
421	20230807	131200	67487310	9740	9740	9740	9740	0
422	20230807	131100	67487310	9740	9740	9740	9740	0
423	20230807	131000	67487310	9740	9740	9740	9740	0
424	20230807	130900	67487310	9740	9740	9740	9740	20
425	20230807	130800	67292510	9740	9740	9740	9740	1
426	20230807	130700	67282770	9760	9760	9760	9760	0
427	20230807	130600	67282770	9760	9760	9760	9760	0
428	20230807	130500	67282770	9760	9760	9760	9760	0
429	20230807	130400	67282770	9760	9760	9760	9760	0
430	20230807	130300	67282770	9760	9760	9760	9760	0
431	20230807	130200	67282770	9760	9760	9760	9760	0
432	20230807	130100	67282770	9760	9760	9760	9760	198
433	20230807	130000	65350290	9760	9760	9760	9760	0
434	20230807	125900	65350290	9760	9760	9760	9760	0
435	20230807	125800	65350290	9760	9760	9760	9760	0
436	20230807	125700	65350290	9760	9760	9760	9760	0
437	20230807	125600	65350290	9760	9760	9760	9760	31
438	20230807	125500	65047730	9760	9760	9760	9760	20
439	20230807	125400	64852530	9760	9760	9760	9760	0
440	20230807	125300	64852530	9760	9760	9760	9760	0
441	20230807	125200	64852530	9760	9760	9760	9760	0
442	20230807	125100	64852530	9760	9760	9760	9760	0
443	20230807	125000	64852530	9760	9770	9770	9760	50
444	20230807	124900	64364130	9780	9780	9780	9780	0
445	20230807	124800	64364130	9780	9780	9780	9780	0
446	20230807	124700	64364130	9780	9780	9780	9780	0
447	20230807	124600	64364130	9780	9780	9780	9780	0
448	20230807	124500	64364130	9780	9780	9780	9780	0
449	20230807	124400	64364130	9780	9780	9780	9780	0
450	20230807	124300	64364130	9780	9780	9780	9780	0
451	20230807	124200	64364130	9780	9780	9780	9780	0
452	20230807	124100	64364130	9780	9780	9780	9780	0
453	20230807	124000	64364130	9780	9780	9780	9780	0
454	20230807	123900	64364130	9780	9780	9780	9780	0
455	20230807	123800	64364130	9780	9780	9780	9780	0
456	20230807	123700	64364130	9780	9780	9780	9780	0
457	20230807	123600	64364130	9780	9780	9780	9780	0
458	20230807	123500	64364130	9780	9780	9780	9780	0
459	20230807	123400	64364130	9780	9780	9780	9780	0
460	20230807	123300	64364130	9780	9780	9780	9780	0
461	20230807	123200	64364130	9780	9780	9780	9780	32
462	20230807	123100	64051170	9780	9790	9790	9780	22
463	20230807	123000	63835810	9780	9780	9780	9780	0
464	20230807	122900	63835810	9780	9780	9780	9780	0
465	20230807	122800	63835810	9780	9780	9780	9780	5
466	20230807	122700	63786910	9780	9780	9780	9780	0
467	20230807	122600	63786910	9780	9780	9780	9780	0
468	20230807	122500	63786910	9780	9780	9780	9780	0
469	20230807	122400	63786910	9780	9780	9780	9780	0
470	20230807	122300	63786910	9780	9780	9780	9780	0
471	20230807	122200	63786910	9780	9780	9780	9780	2
472	20230807	122100	63767350	9790	9790	9790	9790	0
473	20230807	122000	63767350	9790	9790	9790	9790	20
474	20230807	121900	63571550	9790	9790	9790	9790	0
475	20230807	121800	63571550	9790	9790	9790	9790	0
476	20230807	121700	63571550	9790	9790	9790	9790	0
477	20230807	121600	63571550	9790	9790	9790	9790	0
478	20230807	121500	63571550	9790	9790	9790	9790	0
479	20230807	121400	63571550	9790	9790	9790	9790	0
480	20230807	121300	63571550	9790	9790	9790	9790	0
481	20230807	121200	63571550	9790	9790	9790	9790	0
482	20230807	121100	63571550	9790	9790	9790	9790	0
483	20230807	121000	63571550	9790	9790	9790	9790	0
484	20230807	120900	63571550	9790	9790	9790	9790	0
485	20230807	120800	63571550	9790	9790	9790	9790	0
486	20230807	120700	63571550	9790	9790	9790	9790	0
487	20230807	120600	63571550	9790	9790	9790	9790	19
488	20230807	120500	63385540	9790	9790	9790	9790	0
489	20230807	120400	63385540	9790	9790	9790	9790	0
490	20230807	120300	63385540	9790	9790	9790	9790	0
491	20230807	120200	63385540	9790	9790	9790	9790	0
492	20230807	120100	63385540	9790	9790	9790	9790	0
493	20230807	120000	63385540	9790	9790	9790	9790	0
494	20230807	115900	63385540	9790	9790	9790	9790	0
495	20230807	115800	63385540	9790	9790	9790	9790	0
496	20230807	115700	63385540	9790	9790	9790	9790	0
497	20230807	115600	63385540	9790	9790	9790	9790	0
498	20230807	115500	63385540	9790	9790	9790	9790	0
499	20230807	115400	63385540	9790	9790	9790	9790	0
500	20230807	115300	63385540	9790	9790	9790	9790	0
501	20230807	115200	63385540	9790	9790	9790	9790	0
502	20230807	115100	63385540	9790	9790	9790	9790	0
503	20230807	115000	63385540	9790	9790	9790	9790	0
504	20230807	114900	63385540	9790	9790	9790	9790	0
505	20230807	114800	63385540	9790	9790	9790	9790	0
506	20230807	114700	63385540	9790	9790	9790	9790	0
507	20230807	114600	63385540	9790	9790	9790	9790	0
508	20230807	114500	63385540	9790	9790	9790	9790	63
509	20230807	114400	62768770	9790	9790	9790	9790	0
510	20230807	114300	62768770	9790	9790	9790	9790	0
511	20230807	114200	62768770	9790	9790	9790	9790	0
512	20230807	114100	62768770	9790	9790	9790	9790	0
513	20230807	114000	62768770	9790	9790	9790	9790	0
514	20230807	113900	62768770	9790	9790	9790	9790	0
515	20230807	113800	62768770	9790	9790	9790	9790	0
516	20230807	113700	62768770	9790	9790	9790	9790	0
517	20230807	113600	62768770	9790	9790	9790	9790	0
518	20230807	113500	62768770	9790	9790	9790	9790	0
519	20230807	113400	62768770	9790	9790	9790	9790	0
520	20230807	113300	62768770	9790	9790	9790	9790	0
521	20230807	113200	62768770	9790	9790	9790	9790	61
522	20230807	113100	62171580	9790	9790	9790	9790	0
523	20230807	113000	62171580	9790	9790	9790	9790	0
524	20230807	112900	62171580	9790	9790	9790	9790	0
525	20230807	112800	62171580	9790	9790	9790	9790	0
526	20230807	112700	62171580	9790	9790	9790	9790	0
527	20230807	112600	62171580	9790	9790	9790	9790	0
528	20230807	112500	62171580	9790	9790	9790	9790	0
529	20230807	112400	62171580	9790	9790	9790	9790	0
530	20230807	112300	62171580	9790	9790	9790	9790	0
531	20230807	112200	62171580	9790	9790	9790	9790	0
532	20230807	112100	62171580	9790	9790	9790	9790	19
533	20230807	112000	61985570	9760	9760	9760	9760	1
534	20230807	111900	61975810	9800	9800	9800	9800	0
535	20230807	111800	61975810	9800	9800	9800	9800	0
536	20230807	111700	61975810	9800	9800	9800	9800	0
537	20230807	111600	61975810	9800	9800	9800	9800	78
538	20230807	111500	61211410	9810	9810	9810	9810	0
539	20230807	111400	61211410	9810	9810	9810	9810	0
540	20230807	111300	61211410	9810	9810	9810	9810	0
541	20230807	111200	61211410	9810	9810	9810	9810	0
542	20230807	111100	61211410	9810	9810	9810	9810	0
543	20230807	111000	61211410	9810	9810	9810	9810	10
544	20230807	110900	61113310	9820	9820	9820	9820	0
545	20230807	110800	61113310	9820	9820	9820	9820	0
546	20230807	110700	61113310	9820	9820	9820	9820	0
547	20230807	110600	61113310	9820	9820	9820	9820	0
548	20230807	110500	61113310	9820	9820	9820	9820	0
549	20230807	110400	61113310	9820	9820	9820	9820	0
550	20230807	110300	61113310	9820	9820	9820	9820	0
551	20230807	110200	61113310	9820	9820	9820	9820	0
552	20230807	110100	61113310	9820	9820	9820	9820	0
553	20230807	110000	61113310	9820	9820	9820	9820	102
554	20230807	105900	60111670	9820	9820	9820	9820	0
555	20230807	105800	60111670	9820	9780	9820	9780	22
556	20230807	105700	59896040	9780	9780	9780	9780	0
557	20230807	105600	59896040	9780	9780	9780	9780	100
558	20230807	105500	58918040	9780	9780	9780	9780	0
559	20230807	105400	58918040	9780	9780	9780	9780	0
560	20230807	105300	58918040	9780	9780	9780	9780	0
561	20230807	105200	58918040	9780	9780	9780	9780	0
562	20230807	105100	58918040	9780	9780	9780	9780	1
563	20230807	105000	58908260	9740	9740	9740	9740	30
564	20230807	104900	58616060	9660	9660	9660	9660	0
565	20230807	104800	58616060	9660	9780	9780	9660	10
566	20230807	104700	58519340	9730	9730	9730	9730	0
567	20230807	104600	58519340	9730	9730	9730	9730	0
568	20230807	104500	58519340	9730	9730	9730	9730	0
569	20230807	104400	58519340	9730	9730	9730	9730	0
570	20230807	104300	58519340	9730	9730	9730	9730	333
571	20230807	104200	55279250	9720	9720	9720	9720	0
572	20230807	104100	55279250	9720	9720	9720	9720	0
573	20230807	104000	55279250	9720	9720	9720	9720	100
574	20230807	103900	54307250	9760	9650	9760	9650	500
575	20230807	103800	49436650	9540	9600	9600	9470	1201
576	20230807	103700	37925860	9600	9670	9670	9600	1027
577	20230807	103600	28021530	9670	9670	9670	9670	11
578	20230807	103500	27915160	9700	9700	9700	9700	0
579	20230807	103400	27915160	9700	9700	9700	9700	0
580	20230807	103300	27915160	9700	9690	9700	9690	39
581	20230807	103200	27536880	9700	9700	9700	9680	216
582	20230807	103100	25443110	9690	9730	9730	9690	222
583	20230807	103000	23289580	9740	9740	9740	9740	31
584	20230807	102900	22987640	9760	9740	9760	9740	30
585	20230807	102800	22695240	9760	9760	9760	9760	0
586	20230807	102700	22695240	9760	9760	9760	9760	0
587	20230807	102600	22695240	9760	9760	9760	9760	0
588	20230807	102500	22695240	9760	9760	9760	9760	0
589	20230807	102400	22695240	9760	9770	9770	9750	181
590	20230807	102300	20929570	9770	9770	9770	9770	0
591	20230807	102200	20929570	9770	9770	9770	9770	0
592	20230807	102100	20929570	9770	9770	9770	9770	0
593	20230807	102000	20929570	9770	9770	9770	9770	0
594	20230807	101900	20929570	9770	9770	9770	9770	0
595	20230807	101800	20929570	9770	9770	9770	9770	0
596	20230807	101700	20929570	9770	9770	9770	9770	4
597	20230807	101600	20890490	9770	9770	9770	9770	1
598	20230807	101500	20880720	9750	9750	9750	9750	0
599	20230807	101400	20880720	9750	9750	9750	9750	0
600	20230807	101300	20880720	9750	9750	9750	9750	0
601	20230807	101200	20880720	9750	9770	9770	9750	9
602	20230807	101100	20792950	9750	9750	9750	9750	4
603	20230807	101000	20753950	9750	9750	9750	9750	38
604	20230807	100900	20383450	9740	9740	9740	9740	0
605	20230807	100800	20383450	9740	9740	9740	9740	0
606	20230807	100700	20383450	9740	9740	9740	9740	0
607	20230807	100600	20383450	9740	9740	9740	9740	0
608	20230807	100500	20383450	9740	9740	9740	9740	0
609	20230807	100400	20383450	9740	9740	9740	9740	0
610	20230807	100300	20383450	9740	9740	9740	9740	0
611	20230807	100200	20383450	9740	9760	9760	9740	233
612	20230807	100100	18112970	9790	9790	9790	9790	0
613	20230807	100000	18112970	9790	9790	9790	9790	0
614	20230807	095900	18112970	9790	9790	9790	9790	0
615	20230807	095800	18112970	9790	9790	9790	9790	0
616	20230807	095700	18112970	9790	9780	9790	9780	10
617	20230807	095600	18015100	9790	9790	9790	9790	0
618	20230807	095500	18015100	9790	9790	9790	9790	0
619	20230807	095400	18015100	9790	9790	9790	9790	0
620	20230807	095300	18015100	9790	9790	9790	9790	0
621	20230807	095200	18015100	9790	9790	9790	9790	0
622	20230807	095100	18015100	9790	9790	9790	9790	0
623	20230807	095000	18015100	9790	9790	9790	9790	0
624	20230807	094900	18015100	9790	9790	9790	9790	0
625	20230807	094800	18015100	9790	9790	9790	9790	0
626	20230807	094700	18015100	9790	9790	9790	9790	0
627	20230807	094600	18015100	9790	9790	9790	9790	0
628	20230807	094500	18015100	9790	9790	9790	9790	21
629	20230807	094400	17809510	9780	9780	9780	9780	0
630	20230807	094300	17809510	9780	9780	9780	9780	0
631	20230807	094200	17809510	9780	9780	9780	9780	0
632	20230807	094100	17809510	9780	9790	9790	9780	240
633	20230807	094000	15460310	9790	9790	9790	9790	0
634	20230807	093900	15460310	9790	9820	9820	9790	41
635	20230807	093800	15058890	9830	9830	9830	9830	22
636	20230807	093700	14842630	9800	9800	9800	9800	200
637	20230807	093600	12882630	9780	9790	9790	9780	320
638	20230807	093500	9749930	9790	9790	9790	9790	0
639	20230807	093400	9749930	9790	9790	9790	9790	0
640	20230807	093300	9749930	9790	9790	9790	9790	0
641	20230807	093200	9749930	9790	9790	9790	9790	0
642	20230807	093100	9749930	9790	9790	9790	9790	0
643	20230807	093000	9749930	9790	9790	9790	9790	0
644	20230807	092900	9749930	9790	9790	9790	9790	1
645	20230807	092800	9740140	9790	9790	9790	9790	70
646	20230807	092700	9054840	9790	9790	9790	9790	0
647	20230807	092600	9054840	9790	9790	9790	9790	0
648	20230807	092500	9054840	9790	9790	9790	9790	0
649	20230807	092400	9054840	9790	9790	9790	9790	0
650	20230807	092300	9054840	9790	9790	9790	9790	0
651	20230807	092200	9054840	9790	9790	9790	9790	0
652	20230807	092100	9054840	9790	9790	9790	9790	0
653	20230807	092000	9054840	9790	9790	9790	9790	0
654	20230807	091900	9054840	9790	9790	9790	9790	78
655	20230807	091800	8291220	9790	9780	9790	9780	169
656	20230807	091700	6636770	9790	9790	9790	9790	0
657	20230807	091600	6636770	9790	9800	9800	9770	147
658	20230807	091500	5198610	9800	9800	9800	9800	29
659	20230807	091400	4914410	9800	9800	9800	9800	0
660	20230807	091300	4914410	9800	9800	9800	9800	0
661	20230807	091200	4914410	9800	9800	9800	9800	9
662	20230807	091100	4826210	9790	9790	9790	9790	48
663	20230807	091000	4356290	9780	9780	9780	9780	55
664	20230807	090900	3818390	9780	9780	9780	9780	10
665	20230807	090800	3720590	9780	9780	9780	9780	1
666	20230807	090700	3710810	9780	9780	9780	9780	1
667	20230807	090600	3701030	9770	9770	9770	9770	1
668	20230807	090500	3691260	9700	9700	9700	9700	1
669	20230807	090400	3681560	9780	9780	9780	9780	50
670	20230807	090300	3192560	9780	9780	9780	9780	0
671	20230807	090200	3192560	9780	9780	9780	9780	13
672	20230807	090100	3065420	9720	9720	9720	9720	0
673	20230807	090000	3065420	9720	9800	9800	9720	314