KissMeData/353590/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	204700	270420470	9390	9390	9390	9390	1011
3	20230816	204600	270420470	9390	9390	9390	9390	0
4	20230816	204500	270420470	9390	9390	9390	9390	0
5	20230816	204400	270420470	9390	9390	9390	9390	0
6	20230816	204300	270420470	9390	9390	9390	9390	0
7	20230816	204200	270420470	9390	9390	9390	9390	0
8	20230816	204100	270420470	9390	9390	9390	9390	0
9	20230816	204000	270420470	9390	9390	9390	9390	0
10	20230816	203900	270420470	9390	9390	9390	9390	0
11	20230816	203800	270420470	9390	9390	9390	9390	0
12	20230816	203700	270420470	9390	9390	9390	9390	0
13	20230816	203600	270420470	9390	9390	9390	9390	0
14	20230816	203500	270420470	9390	9390	9390	9390	0
15	20230816	203400	270420470	9390	9390	9390	9390	0
16	20230816	203300	270420470	9390	9390	9390	9390	0
17	20230816	203200	270420470	9390	9390	9390	9390	0
18	20230816	203100	270420470	9390	9390	9390	9390	0
19	20230816	203000	270420470	9390	9390	9390	9390	0
20	20230816	202900	270420470	9390	9390	9390	9390	0
21	20230816	202800	270420470	9390	9390	9390	9390	0
22	20230816	202700	270420470	9390	9390	9390	9390	0
23	20230816	202600	270420470	9390	9390	9390	9390	0
24	20230816	202500	270420470	9390	9390	9390	9390	0
25	20230816	202400	270420470	9390	9390	9390	9390	0
26	20230816	202300	270420470	9390	9390	9390	9390	0
27	20230816	202200	270420470	9390	9390	9390	9390	0
28	20230816	202100	270420470	9390	9390	9390	9390	0
29	20230816	202000	270420470	9390	9390	9390	9390	0
30	20230816	201900	270420470	9390	9390	9390	9390	0
31	20230816	201800	270420470	9390	9390	9390	9390	0
32	20230816	201700	270420470	9390	9390	9390	9390	1011
33	20230816	201600	270420470	9390	9390	9390	9390	0
34	20230816	201500	270420470	9390	9390	9390	9390	0
35	20230816	201400	270420470	9390	9390	9390	9390	0
36	20230816	201300	270420470	9390	9390	9390	9390	0
37	20230816	201200	270420470	9390	9390	9390	9390	0
38	20230816	201100	270420470	9390	9390	9390	9390	0
39	20230816	201000	270420470	9390	9390	9390	9390	0
40	20230816	200900	270420470	9390	9390	9390	9390	0
41	20230816	200800	270420470	9390	9390	9390	9390	0
42	20230816	200700	270420470	9390	9390	9390	9390	0
43	20230816	200600	270420470	9390	9390	9390	9390	0
44	20230816	200500	270420470	9390	9390	9390	9390	0
45	20230816	200400	270420470	9390	9390	9390	9390	0
46	20230816	200300	270420470	9390	9390	9390	9390	0
47	20230816	200200	270420470	9390	9390	9390	9390	0
48	20230816	200100	270420470	9390	9390	9390	9390	0
49	20230816	200000	270420470	9390	9390	9390	9390	0
50	20230816	195900	270420470	9390	9390	9390	9390	0
51	20230816	195800	270420470	9390	9390	9390	9390	0
52	20230816	195700	270420470	9390	9390	9390	9390	0
53	20230816	195600	270420470	9390	9390	9390	9390	0
54	20230816	195500	270420470	9390	9390	9390	9390	0
55	20230816	195400	270420470	9390	9390	9390	9390	0
56	20230816	195300	270420470	9390	9390	9390	9390	0
57	20230816	195200	270420470	9390	9390	9390	9390	0
58	20230816	195100	270420470	9390	9390	9390	9390	0
59	20230816	195000	270420470	9390	9390	9390	9390	0
60	20230816	194900	270420470	9390	9390	9390	9390	0
61	20230816	194800	270420470	9390	9390	9390	9390	0
62	20230816	194700	270420470	9390	9390	9390	9390	1011
63	20230816	194600	270420470	9390	9390	9390	9390	0
64	20230816	194500	270420470	9390	9390	9390	9390	0
65	20230816	194400	270420470	9390	9390	9390	9390	0
66	20230816	194300	270420470	9390	9390	9390	9390	0
67	20230816	194200	270420470	9390	9390	9390	9390	0
68	20230816	194100	270420470	9390	9390	9390	9390	0
69	20230816	194000	270420470	9390	9390	9390	9390	0
70	20230816	193900	270420470	9390	9390	9390	9390	0
71	20230816	193800	270420470	9390	9390	9390	9390	0
72	20230816	193700	270420470	9390	9390	9390	9390	0
73	20230816	193600	270420470	9390	9390	9390	9390	0
74	20230816	193500	270420470	9390	9390	9390	9390	0
75	20230816	193400	270420470	9390	9390	9390	9390	0
76	20230816	193300	270420470	9390	9390	9390	9390	0
77	20230816	193200	270420470	9390	9390	9390	9390	0
78	20230816	193100	270420470	9390	9390	9390	9390	0
79	20230816	193000	270420470	9390	9390	9390	9390	0
80	20230816	192900	270420470	9390	9390	9390	9390	0
81	20230816	192800	270420470	9390	9390	9390	9390	0
82	20230816	192700	270420470	9390	9390	9390	9390	0
83	20230816	192600	270420470	9390	9390	9390	9390	0
84	20230816	192500	270420470	9390	9390	9390	9390	0
85	20230816	192400	270420470	9390	9390	9390	9390	0
86	20230816	192300	270420470	9390	9390	9390	9390	0
87	20230816	192200	270420470	9390	9390	9390	9390	0
88	20230816	192100	270420470	9390	9390	9390	9390	0
89	20230816	192000	270420470	9390	9390	9390	9390	0
90	20230816	191900	270420470	9390	9390	9390	9390	0
91	20230816	191800	270420470	9390	9390	9390	9390	0
92	20230816	191700	270420470	9390	9390	9390	9390	1011
93	20230816	191600	270420470	9390	9390	9390	9390	0
94	20230816	191500	270420470	9390	9390	9390	9390	0
95	20230816	191400	270420470	9390	9390	9390	9390	0
96	20230816	191300	270420470	9390	9390	9390	9390	0
97	20230816	191200	270420470	9390	9390	9390	9390	0
98	20230816	191100	270420470	9390	9390	9390	9390	0
99	20230816	191000	270420470	9390	9390	9390	9390	0
100	20230816	190900	270420470	9390	9390	9390	9390	0
101	20230816	190800	270420470	9390	9390	9390	9390	0
102	20230816	190700	270420470	9390	9390	9390	9390	0
103	20230816	190600	270420470	9390	9390	9390	9390	0
104	20230816	190500	270420470	9390	9390	9390	9390	0
105	20230816	190400	270420470	9390	9390	9390	9390	0
106	20230816	190300	270420470	9390	9390	9390	9390	0
107	20230816	190200	270420470	9390	9390	9390	9390	0
108	20230816	190100	270420470	9390	9390	9390	9390	0
109	20230816	190000	270420470	9390	9390	9390	9390	0
110	20230816	185900	270420470	9390	9390	9390	9390	0
111	20230816	185800	270420470	9390	9390	9390	9390	0
112	20230816	185700	270420470	9390	9390	9390	9390	0
113	20230816	185600	270420470	9390	9390	9390	9390	0
114	20230816	185500	270420470	9390	9390	9390	9390	0
115	20230816	185400	270420470	9390	9390	9390	9390	0
116	20230816	185300	270420470	9390	9390	9390	9390	0
117	20230816	185200	270420470	9390	9390	9390	9390	0
118	20230816	185100	270420470	9390	9390	9390	9390	0
119	20230816	185000	270420470	9390	9390	9390	9390	0
120	20230816	184900	270420470	9390	9390	9390	9390	0
121	20230816	184800	270420470	9390	9390	9390	9390	0
122	20230816	184700	270420470	9390	9390	9390	9390	1011
123	20230816	184600	270420470	9390	9390	9390	9390	0
124	20230816	184500	270420470	9390	9390	9390	9390	0
125	20230816	184400	270420470	9390	9390	9390	9390	0
126	20230816	184300	270420470	9390	9390	9390	9390	0
127	20230816	184200	270420470	9390	9390	9390	9390	0
128	20230816	184100	270420470	9390	9390	9390	9390	0
129	20230816	184000	270420470	9390	9390	9390	9390	0
130	20230816	183900	270420470	9390	9390	9390	9390	0
131	20230816	183800	270420470	9390	9390	9390	9390	0
132	20230816	183700	270420470	9390	9390	9390	9390	0
133	20230816	183600	270420470	9390	9390	9390	9390	0
134	20230816	183500	270420470	9390	9390	9390	9390	0
135	20230816	183400	270420470	9390	9390	9390	9390	0
136	20230816	183300	270420470	9390	9390	9390	9390	0
137	20230816	183200	270420470	9390	9390	9390	9390	0
138	20230816	183100	270420470	9390	9390	9390	9390	0
139	20230816	183000	270420470	9390	9390	9390	9390	0
140	20230816	182900	270420470	9390	9390	9390	9390	0
141	20230816	182800	270420470	9390	9390	9390	9390	0
142	20230816	182700	270420470	9390	9390	9390	9390	0
143	20230816	182600	270420470	9390	9390	9390	9390	0
144	20230816	182500	270420470	9390	9390	9390	9390	0
145	20230816	182400	270420470	9390	9390	9390	9390	0
146	20230816	182300	270420470	9390	9390	9390	9390	0
147	20230816	182200	270420470	9390	9390	9390	9390	0
148	20230816	182100	270420470	9390	9390	9390	9390	0
149	20230816	182000	270420470	9390	9390	9390	9390	0
150	20230816	181900	270420470	9390	9390	9390	9390	0
151	20230816	181800	270420470	9390	9390	9390	9390	0
152	20230816	181700	270420470	9390	9390	9390	9390	1011
153	20230816	181600	270420470	9390	9390	9390	9390	0
154	20230816	181500	270420470	9390	9390	9390	9390	0
155	20230816	181400	270420470	9390	9390	9390	9390	0
156	20230816	181300	270420470	9390	9390	9390	9390	0
157	20230816	181200	270420470	9390	9390	9390	9390	0
158	20230816	181100	270420470	9390	9390	9390	9390	0
159	20230816	181000	270420470	9390	9390	9390	9390	0
160	20230816	180900	270420470	9390	9390	9390	9390	0
161	20230816	180800	270420470	9390	9390	9390	9390	0
162	20230816	180700	270420470	9390	9390	9390	9390	0
163	20230816	180600	270420470	9390	9390	9390	9390	0
164	20230816	180500	270420470	9390	9390	9390	9390	0
165	20230816	180400	270420470	9390	9390	9390	9390	0
166	20230816	180300	270420470	9390	9390	9390	9390	0
167	20230816	180200	270420470	9390	9390	9390	9390	0
168	20230816	180100	270420470	9390	9390	9390	9390	0
169	20230816	180000	270420470	9390	9390	9390	9390	0
170	20230816	175900	270420470	9390	9390	9390	9390	0
171	20230816	175800	270420470	9390	9390	9390	9390	0
172	20230816	175700	270420470	9390	9390	9390	9390	0
173	20230816	175600	270420470	9390	9390	9390	9390	0
174	20230816	175500	270420470	9390	9390	9390	9390	0
175	20230816	175400	270420470	9390	9390	9390	9390	0
176	20230816	175300	270420470	9390	9390	9390	9390	0
177	20230816	175200	270420470	9390	9390	9390	9390	0
178	20230816	175100	270420470	9390	9390	9390	9390	0
179	20230816	175000	270420470	9390	9390	9390	9390	0
180	20230816	174900	270420470	9390	9390	9390	9390	0
181	20230816	174800	270420470	9390	9390	9390	9390	0
182	20230816	174700	270420470	9390	9390	9390	9390	1011
183	20230816	174600	270420470	9390	9390	9390	9390	0
184	20230816	174500	270420470	9390	9390	9390	9390	0
185	20230816	174400	270420470	9390	9390	9390	9390	0
186	20230816	174300	270420470	9390	9390	9390	9390	0
187	20230816	174200	270420470	9390	9390	9390	9390	0
188	20230816	174100	270420470	9390	9390	9390	9390	0
189	20230816	174000	270420470	9390	9390	9390	9390	0
190	20230816	173900	270420470	9390	9390	9390	9390	0
191	20230816	173800	270420470	9390	9390	9390	9390	0
192	20230816	173700	270420470	9390	9390	9390	9390	0
193	20230816	173600	270420470	9390	9390	9390	9390	0
194	20230816	173500	270420470	9390	9390	9390	9390	0
195	20230816	173400	270420470	9390	9390	9390	9390	0
196	20230816	173300	270420470	9390	9390	9390	9390	0
197	20230816	173200	270420470	9390	9390	9390	9390	0
198	20230816	173100	270420470	9390	9390	9390	9390	0
199	20230816	173000	270420470	9390	9390	9390	9390	0
200	20230816	172900	270420470	9390	9390	9390	9390	0
201	20230816	172800	270420470	9390	9390	9390	9390	0
202	20230816	172700	270420470	9390	9390	9390	9390	0
203	20230816	172600	270420470	9390	9390	9390	9390	0
204	20230816	172500	270420470	9390	9390	9390	9390	0
205	20230816	172400	270420470	9390	9390	9390	9390	0
206	20230816	172300	270420470	9390	9390	9390	9390	0
207	20230816	172200	270420470	9390	9390	9390	9390	0
208	20230816	172100	270420470	9390	9390	9390	9390	0
209	20230816	172000	270420470	9390	9390	9390	9390	0
210	20230816	171900	270420470	9390	9390	9390	9390	0
211	20230816	171800	270420470	9390	9390	9390	9390	0
212	20230816	171700	270420470	9390	9390	9390	9390	1011
213	20230816	171600	270420470	9390	9390	9390	9390	0
214	20230816	171500	270420470	9390	9390	9390	9390	0
215	20230816	171400	270420470	9390	9390	9390	9390	0
216	20230816	171300	270420470	9390	9390	9390	9390	0
217	20230816	171200	270420470	9390	9390	9390	9390	0
218	20230816	171100	270420470	9390	9390	9390	9390	0
219	20230816	171000	270420470	9390	9390	9390	9390	0
220	20230816	170900	270420470	9390	9390	9390	9390	0
221	20230816	170800	270420470	9390	9390	9390	9390	0
222	20230816	170700	270420470	9390	9390	9390	9390	0
223	20230816	170600	270420470	9390	9390	9390	9390	0
224	20230816	170500	270420470	9390	9390	9390	9390	0
225	20230816	170400	270420470	9390	9390	9390	9390	0
226	20230816	170300	270420470	9390	9390	9390	9390	0
227	20230816	170200	270420470	9390	9390	9390	9390	0
228	20230816	170100	270420470	9390	9390	9390	9390	0
229	20230816	170000	270420470	9390	9390	9390	9390	0
230	20230816	165900	270420470	9390	9390	9390	9390	0
231	20230816	165800	270420470	9390	9390	9390	9390	0
232	20230816	165700	270420470	9390	9390	9390	9390	0
233	20230816	165600	270420470	9390	9390	9390	9390	0
234	20230816	165500	270420470	9390	9390	9390	9390	0
235	20230816	165400	270420470	9390	9390	9390	9390	0
236	20230816	165300	270420470	9390	9390	9390	9390	0
237	20230816	165200	270420470	9390	9390	9390	9390	0
238	20230816	165100	270420470	9390	9390	9390	9390	0
239	20230816	165000	270420470	9390	9390	9390	9390	0
240	20230816	164900	270420470	9390	9390	9390	9390	0
241	20230816	164800	270420470	9390	9390	9390	9390	0
242	20230816	164700	270420470	9390	9390	9390	9390	1011
243	20230816	164600	270420470	9390	9390	9390	9390	0
244	20230816	164500	270420470	9390	9390	9390	9390	0
245	20230816	164400	270420470	9390	9390	9390	9390	0
246	20230816	164300	270420470	9390	9390	9390	9390	0
247	20230816	164200	270420470	9390	9390	9390	9390	0
248	20230816	164100	270420470	9390	9390	9390	9390	0
249	20230816	164000	270420470	9390	9390	9390	9390	0
250	20230816	163900	270420470	9390	9390	9390	9390	0
251	20230816	163800	270420470	9390	9390	9390	9390	0
252	20230816	163700	270420470	9390	9390	9390	9390	0
253	20230816	163600	270420470	9390	9390	9390	9390	0
254	20230816	163500	270420470	9390	9390	9390	9390	0
255	20230816	163400	270420470	9390	9390	9390	9390	0
256	20230816	163300	270420470	9390	9390	9390	9390	0
257	20230816	163200	270420470	9390	9390	9390	9390	0
258	20230816	163100	270420470	9390	9390	9390	9390	0
259	20230816	163000	270420470	9390	9390	9390	9390	0
260	20230816	162900	270420470	9390	9390	9390	9390	0
261	20230816	162800	270420470	9390	9390	9390	9390	0
262	20230816	162700	270420470	9390	9390	9390	9390	0
263	20230816	162600	270420470	9390	9390	9390	9390	0
264	20230816	162500	270420470	9390	9390	9390	9390	0
265	20230816	162400	270420470	9390	9390	9390	9390	0
266	20230816	162300	270420470	9390	9390	9390	9390	0
267	20230816	162200	270420470	9390	9390	9390	9390	0
268	20230816	162100	270420470	9390	9390	9390	9390	0
269	20230816	162000	270420470	9390	9390	9390	9390	0
270	20230816	161900	270420470	9390	9390	9390	9390	0
271	20230816	161800	270420470	9390	9390	9390	9390	0
272	20230816	161700	270420470	9390	9390	9390	9390	1011
273	20230816	161600	270420470	9390	9390	9390	9390	0
274	20230816	161500	270420470	9390	9390	9390	9390	0
275	20230816	161400	270420470	9390	9390	9390	9390	0
276	20230816	161300	270420470	9390	9390	9390	9390	0
277	20230816	161200	270420470	9390	9390	9390	9390	0
278	20230816	161100	270420470	9390	9390	9390	9390	0
279	20230816	161000	270420470	9390	9390	9390	9390	0
280	20230816	160900	270420470	9390	9390	9390	9390	0
281	20230816	160800	270420470	9390	9390	9390	9390	0
282	20230816	160700	270420470	9390	9390	9390	9390	0
283	20230816	160600	270420470	9390	9390	9390	9390	0
284	20230816	160500	270420470	9390	9390	9390	9390	0
285	20230816	160400	270420470	9390	9390	9390	9390	0
286	20230816	160300	270420470	9390	9390	9390	9390	0
287	20230816	160200	270420470	9390	9390	9390	9390	0
288	20230816	160100	270420470	9390	9390	9390	9390	0
289	20230816	160000	270420470	9390	9390	9390	9390	0
290	20230816	155900	270420470	9390	9390	9390	9390	0
291	20230816	155800	270420470	9390	9390	9390	9390	0
292	20230816	155700	270420470	9390	9390	9390	9390	0
293	20230816	155600	270420470	9390	9390	9390	9390	0
294	20230816	155500	270420470	9390	9390	9390	9390	0
295	20230816	155400	270420470	9390	9390	9390	9390	0
296	20230816	155300	270420470	9390	9390	9390	9390	0
297	20230816	155200	270420470	9390	9390	9390	9390	0
298	20230816	155100	270420470	9390	9390	9390	9390	0
299	20230816	155000	270420470	9390	9390	9390	9390	0
300	20230816	154900	270420470	9390	9390	9390	9390	0
301	20230816	154800	270420470	9390	9390	9390	9390	0
302	20230816	154700	270420470	9390	9390	9390	9390	1011
303	20230816	154600	270420470	9390	9390	9390	9390	0
304	20230816	154500	270420470	9390	9390	9390	9390	0
305	20230816	154400	270420470	9390	9390	9390	9390	0
306	20230816	154300	270420470	9390	9390	9390	9390	0
307	20230816	154200	270420470	9390	9390	9390	9390	0
308	20230816	154100	270420470	9390	9390	9390	9390	0
309	20230816	154000	270420470	9390	9390	9390	9390	0
310	20230816	153900	270420470	9390	9390	9390	9390	0
311	20230816	153800	270420470	9390	9390	9390	9390	0
312	20230816	153700	270420470	9390	9390	9390	9390	0
313	20230816	153600	270420470	9390	9390	9390	9390	0
314	20230816	153500	270420470	9390	9390	9390	9390	0
315	20230816	153400	270420470	9390	9390	9390	9390	0
316	20230816	153300	270420470	9390	9390	9390	9390	0
317	20230816	153200	270420470	9390	9390	9390	9390	0
318	20230816	153100	270420470	9390	9390	9390	9390	0
319	20230816	153000	270420470	9390	9390	9390	9390	1011
320	20230816	152900	260927180	9390	9390	9390	9390	0
321	20230816	152800	260927180	9390	9390	9390	9390	0
322	20230816	152700	260927180	9390	9390	9390	9390	0
323	20230816	152600	260927180	9390	9390	9390	9390	0
324	20230816	152500	260927180	9390	9390	9390	9390	0
325	20230816	152400	260927180	9390	9390	9390	9390	0
326	20230816	152300	260927180	9390	9390	9390	9390	0
327	20230816	152200	260927180	9390	9390	9390	9390	0
328	20230816	152100	260927180	9390	9390	9390	9390	0
329	20230816	152000	260927180	9390	9390	9390	9390	0
330	20230816	151900	260927180	9390	9400	9400	9390	41
331	20230816	151800	260542180	9400	9390	9400	9390	32
332	20230816	151700	260241690	9400	9400	9400	9400	1
333	20230816	151600	260232290	9390	9410	9410	9390	89
334	20230816	151500	259396120	9410	9410	9410	9410	1
335	20230816	151400	259386710	9410	9410	9410	9410	0
336	20230816	151300	259386710	9410	9390	9410	9390	21
337	20230816	151200	259189500	9410	9410	9410	9410	0
338	20230816	151100	259189500	9410	9410	9410	9410	1
339	20230816	151000	259180090	9410	9400	9410	9380	430
340	20230816	150900	255142390	9390	9390	9390	9390	397
341	20230816	150800	251414560	9400	9400	9400	9400	0
342	20230816	150700	251414560	9400	9400	9400	9400	0
343	20230816	150600	251414560	9400	9400	9400	9400	110
344	20230816	150500	250380560	9400	9400	9400	9400	201
345	20230816	150400	248491160	9390	9390	9390	9390	80
346	20230816	150300	247739960	9390	9390	9390	9390	53
347	20230816	150200	247242290	9390	9390	9390	9390	0
348	20230816	150100	247242290	9390	9390	9390	9390	0
349	20230816	150000	247242290	9390	9390	9390	9390	10
350	20230816	145900	247148390	9390	9390	9390	9390	5
351	20230816	145800	247101440	9390	9390	9390	9390	0
352	20230816	145700	247101440	9390	9390	9390	9390	50
353	20230816	145600	246631940	9400	9400	9400	9400	0
354	20230816	145500	246631940	9400	9400	9400	9400	1
355	20230816	145400	246622540	9400	9400	9400	9400	8
356	20230816	145300	246547340	9400	9400	9400	9400	0
357	20230816	145200	246547340	9400	9380	9400	9380	514
358	20230816	145100	241726000	9380	9380	9380	9380	9
359	20230816	145000	241641580	9380	9380	9380	9380	478
360	20230816	144900	237157940	9400	9400	9400	9400	0
361	20230816	144800	237157940	9400	9400	9400	9400	0
362	20230816	144700	237157940	9400	9400	9400	9400	0
363	20230816	144600	237157940	9400	9400	9400	9400	10
364	20230816	144500	237063940	9400	9400	9400	9400	0
365	20230816	144400	237063940	9400	9400	9400	9400	11
366	20230816	144300	236960540	9390	9390	9390	9390	225
367	20230816	144200	234847790	9380	9380	9380	9380	0
368	20230816	144100	234847790	9380	9380	9380	9380	7
369	20230816	144000	234782130	9380	9380	9380	9380	151
370	20230816	143900	233365750	9380	9380	9380	9380	2
371	20230816	143800	233346990	9380	9380	9380	9380	0
372	20230816	143700	233346990	9380	9380	9380	9380	0
373	20230816	143600	233346990	9380	9380	9380	9380	0
374	20230816	143500	233346990	9380	9380	9380	9380	0
375	20230816	143400	233346990	9380	9390	9390	9380	1400
376	20230816	143300	220214050	9400	9400	9400	9400	100
377	20230816	143200	219274050	9390	9390	9390	9390	0
378	20230816	143100	219274050	9390	9390	9390	9390	0
379	20230816	143000	219274050	9390	9390	9390	9390	0
380	20230816	142900	219274050	9390	9390	9390	9390	0
381	20230816	142800	219274050	9390	9390	9390	9390	0
382	20230816	142700	219274050	9390	9400	9400	9390	80
383	20230816	142600	218522820	9420	9420	9420	9420	0
384	20230816	142500	218522820	9420	9420	9420	9420	0
385	20230816	142400	218522820	9420	9400	9420	9400	210
386	20230816	142300	216546700	9390	9390	9390	9390	0
387	20230816	142200	216546700	9390	9390	9390	9390	150
388	20230816	142100	215138200	9390	9390	9390	9390	0
389	20230816	142000	215138200	9390	9390	9390	9390	0
390	20230816	141900	215138200	9390	9390	9390	9390	0
391	20230816	141800	215138200	9390	9390	9390	9390	0
392	20230816	141700	215138200	9390	9390	9390	9390	0
393	20230816	141600	215138200	9390	9390	9390	9390	0
394	20230816	141500	215138200	9390	9390	9390	9390	509
395	20230816	141400	210358690	9400	9400	9400	9400	0
396	20230816	141300	210358690	9400	9400	9400	9400	2
397	20230816	141200	210339890	9400	9400	9400	9400	0
398	20230816	141100	210339890	9400	9400	9400	9400	10
399	20230816	141000	210245890	9390	9390	9390	9390	0
400	20230816	140900	210245890	9390	9390	9390	9390	101
401	20230816	140800	209297500	9390	9390	9390	9390	14
402	20230816	140700	209166040	9390	9390	9390	9390	0
403	20230816	140600	209166040	9390	9400	9400	9390	6
404	20230816	140500	209109690	9400	9400	9400	9400	85
405	20230816	140400	208310690	9400	9400	9400	9400	432
406	20230816	140300	204249890	9400	9400	9400	9400	0
407	20230816	140200	204249890	9400	9400	9400	9400	0
408	20230816	140100	204249890	9400	9400	9400	9400	3
409	20230816	140000	204221690	9400	9400	9400	9400	5
410	20230816	135900	204174690	9410	9400	9410	9400	7
411	20230816	135800	204108870	9400	9400	9400	9400	142
412	20230816	135700	202774070	9400	9410	9410	9400	155
413	20230816	135600	201315570	9420	9420	9420	9420	130
414	20230816	135500	200090970	9430	9430	9430	9430	0
415	20230816	135400	200090970	9430	9430	9430	9430	0
416	20230816	135300	200090970	9430	9430	9430	9430	6
417	20230816	135200	200034390	9430	9430	9430	9430	5
418	20230816	135100	199987240	9430	9430	9430	9430	5
419	20230816	135000	199940090	9430	9430	9430	9430	268
420	20230816	134900	197412850	9420	9420	9420	9420	70
421	20230816	134800	196753450	9410	9400	9410	9400	152
422	20230816	134700	195323150	9400	9400	9400	9400	87
423	20230816	134600	194505350	9400	9410	9410	9400	681
424	20230816	134500	188098940	9430	9430	9430	9430	1
425	20230816	134400	188089510	9440	9440	9440	9440	0
426	20230816	134300	188089510	9440	9440	9440	9440	0
427	20230816	134200	188089510	9440	9440	9440	9440	0
428	20230816	134100	188089510	9440	9440	9440	9440	0
429	20230816	134000	188089510	9440	9440	9440	9440	0
430	20230816	133900	188089510	9440	9440	9440	9440	0
431	20230816	133800	188089510	9440	9440	9440	9440	0
432	20230816	133700	188089510	9440	9440	9440	9440	0
433	20230816	133600	188089510	9440	9440	9440	9440	20
434	20230816	133500	187900710	9440	9440	9440	9440	0
435	20230816	133400	187900710	9440	9440	9440	9440	0
436	20230816	133300	187900710	9440	9440	9440	9440	0
437	20230816	133200	187900710	9440	9440	9440	9440	0
438	20230816	133100	187900710	9440	9440	9440	9440	0
439	20230816	133000	187900710	9440	9440	9440	9440	1
440	20230816	132900	187891270	9450	9450	9450	9450	0
441	20230816	132800	187891270	9450	9450	9450	9450	0
442	20230816	132700	187891270	9450	9450	9450	9450	0
443	20230816	132600	187891270	9450	9450	9450	9450	0
444	20230816	132500	187891270	9450	9450	9450	9450	0
445	20230816	132400	187891270	9450	9450	9450	9450	0
446	20230816	132300	187891270	9450	9450	9450	9450	3
447	20230816	132200	187862920	9450	9450	9450	9450	0
448	20230816	132100	187862920	9450	9450	9450	9450	0
449	20230816	132000	187862920	9450	9450	9450	9450	0
450	20230816	131900	187862920	9450	9450	9450	9450	0
451	20230816	131800	187862920	9450	9450	9450	9450	0
452	20230816	131700	187862920	9450	9450	9450	9450	50
453	20230816	131600	187390420	9450	9450	9450	9450	49
454	20230816	131500	186927370	9470	9470	9470	9470	0
455	20230816	131400	186927370	9470	9470	9470	9470	0
456	20230816	131300	186927370	9470	9470	9470	9470	0
457	20230816	131200	186927370	9470	9470	9470	9470	0
458	20230816	131100	186927370	9470	9460	9470	9410	14
459	20230816	131000	186795410	9410	9410	9410	9410	50
460	20230816	130900	186324910	9470	9470	9470	9470	0
461	20230816	130800	186324910	9470	9470	9470	9470	0
462	20230816	130700	186324910	9470	9470	9470	9470	0
463	20230816	130600	186324910	9470	9470	9470	9470	176
464	20230816	130500	184658190	9480	9480	9480	9480	0
465	20230816	130400	184658190	9480	9480	9480	9480	0
466	20230816	130300	184658190	9480	9480	9480	9480	0
467	20230816	130200	184658190	9480	9480	9480	9480	0
468	20230816	130100	184658190	9480	9480	9480	9480	0
469	20230816	130000	184658190	9480	9480	9480	9480	0
470	20230816	125900	184658190	9480	9480	9480	9480	0
471	20230816	125800	184658190	9480	9480	9480	9480	0
472	20230816	125700	184658190	9480	9480	9480	9480	0
473	20230816	125600	184658190	9480	9480	9480	9480	0
474	20230816	125500	184658190	9480	9480	9480	9480	0
475	20230816	125400	184658190	9480	9480	9480	9480	0
476	20230816	125300	184658190	9480	9480	9480	9480	0
477	20230816	125200	184658190	9480	9480	9480	9480	0
478	20230816	125100	184658190	9480	9480	9480	9480	0
479	20230816	125000	184658190	9480	9480	9480	9480	0
480	20230816	124900	184658190	9480	9480	9480	9480	1
481	20230816	124800	184648710	9470	9460	9470	9460	487
482	20230816	124700	180041490	9450	9450	9450	9450	2
483	20230816	124600	180022590	9440	9440	9440	9440	30
484	20230816	124500	179739390	9450	9450	9450	9450	0
485	20230816	124400	179739390	9450	9450	9450	9450	0
486	20230816	124300	179739390	9450	9450	9450	9450	14
487	20230816	124200	179607090	9450	9410	9450	9410	37
488	20230816	124100	179258760	9400	9400	9400	9400	0
489	20230816	124000	179258760	9400	9400	9400	9400	88
490	20230816	123900	178431560	9400	9400	9400	9400	270
491	20230816	123800	175893560	9450	9450	9450	9450	0
492	20230816	123700	175893560	9450	9450	9450	9450	0
493	20230816	123600	175893560	9450	9450	9450	9450	0
494	20230816	123500	175893560	9450	9450	9450	9450	0
495	20230816	123400	175893560	9450	9450	9450	9450	0
496	20230816	123300	175893560	9450	9450	9450	9450	0
497	20230816	123200	175893560	9450	9450	9450	9450	0
498	20230816	123100	175893560	9450	9450	9450	9450	10
499	20230816	123000	175799060	9450	9450	9450	9450	40
500	20230816	122900	175421060	9450	9450	9450	9450	0
501	20230816	122800	175421060	9450	9450	9450	9450	1
502	20230816	122700	175411610	9400	9400	9400	9400	0
503	20230816	122600	175411610	9400	9400	9400	9400	10
504	20230816	122500	175317610	9450	9400	9450	9400	25
505	20230816	122400	175082110	9450	9450	9450	9450	0
506	20230816	122300	175082110	9450	9450	9450	9450	1
507	20230816	122200	175072660	9450	9450	9450	9450	1
508	20230816	122100	175063210	9400	9400	9400	9400	17
509	20230816	122000	174903410	9400	9400	9400	9400	309
510	20230816	121900	171998810	9400	9400	9400	9400	36
511	20230816	121800	171660410	9450	9450	9450	9450	0
512	20230816	121700	171660410	9450	9450	9450	9450	0
513	20230816	121600	171660410	9450	9450	9450	9450	1
514	20230816	121500	171650960	9400	9400	9400	9400	1
515	20230816	121400	171641560	9450	9450	9450	9450	0
516	20230816	121300	171641560	9450	9450	9450	9450	0
517	20230816	121200	171641560	9450	9450	9450	9450	60
518	20230816	121100	171074560	9450	9450	9450	9450	0
519	20230816	121000	171074560	9450	9450	9450	9450	0
520	20230816	120900	171074560	9450	9450	9450	9450	0
521	20230816	120800	171074560	9450	9450	9450	9450	0
522	20230816	120700	171074560	9450	9450	9450	9450	0
523	20230816	120600	171074560	9450	9450	9450	9450	0
524	20230816	120500	171074560	9450	9450	9450	9450	1
525	20230816	120400	171065110	9450	9450	9450	9450	1
526	20230816	120300	171055660	9390	9390	9390	9390	0
527	20230816	120200	171055660	9390	9390	9390	9390	0
528	20230816	120100	171055660	9390	9390	9390	9390	0
529	20230816	120000	171055660	9390	9450	9460	9390	1235
530	20230816	115900	159458210	9450	9450	9450	9450	100
531	20230816	115800	158513210	9460	9460	9460	9460	0
532	20230816	115700	158513210	9460	9460	9460	9460	0
533	20230816	115600	158513210	9460	9460	9460	9460	0
534	20230816	115500	158513210	9460	9460	9460	9460	0
535	20230816	115400	158513210	9460	9460	9460	9460	0
536	20230816	115300	158513210	9460	9460	9460	9460	0
537	20230816	115200	158513210	9460	9460	9460	9460	0
538	20230816	115100	158513210	9460	9460	9460	9460	0
539	20230816	115000	158513210	9460	9460	9460	9460	0
540	20230816	114900	158513210	9460	9460	9460	9460	2
541	20230816	114800	158494290	9390	9390	9390	9390	8
542	20230816	114700	158419170	9460	9460	9460	9460	0
543	20230816	114600	158419170	9460	9460	9460	9460	0
544	20230816	114500	158419170	9460	9460	9460	9460	0
545	20230816	114400	158419170	9460	9460	9460	9460	25
546	20230816	114300	158182670	9460	9460	9460	9460	0
547	20230816	114200	158182670	9460	9460	9460	9460	0
548	20230816	114100	158182670	9460	9460	9460	9460	1
549	20230816	114000	158173210	9460	9460	9460	9460	0
550	20230816	113900	158173210	9460	9460	9460	9460	0
551	20230816	113800	158173210	9460	9460	9460	9460	0
552	20230816	113700	158173210	9460	9460	9460	9460	0
553	20230816	113600	158173210	9460	9450	9460	9450	20
554	20230816	113500	157984110	9390	9390	9390	9390	0
555	20230816	113400	157984110	9390	9390	9390	9390	0
556	20230816	113300	157984110	9390	9390	9390	9390	0
557	20230816	113200	157984110	9390	9390	9390	9390	0
558	20230816	113100	157984110	9390	9400	9400	9390	26
559	20230816	113000	157739950	9450	9450	9450	9450	10
560	20230816	112900	157645450	9450	9450	9450	9450	2
561	20230816	112800	157626550	9450	9450	9450	9450	0
562	20230816	112700	157626550	9450	9450	9450	9450	0
563	20230816	112600	157626550	9450	9450	9450	9450	2
564	20230816	112500	157607650	9390	9390	9390	9390	0
565	20230816	112400	157607650	9390	9390	9390	9390	534
566	20230816	112300	152593390	9400	9400	9400	9400	0
567	20230816	112200	152593390	9400	9400	9400	9400	0
568	20230816	112100	152593390	9400	9410	9410	9400	1088
569	20230816	112000	142364090	9410	9410	9410	9410	23
570	20230816	111900	142147660	9450	9450	9450	9450	0
571	20230816	111800	142147660	9450	9450	9450	9450	0
572	20230816	111700	142147660	9450	9450	9450	9450	10
573	20230816	111600	142053160	9460	9460	9460	9460	0
574	20230816	111500	142053160	9460	9460	9460	9460	1
575	20230816	111400	142043700	9460	9460	9460	9460	50
576	20230816	111300	141570700	9460	9460	9460	9460	0
577	20230816	111200	141570700	9460	9460	9460	9460	0
578	20230816	111100	141570700	9460	9460	9460	9460	0
579	20230816	111000	141570700	9460	9460	9460	9460	0
580	20230816	110900	141570700	9460	9460	9460	9460	0
581	20230816	110800	141570700	9460	9460	9460	9460	0
582	20230816	110700	141570700	9460	9460	9460	9460	0
583	20230816	110600	141570700	9460	9460	9460	9460	0
584	20230816	110500	141570700	9460	9460	9460	9460	0
585	20230816	110400	141570700	9460	9460	9460	9460	0
586	20230816	110300	141570700	9460	9460	9460	9460	0
587	20230816	110200	141570700	9460	9460	9460	9460	0
588	20230816	110100	141570700	9460	9430	9460	9420	53
589	20230816	110000	141071210	9420	9420	9420	9420	1
590	20230816	105900	141061790	9400	9400	9400	9400	0
591	20230816	105800	141061790	9400	9420	9420	9400	300
592	20230816	105700	138241270	9460	9460	9460	9460	13
593	20230816	105600	138118290	9460	9410	9460	9400	253
594	20230816	105500	135739680	9410	9410	9410	9410	1
595	20230816	105400	135730270	9460	9460	9460	9460	0
596	20230816	105300	135730270	9460	9460	9460	9460	132
597	20230816	105200	134481550	9400	9460	9460	9400	420
598	20230816	105100	130518710	9460	9460	9460	9460	0
599	20230816	105000	130518710	9460	9460	9460	9460	0
600	20230816	104900	130518710	9460	9460	9460	9460	0
601	20230816	104800	130518710	9460	9460	9460	9460	10
602	20230816	104700	130424110	9460	9460	9460	9460	66
603	20230816	104600	129799750	9460	9460	9460	9460	0
604	20230816	104500	129799750	9460	9470	9470	9460	234
605	20230816	104400	127583800	9470	9470	9470	9470	151
606	20230816	104300	126153830	9480	9470	9480	9470	51
607	20230816	104200	125670360	9470	9470	9470	9470	59
608	20230816	104100	125111630	9480	9470	9480	9470	11
609	20230816	104000	125007450	9480	9480	9480	9480	11
610	20230816	103900	124903170	9470	9470	9470	9470	0
611	20230816	103800	124903170	9470	9470	9470	9470	0
612	20230816	103700	124903170	9470	9470	9470	9470	155
613	20230816	103600	123435320	9470	9470	9470	9470	0
614	20230816	103500	123435320	9470	9470	9470	9470	36
615	20230816	103400	123094400	9510	9510	9510	9510	0
616	20230816	103300	123094400	9510	9510	9510	9510	0
617	20230816	103200	123094400	9510	9510	9510	9510	1000
618	20230816	103100	113584400	9510	9510	9510	9510	0
619	20230816	103000	113584400	9510	9510	9510	9510	3
620	20230816	102900	113555870	9510	9510	9510	9510	0
621	20230816	102800	113555870	9510	9510	9510	9510	0
622	20230816	102700	113555870	9510	9470	9510	9470	70
623	20230816	102600	112892630	9470	9460	9470	9460	13
624	20230816	102500	112769640	9450	9450	9450	9450	0
625	20230816	102400	112769640	9450	9450	9450	9450	10
626	20230816	102300	112675140	9450	9450	9450	9450	0
627	20230816	102200	112675140	9450	9450	9450	9450	154
628	20230816	102100	111219840	9450	9450	9450	9450	0
629	20230816	102000	111219840	9450	9450	9450	9450	1
630	20230816	101900	111210390	9450	9480	9480	9450	448
631	20230816	101800	106976630	9460	9460	9460	9460	0
632	20230816	101700	106976630	9460	9460	9460	9460	2
633	20230816	101600	106957710	9480	9480	9480	9480	10
634	20230816	101500	106862910	9480	9500	9500	9480	52
635	20230816	101400	106369910	9520	9480	9520	9480	20
636	20230816	101300	106179910	9540	9540	9540	9540	0
637	20230816	101200	106179910	9540	9540	9540	9540	0
638	20230816	101100	106179910	9540	9540	9540	9540	0
639	20230816	101000	106179910	9540	9490	9540	9490	22
640	20230816	100900	105970830	9490	9490	9490	9490	75
641	20230816	100800	105259080	9490	9490	9500	9490	565
642	20230816	100700	99896800	9490	9410	9490	9410	165
643	20230816	100600	98337590	9440	9440	9440	9440	0
644	20230816	100500	98337590	9440	9440	9440	9440	0
645	20230816	100400	98337590	9440	9400	9440	9400	324
646	20230816	100300	95279870	9440	9440	9440	9440	0
647	20230816	100200	95279870	9440	9440	9440	9440	0
648	20230816	100100	95279870	9440	9440	9440	9440	0
649	20230816	100000	95279870	9440	9440	9440	9440	0
650	20230816	095900	95279870	9440	9440	9440	9440	0
651	20230816	095800	95279870	9440	9440	9440	9440	0
652	20230816	095700	95279870	9440	9440	9440	9440	0
653	20230816	095600	95279870	9440	9440	9440	9440	0
654	20230816	095500	95279870	9440	9440	9440	9440	5
655	20230816	095400	95232670	9440	9440	9440	9440	0
656	20230816	095300	95232670	9440	9440	9440	9440	0
657	20230816	095200	95232670	9440	9440	9440	9440	0
658	20230816	095100	95232670	9440	9410	9440	9410	500
659	20230816	095000	90515920	9390	9390	9390	9390	0
660	20230816	094900	90515920	9390	9390	9390	9390	0
661	20230816	094800	90515920	9390	9390	9390	9390	0
662	20230816	094700	90515920	9390	9390	9390	9390	50
663	20230816	094600	90046420	9390	9390	9390	9390	0
664	20230816	094500	90046420	9390	9390	9390	9390	0
665	20230816	094400	90046420	9390	9390	9390	9390	0
666	20230816	094300	90046420	9390	9390	9390	9390	0
667	20230816	094200	90046420	9390	9390	9390	9390	18
668	20230816	094100	89877400	9390	9390	9390	9380	61
669	20230816	094000	89304690	9380	9380	9380	9380	167
670	20230816	093900	87738230	9390	9390	9390	9390	10
671	20230816	093800	87644330	9380	9390	9390	9380	112
672	20230816	093700	86593650	9390	9390	9390	9390	0
673	20230816	093600	86593650	9390	9390	9390	9390	830
674	20230816	093500	78799950	9400	9430	9430	9400	1850
675	20230816	093400	61388590	9430	9440	9440	9430	528
676	20230816	093300	56409540	9440	9440	9440	9440	3
677	20230816	093200	56381220	9440	9440	9440	9440	547
678	20230816	093100	51217540	9450	9450	9450	9450	0
679	20230816	093000	51217540	9450	9450	9450	9450	574
680	20230816	092900	45793240	9480	9480	9480	9480	1
681	20230816	092800	45783760	9480	9480	9480	9480	0
682	20230816	092700	45783760	9480	9480	9480	9480	1
683	20230816	092600	45774280	9480	9440	9480	9440	71
684	20230816	092500	45104000	9440	9440	9440	9440	123
685	20230816	092400	43942880	9440	9440	9480	9430	898
686	20230816	092300	35470590	9480	9480	9480	9480	1
687	20230816	092200	35461110	9440	9440	9440	9440	29
688	20230816	092100	35187350	9480	9450	9480	9450	29
689	20230816	092000	34913030	9450	9450	9450	9450	15
690	20230816	091900	34771280	9440	9440	9440	9440	172
691	20230816	091800	33147600	9440	9440	9440	9440	200
692	20230816	091700	31259600	9480	9480	9480	9480	0
693	20230816	091600	31259600	9480	9480	9480	9480	0
694	20230816	091500	31259600	9480	9480	9480	9440	103
695	20230816	091400	30286840	9480	9480	9480	9480	1
696	20230816	091300	30277360	9460	9460	9460	9460	950
697	20230816	091200	21290360	9460	9460	9460	9460	50
698	20230816	091100	20817360	9400	9380	9400	9380	142
699	20230816	091000	19484360	9380	9510	9510	9380	1239
700	20230816	090900	7781410	9620	9620	9620	9620	0
701	20230816	090800	7781410	9620	9620	9620	9620	0
702	20230816	090700	7781410	9620	9620	9620	9620	0
703	20230816	090600	7781410	9620	9620	9620	9620	0
704	20230816	090500	7781410	9620	9620	9620	9620	0
705	20230816	090400	7781410	9620	9530	9620	9530	20
706	20230816	090300	7589910	9530	9530	9530	9530	5
707	20230816	090200	7542260	9540	9510	9540	9500	360
708	20230816	090100	4115470	9510	9530	9550	9510	404
709	20230816	090000	257850	9550	9550	9550	9550	27