KissMeData/225190/min/candle-20230807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230807	202000	94796730	9690	9690	9690	9690	51
3	20230807	201900	94796730	9690	9690	9690	9690	0
4	20230807	201800	94796730	9690	9690	9690	9690	0
5	20230807	201700	94796730	9690	9690	9690	9690	0
6	20230807	201600	94796730	9690	9690	9690	9690	0
7	20230807	201500	94796730	9690	9690	9690	9690	0
8	20230807	201400	94796730	9690	9690	9690	9690	0
9	20230807	201300	94796730	9690	9690	9690	9690	0
10	20230807	201200	94796730	9690	9690	9690	9690	0
11	20230807	201100	94796730	9690	9690	9690	9690	0
12	20230807	201000	94796730	9690	9690	9690	9690	0
13	20230807	200900	94796730	9690	9690	9690	9690	0
14	20230807	200800	94796730	9690	9690	9690	9690	0
15	20230807	200700	94796730	9690	9690	9690	9690	0
16	20230807	200600	94796730	9690	9690	9690	9690	0
17	20230807	200500	94796730	9690	9690	9690	9690	0
18	20230807	200400	94796730	9690	9690	9690	9690	0
19	20230807	200300	94796730	9690	9690	9690	9690	0
20	20230807	200200	94796730	9690	9690	9690	9690	0
21	20230807	200100	94796730	9690	9690	9690	9690	0
22	20230807	200000	94796730	9690	9690	9690	9690	0
23	20230807	195900	94796730	9690	9690	9690	9690	0
24	20230807	195800	94796730	9690	9690	9690	9690	0
25	20230807	195700	94796730	9690	9690	9690	9690	0
26	20230807	195600	94796730	9690	9690	9690	9690	0
27	20230807	195500	94796730	9690	9690	9690	9690	0
28	20230807	195400	94796730	9690	9690	9690	9690	0
29	20230807	195300	94796730	9690	9690	9690	9690	0
30	20230807	195200	94796730	9690	9690	9690	9690	0
31	20230807	195100	94796730	9690	9690	9690	9690	0
32	20230807	195000	94796730	9690	9690	9690	9690	51
33	20230807	194900	94796730	9690	9690	9690	9690	0
34	20230807	194800	94796730	9690	9690	9690	9690	0
35	20230807	194700	94796730	9690	9690	9690	9690	0
36	20230807	194600	94796730	9690	9690	9690	9690	0
37	20230807	194500	94796730	9690	9690	9690	9690	0
38	20230807	194400	94796730	9690	9690	9690	9690	0
39	20230807	194300	94796730	9690	9690	9690	9690	0
40	20230807	194200	94796730	9690	9690	9690	9690	0
41	20230807	194100	94796730	9690	9690	9690	9690	0
42	20230807	194000	94796730	9690	9690	9690	9690	0
43	20230807	193900	94796730	9690	9690	9690	9690	0
44	20230807	193800	94796730	9690	9690	9690	9690	0
45	20230807	193700	94796730	9690	9690	9690	9690	0
46	20230807	193600	94796730	9690	9690	9690	9690	0
47	20230807	193500	94796730	9690	9690	9690	9690	0
48	20230807	193400	94796730	9690	9690	9690	9690	0
49	20230807	193300	94796730	9690	9690	9690	9690	0
50	20230807	193200	94796730	9690	9690	9690	9690	0
51	20230807	193100	94796730	9690	9690	9690	9690	0
52	20230807	193000	94796730	9690	9690	9690	9690	0
53	20230807	192900	94796730	9690	9690	9690	9690	0
54	20230807	192800	94796730	9690	9690	9690	9690	0
55	20230807	192700	94796730	9690	9690	9690	9690	0
56	20230807	192600	94796730	9690	9690	9690	9690	0
57	20230807	192500	94796730	9690	9690	9690	9690	0
58	20230807	192400	94796730	9690	9690	9690	9690	0
59	20230807	192300	94796730	9690	9690	9690	9690	0
60	20230807	192200	94796730	9690	9690	9690	9690	0
61	20230807	192100	94796730	9690	9690	9690	9690	0
62	20230807	192000	94796730	9690	9690	9690	9690	51
63	20230807	191900	94796730	9690	9690	9690	9690	0
64	20230807	191800	94796730	9690	9690	9690	9690	0
65	20230807	191700	94796730	9690	9690	9690	9690	0
66	20230807	191600	94796730	9690	9690	9690	9690	0
67	20230807	191500	94796730	9690	9690	9690	9690	0
68	20230807	191400	94796730	9690	9690	9690	9690	0
69	20230807	191300	94796730	9690	9690	9690	9690	0
70	20230807	191200	94796730	9690	9690	9690	9690	0
71	20230807	191100	94796730	9690	9690	9690	9690	0
72	20230807	191000	94796730	9690	9690	9690	9690	0
73	20230807	190900	94796730	9690	9690	9690	9690	0
74	20230807	190800	94796730	9690	9690	9690	9690	0
75	20230807	190700	94796730	9690	9690	9690	9690	0
76	20230807	190600	94796730	9690	9690	9690	9690	0
77	20230807	190500	94796730	9690	9690	9690	9690	0
78	20230807	190400	94796730	9690	9690	9690	9690	0
79	20230807	190300	94796730	9690	9690	9690	9690	0
80	20230807	190200	94796730	9690	9690	9690	9690	0
81	20230807	190100	94796730	9690	9690	9690	9690	0
82	20230807	190000	94796730	9690	9690	9690	9690	0
83	20230807	185900	94796730	9690	9690	9690	9690	0
84	20230807	185800	94796730	9690	9690	9690	9690	0
85	20230807	185700	94796730	9690	9690	9690	9690	0
86	20230807	185600	94796730	9690	9690	9690	9690	0
87	20230807	185500	94796730	9690	9690	9690	9690	0
88	20230807	185400	94796730	9690	9690	9690	9690	0
89	20230807	185300	94796730	9690	9690	9690	9690	0
90	20230807	185200	94796730	9690	9690	9690	9690	0
91	20230807	185100	94796730	9690	9690	9690	9690	0
92	20230807	185000	94796730	9690	9690	9690	9690	51
93	20230807	184900	94796730	9690	9690	9690	9690	0
94	20230807	184800	94796730	9690	9690	9690	9690	0
95	20230807	184700	94796730	9690	9690	9690	9690	0
96	20230807	184600	94796730	9690	9690	9690	9690	0
97	20230807	184500	94796730	9690	9690	9690	9690	0
98	20230807	184400	94796730	9690	9690	9690	9690	0
99	20230807	184300	94796730	9690	9690	9690	9690	0
100	20230807	184200	94796730	9690	9690	9690	9690	0
101	20230807	184100	94796730	9690	9690	9690	9690	0
102	20230807	184000	94796730	9690	9690	9690	9690	0
103	20230807	183900	94796730	9690	9690	9690	9690	0
104	20230807	183800	94796730	9690	9690	9690	9690	0
105	20230807	183700	94796730	9690	9690	9690	9690	0
106	20230807	183600	94796730	9690	9690	9690	9690	0
107	20230807	183500	94796730	9690	9690	9690	9690	0
108	20230807	183400	94796730	9690	9690	9690	9690	0
109	20230807	183300	94796730	9690	9690	9690	9690	0
110	20230807	183200	94796730	9690	9690	9690	9690	0
111	20230807	183100	94796730	9690	9690	9690	9690	0
112	20230807	183000	94796730	9690	9690	9690	9690	0
113	20230807	182900	94796730	9690	9690	9690	9690	0
114	20230807	182800	94796730	9690	9690	9690	9690	0
115	20230807	182700	94796730	9690	9690	9690	9690	0
116	20230807	182600	94796730	9690	9690	9690	9690	0
117	20230807	182500	94796730	9690	9690	9690	9690	0
118	20230807	182400	94796730	9690	9690	9690	9690	0
119	20230807	182300	94796730	9690	9690	9690	9690	0
120	20230807	182200	94796730	9690	9690	9690	9690	0
121	20230807	182100	94796730	9690	9690	9690	9690	0
122	20230807	182000	94796730	9690	9690	9690	9690	51
123	20230807	181900	94796730	9690	9690	9690	9690	0
124	20230807	181800	94796730	9690	9690	9690	9690	0
125	20230807	181700	94796730	9690	9690	9690	9690	0
126	20230807	181600	94796730	9690	9690	9690	9690	0
127	20230807	181500	94796730	9690	9690	9690	9690	0
128	20230807	181400	94796730	9690	9690	9690	9690	0
129	20230807	181300	94796730	9690	9690	9690	9690	0
130	20230807	181200	94796730	9690	9690	9690	9690	0
131	20230807	181100	94796730	9690	9690	9690	9690	0
132	20230807	181000	94796730	9690	9690	9690	9690	0
133	20230807	180900	94796730	9690	9690	9690	9690	0
134	20230807	180800	94796730	9690	9690	9690	9690	0
135	20230807	180700	94796730	9690	9690	9690	9690	0
136	20230807	180600	94796730	9690	9690	9690	9690	0
137	20230807	180500	94796730	9690	9690	9690	9690	0
138	20230807	180400	94796730	9690	9690	9690	9690	0
139	20230807	180300	94796730	9690	9690	9690	9690	0
140	20230807	180200	94796730	9690	9690	9690	9690	0
141	20230807	180100	94796730	9690	9690	9690	9690	0
142	20230807	180000	94796730	9690	9690	9690	9690	0
143	20230807	175900	94796730	9690	9690	9690	9690	0
144	20230807	175800	94796730	9690	9690	9690	9690	0
145	20230807	175700	94796730	9690	9690	9690	9690	0
146	20230807	175600	94796730	9690	9690	9690	9690	0
147	20230807	175500	94796730	9690	9690	9690	9690	0
148	20230807	175400	94796730	9690	9690	9690	9690	0
149	20230807	175300	94796730	9690	9690	9690	9690	0
150	20230807	175200	94796730	9690	9690	9690	9690	0
151	20230807	175100	94796730	9690	9690	9690	9690	0
152	20230807	175000	94796730	9690	9690	9690	9690	51
153	20230807	174900	94796730	9690	9690	9690	9690	0
154	20230807	174800	94796730	9690	9690	9690	9690	0
155	20230807	174700	94796730	9690	9690	9690	9690	0
156	20230807	174600	94796730	9690	9690	9690	9690	0
157	20230807	174500	94796730	9690	9690	9690	9690	0
158	20230807	174400	94796730	9690	9690	9690	9690	0
159	20230807	174300	94796730	9690	9690	9690	9690	0
160	20230807	174200	94796730	9690	9690	9690	9690	0
161	20230807	174100	94796730	9690	9690	9690	9690	0
162	20230807	174000	94796730	9690	9690	9690	9690	0
163	20230807	173900	94796730	9690	9690	9690	9690	0
164	20230807	173800	94796730	9690	9690	9690	9690	0
165	20230807	173700	94796730	9690	9690	9690	9690	0
166	20230807	173600	94796730	9690	9690	9690	9690	0
167	20230807	173500	94796730	9690	9690	9690	9690	0
168	20230807	173400	94796730	9690	9690	9690	9690	0
169	20230807	173300	94796730	9690	9690	9690	9690	0
170	20230807	173200	94796730	9690	9690	9690	9690	0
171	20230807	173100	94796730	9690	9690	9690	9690	0
172	20230807	173000	94796730	9690	9690	9690	9690	0
173	20230807	172900	94796730	9690	9690	9690	9690	0
174	20230807	172800	94796730	9690	9690	9690	9690	0
175	20230807	172700	94796730	9690	9690	9690	9690	0
176	20230807	172600	94796730	9690	9690	9690	9690	0
177	20230807	172500	94796730	9690	9690	9690	9690	0
178	20230807	172400	94796730	9690	9690	9690	9690	0
179	20230807	172300	94796730	9690	9690	9690	9690	0
180	20230807	172200	94796730	9690	9690	9690	9690	0
181	20230807	172100	94796730	9690	9690	9690	9690	0
182	20230807	172000	94796730	9690	9690	9690	9690	51
183	20230807	171900	94796730	9690	9690	9690	9690	0
184	20230807	171800	94796730	9690	9690	9690	9690	0
185	20230807	171700	94796730	9690	9690	9690	9690	0
186	20230807	171600	94796730	9690	9690	9690	9690	0
187	20230807	171500	94796730	9690	9690	9690	9690	0
188	20230807	171400	94796730	9690	9690	9690	9690	0
189	20230807	171300	94796730	9690	9690	9690	9690	0
190	20230807	171200	94796730	9690	9690	9690	9690	0
191	20230807	171100	94796730	9690	9690	9690	9690	0
192	20230807	171000	94796730	9690	9690	9690	9690	0
193	20230807	170900	94796730	9690	9690	9690	9690	0
194	20230807	170800	94796730	9690	9690	9690	9690	0
195	20230807	170700	94796730	9690	9690	9690	9690	0
196	20230807	170600	94796730	9690	9690	9690	9690	0
197	20230807	170500	94796730	9690	9690	9690	9690	0
198	20230807	170400	94796730	9690	9690	9690	9690	0
199	20230807	170300	94796730	9690	9690	9690	9690	0
200	20230807	170200	94796730	9690	9690	9690	9690	0
201	20230807	170100	94796730	9690	9690	9690	9690	0
202	20230807	170000	94796730	9690	9690	9690	9690	0
203	20230807	165900	94796730	9690	9690	9690	9690	0
204	20230807	165800	94796730	9690	9690	9690	9690	0
205	20230807	165700	94796730	9690	9690	9690	9690	0
206	20230807	165600	94796730	9690	9690	9690	9690	0
207	20230807	165500	94796730	9690	9690	9690	9690	0
208	20230807	165400	94796730	9690	9690	9690	9690	0
209	20230807	165300	94796730	9690	9690	9690	9690	0
210	20230807	165200	94796730	9690	9690	9690	9690	0
211	20230807	165100	94796730	9690	9690	9690	9690	0
212	20230807	165000	94796730	9690	9690	9690	9690	51
213	20230807	164900	94796730	9690	9690	9690	9690	0
214	20230807	164800	94796730	9690	9690	9690	9690	0
215	20230807	164700	94796730	9690	9690	9690	9690	0
216	20230807	164600	94796730	9690	9690	9690	9690	0
217	20230807	164500	94796730	9690	9690	9690	9690	0
218	20230807	164400	94796730	9690	9690	9690	9690	0
219	20230807	164300	94796730	9690	9690	9690	9690	0
220	20230807	164200	94796730	9690	9690	9690	9690	0
221	20230807	164100	94796730	9690	9690	9690	9690	0
222	20230807	164000	94796730	9690	9690	9690	9690	0
223	20230807	163900	94796730	9690	9690	9690	9690	0
224	20230807	163800	94796730	9690	9690	9690	9690	0
225	20230807	163700	94796730	9690	9690	9690	9690	0
226	20230807	163600	94796730	9690	9690	9690	9690	0
227	20230807	163500	94796730	9690	9690	9690	9690	0
228	20230807	163400	94796730	9690	9690	9690	9690	0
229	20230807	163300	94796730	9690	9690	9690	9690	0
230	20230807	163200	94796730	9690	9690	9690	9690	0
231	20230807	163100	94796730	9690	9690	9690	9690	0
232	20230807	163000	94796730	9690	9690	9690	9690	0
233	20230807	162900	94796730	9690	9690	9690	9690	0
234	20230807	162800	94796730	9690	9690	9690	9690	0
235	20230807	162700	94796730	9690	9690	9690	9690	0
236	20230807	162600	94796730	9690	9690	9690	9690	0
237	20230807	162500	94796730	9690	9690	9690	9690	0
238	20230807	162400	94796730	9690	9690	9690	9690	0
239	20230807	162300	94796730	9690	9690	9690	9690	0
240	20230807	162200	94796730	9690	9690	9690	9690	0
241	20230807	162100	94796730	9690	9690	9690	9690	0
242	20230807	162000	94796730	9690	9690	9690	9690	51
243	20230807	161900	94796730	9690	9690	9690	9690	0
244	20230807	161800	94796730	9690	9690	9690	9690	0
245	20230807	161700	94796730	9690	9690	9690	9690	0
246	20230807	161600	94796730	9690	9690	9690	9690	0
247	20230807	161500	94796730	9690	9690	9690	9690	0
248	20230807	161400	94796730	9690	9690	9690	9690	0
249	20230807	161300	94796730	9690	9690	9690	9690	0
250	20230807	161200	94796730	9690	9690	9690	9690	0
251	20230807	161100	94796730	9690	9690	9690	9690	0
252	20230807	161000	94796730	9690	9690	9690	9690	0
253	20230807	160900	94796730	9690	9690	9690	9690	0
254	20230807	160800	94796730	9690	9690	9690	9690	0
255	20230807	160700	94796730	9690	9690	9690	9690	0
256	20230807	160600	94796730	9690	9690	9690	9690	0
257	20230807	160500	94796730	9690	9690	9690	9690	0
258	20230807	160400	94796730	9690	9690	9690	9690	0
259	20230807	160300	94796730	9690	9690	9690	9690	0
260	20230807	160200	94796730	9690	9690	9690	9690	0
261	20230807	160100	94796730	9690	9690	9690	9690	0
262	20230807	160000	94796730	9690	9690	9690	9690	0
263	20230807	155900	94796730	9690	9690	9690	9690	0
264	20230807	155800	94796730	9690	9690	9690	9690	0
265	20230807	155700	94796730	9690	9690	9690	9690	0
266	20230807	155600	94796730	9690	9690	9690	9690	0
267	20230807	155500	94796730	9690	9690	9690	9690	0
268	20230807	155400	94796730	9690	9690	9690	9690	0
269	20230807	155300	94796730	9690	9690	9690	9690	0
270	20230807	155200	94796730	9690	9690	9690	9690	0
271	20230807	155100	94796730	9690	9690	9690	9690	0
272	20230807	155000	94796730	9690	9690	9690	9690	51
273	20230807	154900	94796730	9690	9690	9690	9690	0
274	20230807	154800	94796730	9690	9690	9690	9690	0
275	20230807	154700	94796730	9690	9690	9690	9690	0
276	20230807	154600	94796730	9690	9690	9690	9690	0
277	20230807	154500	94796730	9690	9690	9690	9690	0
278	20230807	154400	94796730	9690	9690	9690	9690	0
279	20230807	154300	94796730	9690	9690	9690	9690	0
280	20230807	154200	94796730	9690	9690	9690	9690	0
281	20230807	154100	94796730	9690	9690	9690	9690	0
282	20230807	154000	94796730	9690	9690	9690	9690	0
283	20230807	153900	94796730	9690	9690	9690	9690	0
284	20230807	153800	94796730	9690	9690	9690	9690	0
285	20230807	153700	94796730	9690	9690	9690	9690	0
286	20230807	153600	94796730	9690	9690	9690	9690	0
287	20230807	153500	94796730	9690	9690	9690	9690	0
288	20230807	153400	94796730	9690	9690	9690	9690	0
289	20230807	153300	94796730	9690	9690	9690	9690	0
290	20230807	153200	94796730	9690	9690	9690	9690	0
291	20230807	153100	94796730	9690	9690	9690	9690	0
292	20230807	153000	94796730	9690	9690	9690	9690	51
293	20230807	152900	94302540	9660	9660	9660	9660	0
294	20230807	152800	94302540	9660	9660	9660	9660	0
295	20230807	152700	94302540	9660	9660	9660	9660	0
296	20230807	152600	94302540	9660	9660	9660	9660	0
297	20230807	152500	94302540	9660	9660	9660	9660	0
298	20230807	152400	94302540	9660	9660	9660	9660	0
299	20230807	152300	94302540	9660	9660	9660	9660	0
300	20230807	152200	94302540	9660	9660	9660	9660	0
301	20230807	152100	94302540	9660	9660	9660	9660	0
302	20230807	152000	94302540	9660	9660	9660	9660	0
303	20230807	151900	94302540	9660	9660	9660	9660	31
304	20230807	151800	94003080	9660	9660	9660	9660	0
305	20230807	151700	94003080	9660	9650	9660	9650	125
306	20230807	151600	92795980	9650	9660	9660	9650	60
307	20230807	151500	92216880	9650	9660	9660	9650	26
308	20230807	151400	91965950	9650	9660	9660	9650	54
309	20230807	151300	91444790	9660	9660	9660	9660	2
310	20230807	151200	91425470	9650	9660	9660	9650	25
311	20230807	151100	91184200	9660	9660	9660	9660	2
312	20230807	151000	91164880	9650	9650	9650	9650	23
313	20230807	150900	90942930	9660	9660	9660	9660	10
314	20230807	150800	90846330	9660	9660	9660	9660	58
315	20230807	150700	90286050	9660	9660	9660	9660	24
316	20230807	150600	90054210	9660	9660	9660	9660	23
317	20230807	150500	89832030	9680	9660	9680	9660	28
318	20230807	150400	89561450	9660	9660	9660	9660	0
319	20230807	150300	89561450	9660	9660	9660	9660	23
320	20230807	150200	89339270	9660	9660	9660	9660	0
321	20230807	150100	89339270	9660	9670	9670	9660	78
322	20230807	150000	88585560	9670	9670	9670	9670	0
323	20230807	145900	88585560	9670	9670	9670	9670	0
324	20230807	145800	88585560	9670	9670	9670	9670	0
325	20230807	145700	88585560	9670	9670	9670	9670	0
326	20230807	145600	88585560	9670	9670	9670	9670	0
327	20230807	145500	88585560	9670	9670	9670	9670	0
328	20230807	145400	88585560	9670	9670	9670	9670	38
329	20230807	145300	88218100	9660	9660	9660	9660	23
330	20230807	145200	87995920	9660	9660	9660	9660	0
331	20230807	145100	87995920	9660	9660	9660	9660	23
332	20230807	145000	87773740	9670	9670	9670	9670	30
333	20230807	144900	87483640	9670	9670	9670	9670	0
334	20230807	144800	87483640	9670	9670	9670	9670	0
335	20230807	144700	87483640	9670	9670	9670	9670	0
336	20230807	144600	87483640	9670	9670	9670	9670	23
337	20230807	144500	87261230	9670	9670	9670	9670	14
338	20230807	144400	87125850	9670	9670	9670	9670	0
339	20230807	144300	87125850	9670	9670	9670	9670	0
340	20230807	144200	87125850	9670	9660	9670	9660	116
341	20230807	144100	86004270	9660	9660	9660	9660	14
342	20230807	144000	85869030	9660	9660	9660	9660	0
343	20230807	143900	85869030	9660	9670	9670	9660	17
344	20230807	143800	85704780	9670	9670	9670	9670	0
345	20230807	143700	85704780	9670	9670	9670	9670	0
346	20230807	143600	85704780	9670	9670	9670	9670	12
347	20230807	143500	85588740	9660	9660	9660	9660	0
348	20230807	143400	85588740	9660	9660	9660	9660	0
349	20230807	143300	85588740	9660	9660	9660	9660	65
350	20230807	143200	84960840	9660	9660	9660	9660	16
351	20230807	143100	84806280	9660	9660	9660	9660	8
352	20230807	143000	84729000	9660	9670	9670	9660	13
353	20230807	142900	84603370	9660	9660	9660	9660	16
354	20230807	142800	84448810	9670	9660	9670	9660	9
355	20230807	142700	84361860	9660	9660	9660	9660	8
356	20230807	142600	84284580	9660	9660	9670	9660	18
357	20230807	142500	84110690	9660	9670	9670	9660	28
358	20230807	142400	83840010	9660	9660	9660	9660	0
359	20230807	142300	83840010	9660	9660	9660	9660	9
360	20230807	142200	83753070	9670	9670	9670	9670	0
361	20230807	142100	83753070	9670	9670	9670	9670	0
362	20230807	142000	83753070	9670	9670	9670	9670	6
363	20230807	141900	83695050	9670	9670	9670	9670	1
364	20230807	141800	83685380	9670	9670	9670	9670	0
365	20230807	141700	83685380	9670	9670	9670	9670	10
366	20230807	141600	83588680	9670	9670	9670	9670	0
367	20230807	141500	83588680	9670	9670	9670	9670	2
368	20230807	141400	83569340	9670	9670	9670	9670	41
369	20230807	141300	83172870	9670	9670	9670	9670	0
370	20230807	141200	83172870	9670	9670	9670	9670	0
371	20230807	141100	83172870	9670	9660	9670	9660	39
372	20230807	141000	82796120	9660	9660	9660	9660	32
373	20230807	140900	82487000	9660	9670	9670	9650	530
374	20230807	140800	77370500	9660	9670	9670	9660	103
375	20230807	140700	76375490	9670	9670	9670	9670	22
376	20230807	140600	76162750	9670	9670	9670	9670	1
377	20230807	140500	76153080	9670	9670	9670	9670	48
378	20230807	140400	75688920	9660	9670	9670	9660	14
379	20230807	140300	75553640	9660	9660	9660	9660	0
380	20230807	140200	75553640	9660	9660	9660	9660	0
381	20230807	140100	75553640	9660	9660	9670	9660	37
382	20230807	140000	75196170	9660	9660	9660	9660	12
383	20230807	135900	75080250	9660	9660	9660	9660	12
384	20230807	135800	74964330	9660	9660	9660	9660	13
385	20230807	135700	74838750	9660	9660	9660	9660	0
386	20230807	135600	74838750	9660	9660	9660	9660	33
387	20230807	135500	74519970	9670	9670	9670	9670	0
388	20230807	135400	74519970	9670	9670	9670	9670	0
389	20230807	135300	74519970	9670	9670	9670	9670	0
390	20230807	135200	74519970	9670	9670	9670	9670	0
391	20230807	135100	74519970	9670	9670	9670	9670	3
392	20230807	135000	74490960	9670	9670	9670	9670	16
393	20230807	134900	74336240	9670	9670	9670	9670	0
394	20230807	134800	74336240	9670	9670	9670	9670	105
395	20230807	134700	73320890	9670	9670	9670	9670	0
396	20230807	134600	73320890	9670	9680	9680	9670	202
397	20230807	134500	71367530	9680	9680	9680	9680	94
398	20230807	134400	70457610	9690	9690	9690	9690	0
399	20230807	134300	70457610	9690	9690	9690	9690	2
400	20230807	134200	70438230	9680	9680	9680	9680	0
401	20230807	134100	70438230	9680	9680	9680	9680	0
402	20230807	134000	70438230	9680	9680	9680	9680	0
403	20230807	133900	70438230	9680	9680	9680	9680	0
404	20230807	133800	70438230	9680	9680	9680	9680	0
405	20230807	133700	70438230	9680	9680	9680	9680	0
406	20230807	133600	70438230	9680	9680	9680	9680	0
407	20230807	133500	70438230	9680	9680	9680	9680	1
408	20230807	133400	70428550	9670	9670	9670	9670	0
409	20230807	133300	70428550	9670	9670	9670	9670	34
410	20230807	133200	70099770	9670	9680	9680	9670	3
411	20230807	133100	70070750	9670	9690	9690	9670	61
412	20230807	133000	69480780	9670	9670	9670	9670	0
413	20230807	132900	69480780	9670	9670	9670	9670	0
414	20230807	132800	69480780	9670	9670	9670	9670	0
415	20230807	132700	69480780	9670	9670	9670	9670	0
416	20230807	132600	69480780	9670	9670	9670	9670	5
417	20230807	132500	69432430	9660	9680	9680	9660	602
418	20230807	132400	63612060	9690	9690	9690	9690	0
419	20230807	132300	63612060	9690	9690	9690	9690	3
420	20230807	132200	63582990	9690	9690	9690	9690	0
421	20230807	132100	63582990	9690	9690	9690	9690	20
422	20230807	132000	63389190	9690	9690	9690	9690	0
423	20230807	131900	63389190	9690	9690	9690	9690	50
424	20230807	131800	62904690	9690	9690	9690	9690	0
425	20230807	131700	62904690	9690	9690	9690	9690	0
426	20230807	131600	62904690	9690	9690	9690	9690	0
427	20230807	131500	62904690	9690	9690	9690	9690	0
428	20230807	131400	62904690	9690	9690	9690	9690	0
429	20230807	131300	62904690	9690	9690	9690	9690	3
430	20230807	131200	62875620	9690	9690	9690	9690	10
431	20230807	131100	62778720	9690	9690	9690	9690	1
432	20230807	131000	62769030	9670	9670	9670	9670	0
433	20230807	130900	62769030	9670	9670	9670	9670	0
434	20230807	130800	62769030	9670	9670	9670	9670	0
435	20230807	130700	62769030	9670	9670	9670	9670	0
436	20230807	130600	62769030	9670	9670	9670	9670	0
437	20230807	130500	62769030	9670	9670	9670	9670	0
438	20230807	130400	62769030	9670	9670	9670	9670	0
439	20230807	130300	62769030	9670	9670	9670	9670	0
440	20230807	130200	62769030	9670	9670	9670	9670	0
441	20230807	130100	62769030	9670	9670	9670	9670	5
442	20230807	130000	62720680	9690	9690	9690	9690	2
443	20230807	125900	62701300	9690	9690	9690	9690	4
444	20230807	125800	62662540	9680	9680	9680	9680	0
445	20230807	125700	62662540	9680	9680	9680	9680	33
446	20230807	125600	62343100	9680	9680	9680	9680	0
447	20230807	125500	62343100	9680	9680	9680	9680	54
448	20230807	125400	61820380	9680	9680	9680	9680	1
449	20230807	125300	61810700	9670	9670	9670	9670	0
450	20230807	125200	61810700	9670	9680	9680	9670	300
451	20230807	125100	58908800	9680	9680	9680	9680	0
452	20230807	125000	58908800	9680	9680	9680	9680	0
453	20230807	124900	58908800	9680	9680	9680	9680	0
454	20230807	124800	58908800	9680	9680	9680	9680	0
455	20230807	124700	58908800	9680	9680	9680	9680	0
456	20230807	124600	58908800	9680	9680	9680	9680	0
457	20230807	124500	58908800	9680	9680	9680	9680	0
458	20230807	124400	58908800	9680	9680	9690	9680	112
459	20230807	124300	57823600	9680	9680	9680	9680	0
460	20230807	124200	57823600	9680	9680	9680	9680	10
461	20230807	124100	57726800	9680	9680	9680	9680	0
462	20230807	124000	57726800	9680	9690	9690	9680	160
463	20230807	123900	56176970	9690	9690	9690	9690	0
464	20230807	123800	56176970	9690	9690	9690	9690	52
465	20230807	123700	55673090	9680	9680	9680	9680	1
466	20230807	123600	55663410	9680	9690	9690	9680	33
467	20230807	123500	55343670	9680	9680	9680	9680	9
468	20230807	123400	55256550	9680	9680	9680	9680	0
469	20230807	123300	55256550	9680	9680	9680	9680	33
470	20230807	123200	54937110	9690	9690	9690	9690	0
471	20230807	123100	54937110	9690	9690	9690	9690	1
472	20230807	123000	54927420	9680	9680	9680	9680	0
473	20230807	122900	54927420	9680	9680	9680	9680	0
474	20230807	122800	54927420	9680	9680	9680	9680	0
475	20230807	122700	54927420	9680	9680	9680	9680	0
476	20230807	122600	54927420	9680	9680	9680	9680	0
477	20230807	122500	54927420	9680	9680	9680	9680	0
478	20230807	122400	54927420	9680	9680	9680	9680	26
479	20230807	122300	54675740	9670	9670	9670	9670	0
480	20230807	122200	54675740	9670	9680	9680	9670	87
481	20230807	122100	53833620	9680	9680	9680	9680	7
482	20230807	122000	53765860	9680	9690	9690	9680	437
483	20230807	121900	49531580	9690	9690	9690	9690	0
484	20230807	121800	49531580	9690	9690	9690	9690	1
485	20230807	121700	49521890	9690	9690	9690	9690	0
486	20230807	121600	49521890	9690	9690	9690	9690	1
487	20230807	121500	49512200	9680	9680	9680	9680	0
488	20230807	121400	49512200	9680	9680	9680	9680	0
489	20230807	121300	49512200	9680	9690	9690	9680	5
490	20230807	121200	49463770	9680	9690	9690	9680	12
491	20230807	121100	49347500	9680	9680	9680	9680	27
492	20230807	121000	49086140	9680	9680	9680	9680	0
493	20230807	120900	49086140	9680	9680	9680	9680	0
494	20230807	120800	49086140	9680	9680	9680	9680	140
495	20230807	120700	47730940	9680	9690	9690	9680	9
496	20230807	120600	47643740	9680	9680	9680	9680	0
497	20230807	120500	47643740	9680	9680	9680	9680	0
498	20230807	120400	47643740	9680	9680	9680	9680	3
499	20230807	120300	47614700	9690	9690	9690	9690	0
500	20230807	120200	47614700	9690	9690	9690	9690	1
501	20230807	120100	47605010	9680	9680	9680	9680	0
502	20230807	120000	47605010	9680	9680	9680	9680	0
503	20230807	115900	47605010	9680	9690	9690	9680	17
504	20230807	115800	47440330	9690	9690	9690	9690	0
505	20230807	115700	47440330	9690	9700	9700	9690	11
506	20230807	115600	47333640	9690	9690	9690	9690	0
507	20230807	115500	47333640	9690	9690	9690	9690	0
508	20230807	115400	47333640	9690	9690	9690	9690	0
509	20230807	115300	47333640	9690	9690	9690	9690	0
510	20230807	115200	47333640	9690	9690	9690	9690	13
511	20230807	115100	47207670	9700	9700	9700	9700	103
512	20230807	115000	46208570	9700	9700	9700	9700	0
513	20230807	114900	46208570	9700	9700	9700	9700	8
514	20230807	114800	46130970	9700	9700	9700	9700	0
515	20230807	114700	46130970	9700	9700	9700	9700	0
516	20230807	114600	46130970	9700	9700	9700	9700	0
517	20230807	114500	46130970	9700	9700	9700	9680	69
518	20230807	114400	45462310	9700	9700	9700	9700	0
519	20230807	114300	45462310	9700	9700	9700	9700	0
520	20230807	114200	45462310	9700	9700	9700	9700	0
521	20230807	114100	45462310	9700	9700	9700	9700	421
522	20230807	114000	41378610	9700	9700	9700	9700	0
523	20230807	113900	41378610	9700	9700	9700	9700	123
524	20230807	113800	40185510	9700	9700	9700	9700	0
525	20230807	113700	40185510	9700	9700	9700	9700	0
526	20230807	113600	40185510	9700	9700	9700	9700	0
527	20230807	113500	40185510	9700	9700	9700	9700	0
528	20230807	113400	40185510	9700	9700	9700	9700	0
529	20230807	113300	40185510	9700	9700	9700	9700	15
530	20230807	113200	40040010	9700	9700	9700	9700	0
531	20230807	113100	40040010	9700	9700	9700	9700	489
532	20230807	113000	35296710	9700	9700	9700	9700	1
533	20230807	112900	35287010	9690	9690	9690	9690	0
534	20230807	112800	35287010	9690	9690	9690	9690	0
535	20230807	112700	35287010	9690	9690	9690	9690	0
536	20230807	112600	35287010	9690	9690	9690	9690	0
537	20230807	112500	35287010	9690	9690	9690	9690	5
538	20230807	112400	35238560	9680	9680	9680	9680	0
539	20230807	112300	35238560	9680	9680	9680	9680	0
540	20230807	112200	35238560	9680	9680	9680	9680	0
541	20230807	112100	35238560	9680	9680	9680	9680	0
542	20230807	112000	35238560	9680	9690	9690	9680	20
543	20230807	111900	35044850	9690	9690	9690	9690	0
544	20230807	111800	35044850	9690	9690	9690	9690	7
545	20230807	111700	34977020	9690	9690	9690	9690	34
546	20230807	111600	34647560	9690	9690	9690	9690	3
547	20230807	111500	34618490	9690	9690	9690	9690	1
548	20230807	111400	34608800	9690	9690	9690	9690	0
549	20230807	111300	34608800	9690	9690	9690	9690	6
550	20230807	111200	34550660	9690	9690	9690	9690	9
551	20230807	111100	34463450	9670	9670	9670	9670	0
552	20230807	111000	34463450	9670	9670	9670	9670	0
553	20230807	110900	34463450	9670	9670	9670	9670	0
554	20230807	110800	34463450	9670	9670	9670	9670	0
555	20230807	110700	34463450	9670	9670	9670	9670	0
556	20230807	110600	34463450	9670	9670	9670	9670	343
557	20230807	110500	31146640	9670	9670	9670	9670	5
558	20230807	110400	31098290	9670	9670	9670	9670	0
559	20230807	110300	31098290	9670	9670	9670	9670	6
560	20230807	110200	31040270	9660	9660	9660	9660	20
561	20230807	110100	30847070	9670	9670	9670	9660	146
562	20230807	110000	29435300	9660	9660	9670	9660	34
563	20230807	105900	29106660	9670	9670	9670	9670	0
564	20230807	105800	29106660	9670	9670	9670	9670	10
565	20230807	105700	29009960	9670	9670	9670	9670	0
566	20230807	105600	29009960	9670	9670	9670	9670	1
567	20230807	105500	29000290	9670	9670	9670	9670	5
568	20230807	105400	28951940	9670	9670	9670	9670	0
569	20230807	105300	28951940	9670	9670	9670	9670	1
570	20230807	105200	28942270	9660	9660	9660	9660	0
571	20230807	105100	28942270	9660	9660	9660	9660	0
572	20230807	105000	28942270	9660	9660	9660	9660	40
573	20230807	104900	28555870	9660	9660	9660	9660	109
574	20230807	104800	27502930	9670	9670	9670	9670	12
575	20230807	104700	27386890	9670	9670	9670	9670	1
576	20230807	104600	27377220	9660	9660	9660	9660	0
577	20230807	104500	27377220	9660	9660	9660	9660	0
578	20230807	104400	27377220	9660	9660	9660	9660	0
579	20230807	104300	27377220	9660	9670	9670	9660	15
580	20230807	104200	27232200	9670	9670	9670	9670	2
581	20230807	104100	27212860	9670	9670	9670	9670	2
582	20230807	104000	27193520	9670	9670	9670	9670	17
583	20230807	103900	27029130	9660	9660	9660	9660	0
584	20230807	103800	27029130	9660	9660	9660	9660	0
585	20230807	103700	27029130	9660	9660	9660	9660	3
586	20230807	103600	27000150	9660	9660	9660	9660	0
587	20230807	103500	27000150	9660	9660	9660	9660	0
588	20230807	103400	27000150	9660	9680	9680	9660	182
589	20230807	103300	25239720	9690	9690	9690	9690	17
590	20230807	103200	25074990	9690	9690	9690	9690	5
591	20230807	103100	25026540	9690	9690	9690	9690	9
592	20230807	103000	24939330	9690	9690	9690	9690	6
593	20230807	102900	24881190	9690	9690	9690	9690	7
594	20230807	102800	24813360	9680	9690	9690	9680	18
595	20230807	102700	24639110	9690	9690	9690	9680	25
596	20230807	102600	24396990	9690	9690	9690	9690	8
597	20230807	102500	24319470	9690	9690	9690	9690	13
598	20230807	102400	24193500	9690	9690	9690	9690	1
599	20230807	102300	24183810	9690	9690	9690	9690	0
600	20230807	102200	24183810	9690	9690	9690	9690	9
601	20230807	102100	24096600	9690	9690	9690	9690	1
602	20230807	102000	24086910	9690	9690	9690	9690	0
603	20230807	101900	24086910	9690	9690	9690	9690	0
604	20230807	101800	24086910	9690	9690	9690	9690	0
605	20230807	101700	24086910	9690	9690	9690	9690	10
606	20230807	101600	23990010	9690	9690	9690	9690	1
607	20230807	101500	23980320	9690	9690	9690	9690	0
608	20230807	101400	23980320	9690	9690	9690	9690	23
609	20230807	101300	23757450	9690	9690	9690	9690	0
610	20230807	101200	23757450	9690	9690	9690	9690	0
611	20230807	101100	23757450	9690	9690	9690	9690	25
612	20230807	101000	23515200	9690	9690	9690	9690	0
613	20230807	100900	23515200	9690	9690	9690	9690	5
614	20230807	100800	23466750	9690	9690	9690	9690	0
615	20230807	100700	23466750	9690	9690	9690	9690	61
616	20230807	100600	22875660	9650	9650	9650	9650	0
617	20230807	100500	22875660	9650	9650	9650	9650	0
618	20230807	100400	22875660	9650	9650	9650	9650	0
619	20230807	100300	22875660	9650	9650	9650	9650	0
620	20230807	100200	22875660	9650	9650	9650	9650	0
621	20230807	100100	22875660	9650	9680	9680	9650	353
622	20230807	100000	19467230	9690	9690	9690	9690	0
623	20230807	095900	19467230	9690	9690	9690	9690	0
624	20230807	095800	19467230	9690	9690	9690	9690	0
625	20230807	095700	19467230	9690	9690	9690	9690	0
626	20230807	095600	19467230	9690	9690	9690	9690	0
627	20230807	095500	19467230	9690	9690	9690	9690	0
628	20230807	095400	19467230	9690	9690	9690	9690	31
629	20230807	095300	19166840	9690	9690	9690	9690	0
630	20230807	095200	19166840	9690	9690	9690	9690	0
631	20230807	095100	19166840	9690	9690	9690	9690	0
632	20230807	095000	19166840	9690	9690	9690	9690	0
633	20230807	094900	19166840	9690	9690	9690	9690	0
634	20230807	094800	19166840	9690	9680	9690	9660	351
635	20230807	094700	15772750	9670	9670	9670	9670	0
636	20230807	094600	15772750	9670	9670	9670	9670	0
637	20230807	094500	15772750	9670	9690	9690	9670	55
638	20230807	094400	15240060	9690	9690	9690	9690	0
639	20230807	094300	15240060	9690	9690	9690	9690	0
640	20230807	094200	15240060	9690	9690	9690	9690	0
641	20230807	094100	15240060	9690	9690	9690	9690	2
642	20230807	094000	15220680	9690	9690	9690	9690	0
643	20230807	093900	15220680	9690	9690	9690	9690	2
644	20230807	093800	15201300	9690	9690	9690	9690	5
645	20230807	093700	15152850	9690	9690	9690	9690	4
646	20230807	093600	15114090	9690	9690	9690	9690	6
647	20230807	093500	15055950	9690	9690	9690	9690	0
648	20230807	093400	15055950	9690	9690	9690	9690	3
649	20230807	093300	15026880	9690	9690	9690	9690	9
650	20230807	093200	14939670	9660	9680	9680	9660	694
651	20230807	093100	8235380	9680	9680	9680	9680	1
652	20230807	093000	8225700	9680	9680	9680	9680	2
653	20230807	092900	8206340	9670	9670	9670	9670	2
654	20230807	092800	8187000	9670	9670	9670	9670	0
655	20230807	092700	8187000	9670	9670	9670	9670	1
656	20230807	092600	8177330	9660	9660	9660	9660	20
657	20230807	092500	7984130	9660	9660	9660	9660	1
658	20230807	092400	7974470	9660	9660	9660	9660	0
659	20230807	092300	7974470	9660	9660	9660	9660	109
660	20230807	092200	6921530	9660	9660	9660	9660	0
661	20230807	092100	6921530	9660	9660	9660	9660	0
662	20230807	092000	6921530	9660	9660	9660	9660	0
663	20230807	091900	6921530	9660	9660	9660	9660	2
664	20230807	091800	6902210	9660	9660	9660	9660	2
665	20230807	091700	6882890	9660	9660	9660	9660	15
666	20230807	091600	6737990	9660	9660	9660	9660	0
667	20230807	091500	6737990	9660	9660	9660	9660	27
668	20230807	091400	6477170	9660	9660	9660	9660	5
669	20230807	091300	6428870	9660	9660	9660	9660	15
670	20230807	091200	6283970	9660	9660	9660	9660	2
671	20230807	091100	6264650	9650	9650	9650	9650	0
672	20230807	091000	6264650	9650	9650	9650	9650	0
673	20230807	090900	6264650	9650	9650	9650	9650	0
674	20230807	090800	6264650	9650	9660	9660	9650	51
675	20230807	090700	5772000	9660	9660	9660	9660	104
676	20230807	090600	4767360	9660	9660	9660	9660	227
677	20230807	090500	2574540	9670	9670	9670	9670	8
678	20230807	090400	2497180	9670	9670	9670	9670	1
679	20230807	090300	2487510	9670	9670	9670	9670	0
680	20230807	090200	2487510	9670	9670	9670	9670	0
681	20230807	090100	2487510	9670	9680	9680	9670	35
682	20230807	090000	2148960	9680	9680	9680	9680	222