KissMeData/351330/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	204600	336631680	8890	8890	8890	8890	539
3	20230816	204500	336631680	8890	8890	8890	8890	0
4	20230816	204400	336631680	8890	8890	8890	8890	0
5	20230816	204300	336631680	8890	8890	8890	8890	0
6	20230816	204200	336631680	8890	8890	8890	8890	0
7	20230816	204100	336631680	8890	8890	8890	8890	0
8	20230816	204000	336631680	8890	8890	8890	8890	0
9	20230816	203900	336631680	8890	8890	8890	8890	0
10	20230816	203800	336631680	8890	8890	8890	8890	0
11	20230816	203700	336631680	8890	8890	8890	8890	0
12	20230816	203600	336631680	8890	8890	8890	8890	0
13	20230816	203500	336631680	8890	8890	8890	8890	0
14	20230816	203400	336631680	8890	8890	8890	8890	0
15	20230816	203300	336631680	8890	8890	8890	8890	0
16	20230816	203200	336631680	8890	8890	8890	8890	0
17	20230816	203100	336631680	8890	8890	8890	8890	0
18	20230816	203000	336631680	8890	8890	8890	8890	0
19	20230816	202900	336631680	8890	8890	8890	8890	0
20	20230816	202800	336631680	8890	8890	8890	8890	0
21	20230816	202700	336631680	8890	8890	8890	8890	0
22	20230816	202600	336631680	8890	8890	8890	8890	0
23	20230816	202500	336631680	8890	8890	8890	8890	0
24	20230816	202400	336631680	8890	8890	8890	8890	0
25	20230816	202300	336631680	8890	8890	8890	8890	0
26	20230816	202200	336631680	8890	8890	8890	8890	0
27	20230816	202100	336631680	8890	8890	8890	8890	0
28	20230816	202000	336631680	8890	8890	8890	8890	0
29	20230816	201900	336631680	8890	8890	8890	8890	0
30	20230816	201800	336631680	8890	8890	8890	8890	0
31	20230816	201700	336631680	8890	8890	8890	8890	0
32	20230816	201600	336631680	8890	8890	8890	8890	539
33	20230816	201500	336631680	8890	8890	8890	8890	0
34	20230816	201400	336631680	8890	8890	8890	8890	0
35	20230816	201300	336631680	8890	8890	8890	8890	0
36	20230816	201200	336631680	8890	8890	8890	8890	0
37	20230816	201100	336631680	8890	8890	8890	8890	0
38	20230816	201000	336631680	8890	8890	8890	8890	0
39	20230816	200900	336631680	8890	8890	8890	8890	0
40	20230816	200800	336631680	8890	8890	8890	8890	0
41	20230816	200700	336631680	8890	8890	8890	8890	0
42	20230816	200600	336631680	8890	8890	8890	8890	0
43	20230816	200500	336631680	8890	8890	8890	8890	0
44	20230816	200400	336631680	8890	8890	8890	8890	0
45	20230816	200300	336631680	8890	8890	8890	8890	0
46	20230816	200200	336631680	8890	8890	8890	8890	0
47	20230816	200100	336631680	8890	8890	8890	8890	0
48	20230816	200000	336631680	8890	8890	8890	8890	0
49	20230816	195900	336631680	8890	8890	8890	8890	0
50	20230816	195800	336631680	8890	8890	8890	8890	0
51	20230816	195700	336631680	8890	8890	8890	8890	0
52	20230816	195600	336631680	8890	8890	8890	8890	0
53	20230816	195500	336631680	8890	8890	8890	8890	0
54	20230816	195400	336631680	8890	8890	8890	8890	0
55	20230816	195300	336631680	8890	8890	8890	8890	0
56	20230816	195200	336631680	8890	8890	8890	8890	0
57	20230816	195100	336631680	8890	8890	8890	8890	0
58	20230816	195000	336631680	8890	8890	8890	8890	0
59	20230816	194900	336631680	8890	8890	8890	8890	0
60	20230816	194800	336631680	8890	8890	8890	8890	0
61	20230816	194700	336631680	8890	8890	8890	8890	0
62	20230816	194600	336631680	8890	8890	8890	8890	539
63	20230816	194500	336631680	8890	8890	8890	8890	0
64	20230816	194400	336631680	8890	8890	8890	8890	0
65	20230816	194300	336631680	8890	8890	8890	8890	0
66	20230816	194200	336631680	8890	8890	8890	8890	0
67	20230816	194100	336631680	8890	8890	8890	8890	0
68	20230816	194000	336631680	8890	8890	8890	8890	0
69	20230816	193900	336631680	8890	8890	8890	8890	0
70	20230816	193800	336631680	8890	8890	8890	8890	0
71	20230816	193700	336631680	8890	8890	8890	8890	0
72	20230816	193600	336631680	8890	8890	8890	8890	0
73	20230816	193500	336631680	8890	8890	8890	8890	0
74	20230816	193400	336631680	8890	8890	8890	8890	0
75	20230816	193300	336631680	8890	8890	8890	8890	0
76	20230816	193200	336631680	8890	8890	8890	8890	0
77	20230816	193100	336631680	8890	8890	8890	8890	0
78	20230816	193000	336631680	8890	8890	8890	8890	0
79	20230816	192900	336631680	8890	8890	8890	8890	0
80	20230816	192800	336631680	8890	8890	8890	8890	0
81	20230816	192700	336631680	8890	8890	8890	8890	0
82	20230816	192600	336631680	8890	8890	8890	8890	0
83	20230816	192500	336631680	8890	8890	8890	8890	0
84	20230816	192400	336631680	8890	8890	8890	8890	0
85	20230816	192300	336631680	8890	8890	8890	8890	0
86	20230816	192200	336631680	8890	8890	8890	8890	0
87	20230816	192100	336631680	8890	8890	8890	8890	0
88	20230816	192000	336631680	8890	8890	8890	8890	0
89	20230816	191900	336631680	8890	8890	8890	8890	0
90	20230816	191800	336631680	8890	8890	8890	8890	0
91	20230816	191700	336631680	8890	8890	8890	8890	0
92	20230816	191600	336631680	8890	8890	8890	8890	539
93	20230816	191500	336631680	8890	8890	8890	8890	0
94	20230816	191400	336631680	8890	8890	8890	8890	0
95	20230816	191300	336631680	8890	8890	8890	8890	0
96	20230816	191200	336631680	8890	8890	8890	8890	0
97	20230816	191100	336631680	8890	8890	8890	8890	0
98	20230816	191000	336631680	8890	8890	8890	8890	0
99	20230816	190900	336631680	8890	8890	8890	8890	0
100	20230816	190800	336631680	8890	8890	8890	8890	0
101	20230816	190700	336631680	8890	8890	8890	8890	0
102	20230816	190600	336631680	8890	8890	8890	8890	0
103	20230816	190500	336631680	8890	8890	8890	8890	0
104	20230816	190400	336631680	8890	8890	8890	8890	0
105	20230816	190300	336631680	8890	8890	8890	8890	0
106	20230816	190200	336631680	8890	8890	8890	8890	0
107	20230816	190100	336631680	8890	8890	8890	8890	0
108	20230816	190000	336631680	8890	8890	8890	8890	0
109	20230816	185900	336631680	8890	8890	8890	8890	0
110	20230816	185800	336631680	8890	8890	8890	8890	0
111	20230816	185700	336631680	8890	8890	8890	8890	0
112	20230816	185600	336631680	8890	8890	8890	8890	0
113	20230816	185500	336631680	8890	8890	8890	8890	0
114	20230816	185400	336631680	8890	8890	8890	8890	0
115	20230816	185300	336631680	8890	8890	8890	8890	0
116	20230816	185200	336631680	8890	8890	8890	8890	0
117	20230816	185100	336631680	8890	8890	8890	8890	0
118	20230816	185000	336631680	8890	8890	8890	8890	0
119	20230816	184900	336631680	8890	8890	8890	8890	0
120	20230816	184800	336631680	8890	8890	8890	8890	0
121	20230816	184700	336631680	8890	8890	8890	8890	0
122	20230816	184600	336631680	8890	8890	8890	8890	539
123	20230816	184500	336631680	8890	8890	8890	8890	0
124	20230816	184400	336631680	8890	8890	8890	8890	0
125	20230816	184300	336631680	8890	8890	8890	8890	0
126	20230816	184200	336631680	8890	8890	8890	8890	0
127	20230816	184100	336631680	8890	8890	8890	8890	0
128	20230816	184000	336631680	8890	8890	8890	8890	0
129	20230816	183900	336631680	8890	8890	8890	8890	0
130	20230816	183800	336631680	8890	8890	8890	8890	0
131	20230816	183700	336631680	8890	8890	8890	8890	0
132	20230816	183600	336631680	8890	8890	8890	8890	0
133	20230816	183500	336631680	8890	8890	8890	8890	0
134	20230816	183400	336631680	8890	8890	8890	8890	0
135	20230816	183300	336631680	8890	8890	8890	8890	0
136	20230816	183200	336631680	8890	8890	8890	8890	0
137	20230816	183100	336631680	8890	8890	8890	8890	0
138	20230816	183000	336631680	8890	8890	8890	8890	0
139	20230816	182900	336631680	8890	8890	8890	8890	0
140	20230816	182800	336631680	8890	8890	8890	8890	0
141	20230816	182700	336631680	8890	8890	8890	8890	0
142	20230816	182600	336631680	8890	8890	8890	8890	0
143	20230816	182500	336631680	8890	8890	8890	8890	0
144	20230816	182400	336631680	8890	8890	8890	8890	0
145	20230816	182300	336631680	8890	8890	8890	8890	0
146	20230816	182200	336631680	8890	8890	8890	8890	0
147	20230816	182100	336631680	8890	8890	8890	8890	0
148	20230816	182000	336631680	8890	8890	8890	8890	0
149	20230816	181900	336631680	8890	8890	8890	8890	0
150	20230816	181800	336631680	8890	8890	8890	8890	0
151	20230816	181700	336631680	8890	8890	8890	8890	0
152	20230816	181600	336631680	8890	8890	8890	8890	539
153	20230816	181500	336631680	8890	8890	8890	8890	0
154	20230816	181400	336631680	8890	8890	8890	8890	0
155	20230816	181300	336631680	8890	8890	8890	8890	0
156	20230816	181200	336631680	8890	8890	8890	8890	0
157	20230816	181100	336631680	8890	8890	8890	8890	0
158	20230816	181000	336631680	8890	8890	8890	8890	0
159	20230816	180900	336631680	8890	8890	8890	8890	0
160	20230816	180800	336631680	8890	8890	8890	8890	0
161	20230816	180700	336631680	8890	8890	8890	8890	0
162	20230816	180600	336631680	8890	8890	8890	8890	0
163	20230816	180500	336631680	8890	8890	8890	8890	0
164	20230816	180400	336631680	8890	8890	8890	8890	0
165	20230816	180300	336631680	8890	8890	8890	8890	0
166	20230816	180200	336631680	8890	8890	8890	8890	0
167	20230816	180100	336631680	8890	8890	8890	8890	0
168	20230816	180000	336631680	8890	8890	8890	8890	0
169	20230816	175900	336631680	8890	8890	8890	8890	0
170	20230816	175800	336631680	8890	8890	8890	8890	0
171	20230816	175700	336631680	8890	8890	8890	8890	0
172	20230816	175600	336631680	8890	8890	8890	8890	0
173	20230816	175500	336631680	8890	8890	8890	8890	0
174	20230816	175400	336631680	8890	8890	8890	8890	0
175	20230816	175300	336631680	8890	8890	8890	8890	0
176	20230816	175200	336631680	8890	8890	8890	8890	0
177	20230816	175100	336631680	8890	8890	8890	8890	0
178	20230816	175000	336631680	8890	8890	8890	8890	0
179	20230816	174900	336631680	8890	8890	8890	8890	0
180	20230816	174800	336631680	8890	8890	8890	8890	0
181	20230816	174700	336631680	8890	8890	8890	8890	0
182	20230816	174600	336631680	8890	8890	8890	8890	539
183	20230816	174500	336631680	8890	8890	8890	8890	0
184	20230816	174400	336631680	8890	8890	8890	8890	0
185	20230816	174300	336631680	8890	8890	8890	8890	0
186	20230816	174200	336631680	8890	8890	8890	8890	0
187	20230816	174100	336631680	8890	8890	8890	8890	0
188	20230816	174000	336631680	8890	8890	8890	8890	0
189	20230816	173900	336631680	8890	8890	8890	8890	0
190	20230816	173800	336631680	8890	8890	8890	8890	0
191	20230816	173700	336631680	8890	8890	8890	8890	0
192	20230816	173600	336631680	8890	8890	8890	8890	0
193	20230816	173500	336631680	8890	8890	8890	8890	0
194	20230816	173400	336631680	8890	8890	8890	8890	0
195	20230816	173300	336631680	8890	8890	8890	8890	0
196	20230816	173200	336631680	8890	8890	8890	8890	0
197	20230816	173100	336631680	8890	8890	8890	8890	0
198	20230816	173000	336631680	8890	8890	8890	8890	0
199	20230816	172900	336631680	8890	8890	8890	8890	0
200	20230816	172800	336631680	8890	8890	8890	8890	0
201	20230816	172700	336631680	8890	8890	8890	8890	0
202	20230816	172600	336631680	8890	8890	8890	8890	0
203	20230816	172500	336631680	8890	8890	8890	8890	0
204	20230816	172400	336631680	8890	8890	8890	8890	0
205	20230816	172300	336631680	8890	8890	8890	8890	0
206	20230816	172200	336631680	8890	8890	8890	8890	0
207	20230816	172100	336631680	8890	8890	8890	8890	0
208	20230816	172000	336631680	8890	8890	8890	8890	0
209	20230816	171900	336631680	8890	8890	8890	8890	0
210	20230816	171800	336631680	8890	8890	8890	8890	0
211	20230816	171700	336631680	8890	8890	8890	8890	0
212	20230816	171600	336631680	8890	8890	8890	8890	539
213	20230816	171500	336631680	8890	8890	8890	8890	0
214	20230816	171400	336631680	8890	8890	8890	8890	0
215	20230816	171300	336631680	8890	8890	8890	8890	0
216	20230816	171200	336631680	8890	8890	8890	8890	0
217	20230816	171100	336631680	8890	8890	8890	8890	0
218	20230816	171000	336631680	8890	8890	8890	8890	0
219	20230816	170900	336631680	8890	8890	8890	8890	0
220	20230816	170800	336631680	8890	8890	8890	8890	0
221	20230816	170700	336631680	8890	8890	8890	8890	0
222	20230816	170600	336631680	8890	8890	8890	8890	0
223	20230816	170500	336631680	8890	8890	8890	8890	0
224	20230816	170400	336631680	8890	8890	8890	8890	0
225	20230816	170300	336631680	8890	8890	8890	8890	0
226	20230816	170200	336631680	8890	8890	8890	8890	0
227	20230816	170100	336631680	8890	8890	8890	8890	0
228	20230816	170000	336631680	8890	8890	8890	8890	0
229	20230816	165900	336631680	8890	8890	8890	8890	0
230	20230816	165800	336631680	8890	8890	8890	8890	0
231	20230816	165700	336631680	8890	8890	8890	8890	0
232	20230816	165600	336631680	8890	8890	8890	8890	0
233	20230816	165500	336631680	8890	8890	8890	8890	0
234	20230816	165400	336631680	8890	8890	8890	8890	0
235	20230816	165300	336631680	8890	8890	8890	8890	0
236	20230816	165200	336631680	8890	8890	8890	8890	0
237	20230816	165100	336631680	8890	8890	8890	8890	0
238	20230816	165000	336631680	8890	8890	8890	8890	0
239	20230816	164900	336631680	8890	8890	8890	8890	0
240	20230816	164800	336631680	8890	8890	8890	8890	0
241	20230816	164700	336631680	8890	8890	8890	8890	0
242	20230816	164600	336631680	8890	8890	8890	8890	539
243	20230816	164500	336631680	8890	8890	8890	8890	0
244	20230816	164400	336631680	8890	8890	8890	8890	0
245	20230816	164300	336631680	8890	8890	8890	8890	0
246	20230816	164200	336631680	8890	8890	8890	8890	0
247	20230816	164100	336631680	8890	8890	8890	8890	0
248	20230816	164000	336631680	8890	8890	8890	8890	0
249	20230816	163900	336631680	8890	8890	8890	8890	0
250	20230816	163800	336631680	8890	8890	8890	8890	0
251	20230816	163700	336631680	8890	8890	8890	8890	0
252	20230816	163600	336631680	8890	8890	8890	8890	0
253	20230816	163500	336631680	8890	8890	8890	8890	0
254	20230816	163400	336631680	8890	8890	8890	8890	0
255	20230816	163300	336631680	8890	8890	8890	8890	0
256	20230816	163200	336631680	8890	8890	8890	8890	0
257	20230816	163100	336631680	8890	8890	8890	8890	0
258	20230816	163000	336631680	8890	8890	8890	8890	0
259	20230816	162900	336631680	8890	8890	8890	8890	0
260	20230816	162800	336631680	8890	8890	8890	8890	0
261	20230816	162700	336631680	8890	8890	8890	8890	0
262	20230816	162600	336631680	8890	8890	8890	8890	0
263	20230816	162500	336631680	8890	8890	8890	8890	0
264	20230816	162400	336631680	8890	8890	8890	8890	0
265	20230816	162300	336631680	8890	8890	8890	8890	0
266	20230816	162200	336631680	8890	8890	8890	8890	0
267	20230816	162100	336631680	8890	8890	8890	8890	0
268	20230816	162000	336631680	8890	8890	8890	8890	0
269	20230816	161900	336631680	8890	8890	8890	8890	0
270	20230816	161800	336631680	8890	8890	8890	8890	0
271	20230816	161700	336631680	8890	8890	8890	8890	0
272	20230816	161600	336631680	8890	8890	8890	8890	539
273	20230816	161500	336631680	8890	8890	8890	8890	0
274	20230816	161400	336631680	8890	8890	8890	8890	0
275	20230816	161300	336631680	8890	8890	8890	8890	0
276	20230816	161200	336631680	8890	8890	8890	8890	0
277	20230816	161100	336631680	8890	8890	8890	8890	0
278	20230816	161000	336631680	8890	8890	8890	8890	0
279	20230816	160900	336631680	8890	8890	8890	8890	0
280	20230816	160800	336631680	8890	8890	8890	8890	0
281	20230816	160700	336631680	8890	8890	8890	8890	0
282	20230816	160600	336631680	8890	8890	8890	8890	0
283	20230816	160500	336631680	8890	8890	8890	8890	0
284	20230816	160400	336631680	8890	8890	8890	8890	0
285	20230816	160300	336631680	8890	8890	8890	8890	0
286	20230816	160200	336631680	8890	8890	8890	8890	0
287	20230816	160100	336631680	8890	8890	8890	8890	0
288	20230816	160000	336631680	8890	8890	8890	8890	0
289	20230816	155900	336631680	8890	8890	8890	8890	0
290	20230816	155800	336631680	8890	8890	8890	8890	0
291	20230816	155700	336631680	8890	8890	8890	8890	0
292	20230816	155600	336631680	8890	8890	8890	8890	0
293	20230816	155500	336631680	8890	8890	8890	8890	0
294	20230816	155400	336631680	8890	8890	8890	8890	0
295	20230816	155300	336631680	8890	8890	8890	8890	0
296	20230816	155200	336631680	8890	8890	8890	8890	0
297	20230816	155100	336631680	8890	8890	8890	8890	0
298	20230816	155000	336631680	8890	8890	8890	8890	0
299	20230816	154900	336631680	8890	8890	8890	8890	0
300	20230816	154800	336631680	8890	8890	8890	8890	0
301	20230816	154700	336631680	8890	8890	8890	8890	0
302	20230816	154600	336631680	8890	8890	8890	8890	539
303	20230816	154500	336631680	8890	8890	8890	8890	0
304	20230816	154400	336631680	8890	8890	8890	8890	0
305	20230816	154300	336631680	8890	8890	8890	8890	0
306	20230816	154200	336631680	8890	8890	8890	8890	0
307	20230816	154100	336631680	8890	8890	8890	8890	0
308	20230816	154000	336631680	8890	8890	8890	8890	0
309	20230816	153900	336631680	8890	8890	8890	8890	0
310	20230816	153800	336631680	8890	8890	8890	8890	0
311	20230816	153700	336631680	8890	8890	8890	8890	0
312	20230816	153600	336631680	8890	8890	8890	8890	0
313	20230816	153500	336631680	8890	8890	8890	8890	0
314	20230816	153400	336631680	8890	8890	8890	8890	0
315	20230816	153300	336631680	8890	8890	8890	8890	0
316	20230816	153200	336631680	8890	8890	8890	8890	0
317	20230816	153100	336631680	8890	8890	8890	8890	0
318	20230816	153000	336631680	8890	8890	8890	8890	539
319	20230816	152900	331839970	8680	8680	8680	8680	0
320	20230816	152800	331839970	8680	8680	8680	8680	0
321	20230816	152700	331839970	8680	8680	8680	8680	0
322	20230816	152600	331839970	8680	8680	8680	8680	0
323	20230816	152500	331839970	8680	8680	8680	8680	0
324	20230816	152400	331839970	8680	8680	8680	8680	0
325	20230816	152300	331839970	8680	8680	8680	8680	0
326	20230816	152200	331839970	8680	8680	8680	8680	0
327	20230816	152100	331839970	8680	8680	8680	8680	0
328	20230816	152000	331839970	8680	8680	8680	8680	0
329	20230816	151900	331839970	8680	8680	8680	8680	175
330	20230816	151800	330320970	8680	8700	8700	8680	196
331	20230816	151700	328619220	8690	8690	8690	8690	0
332	20230816	151600	328619220	8690	8690	8690	8690	0
333	20230816	151500	328619220	8690	8690	8690	8690	38
334	20230816	151400	328289000	8690	8690	8690	8690	60
335	20230816	151300	327767600	8700	8700	8700	8700	0
336	20230816	151200	327767600	8700	8700	8700	8700	0
337	20230816	151100	327767600	8700	8700	8700	8700	40
338	20230816	151000	327419600	8700	8700	8700	8700	0
339	20230816	150900	327419600	8700	8710	8710	8700	400
340	20230816	150800	323936290	8710	8710	8710	8710	0
341	20230816	150700	323936290	8710	8710	8710	8710	0
342	20230816	150600	323936290	8710	8710	8710	8710	0
343	20230816	150500	323936290	8710	8710	8710	8710	0
344	20230816	150400	323936290	8710	8710	8710	8710	0
345	20230816	150300	323936290	8710	8710	8710	8710	361
346	20230816	150200	320791980	8720	8720	8720	8720	0
347	20230816	150100	320791980	8720	8720	8720	8720	0
348	20230816	150000	320791980	8720	8720	8720	8720	368
349	20230816	145900	317583020	8720	8720	8720	8720	155
350	20230816	145800	316231420	8710	8710	8710	8710	0
351	20230816	145700	316231420	8710	8710	8710	8710	0
352	20230816	145600	316231420	8710	8710	8710	8710	0
353	20230816	145500	316231420	8710	8710	8710	8710	0
354	20230816	145400	316231420	8710	8710	8710	8710	0
355	20230816	145300	316231420	8710	8710	8710	8710	100
356	20230816	145200	315360420	8700	8700	8700	8700	0
357	20230816	145100	315360420	8700	8700	8700	8700	25
358	20230816	145000	315142920	8700	8700	8700	8700	0
359	20230816	144900	315142920	8700	8700	8700	8700	0
360	20230816	144800	315142920	8700	8700	8700	8700	0
361	20230816	144700	315142920	8700	8700	8700	8700	0
362	20230816	144600	315142920	8700	8700	8700	8700	199
363	20230816	144500	313411620	8690	8670	8690	8670	3177
364	20230816	144400	285851030	8680	8680	8680	8680	170
365	20230816	144300	284375430	8690	8690	8690	8690	0
366	20230816	144200	284375430	8690	8690	8690	8690	0
367	20230816	144100	284375430	8690	8690	8690	8690	0
368	20230816	144000	284375430	8690	8690	8690	8690	0
369	20230816	143900	284375430	8690	8690	8690	8690	0
370	20230816	143800	284375430	8690	8690	8690	8690	0
371	20230816	143700	284375430	8690	8690	8690	8690	0
372	20230816	143600	284375430	8690	8690	8690	8690	6
373	20230816	143500	284323290	8670	8670	8670	8670	0
374	20230816	143400	284323290	8670	8670	8670	8670	0
375	20230816	143300	284323290	8670	8680	8680	8670	170
376	20230816	143200	282848280	8680	8680	8680	8680	140
377	20230816	143100	281633080	8680	8680	8680	8680	0
378	20230816	143000	281633080	8680	8680	8680	8680	107
379	20230816	142900	280704320	8680	8680	8680	8680	1
380	20230816	142800	280695640	8680	8680	8680	8680	50
381	20230816	142700	280261640	8680	8680	8680	8680	125
382	20230816	142600	279176640	8690	8690	8690	8690	1
383	20230816	142500	279167950	8690	8690	8690	8690	10
384	20230816	142400	279081050	8690	8690	8690	8690	0
385	20230816	142300	279081050	8690	8680	8690	8680	790
386	20230816	142200	272220650	8680	8680	8680	8680	0
387	20230816	142100	272220650	8680	8680	8680	8670	31
388	20230816	142000	271951580	8680	8680	8680	8680	0
389	20230816	141900	271951580	8680	8680	8680	8680	0
390	20230816	141800	271951580	8680	8680	8680	8680	0
391	20230816	141700	271951580	8680	8680	8680	8680	0
392	20230816	141600	271951580	8680	8680	8680	8680	0
393	20230816	141500	271951580	8680	8680	8680	8680	1
394	20230816	141400	271942900	8690	8690	8690	8690	0
395	20230816	141300	271942900	8690	8690	8690	8690	0
396	20230816	141200	271942900	8690	8690	8690	8690	2
397	20230816	141100	271925520	8690	8690	8690	8690	0
398	20230816	141000	271925520	8690	8690	8690	8690	10
399	20230816	140900	271838620	8660	8680	8680	8660	1000
400	20230816	140800	263171740	8690	8690	8690	8690	5
401	20230816	140700	263128290	8680	8680	8680	8680	0
402	20230816	140600	263128290	8680	8680	8680	8680	30
403	20230816	140500	262867890	8690	8700	8700	8690	604
404	20230816	140400	257617320	8710	8710	8710	8710	0
405	20230816	140300	257617320	8710	8710	8710	8710	49
406	20230816	140200	257190530	8700	8700	8700	8700	500
407	20230816	140100	252840530	8710	8710	8710	8710	0
408	20230816	140000	252840530	8710	8710	8710	8710	2
409	20230816	135900	252823110	8700	8730	8730	8700	2066
410	20230816	135800	234829280	8740	8740	8740	8740	0
411	20230816	135700	234829280	8740	8740	8740	8740	3
412	20230816	135600	234803060	8740	8740	8740	8740	1
413	20230816	135500	234794320	8750	8750	8750	8750	0
414	20230816	135400	234794320	8750	8750	8750	8750	0
415	20230816	135300	234794320	8750	8750	8750	8750	1
416	20230816	135200	234785570	8750	8750	8750	8750	1
417	20230816	135100	234776820	8730	8730	8730	8730	0
418	20230816	135000	234776820	8730	8750	8750	8720	465
419	20230816	134900	230718160	8750	8750	8750	8750	1
420	20230816	134800	230709410	8750	8740	8750	8740	3
421	20230816	134700	230683180	8750	8750	8750	8750	0
422	20230816	134600	230683180	8750	8730	8750	8730	119
423	20230816	134500	229644290	8730	8730	8730	8730	4
424	20230816	134400	229609370	8730	8730	8730	8730	378
425	20230816	134300	226309430	8720	8720	8720	8720	19
426	20230816	134200	226143750	8710	8710	8710	8710	0
427	20230816	134100	226143750	8710	8700	8710	8700	501
428	20230816	134000	221785040	8700	8700	8700	8700	0
429	20230816	133900	221785040	8700	8700	8700	8700	367
430	20230816	133800	218592140	8710	8710	8710	8710	0
431	20230816	133700	218592140	8710	8720	8720	8710	694
432	20230816	133600	212544410	8730	8730	8730	8730	0
433	20230816	133500	212544410	8730	8730	8730	8730	10
434	20230816	133400	212457110	8720	8720	8720	8720	0
435	20230816	133300	212457110	8720	8720	8720	8720	0
436	20230816	133200	212457110	8720	8720	8720	8720	20
437	20230816	133100	212282710	8720	8720	8720	8720	0
438	20230816	133000	212282710	8720	8720	8720	8720	0
439	20230816	132900	212282710	8720	8720	8720	8720	0
440	20230816	132800	212282710	8720	8750	8750	8720	49
441	20230816	132700	211854440	8720	8720	8720	8720	0
442	20230816	132600	211854440	8720	8720	8720	8720	0
443	20230816	132500	211854440	8720	8720	8720	8720	0
444	20230816	132400	211854440	8720	8720	8720	8720	15
445	20230816	132300	211723640	8720	8720	8720	8720	5
446	20230816	132200	211680040	8720	8720	8720	8720	142
447	20230816	132100	210441800	8730	8730	8730	8730	0
448	20230816	132000	210441800	8730	8730	8730	8730	5
449	20230816	131900	210398150	8730	8730	8730	8730	52
450	20230816	131800	209944190	8730	8730	8730	8730	0
451	20230816	131700	209944190	8730	8730	8730	8730	0
452	20230816	131600	209944190	8730	8770	8770	8730	484
453	20230816	131500	205716720	8780	8800	8800	8780	2
454	20230816	131400	205699140	8780	8730	8780	8730	116
455	20230816	131300	204684850	8750	8750	8750	8750	57
456	20230816	131200	204186100	8750	8750	8750	8750	0
457	20230816	131100	204186100	8750	8750	8750	8750	0
458	20230816	131000	204186100	8750	8750	8750	8750	25
459	20230816	130900	203967350	8720	8720	8720	8720	0
460	20230816	130800	203967350	8720	8720	8720	8720	0
461	20230816	130700	203967350	8720	8720	8720	8720	0
462	20230816	130600	203967350	8720	8720	8720	8720	0
463	20230816	130500	203967350	8720	8720	8720	8720	150
464	20230816	130400	202659350	8720	8730	8730	8720	180
465	20230816	130300	201088010	8740	8740	8740	8740	0
466	20230816	130200	201088010	8740	8740	8740	8740	0
467	20230816	130100	201088010	8740	8740	8740	8740	50
468	20230816	130000	200651010	8740	8740	8740	8740	128
469	20230816	125900	199532290	8740	8740	8740	8740	0
470	20230816	125800	199532290	8740	8740	8740	8740	10
471	20230816	125700	199444890	8740	8740	8740	8740	0
472	20230816	125600	199444890	8740	8740	8740	8740	0
473	20230816	125500	199444890	8740	8740	8740	8740	151
474	20230816	125400	198125150	8740	8760	8760	8740	92
475	20230816	125300	197319970	8760	8760	8760	8760	0
476	20230816	125200	197319970	8760	8760	8760	8760	0
477	20230816	125100	197319970	8760	8760	8760	8760	0
478	20230816	125000	197319970	8760	8760	8760	8760	0
479	20230816	124900	197319970	8760	8760	8760	8760	0
480	20230816	124800	197319970	8760	8760	8760	8760	8
481	20230816	124700	197249890	8760	8760	8760	8760	8
482	20230816	124600	197179810	8770	8770	8770	8770	0
483	20230816	124500	197179810	8770	8770	8770	8770	0
484	20230816	124400	197179810	8770	8770	8770	8770	0
485	20230816	124300	197179810	8770	8770	8770	8770	0
486	20230816	124200	197179810	8770	8770	8770	8770	0
487	20230816	124100	197179810	8770	8770	8770	8770	4
488	20230816	124000	197144730	8770	8770	8770	8770	0
489	20230816	123900	197144730	8770	8770	8770	8770	5
490	20230816	123800	197100880	8770	8770	8770	8770	10
491	20230816	123700	197013180	8760	8760	8760	8760	0
492	20230816	123600	197013180	8760	8760	8760	8760	0
493	20230816	123500	197013180	8760	8740	8760	8740	5
494	20230816	123400	196969400	8750	8710	8750	8710	31
495	20230816	123300	196698270	8740	8740	8740	8740	0
496	20230816	123200	196698270	8740	8740	8740	8740	1
497	20230816	123100	196689530	8750	8750	8750	8750	0
498	20230816	123000	196689530	8750	8750	8750	8750	0
499	20230816	122900	196689530	8750	8750	8750	8750	0
500	20230816	122800	196689530	8750	8750	8750	8750	44
501	20230816	122700	196304530	8750	8750	8750	8750	52
502	20230816	122600	195849530	8720	8750	8750	8720	1077
503	20230816	122500	186457690	8750	8760	8760	8750	350
504	20230816	122400	183393740	8770	8770	8770	8770	0
505	20230816	122300	183393740	8770	8770	8770	8770	0
506	20230816	122200	183393740	8770	8770	8770	8770	100
507	20230816	122100	182516740	8780	8780	8780	8780	4
508	20230816	122000	182481620	8780	8780	8780	8780	0
509	20230816	121900	182481620	8780	8780	8780	8780	0
510	20230816	121800	182481620	8780	8790	8790	8780	1354
511	20230816	121700	170593170	8810	8810	8810	8810	0
512	20230816	121600	170593170	8810	8810	8810	8810	8
513	20230816	121500	170522690	8790	8790	8790	8790	0
514	20230816	121400	170522690	8790	8790	8790	8790	0
515	20230816	121300	170522690	8790	8790	8790	8790	0
516	20230816	121200	170522690	8790	8790	8790	8790	0
517	20230816	121100	170522690	8790	8790	8790	8790	0
518	20230816	121000	170522690	8790	8790	8790	8790	0
519	20230816	120900	170522690	8790	8790	8790	8790	0
520	20230816	120800	170522690	8790	8790	8790	8790	0
521	20230816	120700	170522690	8790	8790	8790	8790	0
522	20230816	120600	170522690	8790	8790	8790	8790	0
523	20230816	120500	170522690	8790	8790	8790	8790	45
524	20230816	120400	170127140	8790	8790	8790	8790	0
525	20230816	120300	170127140	8790	8790	8790	8790	2
526	20230816	120200	170109560	8790	8790	8790	8790	0
527	20230816	120100	170109560	8790	8790	8790	8790	0
528	20230816	120000	170109560	8790	8790	8790	8790	3
529	20230816	115900	170083190	8790	8790	8790	8790	55
530	20230816	115800	169599740	8780	8780	8780	8780	2
531	20230816	115700	169582180	8790	8790	8790	8790	0
532	20230816	115600	169582180	8790	8790	8790	8790	14
533	20230816	115500	169459120	8790	8790	8790	8790	0
534	20230816	115400	169459120	8790	8790	8790	8790	0
535	20230816	115300	169459120	8790	8790	8790	8790	1
536	20230816	115200	169450330	8800	8800	8800	8800	15
537	20230816	115100	169318330	8790	8790	8790	8790	400
538	20230816	115000	165802330	8790	8790	8790	8790	59
539	20230816	114900	165283720	8800	8790	8800	8790	44
540	20230816	114800	164896850	8800	8800	8800	8800	0
541	20230816	114700	164896850	8800	8800	8800	8800	0
542	20230816	114600	164896850	8800	8820	8820	8800	652
543	20230816	114500	159156990	8830	8840	8840	8830	982
544	20230816	114400	150481520	8840	8840	8840	8840	873
545	20230816	114300	142764200	8840	8840	8840	8840	208
546	20230816	114200	140925480	8850	8850	8850	8850	901
547	20230816	114100	132951630	8860	8870	8870	8860	572
548	20230816	114000	127883060	8870	8870	8870	8870	202
549	20230816	113900	126091320	8880	8890	8890	8880	101
550	20230816	113800	125194430	8880	8880	8880	8880	11
551	20230816	113700	125096750	8870	8870	8870	8870	442
552	20230816	113600	121176210	8880	8880	8880	8880	5
553	20230816	113500	121131810	8880	8880	8880	8880	0
554	20230816	113400	121131810	8880	8880	8880	8880	0
555	20230816	113300	121131810	8880	8880	8880	8880	0
556	20230816	113200	121131810	8880	8880	8880	8880	0
557	20230816	113100	121131810	8880	8880	8880	8880	0
558	20230816	113000	121131810	8880	8880	8880	8880	0
559	20230816	112900	121131810	8880	8880	8880	8880	0
560	20230816	112800	121131810	8880	8880	8880	8880	0
561	20230816	112700	121131810	8880	8880	8880	8880	16
562	20230816	112600	120989730	8880	8880	8880	8880	0
563	20230816	112500	120989730	8880	8880	8880	8880	0
564	20230816	112400	120989730	8880	8880	8880	8880	0
565	20230816	112300	120989730	8880	8880	8880	8880	0
566	20230816	112200	120989730	8880	8880	8880	8880	0
567	20230816	112100	120989730	8880	8880	8880	8880	0
568	20230816	112000	120989730	8880	8880	8880	8880	0
569	20230816	111900	120989730	8880	8880	8880	8880	0
570	20230816	111800	120989730	8880	8880	8880	8880	803
571	20230816	111700	113859090	8870	8880	8880	8870	303
572	20230816	111600	111170630	8880	8880	8880	8880	335
573	20230816	111500	108195830	8890	8890	8890	8890	0
574	20230816	111400	108195830	8890	8890	8890	8890	0
575	20230816	111300	108195830	8890	8890	8890	8890	0
576	20230816	111200	108195830	8890	8890	8890	8890	3
577	20230816	111100	108169160	8900	8900	8900	8900	0
578	20230816	111000	108169160	8900	8900	8900	8900	451
579	20230816	110900	104155260	8920	8920	8920	8920	0
580	20230816	110800	104155260	8920	8920	8920	8920	5
581	20230816	110700	104110660	8920	9010	9010	8920	72
582	20230816	110600	103467830	8920	8890	9200	8890	2426
583	20230816	110500	81601230	8870	8870	8870	8870	0
584	20230816	110400	81601230	8870	8870	8870	8870	0
585	20230816	110300	81601230	8870	8870	8870	8870	0
586	20230816	110200	81601230	8870	8870	8870	8870	0
587	20230816	110100	81601230	8870	8870	8870	8870	0
588	20230816	110000	81601230	8870	8870	8870	8870	0
589	20230816	105900	81601230	8870	8870	8870	8870	0
590	20230816	105800	81601230	8870	8870	8870	8870	0
591	20230816	105700	81601230	8870	8870	8870	8870	0
592	20230816	105600	81601230	8870	8870	8870	8870	0
593	20230816	105500	81601230	8870	8870	8870	8870	0
594	20230816	105400	81601230	8870	8870	8870	8870	0
595	20230816	105300	81601230	8870	8860	8870	8860	258
596	20230816	105200	79314980	8860	8860	8860	8860	138
597	20230816	105100	78092300	8860	8860	8860	8860	0
598	20230816	105000	78092300	8860	8860	8860	8860	0
599	20230816	104900	78092300	8860	8860	8860	8860	0
600	20230816	104800	78092300	8860	8860	8860	8860	0
601	20230816	104700	78092300	8860	8860	8860	8860	1
602	20230816	104600	78083440	8860	8860	8860	8860	0
603	20230816	104500	78083440	8860	8860	8860	8860	0
604	20230816	104400	78083440	8860	8860	8860	8860	12
605	20230816	104300	77977120	8850	8850	8850	8850	1
606	20230816	104200	77968270	8860	8860	8860	8860	2
607	20230816	104100	77950550	8860	8840	8860	8840	3
608	20230816	104000	77924010	8830	8830	8830	8830	0
609	20230816	103900	77924010	8830	8830	8830	8830	0
610	20230816	103800	77924010	8830	8830	8830	8830	0
611	20230816	103700	77924010	8830	8830	8830	8830	0
612	20230816	103600	77924010	8830	8830	8830	8830	0
613	20230816	103500	77924010	8830	8830	8830	8830	0
614	20230816	103400	77924010	8830	8830	8830	8830	2
615	20230816	103300	77906350	8840	8840	8840	8840	1
616	20230816	103200	77897510	8850	8850	8850	8850	0
617	20230816	103100	77897510	8850	8850	8850	8850	0
618	20230816	103000	77897510	8850	8850	8850	8850	1
619	20230816	102900	77888660	8820	8820	8820	8820	0
620	20230816	102800	77888660	8820	8820	8820	8820	0
621	20230816	102700	77888660	8820	8820	8820	8820	0
622	20230816	102600	77888660	8820	8820	8820	8820	10
623	20230816	102500	77800460	8820	8820	8820	8820	0
624	20230816	102400	77800460	8820	8820	8820	8820	0
625	20230816	102300	77800460	8820	8820	8820	8820	0
626	20230816	102200	77800460	8820	8820	8820	8820	0
627	20230816	102100	77800460	8820	8820	8820	8820	0
628	20230816	102000	77800460	8820	8820	8820	8820	0
629	20230816	101900	77800460	8820	8830	8830	8820	228
630	20230816	101800	75787940	8840	8840	8840	8840	0
631	20230816	101700	75787940	8840	8840	8840	8840	0
632	20230816	101600	75787940	8840	8840	8840	8840	12
633	20230816	101500	75681860	8860	8860	8860	8860	0
634	20230816	101400	75681860	8860	8860	8860	8860	5
635	20230816	101300	75637560	8860	8860	8860	8860	120
636	20230816	101200	74574360	8840	8840	8840	8840	0
637	20230816	101100	74574360	8840	8840	8840	8840	0
638	20230816	101000	74574360	8840	8840	8840	8840	4
639	20230816	100900	74539000	8850	8850	8850	8850	0
640	20230816	100800	74539000	8850	8850	8850	8850	0
641	20230816	100700	74539000	8850	8850	8850	8850	0
642	20230816	100600	74539000	8850	8850	8850	8850	1
643	20230816	100500	74530150	8820	8820	8820	8820	0
644	20230816	100400	74530150	8820	8820	8820	8820	0
645	20230816	100300	74530150	8820	8850	8850	8820	1175
646	20230816	100200	64158060	8850	8850	8850	8850	0
647	20230816	100100	64158060	8850	8850	8850	8850	223
648	20230816	100000	62184510	8860	8870	8870	8860	198
649	20230816	095900	60429100	8870	8870	8870	8870	1
650	20230816	095800	60420230	8890	8880	8890	8880	102
651	20230816	095700	59514020	8990	8890	8990	8890	32
652	20230816	095600	59229410	8990	8970	8990	8970	11
653	20230816	095500	59130720	8990	8990	8990	8990	1
654	20230816	095400	59121730	8890	8890	8890	8890	11
655	20230816	095300	59023940	8890	8910	8910	8890	286
656	20230816	095200	56480010	8910	8910	8910	8910	8
657	20230816	095100	56408730	8910	8910	8910	8910	30
658	20230816	095000	56141430	8910	8910	8910	8910	1
659	20230816	094900	56132520	8900	8900	8900	8900	0
660	20230816	094800	56132520	8900	8900	8900	8900	0
661	20230816	094700	56132520	8900	8900	8900	8900	100
662	20230816	094600	55242520	8900	8900	8900	8900	0
663	20230816	094500	55242520	8900	8900	8900	8900	1
664	20230816	094400	55233620	8890	8890	8890	8890	2
665	20230816	094300	55215840	8890	8890	8890	8890	0
666	20230816	094200	55215840	8890	8890	8890	8890	0
667	20230816	094100	55215840	8890	8890	8890	8890	0
668	20230816	094000	55215840	8890	8890	8890	8890	0
669	20230816	093900	55215840	8890	8890	8890	8890	1
670	20230816	093800	55206950	8900	8900	8900	8900	0
671	20230816	093700	55206950	8900	8900	8900	8900	0
672	20230816	093600	55206950	8900	8900	8900	8900	100
673	20230816	093500	54316950	8890	8890	8890	8890	0
674	20230816	093400	54316950	8890	8890	8890	8890	1
675	20230816	093300	54308060	8900	8890	8900	8890	2
676	20230816	093200	54290270	8900	8900	8900	8900	1
677	20230816	093100	54281370	8860	8860	8870	8860	258
678	20230816	093000	51993460	8870	8910	8910	8870	354
679	20230816	092900	48851190	8910	8910	8910	8910	0
680	20230816	092800	48851190	8910	8910	8910	8910	0
681	20230816	092700	48851190	8910	8910	8910	8910	0
682	20230816	092600	48851190	8910	8910	8910	8910	0
683	20230816	092500	48851190	8910	8910	8910	8910	0
684	20230816	092400	48851190	8910	8940	8940	8910	745
685	20230816	092300	42201850	8930	8940	8940	8930	248
686	20230816	092200	39987200	8940	8960	9020	8940	354
687	20230816	092100	36817100	8960	8960	8960	8960	0
688	20230816	092000	36817100	8960	8960	8960	8960	1
689	20230816	091900	36808140	8960	8950	8960	8950	2
690	20230816	091800	36790230	8930	8930	8930	8930	4
691	20230816	091700	36754510	8950	8950	8950	8950	1
692	20230816	091600	36745560	8930	8940	8990	8930	574
693	20230816	091500	31595470	9000	9000	9000	9000	300
694	20230816	091400	28895470	8910	8910	8910	8910	0
695	20230816	091300	28895470	8910	8910	8910	8910	0
696	20230816	091200	28895470	8910	8910	8910	8910	0
697	20230816	091100	28895470	8910	8910	8910	8910	25
698	20230816	091000	28672720	8910	9000	9000	8870	2013
699	20230816	090900	10636890	9020	9080	9080	9000	369
700	20230816	090800	7313790	9030	9030	9030	9030	0
701	20230816	090700	7313790	9030	9040	9040	9030	108
702	20230816	090600	6338460	9130	9130	9130	9130	0
703	20230816	090500	6338460	9130	9130	9130	9130	0
704	20230816	090400	6338460	9130	9130	9130	9130	0
705	20230816	090300	6338460	9130	9110	9130	9110	562
706	20230816	090200	1211020	9030	9020	9030	9020	112
707	20230816	090100	200660	9120	9120	9120	9120	20
708	20230816	090000	18260	9130	9130	9130	9130	2