KissMeData/318010/min/candle-20230804.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230804	203700	55369220	8930	8930	8930	8930	126
3	20230804	203600	55369220	8930	8930	8930	8930	0
4	20230804	203500	55369220	8930	8930	8930	8930	0
5	20230804	203400	55369220	8930	8930	8930	8930	0
6	20230804	203300	55369220	8930	8930	8930	8930	0
7	20230804	203200	55369220	8930	8930	8930	8930	0
8	20230804	203100	55369220	8930	8930	8930	8930	0
9	20230804	203000	55369220	8930	8930	8930	8930	0
10	20230804	202900	55369220	8930	8930	8930	8930	0
11	20230804	202800	55369220	8930	8930	8930	8930	0
12	20230804	202700	55369220	8930	8930	8930	8930	0
13	20230804	202600	55369220	8930	8930	8930	8930	0
14	20230804	202500	55369220	8930	8930	8930	8930	0
15	20230804	202400	55369220	8930	8930	8930	8930	0
16	20230804	202300	55369220	8930	8930	8930	8930	0
17	20230804	202200	55369220	8930	8930	8930	8930	0
18	20230804	202100	55369220	8930	8930	8930	8930	0
19	20230804	202000	55369220	8930	8930	8930	8930	0
20	20230804	201900	55369220	8930	8930	8930	8930	0
21	20230804	201800	55369220	8930	8930	8930	8930	0
22	20230804	201700	55369220	8930	8930	8930	8930	0
23	20230804	201600	55369220	8930	8930	8930	8930	0
24	20230804	201500	55369220	8930	8930	8930	8930	0
25	20230804	201400	55369220	8930	8930	8930	8930	0
26	20230804	201300	55369220	8930	8930	8930	8930	0
27	20230804	201200	55369220	8930	8930	8930	8930	0
28	20230804	201100	55369220	8930	8930	8930	8930	0
29	20230804	201000	55369220	8930	8930	8930	8930	0
30	20230804	200900	55369220	8930	8930	8930	8930	0
31	20230804	200800	55369220	8930	8930	8930	8930	0
32	20230804	200700	55369220	8930	8930	8930	8930	126
33	20230804	200600	55369220	8930	8930	8930	8930	0
34	20230804	200500	55369220	8930	8930	8930	8930	0
35	20230804	200400	55369220	8930	8930	8930	8930	0
36	20230804	200300	55369220	8930	8930	8930	8930	0
37	20230804	200200	55369220	8930	8930	8930	8930	0
38	20230804	200100	55369220	8930	8930	8930	8930	0
39	20230804	200000	55369220	8930	8930	8930	8930	0
40	20230804	195900	55369220	8930	8930	8930	8930	0
41	20230804	195800	55369220	8930	8930	8930	8930	0
42	20230804	195700	55369220	8930	8930	8930	8930	0
43	20230804	195600	55369220	8930	8930	8930	8930	0
44	20230804	195500	55369220	8930	8930	8930	8930	0
45	20230804	195400	55369220	8930	8930	8930	8930	0
46	20230804	195300	55369220	8930	8930	8930	8930	0
47	20230804	195200	55369220	8930	8930	8930	8930	0
48	20230804	195100	55369220	8930	8930	8930	8930	0
49	20230804	195000	55369220	8930	8930	8930	8930	0
50	20230804	194900	55369220	8930	8930	8930	8930	0
51	20230804	194800	55369220	8930	8930	8930	8930	0
52	20230804	194700	55369220	8930	8930	8930	8930	0
53	20230804	194600	55369220	8930	8930	8930	8930	0
54	20230804	194500	55369220	8930	8930	8930	8930	0
55	20230804	194400	55369220	8930	8930	8930	8930	0
56	20230804	194300	55369220	8930	8930	8930	8930	0
57	20230804	194200	55369220	8930	8930	8930	8930	0
58	20230804	194100	55369220	8930	8930	8930	8930	0
59	20230804	194000	55369220	8930	8930	8930	8930	0
60	20230804	193900	55369220	8930	8930	8930	8930	0
61	20230804	193800	55369220	8930	8930	8930	8930	0
62	20230804	193700	55369220	8930	8930	8930	8930	126
63	20230804	193600	55369220	8930	8930	8930	8930	0
64	20230804	193500	55369220	8930	8930	8930	8930	0
65	20230804	193400	55369220	8930	8930	8930	8930	0
66	20230804	193300	55369220	8930	8930	8930	8930	0
67	20230804	193200	55369220	8930	8930	8930	8930	0
68	20230804	193100	55369220	8930	8930	8930	8930	0
69	20230804	193000	55369220	8930	8930	8930	8930	0
70	20230804	192900	55369220	8930	8930	8930	8930	0
71	20230804	192800	55369220	8930	8930	8930	8930	0
72	20230804	192700	55369220	8930	8930	8930	8930	0
73	20230804	192600	55369220	8930	8930	8930	8930	0
74	20230804	192500	55369220	8930	8930	8930	8930	0
75	20230804	192400	55369220	8930	8930	8930	8930	0
76	20230804	192300	55369220	8930	8930	8930	8930	0
77	20230804	192200	55369220	8930	8930	8930	8930	0
78	20230804	192100	55369220	8930	8930	8930	8930	0
79	20230804	192000	55369220	8930	8930	8930	8930	0
80	20230804	191900	55369220	8930	8930	8930	8930	0
81	20230804	191800	55369220	8930	8930	8930	8930	0
82	20230804	191700	55369220	8930	8930	8930	8930	0
83	20230804	191600	55369220	8930	8930	8930	8930	0
84	20230804	191500	55369220	8930	8930	8930	8930	0
85	20230804	191400	55369220	8930	8930	8930	8930	0
86	20230804	191300	55369220	8930	8930	8930	8930	0
87	20230804	191200	55369220	8930	8930	8930	8930	0
88	20230804	191100	55369220	8930	8930	8930	8930	0
89	20230804	191000	55369220	8930	8930	8930	8930	0
90	20230804	190900	55369220	8930	8930	8930	8930	0
91	20230804	190800	55369220	8930	8930	8930	8930	0
92	20230804	190700	55369220	8930	8930	8930	8930	126
93	20230804	190600	55369220	8930	8930	8930	8930	0
94	20230804	190500	55369220	8930	8930	8930	8930	0
95	20230804	190400	55369220	8930	8930	8930	8930	0
96	20230804	190300	55369220	8930	8930	8930	8930	0
97	20230804	190200	55369220	8930	8930	8930	8930	0
98	20230804	190100	55369220	8930	8930	8930	8930	0
99	20230804	190000	55369220	8930	8930	8930	8930	0
100	20230804	185900	55369220	8930	8930	8930	8930	0
101	20230804	185800	55369220	8930	8930	8930	8930	0
102	20230804	185700	55369220	8930	8930	8930	8930	0
103	20230804	185600	55369220	8930	8930	8930	8930	0
104	20230804	185500	55369220	8930	8930	8930	8930	0
105	20230804	185400	55369220	8930	8930	8930	8930	0
106	20230804	185300	55369220	8930	8930	8930	8930	0
107	20230804	185200	55369220	8930	8930	8930	8930	0
108	20230804	185100	55369220	8930	8930	8930	8930	0
109	20230804	185000	55369220	8930	8930	8930	8930	0
110	20230804	184900	55369220	8930	8930	8930	8930	0
111	20230804	184800	55369220	8930	8930	8930	8930	0
112	20230804	184700	55369220	8930	8930	8930	8930	0
113	20230804	184600	55369220	8930	8930	8930	8930	0
114	20230804	184500	55369220	8930	8930	8930	8930	0
115	20230804	184400	55369220	8930	8930	8930	8930	0
116	20230804	184300	55369220	8930	8930	8930	8930	0
117	20230804	184200	55369220	8930	8930	8930	8930	0
118	20230804	184100	55369220	8930	8930	8930	8930	0
119	20230804	184000	55369220	8930	8930	8930	8930	0
120	20230804	183900	55369220	8930	8930	8930	8930	0
121	20230804	183800	55369220	8930	8930	8930	8930	0
122	20230804	183700	55369220	8930	8930	8930	8930	126
123	20230804	183600	55369220	8930	8930	8930	8930	0
124	20230804	183500	55369220	8930	8930	8930	8930	0
125	20230804	183400	55369220	8930	8930	8930	8930	0
126	20230804	183300	55369220	8930	8930	8930	8930	0
127	20230804	183200	55369220	8930	8930	8930	8930	0
128	20230804	183100	55369220	8930	8930	8930	8930	0
129	20230804	183000	55369220	8930	8930	8930	8930	0
130	20230804	182900	55369220	8930	8930	8930	8930	0
131	20230804	182800	55369220	8930	8930	8930	8930	0
132	20230804	182700	55369220	8930	8930	8930	8930	0
133	20230804	182600	55369220	8930	8930	8930	8930	0
134	20230804	182500	55369220	8930	8930	8930	8930	0
135	20230804	182400	55369220	8930	8930	8930	8930	0
136	20230804	182300	55369220	8930	8930	8930	8930	0
137	20230804	182200	55369220	8930	8930	8930	8930	0
138	20230804	182100	55369220	8930	8930	8930	8930	0
139	20230804	182000	55369220	8930	8930	8930	8930	0
140	20230804	181900	55369220	8930	8930	8930	8930	0
141	20230804	181800	55369220	8930	8930	8930	8930	0
142	20230804	181700	55369220	8930	8930	8930	8930	0
143	20230804	181600	55369220	8930	8930	8930	8930	0
144	20230804	181500	55369220	8930	8930	8930	8930	0
145	20230804	181400	55369220	8930	8930	8930	8930	0
146	20230804	181300	55369220	8930	8930	8930	8930	0
147	20230804	181200	55369220	8930	8930	8930	8930	0
148	20230804	181100	55369220	8930	8930	8930	8930	0
149	20230804	181000	55369220	8930	8930	8930	8930	0
150	20230804	180900	55369220	8930	8930	8930	8930	0
151	20230804	180800	55369220	8930	8930	8930	8930	0
152	20230804	180700	55369220	8930	8930	8930	8930	126
153	20230804	180600	55369220	8930	8930	8930	8930	0
154	20230804	180500	55369220	8930	8930	8930	8930	0
155	20230804	180400	55369220	8930	8930	8930	8930	0
156	20230804	180300	55369220	8930	8930	8930	8930	0
157	20230804	180200	55369220	8930	8930	8930	8930	0
158	20230804	180100	55369220	8930	8930	8930	8930	0
159	20230804	180000	55369220	8930	8930	8930	8930	0
160	20230804	175900	55369220	8930	8930	8930	8930	0
161	20230804	175800	55369220	8930	8930	8930	8930	0
162	20230804	175700	55369220	8930	8930	8930	8930	0
163	20230804	175600	55369220	8930	8930	8930	8930	0
164	20230804	175500	55369220	8930	8930	8930	8930	0
165	20230804	175400	55369220	8930	8930	8930	8930	0
166	20230804	175300	55369220	8930	8930	8930	8930	0
167	20230804	175200	55369220	8930	8930	8930	8930	0
168	20230804	175100	55369220	8930	8930	8930	8930	0
169	20230804	175000	55369220	8930	8930	8930	8930	0
170	20230804	174900	55369220	8930	8930	8930	8930	0
171	20230804	174800	55369220	8930	8930	8930	8930	0
172	20230804	174700	55369220	8930	8930	8930	8930	0
173	20230804	174600	55369220	8930	8930	8930	8930	0
174	20230804	174500	55369220	8930	8930	8930	8930	0
175	20230804	174400	55369220	8930	8930	8930	8930	0
176	20230804	174300	55369220	8930	8930	8930	8930	0
177	20230804	174200	55369220	8930	8930	8930	8930	0
178	20230804	174100	55369220	8930	8930	8930	8930	0
179	20230804	174000	55369220	8930	8930	8930	8930	0
180	20230804	173900	55369220	8930	8930	8930	8930	0
181	20230804	173800	55369220	8930	8930	8930	8930	0
182	20230804	173700	55369220	8930	8930	8930	8930	126
183	20230804	173600	55369220	8930	8930	8930	8930	0
184	20230804	173500	55369220	8930	8930	8930	8930	0
185	20230804	173400	55369220	8930	8930	8930	8930	0
186	20230804	173300	55369220	8930	8930	8930	8930	0
187	20230804	173200	55369220	8930	8930	8930	8930	0
188	20230804	173100	55369220	8930	8930	8930	8930	0
189	20230804	173000	55369220	8930	8930	8930	8930	0
190	20230804	172900	55369220	8930	8930	8930	8930	0
191	20230804	172800	55369220	8930	8930	8930	8930	0
192	20230804	172700	55369220	8930	8930	8930	8930	0
193	20230804	172600	55369220	8930	8930	8930	8930	0
194	20230804	172500	55369220	8930	8930	8930	8930	0
195	20230804	172400	55369220	8930	8930	8930	8930	0
196	20230804	172300	55369220	8930	8930	8930	8930	0
197	20230804	172200	55369220	8930	8930	8930	8930	0
198	20230804	172100	55369220	8930	8930	8930	8930	0
199	20230804	172000	55369220	8930	8930	8930	8930	0
200	20230804	171900	55369220	8930	8930	8930	8930	0
201	20230804	171800	55369220	8930	8930	8930	8930	0
202	20230804	171700	55369220	8930	8930	8930	8930	0
203	20230804	171600	55369220	8930	8930	8930	8930	0
204	20230804	171500	55369220	8930	8930	8930	8930	0
205	20230804	171400	55369220	8930	8930	8930	8930	0
206	20230804	171300	55369220	8930	8930	8930	8930	0
207	20230804	171200	55369220	8930	8930	8930	8930	0
208	20230804	171100	55369220	8930	8930	8930	8930	0
209	20230804	171000	55369220	8930	8930	8930	8930	0
210	20230804	170900	55369220	8930	8930	8930	8930	0
211	20230804	170800	55369220	8930	8930	8930	8930	0
212	20230804	170700	55369220	8930	8930	8930	8930	126
213	20230804	170600	55369220	8930	8930	8930	8930	0
214	20230804	170500	55369220	8930	8930	8930	8930	0
215	20230804	170400	55369220	8930	8930	8930	8930	0
216	20230804	170300	55369220	8930	8930	8930	8930	0
217	20230804	170200	55369220	8930	8930	8930	8930	0
218	20230804	170100	55369220	8930	8930	8930	8930	0
219	20230804	170000	55369220	8930	8930	8930	8930	0
220	20230804	165900	55369220	8930	8930	8930	8930	0
221	20230804	165800	55369220	8930	8930	8930	8930	0
222	20230804	165700	55369220	8930	8930	8930	8930	0
223	20230804	165600	55369220	8930	8930	8930	8930	0
224	20230804	165500	55369220	8930	8930	8930	8930	0
225	20230804	165400	55369220	8930	8930	8930	8930	0
226	20230804	165300	55369220	8930	8930	8930	8930	0
227	20230804	165200	55369220	8930	8930	8930	8930	0
228	20230804	165100	55369220	8930	8930	8930	8930	0
229	20230804	165000	55369220	8930	8930	8930	8930	0
230	20230804	164900	55369220	8930	8930	8930	8930	0
231	20230804	164800	55369220	8930	8930	8930	8930	0
232	20230804	164700	55369220	8930	8930	8930	8930	0
233	20230804	164600	55369220	8930	8930	8930	8930	0
234	20230804	164500	55369220	8930	8930	8930	8930	0
235	20230804	164400	55369220	8930	8930	8930	8930	0
236	20230804	164300	55369220	8930	8930	8930	8930	0
237	20230804	164200	55369220	8930	8930	8930	8930	0
238	20230804	164100	55369220	8930	8930	8930	8930	0
239	20230804	164000	55369220	8930	8930	8930	8930	0
240	20230804	163900	55369220	8930	8930	8930	8930	0
241	20230804	163800	55369220	8930	8930	8930	8930	0
242	20230804	163700	55369220	8930	8930	8930	8930	126
243	20230804	163600	55369220	8930	8930	8930	8930	0
244	20230804	163500	55369220	8930	8930	8930	8930	0
245	20230804	163400	55369220	8930	8930	8930	8930	0
246	20230804	163300	55369220	8930	8930	8930	8930	0
247	20230804	163200	55369220	8930	8930	8930	8930	0
248	20230804	163100	55369220	8930	8930	8930	8930	0
249	20230804	163000	55369220	8930	8930	8930	8930	0
250	20230804	162900	55369220	8930	8930	8930	8930	0
251	20230804	162800	55369220	8930	8930	8930	8930	0
252	20230804	162700	55369220	8930	8930	8930	8930	0
253	20230804	162600	55369220	8930	8930	8930	8930	0
254	20230804	162500	55369220	8930	8930	8930	8930	0
255	20230804	162400	55369220	8930	8930	8930	8930	0
256	20230804	162300	55369220	8930	8930	8930	8930	0
257	20230804	162200	55369220	8930	8930	8930	8930	0
258	20230804	162100	55369220	8930	8930	8930	8930	0
259	20230804	162000	55369220	8930	8930	8930	8930	0
260	20230804	161900	55369220	8930	8930	8930	8930	0
261	20230804	161800	55369220	8930	8930	8930	8930	0
262	20230804	161700	55369220	8930	8930	8930	8930	0
263	20230804	161600	55369220	8930	8930	8930	8930	0
264	20230804	161500	55369220	8930	8930	8930	8930	0
265	20230804	161400	55369220	8930	8930	8930	8930	0
266	20230804	161300	55369220	8930	8930	8930	8930	0
267	20230804	161200	55369220	8930	8930	8930	8930	0
268	20230804	161100	55369220	8930	8930	8930	8930	0
269	20230804	161000	55369220	8930	8930	8930	8930	0
270	20230804	160900	55369220	8930	8930	8930	8930	0
271	20230804	160800	55369220	8930	8930	8930	8930	0
272	20230804	160700	55369220	8930	8930	8930	8930	126
273	20230804	160600	55369220	8930	8930	8930	8930	0
274	20230804	160500	55369220	8930	8930	8930	8930	0
275	20230804	160400	55369220	8930	8930	8930	8930	0
276	20230804	160300	55369220	8930	8930	8930	8930	0
277	20230804	160200	55369220	8930	8930	8930	8930	0
278	20230804	160100	55369220	8930	8930	8930	8930	0
279	20230804	160000	55369220	8930	8930	8930	8930	0
280	20230804	155900	55369220	8930	8930	8930	8930	0
281	20230804	155800	55369220	8930	8930	8930	8930	0
282	20230804	155700	55369220	8930	8930	8930	8930	0
283	20230804	155600	55369220	8930	8930	8930	8930	0
284	20230804	155500	55369220	8930	8930	8930	8930	0
285	20230804	155400	55369220	8930	8930	8930	8930	0
286	20230804	155300	55369220	8930	8930	8930	8930	0
287	20230804	155200	55369220	8930	8930	8930	8930	0
288	20230804	155100	55369220	8930	8930	8930	8930	0
289	20230804	155000	55369220	8930	8930	8930	8930	0
290	20230804	154900	55369220	8930	8930	8930	8930	0
291	20230804	154800	55369220	8930	8930	8930	8930	0
292	20230804	154700	55369220	8930	8930	8930	8930	0
293	20230804	154600	55369220	8930	8930	8930	8930	0
294	20230804	154500	55369220	8930	8930	8930	8930	0
295	20230804	154400	55369220	8930	8930	8930	8930	0
296	20230804	154300	55369220	8930	8930	8930	8930	0
297	20230804	154200	55369220	8930	8930	8930	8930	0
298	20230804	154100	55369220	8930	8930	8930	8930	0
299	20230804	154000	55369220	8930	8930	8930	8930	0
300	20230804	153900	55369220	8930	8930	8930	8930	0
301	20230804	153800	55369220	8930	8930	8930	8930	0
302	20230804	153700	55369220	8930	8930	8930	8930	126
303	20230804	153600	55369220	8930	8930	8930	8930	0
304	20230804	153500	55369220	8930	8930	8930	8930	0
305	20230804	153400	55369220	8930	8930	8930	8930	0
306	20230804	153300	55369220	8930	8930	8930	8930	0
307	20230804	153200	55369220	8930	8930	8930	8930	0
308	20230804	153100	55369220	8930	8930	8930	8930	0
309	20230804	153000	55369220	8930	8930	8930	8930	126
310	20230804	152900	54244040	8920	8920	8920	8920	0
311	20230804	152800	54244040	8920	8920	8920	8920	0
312	20230804	152700	54244040	8920	8920	8920	8920	0
313	20230804	152600	54244040	8920	8920	8920	8920	0
314	20230804	152500	54244040	8920	8920	8920	8920	0
315	20230804	152400	54244040	8920	8920	8920	8920	0
316	20230804	152300	54244040	8920	8920	8920	8920	0
317	20230804	152200	54244040	8920	8920	8920	8920	0
318	20230804	152100	54244040	8920	8920	8920	8920	0
319	20230804	152000	54244040	8920	8920	8920	8920	0
320	20230804	151900	54244040	8920	8900	8920	8900	165
321	20230804	151800	52774530	8890	8890	8890	8890	1
322	20230804	151700	52765640	8900	8900	8900	8900	0
323	20230804	151600	52765640	8900	8900	8900	8900	0
324	20230804	151500	52765640	8900	8900	8900	8900	0
325	20230804	151400	52765640	8900	8900	8900	8900	0
326	20230804	151300	52765640	8900	8900	8900	8900	19
327	20230804	151200	52596540	8910	8910	8910	8910	0
328	20230804	151100	52596540	8910	8910	8910	8910	0
329	20230804	151000	52596540	8910	8910	8910	8910	0
330	20230804	150900	52596540	8910	8910	8910	8910	0
331	20230804	150800	52596540	8910	8910	8910	8910	0
332	20230804	150700	52596540	8910	8910	8910	8910	0
333	20230804	150600	52596540	8910	8910	8910	8910	1
334	20230804	150500	52587630	8910	8910	8910	8910	2
335	20230804	150400	52569810	8900	8900	8900	8900	29
336	20230804	150300	52311710	8900	8900	8900	8900	2
337	20230804	150200	52293910	8890	8890	8890	8890	0
338	20230804	150100	52293910	8890	8890	8890	8890	0
339	20230804	150000	52293910	8890	8890	8890	8890	3
340	20230804	145900	52267240	8910	8910	8910	8910	0
341	20230804	145800	52267240	8910	8910	8910	8910	0
342	20230804	145700	52267240	8910	8910	8910	8910	0
343	20230804	145600	52267240	8910	8910	8910	8910	0
344	20230804	145500	52267240	8910	8910	8910	8910	0
345	20230804	145400	52267240	8910	8910	8910	8910	0
346	20230804	145300	52267240	8910	8910	8910	8910	0
347	20230804	145200	52267240	8910	8910	8910	8910	0
348	20230804	145100	52267240	8910	8910	8910	8910	0
349	20230804	145000	52267240	8910	8910	8910	8910	0
350	20230804	144900	52267240	8910	8910	8910	8910	0
351	20230804	144800	52267240	8910	8910	8910	8910	0
352	20230804	144700	52267240	8910	8910	8910	8910	0
353	20230804	144600	52267240	8910	8910	8910	8910	0
354	20230804	144500	52267240	8910	8910	8910	8910	0
355	20230804	144400	52267240	8910	8910	8910	8910	0
356	20230804	144300	52267240	8910	8910	8910	8910	0
357	20230804	144200	52267240	8910	8910	8910	8910	0
358	20230804	144100	52267240	8910	8910	8910	8910	0
359	20230804	144000	52267240	8910	8910	8910	8910	0
360	20230804	143900	52267240	8910	8910	8910	8910	0
361	20230804	143800	52267240	8910	8910	8910	8910	0
362	20230804	143700	52267240	8910	8910	8910	8910	0
363	20230804	143600	52267240	8910	8910	8910	8910	0
364	20230804	143500	52267240	8910	8910	8910	8910	2
365	20230804	143400	52249420	8890	8890	8890	8890	0
366	20230804	143300	52249420	8890	8890	8890	8890	0
367	20230804	143200	52249420	8890	8890	8890	8890	2
368	20230804	143100	52231640	8910	8910	8910	8910	0
369	20230804	143000	52231640	8910	8910	8910	8910	0
370	20230804	142900	52231640	8910	8910	8910	8910	0
371	20230804	142800	52231640	8910	8910	8910	8910	0
372	20230804	142700	52231640	8910	8910	8910	8910	0
373	20230804	142600	52231640	8910	8910	8910	8910	0
374	20230804	142500	52231640	8910	8910	8910	8910	0
375	20230804	142400	52231640	8910	8910	8910	8910	0
376	20230804	142300	52231640	8910	8910	8910	8910	0
377	20230804	142200	52231640	8910	8910	8910	8910	0
378	20230804	142100	52231640	8910	8910	8910	8910	0
379	20230804	142000	52231640	8910	8910	8910	8910	0
380	20230804	141900	52231640	8910	8910	8910	8910	0
381	20230804	141800	52231640	8910	8910	8910	8910	0
382	20230804	141700	52231640	8910	8910	8910	8910	0
383	20230804	141600	52231640	8910	8910	8910	8910	0
384	20230804	141500	52231640	8910	8910	8910	8910	0
385	20230804	141400	52231640	8910	8910	8910	8910	0
386	20230804	141300	52231640	8910	8910	8910	8910	0
387	20230804	141200	52231640	8910	8910	8910	8910	0
388	20230804	141100	52231640	8910	8910	8910	8910	0
389	20230804	141000	52231640	8910	8910	8910	8910	0
390	20230804	140900	52231640	8910	8910	8910	8910	0
391	20230804	140800	52231640	8910	8910	8910	8910	0
392	20230804	140700	52231640	8910	8910	8910	8910	0
393	20230804	140600	52231640	8910	8910	8910	8910	0
394	20230804	140500	52231640	8910	8910	8910	8910	0
395	20230804	140400	52231640	8910	8910	8910	8910	0
396	20230804	140300	52231640	8910	8910	8910	8910	0
397	20230804	140200	52231640	8910	8910	8910	8910	0
398	20230804	140100	52231640	8910	8910	8910	8910	0
399	20230804	140000	52231640	8910	8910	8910	8910	0
400	20230804	135900	52231640	8910	8900	8910	8900	66
401	20230804	135800	51644230	8900	8890	8900	8890	44
402	20230804	135700	51253060	8890	8890	8890	8890	0
403	20230804	135600	51253060	8890	8890	8890	8890	0
404	20230804	135500	51253060	8890	8890	8890	8890	2
405	20230804	135400	51235280	8870	8900	8900	8870	6
406	20230804	135300	51181960	8890	8890	8890	8890	16
407	20230804	135200	51039720	8890	8890	8890	8890	0
408	20230804	135100	51039720	8890	8890	8890	8890	0
409	20230804	135000	51039720	8890	8890	8890	8890	0
410	20230804	134900	51039720	8890	8890	8890	8890	0
411	20230804	134800	51039720	8890	8890	8890	8890	0
412	20230804	134700	51039720	8890	8890	8890	8890	0
413	20230804	134600	51039720	8890	8890	8890	8890	0
414	20230804	134500	51039720	8890	8890	8890	8890	0
415	20230804	134400	51039720	8890	8890	8890	8890	0
416	20230804	134300	51039720	8890	8890	8890	8890	0
417	20230804	134200	51039720	8890	8890	8890	8890	0
418	20230804	134100	51039720	8890	8890	8890	8890	0
419	20230804	134000	51039720	8890	8890	8890	8890	0
420	20230804	133900	51039720	8890	8890	8890	8890	2
421	20230804	133800	51021940	8860	8890	8890	8860	5
422	20230804	133700	50977550	8870	8870	8870	8870	2
423	20230804	133600	50959810	8890	8870	8890	8860	50
424	20230804	133500	50515840	8880	8880	8880	8880	0
425	20230804	133400	50515840	8880	8880	8880	8880	2
426	20230804	133300	50498080	8850	8870	8880	8850	7
427	20230804	133200	50436030	8880	8850	8880	8780	13
428	20230804	133100	50321220	8880	8880	8880	8880	0
429	20230804	133000	50321220	8880	8880	8880	8880	0
430	20230804	132900	50321220	8880	8870	8880	8870	5
431	20230804	132800	50276840	8880	8880	8880	8880	0
432	20230804	132700	50276840	8880	8880	8880	8880	2
433	20230804	132600	50259080	8870	8880	8880	8870	7
434	20230804	132500	50196950	8890	8860	8890	8860	70
435	20230804	132400	49576690	8860	8850	8860	8850	97
436	20230804	132300	48718220	8850	8850	8850	8850	10
437	20230804	132200	48629720	8760	8760	8760	8760	0
438	20230804	132100	48629720	8760	8760	8760	8760	0
439	20230804	132000	48629720	8760	8840	8840	8760	25
440	20230804	131900	48409960	8850	8850	8850	8850	67
441	20230804	131800	47817010	8850	8850	8850	8850	0
442	20230804	131700	47817010	8850	8850	8850	8850	3
443	20230804	131600	47790460	8840	8840	8840	8840	1
444	20230804	131500	47781620	8850	8850	8850	8850	0
445	20230804	131400	47781620	8850	8850	8850	8850	6
446	20230804	131300	47728520	8850	8850	8850	8850	2
447	20230804	131200	47710820	8840	8840	8840	8840	76
448	20230804	131100	47038980	8840	8840	8840	8840	0
449	20230804	131000	47038980	8840	8840	8840	8840	0
450	20230804	130900	47038980	8840	8810	8840	8760	91
451	20230804	130800	46240030	8840	8840	8840	8840	0
452	20230804	130700	46240030	8840	8840	8840	8840	0
453	20230804	130600	46240030	8840	8840	8840	8840	0
454	20230804	130500	46240030	8840	8840	8840	8840	0
455	20230804	130400	46240030	8840	8840	8840	8840	0
456	20230804	130300	46240030	8840	8840	8840	8840	0
457	20230804	130200	46240030	8840	8840	8840	8840	0
458	20230804	130100	46240030	8840	8840	8840	8840	0
459	20230804	130000	46240030	8840	8840	8840	8840	0
460	20230804	125900	46240030	8840	8840	8840	8840	0
461	20230804	125800	46240030	8840	8840	8840	8840	0
462	20230804	125700	46240030	8840	8840	8840	8840	0
463	20230804	125600	46240030	8840	8840	8840	8840	1
464	20230804	125500	46231190	8840	8840	8840	8840	0
465	20230804	125400	46231190	8840	8840	8840	8840	0
466	20230804	125300	46231190	8840	8840	8840	8840	0
467	20230804	125200	46231190	8840	8840	8840	8840	0
468	20230804	125100	46231190	8840	8840	8840	8840	0
469	20230804	125000	46231190	8840	8840	8840	8840	0
470	20230804	124900	46231190	8840	8840	8840	8840	0
471	20230804	124800	46231190	8840	8840	8840	8840	0
472	20230804	124700	46231190	8840	8840	8840	8840	0
473	20230804	124600	46231190	8840	8840	8840	8840	0
474	20230804	124500	46231190	8840	8840	8840	8840	0
475	20230804	124400	46231190	8840	8840	8840	8840	0
476	20230804	124300	46231190	8840	8840	8840	8840	0
477	20230804	124200	46231190	8840	8840	8840	8840	1
478	20230804	124100	46222350	8840	8840	8840	8840	0
479	20230804	124000	46222350	8840	8840	8840	8840	0
480	20230804	123900	46222350	8840	8840	8840	8840	0
481	20230804	123800	46222350	8840	8840	8840	8840	0
482	20230804	123700	46222350	8840	8840	8840	8840	0
483	20230804	123600	46222350	8840	8840	8840	8840	0
484	20230804	123500	46222350	8840	8840	8840	8840	0
485	20230804	123400	46222350	8840	8840	8840	8840	0
486	20230804	123300	46222350	8840	8840	8840	8840	0
487	20230804	123200	46222350	8840	8840	8840	8840	0
488	20230804	123100	46222350	8840	8840	8840	8840	0
489	20230804	123000	46222350	8840	8830	8840	8830	4
490	20230804	122900	46187010	8840	8840	8840	8840	4
491	20230804	122800	46151650	8840	8840	8840	8840	0
492	20230804	122700	46151650	8840	8830	8840	8830	4
493	20230804	122600	46116310	8850	8850	8850	8850	0
494	20230804	122500	46116310	8850	8850	8850	8850	0
495	20230804	122400	46116310	8850	8850	8850	8850	0
496	20230804	122300	46116310	8850	8850	8850	8850	0
497	20230804	122200	46116310	8850	8850	8850	8850	0
498	20230804	122100	46116310	8850	8850	8850	8850	0
499	20230804	122000	46116310	8850	8850	8850	8850	0
500	20230804	121900	46116310	8850	8850	8850	8850	0
501	20230804	121800	46116310	8850	8850	8850	8850	0
502	20230804	121700	46116310	8850	8850	8850	8850	0
503	20230804	121600	46116310	8850	8850	8850	8850	0
504	20230804	121500	46116310	8850	8850	8850	8850	0
505	20230804	121400	46116310	8850	8850	8850	8850	0
506	20230804	121300	46116310	8850	8850	8850	8850	0
507	20230804	121200	46116310	8850	8850	8850	8850	0
508	20230804	121100	46116310	8850	8850	8850	8850	0
509	20230804	121000	46116310	8850	8850	8850	8850	0
510	20230804	120900	46116310	8850	8850	8850	8850	0
511	20230804	120800	46116310	8850	8850	8850	8850	0
512	20230804	120700	46116310	8850	8850	8850	8850	41
513	20230804	120600	45753460	8850	8850	8850	8850	130
514	20230804	120500	44602960	8850	8850	8850	8850	179
515	20230804	120400	43018810	8850	8850	8850	8850	0
516	20230804	120300	43018810	8850	8850	8850	8850	0
517	20230804	120200	43018810	8850	8850	8850	8850	0
518	20230804	120100	43018810	8850	8850	8850	8850	10
519	20230804	120000	42930310	8850	8850	8850	8850	0
520	20230804	115900	42930310	8850	8850	8850	8850	0
521	20230804	115800	42930310	8850	8850	8850	8850	0
522	20230804	115700	42930310	8850	8850	8850	8850	0
523	20230804	115600	42930310	8850	8850	8850	8850	0
524	20230804	115500	42930310	8850	8850	8850	8850	0
525	20230804	115400	42930310	8850	8850	8850	8850	0
526	20230804	115300	42930310	8850	8850	8850	8850	3
527	20230804	115200	42903760	8820	8820	8820	8820	0
528	20230804	115100	42903760	8820	8830	8830	8820	5
529	20230804	115000	42859630	8850	8850	8850	8850	2
530	20230804	114900	42841930	8830	8850	8850	8830	7
531	20230804	114800	42780060	8840	8840	8840	8840	2
532	20230804	114700	42762380	8850	8850	8850	8850	0
533	20230804	114600	42762380	8850	8850	8850	8850	0
534	20230804	114500	42762380	8850	8850	8850	8850	0
535	20230804	114400	42762380	8850	8850	8850	8850	0
536	20230804	114300	42762380	8850	8850	8850	8850	3
537	20230804	114200	42735830	8740	8740	8740	8740	0
538	20230804	114100	42735830	8740	8740	8740	8740	0
539	20230804	114000	42735830	8740	8740	8740	8740	0
540	20230804	113900	42735830	8740	8740	8740	8740	0
541	20230804	113800	42735830	8740	8840	8840	8740	300
542	20230804	113700	40110480	8860	8860	8860	8860	0
543	20230804	113600	40110480	8860	8860	8860	8860	0
544	20230804	113500	40110480	8860	8860	8860	8860	0
545	20230804	113400	40110480	8860	8860	8860	8860	0
546	20230804	113300	40110480	8860	8860	8860	8860	0
547	20230804	113200	40110480	8860	8860	8860	8860	0
548	20230804	113100	40110480	8860	8860	8860	8860	0
549	20230804	113000	40110480	8860	8860	8860	8860	100
550	20230804	112900	39224480	8860	8860	8860	8860	10
551	20230804	112800	39135880	8860	8860	8860	8860	0
552	20230804	112700	39135880	8860	8860	8860	8860	20
553	20230804	112600	38958680	8860	8860	8860	8860	28
554	20230804	112500	38710600	8860	8860	8860	8860	0
555	20230804	112400	38710600	8860	8860	8860	8860	0
556	20230804	112300	38710600	8860	8860	8860	8860	0
557	20230804	112200	38710600	8860	8860	8890	8860	117
558	20230804	112100	37673920	8860	8860	8860	8860	2
559	20230804	112000	37656200	8850	8830	8860	8830	217
560	20230804	111900	35738110	8830	8840	8840	8830	9
561	20230804	111800	35658600	8850	8810	8850	8730	837
562	20230804	111700	28322600	8860	8860	8860	8860	0
563	20230804	111600	28322600	8860	8860	8860	8860	0
564	20230804	111500	28322600	8860	8860	8860	8860	0
565	20230804	111400	28322600	8860	8860	8860	8860	0
566	20230804	111300	28322600	8860	8860	8860	8860	0
567	20230804	111200	28322600	8860	8860	8860	8860	0
568	20230804	111100	28322600	8860	8860	8860	8860	0
569	20230804	111000	28322600	8860	8860	8860	8860	0
570	20230804	110900	28322600	8860	8860	8860	8860	0
571	20230804	110800	28322600	8860	8860	8860	8860	0
572	20230804	110700	28322600	8860	8860	8860	8860	0
573	20230804	110600	28322600	8860	8860	8860	8860	0
574	20230804	110500	28322600	8860	8860	8860	8860	0
575	20230804	110400	28322600	8860	8860	8860	8860	0
576	20230804	110300	28322600	8860	8860	8860	8860	0
577	20230804	110200	28322600	8860	8860	8860	8860	0
578	20230804	110100	28322600	8860	8860	8860	8860	0
579	20230804	110000	28322600	8860	8860	8860	8860	0
580	20230804	105900	28322600	8860	8840	8860	8840	4
581	20230804	105800	28287200	8860	8860	8860	8860	0
582	20230804	105700	28287200	8860	8860	8860	8860	0
583	20230804	105600	28287200	8860	8860	8860	8860	0
584	20230804	105500	28287200	8860	8860	8860	8860	0
585	20230804	105400	28287200	8860	8860	8860	8860	0
586	20230804	105300	28287200	8860	8860	8860	8860	0
587	20230804	105200	28287200	8860	8860	8860	8860	0
588	20230804	105100	28287200	8860	8860	8860	8860	5
589	20230804	105000	28242900	8860	8860	8860	8860	0
590	20230804	104900	28242900	8860	8860	8860	8860	0
591	20230804	104800	28242900	8860	8860	8860	8860	0
592	20230804	104700	28242900	8860	8860	8860	8860	0
593	20230804	104600	28242900	8860	8860	8860	8860	2
594	20230804	104500	28225180	8880	8880	8880	8880	0
595	20230804	104400	28225180	8880	8880	8880	8880	0
596	20230804	104300	28225180	8880	8880	8880	8880	0
597	20230804	104200	28225180	8880	8880	8880	8880	0
598	20230804	104100	28225180	8880	8880	8880	8880	0
599	20230804	104000	28225180	8880	8880	8880	8880	0
600	20230804	103900	28225180	8880	8880	8880	8880	0
601	20230804	103800	28225180	8880	8880	8880	8880	0
602	20230804	103700	28225180	8880	8880	8880	8880	0
603	20230804	103600	28225180	8880	8880	8880	8880	0
604	20230804	103500	28225180	8880	8880	8880	8880	0
605	20230804	103400	28225180	8880	8880	8880	8880	0
606	20230804	103300	28225180	8880	8880	8880	8880	3
607	20230804	103200	28198540	8870	8870	8870	8870	0
608	20230804	103100	28198540	8870	8870	8870	8870	2
609	20230804	103000	28180800	8850	8830	8850	8830	110
610	20230804	102900	27208760	8830	8830	8830	8830	0
611	20230804	102800	27208760	8830	8830	8830	8830	0
612	20230804	102700	27208760	8830	8820	8830	8820	50
613	20230804	102600	26767310	8850	8850	8850	8850	0
614	20230804	102500	26767310	8850	8850	8850	8850	0
615	20230804	102400	26767310	8850	8850	8850	8850	0
616	20230804	102300	26767310	8850	8850	8850	8850	0
617	20230804	102200	26767310	8850	8850	8850	8850	0
618	20230804	102100	26767310	8850	8850	8850	8850	0
619	20230804	102000	26767310	8850	8850	8850	8850	0
620	20230804	101900	26767310	8850	8850	8850	8850	0
621	20230804	101800	26767310	8850	8850	8850	8850	2
622	20230804	101700	26749610	8870	8870	8870	8870	0
623	20230804	101600	26749610	8870	8780	8870	8770	83
624	20230804	101500	26021060	8730	8850	8850	8730	1691
625	20230804	101400	11215880	8850	8850	8850	8850	0
626	20230804	101300	11215880	8850	8850	8850	8850	0
627	20230804	101200	11215880	8850	8850	8850	8850	0
628	20230804	101100	11215880	8850	8850	8850	8850	0
629	20230804	101000	11215880	8850	8850	8850	8850	0
630	20230804	100900	11215880	8850	8850	8850	8850	0
631	20230804	100800	11215880	8850	8850	8850	8850	0
632	20230804	100700	11215880	8850	8850	8850	8850	0
633	20230804	100600	11215880	8850	8880	8880	8850	40
634	20230804	100500	10861370	8910	8910	8910	8910	0
635	20230804	100400	10861370	8910	8910	8910	8910	0
636	20230804	100300	10861370	8910	8910	8910	8910	0
637	20230804	100200	10861370	8910	8910	8910	8910	0
638	20230804	100100	10861370	8910	8910	8910	8910	0
639	20230804	100000	10861370	8910	8910	8910	8910	0
640	20230804	095900	10861370	8910	8910	8910	8910	0
641	20230804	095800	10861370	8910	8910	8910	8910	0
642	20230804	095700	10861370	8910	8910	8910	8910	2
643	20230804	095600	10843550	8900	8900	8900	8900	0
644	20230804	095500	10843550	8900	8900	8900	8900	0
645	20230804	095400	10843550	8900	8900	8900	8900	2
646	20230804	095300	10825750	8910	8910	8910	8910	0
647	20230804	095200	10825750	8910	8910	8910	8910	0
648	20230804	095100	10825750	8910	8910	8910	8910	0
649	20230804	095000	10825750	8910	8900	8910	8900	16
650	20230804	094900	10683330	8900	8900	8900	8900	0
651	20230804	094800	10683330	8900	8900	8900	8900	0
652	20230804	094700	10683330	8900	8900	8900	8900	2
653	20230804	094600	10665530	8900	8900	8900	8900	0
654	20230804	094500	10665530	8900	8900	8900	8900	2
655	20230804	094400	10647730	8900	8900	8900	8900	2
656	20230804	094300	10629930	8910	8910	8910	8910	0
657	20230804	094200	10629930	8910	8910	8910	8910	0
658	20230804	094100	10629930	8910	8910	8910	8910	0
659	20230804	094000	10629930	8910	8910	8910	8910	0
660	20230804	093900	10629930	8910	8910	8910	8910	0
661	20230804	093800	10629930	8910	8910	8910	8910	0
662	20230804	093700	10629930	8910	8910	8910	8910	0
663	20230804	093600	10629930	8910	8910	8910	8910	0
664	20230804	093500	10629930	8910	8910	8910	8910	0
665	20230804	093400	10629930	8910	8900	8910	8900	21
666	20230804	093300	10442970	8900	8900	8900	8900	80
667	20230804	093200	9730970	8900	8900	8900	8900	0
668	20230804	093100	9730970	8900	8900	8900	8900	1
669	20230804	093000	9722070	8890	8890	8890	8890	0
670	20230804	092900	9722070	8890	8890	8890	8890	0
671	20230804	092800	9722070	8890	8890	8890	8890	0
672	20230804	092700	9722070	8890	8890	8890	8890	0
673	20230804	092600	9722070	8890	8890	8890	8890	0
674	20230804	092500	9722070	8890	8890	8890	8890	0
675	20230804	092400	9722070	8890	8890	8890	8890	2
676	20230804	092300	9704290	8880	8870	8880	8870	41
677	20230804	092200	9340350	8790	8790	8790	8790	0
678	20230804	092100	9340350	8790	8790	8790	8790	0
679	20230804	092000	9340350	8790	8790	8790	8790	0
680	20230804	091900	9340350	8790	8790	8790	8790	0
681	20230804	091800	9340350	8790	8790	8790	8790	0
682	20230804	091700	9340350	8790	8790	8790	8790	3
683	20230804	091600	9313980	8780	8780	8780	8780	0
684	20230804	091500	9313980	8780	8800	8810	8780	100
685	20230804	091400	8434580	8760	8880	8880	8740	501
686	20230804	091300	4031650	8900	8900	8900	8900	0
687	20230804	091200	4031650	8900	8900	8900	8900	0
688	20230804	091100	4031650	8900	8900	8900	8900	2
689	20230804	091000	4013850	8880	8880	8880	8880	0
690	20230804	090900	4013850	8880	8880	8880	8880	0
691	20230804	090800	4013850	8880	8890	8890	8880	70
692	20230804	090700	3392220	8900	8900	8900	8900	0
693	20230804	090600	3392220	8900	8900	8900	8900	0
694	20230804	090500	3392220	8900	8900	8900	8900	0
695	20230804	090400	3392220	8900	8900	8900	8900	0
696	20230804	090300	3392220	8900	8900	8900	8900	0
697	20230804	090200	3392220	8900	8900	8900	8900	0
698	20230804	090100	3392220	8900	8900	8900	8900	0
699	20230804	090000	3392220	8900	8880	8900	8880	382