KissMeData/246960/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	202600	254679850	8860	8860	8860	8860	228
3	20230816	202500	254679850	8860	8860	8860	8860	0
4	20230816	202400	254679850	8860	8860	8860	8860	0
5	20230816	202300	254679850	8860	8860	8860	8860	0
6	20230816	202200	254679850	8860	8860	8860	8860	0
7	20230816	202100	254679850	8860	8860	8860	8860	0
8	20230816	202000	254679850	8860	8860	8860	8860	0
9	20230816	201900	254679850	8860	8860	8860	8860	0
10	20230816	201800	254679850	8860	8860	8860	8860	0
11	20230816	201700	254679850	8860	8860	8860	8860	0
12	20230816	201600	254679850	8860	8860	8860	8860	0
13	20230816	201500	254679850	8860	8860	8860	8860	0
14	20230816	201400	254679850	8860	8860	8860	8860	0
15	20230816	201300	254679850	8860	8860	8860	8860	0
16	20230816	201200	254679850	8860	8860	8860	8860	0
17	20230816	201100	254679850	8860	8860	8860	8860	0
18	20230816	201000	254679850	8860	8860	8860	8860	0
19	20230816	200900	254679850	8860	8860	8860	8860	0
20	20230816	200800	254679850	8860	8860	8860	8860	0
21	20230816	200700	254679850	8860	8860	8860	8860	0
22	20230816	200600	254679850	8860	8860	8860	8860	0
23	20230816	200500	254679850	8860	8860	8860	8860	0
24	20230816	200400	254679850	8860	8860	8860	8860	0
25	20230816	200300	254679850	8860	8860	8860	8860	0
26	20230816	200200	254679850	8860	8860	8860	8860	0
27	20230816	200100	254679850	8860	8860	8860	8860	0
28	20230816	200000	254679850	8860	8860	8860	8860	0
29	20230816	195900	254679850	8860	8860	8860	8860	0
30	20230816	195800	254679850	8860	8860	8860	8860	0
31	20230816	195700	254679850	8860	8860	8860	8860	0
32	20230816	195600	254679850	8860	8860	8860	8860	228
33	20230816	195500	254679850	8860	8860	8860	8860	0
34	20230816	195400	254679850	8860	8860	8860	8860	0
35	20230816	195300	254679850	8860	8860	8860	8860	0
36	20230816	195200	254679850	8860	8860	8860	8860	0
37	20230816	195100	254679850	8860	8860	8860	8860	0
38	20230816	195000	254679850	8860	8860	8860	8860	0
39	20230816	194900	254679850	8860	8860	8860	8860	0
40	20230816	194800	254679850	8860	8860	8860	8860	0
41	20230816	194700	254679850	8860	8860	8860	8860	0
42	20230816	194600	254679850	8860	8860	8860	8860	0
43	20230816	194500	254679850	8860	8860	8860	8860	0
44	20230816	194400	254679850	8860	8860	8860	8860	0
45	20230816	194300	254679850	8860	8860	8860	8860	0
46	20230816	194200	254679850	8860	8860	8860	8860	0
47	20230816	194100	254679850	8860	8860	8860	8860	0
48	20230816	194000	254679850	8860	8860	8860	8860	0
49	20230816	193900	254679850	8860	8860	8860	8860	0
50	20230816	193800	254679850	8860	8860	8860	8860	0
51	20230816	193700	254679850	8860	8860	8860	8860	0
52	20230816	193600	254679850	8860	8860	8860	8860	0
53	20230816	193500	254679850	8860	8860	8860	8860	0
54	20230816	193400	254679850	8860	8860	8860	8860	0
55	20230816	193300	254679850	8860	8860	8860	8860	0
56	20230816	193200	254679850	8860	8860	8860	8860	0
57	20230816	193100	254679850	8860	8860	8860	8860	0
58	20230816	193000	254679850	8860	8860	8860	8860	0
59	20230816	192900	254679850	8860	8860	8860	8860	0
60	20230816	192800	254679850	8860	8860	8860	8860	0
61	20230816	192700	254679850	8860	8860	8860	8860	0
62	20230816	192600	254679850	8860	8860	8860	8860	228
63	20230816	192500	254679850	8860	8860	8860	8860	0
64	20230816	192400	254679850	8860	8860	8860	8860	0
65	20230816	192300	254679850	8860	8860	8860	8860	0
66	20230816	192200	254679850	8860	8860	8860	8860	0
67	20230816	192100	254679850	8860	8860	8860	8860	0
68	20230816	192000	254679850	8860	8860	8860	8860	0
69	20230816	191900	254679850	8860	8860	8860	8860	0
70	20230816	191800	254679850	8860	8860	8860	8860	0
71	20230816	191700	254679850	8860	8860	8860	8860	0
72	20230816	191600	254679850	8860	8860	8860	8860	0
73	20230816	191500	254679850	8860	8860	8860	8860	0
74	20230816	191400	254679850	8860	8860	8860	8860	0
75	20230816	191300	254679850	8860	8860	8860	8860	0
76	20230816	191200	254679850	8860	8860	8860	8860	0
77	20230816	191100	254679850	8860	8860	8860	8860	0
78	20230816	191000	254679850	8860	8860	8860	8860	0
79	20230816	190900	254679850	8860	8860	8860	8860	0
80	20230816	190800	254679850	8860	8860	8860	8860	0
81	20230816	190700	254679850	8860	8860	8860	8860	0
82	20230816	190600	254679850	8860	8860	8860	8860	0
83	20230816	190500	254679850	8860	8860	8860	8860	0
84	20230816	190400	254679850	8860	8860	8860	8860	0
85	20230816	190300	254679850	8860	8860	8860	8860	0
86	20230816	190200	254679850	8860	8860	8860	8860	0
87	20230816	190100	254679850	8860	8860	8860	8860	0
88	20230816	190000	254679850	8860	8860	8860	8860	0
89	20230816	185900	254679850	8860	8860	8860	8860	0
90	20230816	185800	254679850	8860	8860	8860	8860	0
91	20230816	185700	254679850	8860	8860	8860	8860	0
92	20230816	185600	254679850	8860	8860	8860	8860	228
93	20230816	185500	254679850	8860	8860	8860	8860	0
94	20230816	185400	254679850	8860	8860	8860	8860	0
95	20230816	185300	254679850	8860	8860	8860	8860	0
96	20230816	185200	254679850	8860	8860	8860	8860	0
97	20230816	185100	254679850	8860	8860	8860	8860	0
98	20230816	185000	254679850	8860	8860	8860	8860	0
99	20230816	184900	254679850	8860	8860	8860	8860	0
100	20230816	184800	254679850	8860	8860	8860	8860	0
101	20230816	184700	254679850	8860	8860	8860	8860	0
102	20230816	184600	254679850	8860	8860	8860	8860	0
103	20230816	184500	254679850	8860	8860	8860	8860	0
104	20230816	184400	254679850	8860	8860	8860	8860	0
105	20230816	184300	254679850	8860	8860	8860	8860	0
106	20230816	184200	254679850	8860	8860	8860	8860	0
107	20230816	184100	254679850	8860	8860	8860	8860	0
108	20230816	184000	254679850	8860	8860	8860	8860	0
109	20230816	183900	254679850	8860	8860	8860	8860	0
110	20230816	183800	254679850	8860	8860	8860	8860	0
111	20230816	183700	254679850	8860	8860	8860	8860	0
112	20230816	183600	254679850	8860	8860	8860	8860	0
113	20230816	183500	254679850	8860	8860	8860	8860	0
114	20230816	183400	254679850	8860	8860	8860	8860	0
115	20230816	183300	254679850	8860	8860	8860	8860	0
116	20230816	183200	254679850	8860	8860	8860	8860	0
117	20230816	183100	254679850	8860	8860	8860	8860	0
118	20230816	183000	254679850	8860	8860	8860	8860	0
119	20230816	182900	254679850	8860	8860	8860	8860	0
120	20230816	182800	254679850	8860	8860	8860	8860	0
121	20230816	182700	254679850	8860	8860	8860	8860	0
122	20230816	182600	254679850	8860	8860	8860	8860	228
123	20230816	182500	254679850	8860	8860	8860	8860	0
124	20230816	182400	254679850	8860	8860	8860	8860	0
125	20230816	182300	254679850	8860	8860	8860	8860	0
126	20230816	182200	254679850	8860	8860	8860	8860	0
127	20230816	182100	254679850	8860	8860	8860	8860	0
128	20230816	182000	254679850	8860	8860	8860	8860	0
129	20230816	181900	254679850	8860	8860	8860	8860	0
130	20230816	181800	254679850	8860	8860	8860	8860	0
131	20230816	181700	254679850	8860	8860	8860	8860	0
132	20230816	181600	254679850	8860	8860	8860	8860	0
133	20230816	181500	254679850	8860	8860	8860	8860	0
134	20230816	181400	254679850	8860	8860	8860	8860	0
135	20230816	181300	254679850	8860	8860	8860	8860	0
136	20230816	181200	254679850	8860	8860	8860	8860	0
137	20230816	181100	254679850	8860	8860	8860	8860	0
138	20230816	181000	254679850	8860	8860	8860	8860	0
139	20230816	180900	254679850	8860	8860	8860	8860	0
140	20230816	180800	254679850	8860	8860	8860	8860	0
141	20230816	180700	254679850	8860	8860	8860	8860	0
142	20230816	180600	254679850	8860	8860	8860	8860	0
143	20230816	180500	254679850	8860	8860	8860	8860	0
144	20230816	180400	254679850	8860	8860	8860	8860	0
145	20230816	180300	254679850	8860	8860	8860	8860	0
146	20230816	180200	254679850	8860	8860	8860	8860	0
147	20230816	180100	254679850	8860	8860	8860	8860	0
148	20230816	180000	254679850	8860	8860	8860	8860	0
149	20230816	175900	254679850	8860	8860	8860	8860	0
150	20230816	175800	254679850	8860	8860	8860	8860	0
151	20230816	175700	254679850	8860	8860	8860	8860	0
152	20230816	175600	254679850	8860	8860	8860	8860	228
153	20230816	175500	254679850	8860	8860	8860	8860	0
154	20230816	175400	254679850	8860	8860	8860	8860	0
155	20230816	175300	254679850	8860	8860	8860	8860	0
156	20230816	175200	254679850	8860	8860	8860	8860	0
157	20230816	175100	254679850	8860	8860	8860	8860	0
158	20230816	175000	254679850	8860	8860	8860	8860	0
159	20230816	174900	254679850	8860	8860	8860	8860	0
160	20230816	174800	254679850	8860	8860	8860	8860	0
161	20230816	174700	254679850	8860	8860	8860	8860	0
162	20230816	174600	254679850	8860	8860	8860	8860	0
163	20230816	174500	254679850	8860	8860	8860	8860	0
164	20230816	174400	254679850	8860	8860	8860	8860	0
165	20230816	174300	254679850	8860	8860	8860	8860	0
166	20230816	174200	254679850	8860	8860	8860	8860	0
167	20230816	174100	254679850	8860	8860	8860	8860	0
168	20230816	174000	254679850	8860	8860	8860	8860	0
169	20230816	173900	254679850	8860	8860	8860	8860	0
170	20230816	173800	254679850	8860	8860	8860	8860	0
171	20230816	173700	254679850	8860	8860	8860	8860	0
172	20230816	173600	254679850	8860	8860	8860	8860	0
173	20230816	173500	254679850	8860	8860	8860	8860	0
174	20230816	173400	254679850	8860	8860	8860	8860	0
175	20230816	173300	254679850	8860	8860	8860	8860	0
176	20230816	173200	254679850	8860	8860	8860	8860	0
177	20230816	173100	254679850	8860	8860	8860	8860	0
178	20230816	173000	254679850	8860	8860	8860	8860	0
179	20230816	172900	254679850	8860	8860	8860	8860	0
180	20230816	172800	254679850	8860	8860	8860	8860	0
181	20230816	172700	254679850	8860	8860	8860	8860	0
182	20230816	172600	254679850	8860	8860	8860	8860	228
183	20230816	172500	254679850	8860	8860	8860	8860	0
184	20230816	172400	254679850	8860	8860	8860	8860	0
185	20230816	172300	254679850	8860	8860	8860	8860	0
186	20230816	172200	254679850	8860	8860	8860	8860	0
187	20230816	172100	254679850	8860	8860	8860	8860	0
188	20230816	172000	254679850	8860	8860	8860	8860	0
189	20230816	171900	254679850	8860	8860	8860	8860	0
190	20230816	171800	254679850	8860	8860	8860	8860	0
191	20230816	171700	254679850	8860	8860	8860	8860	0
192	20230816	171600	254679850	8860	8860	8860	8860	0
193	20230816	171500	254679850	8860	8860	8860	8860	0
194	20230816	171400	254679850	8860	8860	8860	8860	0
195	20230816	171300	254679850	8860	8860	8860	8860	0
196	20230816	171200	254679850	8860	8860	8860	8860	0
197	20230816	171100	254679850	8860	8860	8860	8860	0
198	20230816	171000	254679850	8860	8860	8860	8860	0
199	20230816	170900	254679850	8860	8860	8860	8860	0
200	20230816	170800	254679850	8860	8860	8860	8860	0
201	20230816	170700	254679850	8860	8860	8860	8860	0
202	20230816	170600	254679850	8860	8860	8860	8860	0
203	20230816	170500	254679850	8860	8860	8860	8860	0
204	20230816	170400	254679850	8860	8860	8860	8860	0
205	20230816	170300	254679850	8860	8860	8860	8860	0
206	20230816	170200	254679850	8860	8860	8860	8860	0
207	20230816	170100	254679850	8860	8860	8860	8860	0
208	20230816	170000	254679850	8860	8860	8860	8860	0
209	20230816	165900	254679850	8860	8860	8860	8860	0
210	20230816	165800	254679850	8860	8860	8860	8860	0
211	20230816	165700	254679850	8860	8860	8860	8860	0
212	20230816	165600	254679850	8860	8860	8860	8860	228
213	20230816	165500	254679850	8860	8860	8860	8860	0
214	20230816	165400	254679850	8860	8860	8860	8860	0
215	20230816	165300	254679850	8860	8860	8860	8860	0
216	20230816	165200	254679850	8860	8860	8860	8860	0
217	20230816	165100	254679850	8860	8860	8860	8860	0
218	20230816	165000	254679850	8860	8860	8860	8860	0
219	20230816	164900	254679850	8860	8860	8860	8860	0
220	20230816	164800	254679850	8860	8860	8860	8860	0
221	20230816	164700	254679850	8860	8860	8860	8860	0
222	20230816	164600	254679850	8860	8860	8860	8860	0
223	20230816	164500	254679850	8860	8860	8860	8860	0
224	20230816	164400	254679850	8860	8860	8860	8860	0
225	20230816	164300	254679850	8860	8860	8860	8860	0
226	20230816	164200	254679850	8860	8860	8860	8860	0
227	20230816	164100	254679850	8860	8860	8860	8860	0
228	20230816	164000	254679850	8860	8860	8860	8860	0
229	20230816	163900	254679850	8860	8860	8860	8860	0
230	20230816	163800	254679850	8860	8860	8860	8860	0
231	20230816	163700	254679850	8860	8860	8860	8860	0
232	20230816	163600	254679850	8860	8860	8860	8860	0
233	20230816	163500	254679850	8860	8860	8860	8860	0
234	20230816	163400	254679850	8860	8860	8860	8860	0
235	20230816	163300	254679850	8860	8860	8860	8860	0
236	20230816	163200	254679850	8860	8860	8860	8860	0
237	20230816	163100	254679850	8860	8860	8860	8860	0
238	20230816	163000	254679850	8860	8860	8860	8860	0
239	20230816	162900	254679850	8860	8860	8860	8860	0
240	20230816	162800	254679850	8860	8860	8860	8860	0
241	20230816	162700	254679850	8860	8860	8860	8860	0
242	20230816	162600	254679850	8860	8860	8860	8860	228
243	20230816	162500	254679850	8860	8860	8860	8860	0
244	20230816	162400	254679850	8860	8860	8860	8860	0
245	20230816	162300	254679850	8860	8860	8860	8860	0
246	20230816	162200	254679850	8860	8860	8860	8860	0
247	20230816	162100	254679850	8860	8860	8860	8860	0
248	20230816	162000	254679850	8860	8860	8860	8860	0
249	20230816	161900	254679850	8860	8860	8860	8860	0
250	20230816	161800	254679850	8860	8860	8860	8860	0
251	20230816	161700	254679850	8860	8860	8860	8860	0
252	20230816	161600	254679850	8860	8860	8860	8860	0
253	20230816	161500	254679850	8860	8860	8860	8860	0
254	20230816	161400	254679850	8860	8860	8860	8860	0
255	20230816	161300	254679850	8860	8860	8860	8860	0
256	20230816	161200	254679850	8860	8860	8860	8860	0
257	20230816	161100	254679850	8860	8860	8860	8860	0
258	20230816	161000	254679850	8860	8860	8860	8860	0
259	20230816	160900	254679850	8860	8860	8860	8860	0
260	20230816	160800	254679850	8860	8860	8860	8860	0
261	20230816	160700	254679850	8860	8860	8860	8860	0
262	20230816	160600	254679850	8860	8860	8860	8860	0
263	20230816	160500	254679850	8860	8860	8860	8860	0
264	20230816	160400	254679850	8860	8860	8860	8860	0
265	20230816	160300	254679850	8860	8860	8860	8860	0
266	20230816	160200	254679850	8860	8860	8860	8860	0
267	20230816	160100	254679850	8860	8860	8860	8860	0
268	20230816	160000	254679850	8860	8860	8860	8860	0
269	20230816	155900	254679850	8860	8860	8860	8860	0
270	20230816	155800	254679850	8860	8860	8860	8860	0
271	20230816	155700	254679850	8860	8860	8860	8860	0
272	20230816	155600	254679850	8860	8860	8860	8860	228
273	20230816	155500	254679850	8860	8860	8860	8860	0
274	20230816	155400	254679850	8860	8860	8860	8860	0
275	20230816	155300	254679850	8860	8860	8860	8860	0
276	20230816	155200	254679850	8860	8860	8860	8860	0
277	20230816	155100	254679850	8860	8860	8860	8860	0
278	20230816	155000	254679850	8860	8860	8860	8860	0
279	20230816	154900	254679850	8860	8860	8860	8860	0
280	20230816	154800	254679850	8860	8860	8860	8860	0
281	20230816	154700	254679850	8860	8860	8860	8860	0
282	20230816	154600	254679850	8860	8860	8860	8860	0
283	20230816	154500	254679850	8860	8860	8860	8860	0
284	20230816	154400	254679850	8860	8860	8860	8860	0
285	20230816	154300	254679850	8860	8860	8860	8860	0
286	20230816	154200	254679850	8860	8860	8860	8860	0
287	20230816	154100	254679850	8860	8860	8860	8860	0
288	20230816	154000	254679850	8860	8860	8860	8860	0
289	20230816	153900	254679850	8860	8860	8860	8860	0
290	20230816	153800	254679850	8860	8860	8860	8860	0
291	20230816	153700	254679850	8860	8860	8860	8860	0
292	20230816	153600	254679850	8860	8860	8860	8860	0
293	20230816	153500	254679850	8860	8860	8860	8860	0
294	20230816	153400	254679850	8860	8860	8860	8860	0
295	20230816	153300	254679850	8860	8860	8860	8860	0
296	20230816	153200	254679850	8860	8860	8860	8860	0
297	20230816	153100	254679850	8860	8860	8860	8860	0
298	20230816	153000	254679850	8860	8860	8860	8860	228
299	20230816	152900	252659770	8890	8890	8890	8890	0
300	20230816	152800	252659770	8890	8890	8890	8890	0
301	20230816	152700	252659770	8890	8890	8890	8890	0
302	20230816	152600	252659770	8890	8890	8890	8890	0
303	20230816	152500	252659770	8890	8890	8890	8890	0
304	20230816	152400	252659770	8890	8890	8890	8890	0
305	20230816	152300	252659770	8890	8890	8890	8890	0
306	20230816	152200	252659770	8890	8890	8890	8890	0
307	20230816	152100	252659770	8890	8890	8890	8890	0
308	20230816	152000	252659770	8890	8890	8890	8890	0
309	20230816	151900	252659770	8890	8890	8890	8890	29
310	20230816	151800	252401960	8900	8900	8900	8900	0
311	20230816	151700	252401960	8900	8900	8900	8900	0
312	20230816	151600	252401960	8900	8900	8900	8900	0
313	20230816	151500	252401960	8900	8900	8900	8900	0
314	20230816	151400	252401960	8900	8900	8900	8900	0
315	20230816	151300	252401960	8900	8900	8900	8900	0
316	20230816	151200	252401960	8900	8880	8900	8880	30
317	20230816	151100	252135360	8830	8830	8830	8830	0
318	20230816	151000	252135360	8830	8830	8830	8830	0
319	20230816	150900	252135360	8830	8830	8830	8830	0
320	20230816	150800	252135360	8830	8830	8830	8830	0
321	20230816	150700	252135360	8830	8830	8830	8830	0
322	20230816	150600	252135360	8830	8830	8830	8830	0
323	20230816	150500	252135360	8830	8830	8830	8830	0
324	20230816	150400	252135360	8830	8830	8830	8830	0
325	20230816	150300	252135360	8830	8830	8830	8830	0
326	20230816	150200	252135360	8830	8830	8830	8830	0
327	20230816	150100	252135360	8830	8830	8830	8830	0
328	20230816	150000	252135360	8830	8830	8830	8830	0
329	20230816	145900	252135360	8830	8830	8830	8830	0
330	20230816	145800	252135360	8830	8830	8830	8830	0
331	20230816	145700	252135360	8830	8830	8830	8830	518
332	20230816	145600	247561420	8820	8820	8820	8820	0
333	20230816	145500	247561420	8820	8820	8820	8820	5
334	20230816	145400	247517320	8820	8870	8870	8810	144
335	20230816	145300	246242270	8870	8870	8870	8870	0
336	20230816	145200	246242270	8870	8870	8870	8870	0
337	20230816	145100	246242270	8870	8870	8870	8870	0
338	20230816	145000	246242270	8870	8880	8880	8870	426
339	20230816	144900	242459540	8880	8880	8880	8880	0
340	20230816	144800	242459540	8880	8880	8880	8880	0
341	20230816	144700	242459540	8880	8880	8880	8880	1
342	20230816	144600	242450660	8890	8890	8890	8890	79
343	20230816	144500	241748350	8910	8910	8910	8910	0
344	20230816	144400	241748350	8910	8910	8910	8910	36
345	20230816	144300	241427590	8910	8910	8910	8910	36
346	20230816	144200	241106830	8910	8910	8910	8910	0
347	20230816	144100	241106830	8910	8910	8910	8910	0
348	20230816	144000	241106830	8910	8910	8910	8910	0
349	20230816	143900	241106830	8910	8910	8910	8910	0
350	20230816	143800	241106830	8910	8910	8910	8910	0
351	20230816	143700	241106830	8910	8910	8910	8910	0
352	20230816	143600	241106830	8910	8910	8910	8910	0
353	20230816	143500	241106830	8910	8910	8910	8910	0
354	20230816	143400	241106830	8910	8910	8910	8910	0
355	20230816	143300	241106830	8910	8910	8910	8910	0
356	20230816	143200	241106830	8910	8910	8910	8910	0
357	20230816	143100	241106830	8910	8910	8910	8910	5
358	20230816	143000	241062280	8910	8910	8910	8910	0
359	20230816	142900	241062280	8910	8910	8910	8910	2
360	20230816	142800	241044460	8870	8870	8870	8870	0
361	20230816	142700	241044460	8870	8870	8870	8870	0
362	20230816	142600	241044460	8870	8870	8870	8870	0
363	20230816	142500	241044460	8870	8870	8870	8870	0
364	20230816	142400	241044460	8870	8870	8870	8870	0
365	20230816	142300	241044460	8870	8870	8870	8870	0
366	20230816	142200	241044460	8870	8870	8870	8870	0
367	20230816	142100	241044460	8870	8870	8870	8870	0
368	20230816	142000	241044460	8870	8870	8870	8870	0
369	20230816	141900	241044460	8870	8870	8870	8870	0
370	20230816	141800	241044460	8870	8870	8870	8870	0
371	20230816	141700	241044460	8870	8870	8870	8870	0
372	20230816	141600	241044460	8870	8870	8870	8870	226
373	20230816	141500	239039840	8870	8870	8870	8870	2
374	20230816	141400	239022100	8840	8840	8840	8840	0
375	20230816	141300	239022100	8840	8840	8840	8840	0
376	20230816	141200	239022100	8840	8840	8840	8840	0
377	20230816	141100	239022100	8840	8840	8840	8840	0
378	20230816	141000	239022100	8840	8840	8840	8840	0
379	20230816	140900	239022100	8840	8840	8840	8840	0
380	20230816	140800	239022100	8840	8840	8840	8840	0
381	20230816	140700	239022100	8840	8840	8840	8840	0
382	20230816	140600	239022100	8840	8840	8840	8840	0
383	20230816	140500	239022100	8840	8840	8840	8840	0
384	20230816	140400	239022100	8840	8840	8840	8840	0
385	20230816	140300	239022100	8840	8840	8840	8840	0
386	20230816	140200	239022100	8840	8840	8840	8840	0
387	20230816	140100	239022100	8840	8840	8840	8840	0
388	20230816	140000	239022100	8840	8840	8840	8840	0
389	20230816	135900	239022100	8840	8840	8840	8840	0
390	20230816	135800	239022100	8840	8840	8840	8840	0
391	20230816	135700	239022100	8840	8840	8840	8840	0
392	20230816	135600	239022100	8840	8840	8840	8840	0
393	20230816	135500	239022100	8840	8840	8840	8840	0
394	20230816	135400	239022100	8840	8840	8840	8840	0
395	20230816	135300	239022100	8840	8880	8880	8840	74
396	20230816	135200	238365190	8890	8890	8890	8890	0
397	20230816	135100	238365190	8890	8890	8890	8890	0
398	20230816	135000	238365190	8890	8890	8890	8890	4
399	20230816	134900	238329630	8890	8890	8890	8890	11
400	20230816	134800	238231840	8890	8900	8900	8890	148
401	20230816	134700	236914690	8920	8920	8920	8920	0
402	20230816	134600	236914690	8920	8920	8920	8920	0
403	20230816	134500	236914690	8920	8920	8920	8920	0
404	20230816	134400	236914690	8920	8920	8920	8920	0
405	20230816	134300	236914690	8920	8920	8920	8920	0
406	20230816	134200	236914690	8920	8920	8920	8920	13
407	20230816	134100	236798730	8920	8920	8920	8920	4
408	20230816	134000	236763050	8900	8900	8900	8900	0
409	20230816	133900	236763050	8900	8900	8900	8900	0
410	20230816	133800	236763050	8900	8900	8900	8900	0
411	20230816	133700	236763050	8900	8900	8900	8900	0
412	20230816	133600	236763050	8900	8900	8900	8900	0
413	20230816	133500	236763050	8900	8900	8900	8900	0
414	20230816	133400	236763050	8900	8900	8900	8900	0
415	20230816	133300	236763050	8900	8900	8900	8900	0
416	20230816	133200	236763050	8900	8900	8900	8900	0
417	20230816	133100	236763050	8900	8900	8900	8900	0
418	20230816	133000	236763050	8900	8900	8900	8900	0
419	20230816	132900	236763050	8900	8900	8900	8900	0
420	20230816	132800	236763050	8900	8900	8900	8900	0
421	20230816	132700	236763050	8900	8900	8900	8900	0
422	20230816	132600	236763050	8900	8900	8900	8900	0
423	20230816	132500	236763050	8900	8900	8900	8900	0
424	20230816	132400	236763050	8900	8900	8900	8900	0
425	20230816	132300	236763050	8900	8900	8900	8900	0
426	20230816	132200	236763050	8900	8900	8900	8900	0
427	20230816	132100	236763050	8900	8900	8900	8900	5
428	20230816	132000	236718550	8910	8910	8910	8910	0
429	20230816	131900	236718550	8910	8910	8910	8910	0
430	20230816	131800	236718550	8910	8910	8910	8910	0
431	20230816	131700	236718550	8910	8910	8910	8910	0
432	20230816	131600	236718550	8910	8910	8910	8910	0
433	20230816	131500	236718550	8910	8910	8910	8910	0
434	20230816	131400	236718550	8910	8910	8910	8910	9
435	20230816	131300	236638360	8910	8910	8910	8910	0
436	20230816	131200	236638360	8910	8910	8910	8910	0
437	20230816	131100	236638360	8910	8910	8910	8910	0
438	20230816	131000	236638360	8910	8910	8910	8910	0
439	20230816	130900	236638360	8910	8910	8910	8910	0
440	20230816	130800	236638360	8910	8910	8910	8910	0
441	20230816	130700	236638360	8910	8910	8910	8910	0
442	20230816	130600	236638360	8910	8910	8910	8910	0
443	20230816	130500	236638360	8910	8910	8910	8910	0
444	20230816	130400	236638360	8910	8910	8910	8910	0
445	20230816	130300	236638360	8910	8910	8910	8910	0
446	20230816	130200	236638360	8910	8910	8910	8910	0
447	20230816	130100	236638360	8910	8910	8910	8910	0
448	20230816	130000	236638360	8910	8910	8910	8910	0
449	20230816	125900	236638360	8910	8910	8910	8910	0
450	20230816	125800	236638360	8910	8910	8910	8910	0
451	20230816	125700	236638360	8910	8910	8910	8910	0
452	20230816	125600	236638360	8910	8910	8910	8910	0
453	20230816	125500	236638360	8910	8910	8910	8910	20
454	20230816	125400	236460160	8910	8910	8910	8910	0
455	20230816	125300	236460160	8910	8910	8910	8910	0
456	20230816	125200	236460160	8910	8910	8910	8910	0
457	20230816	125100	236460160	8910	8910	8910	8910	0
458	20230816	125000	236460160	8910	8910	8910	8910	0
459	20230816	124900	236460160	8910	8910	8910	8910	0
460	20230816	124800	236460160	8910	8910	8910	8910	3
461	20230816	124700	236433430	8910	8910	8910	8910	2
462	20230816	124600	236415610	8880	8880	8880	8880	0
463	20230816	124500	236415610	8880	8880	8880	8880	0
464	20230816	124400	236415610	8880	8880	8880	8880	0
465	20230816	124300	236415610	8880	8880	8880	8880	0
466	20230816	124200	236415610	8880	8880	8880	8880	0
467	20230816	124100	236415610	8880	8880	8880	8880	0
468	20230816	124000	236415610	8880	8880	8880	8880	0
469	20230816	123900	236415610	8880	8880	8880	8880	0
470	20230816	123800	236415610	8880	8880	8880	8880	0
471	20230816	123700	236415610	8880	8880	8880	8880	0
472	20230816	123600	236415610	8880	8880	8880	8880	0
473	20230816	123500	236415610	8880	8880	8880	8880	0
474	20230816	123400	236415610	8880	8880	8880	8880	0
475	20230816	123300	236415610	8880	8880	8880	8880	0
476	20230816	123200	236415610	8880	8880	8880	8880	0
477	20230816	123100	236415610	8880	8880	8880	8880	0
478	20230816	123000	236415610	8880	8880	8880	8880	0
479	20230816	122900	236415610	8880	8880	8880	8880	0
480	20230816	122800	236415610	8880	8880	8880	8880	0
481	20230816	122700	236415610	8880	8880	8880	8880	0
482	20230816	122600	236415610	8880	8880	8880	8880	0
483	20230816	122500	236415610	8880	8880	8880	8880	0
484	20230816	122400	236415610	8880	8880	8880	8880	0
485	20230816	122300	236415610	8880	8880	8880	8880	10
486	20230816	122200	236326810	8850	8810	8850	8780	4305
487	20230816	122100	198266110	8850	8850	8850	8850	394
488	20230816	122000	194779210	8850	8850	8850	8850	0
489	20230816	121900	194779210	8850	8850	8850	8850	0
490	20230816	121800	194779210	8850	8850	8850	8850	0
491	20230816	121700	194779210	8850	8850	8850	8850	0
492	20230816	121600	194779210	8850	8850	8850	8850	0
493	20230816	121500	194779210	8850	8850	8850	8850	130
494	20230816	121400	193628710	8840	8840	8840	8840	0
495	20230816	121300	193628710	8840	8840	8840	8840	0
496	20230816	121200	193628710	8840	8840	8840	8840	0
497	20230816	121100	193628710	8840	8840	8840	8840	0
498	20230816	121000	193628710	8840	8840	8840	8840	0
499	20230816	120900	193628710	8840	8850	8850	8840	328
500	20230816	120800	190728570	8840	8840	8840	8840	0
501	20230816	120700	190728570	8840	8840	8840	8840	200
502	20230816	120600	188960570	8900	8900	8900	8900	306
503	20230816	120500	186237170	8830	8850	8850	8830	200
504	20230816	120400	184471030	8860	8870	8870	8860	448
505	20230816	120300	180501490	8840	8890	8890	8840	203
506	20230816	120200	178706820	8810	8850	8850	8810	200
507	20230816	120100	176943010	8800	8800	8800	8800	0
508	20230816	120000	176943010	8800	8800	8800	8800	0
509	20230816	115900	176943010	8800	8990	8990	8800	212
510	20230816	115800	175065350	8990	8990	8990	8990	1
511	20230816	115700	175056360	8780	9000	9000	8780	310
512	20230816	115600	172328930	8990	8990	8990	8990	5
513	20230816	115500	172283980	8990	8990	8990	8990	2
514	20230816	115400	172266000	8770	9000	9000	8770	300
515	20230816	115300	169627790	9020	9020	9020	9020	0
516	20230816	115200	169627790	9020	8900	9020	8900	124
517	20230816	115100	168516170	8840	8840	8840	8840	200
518	20230816	115000	166748170	8900	8900	8900	8900	414
519	20230816	114900	163063570	8870	8870	8870	8870	0
520	20230816	114800	163063570	8870	8870	8870	8870	0
521	20230816	114700	163063570	8870	8870	8870	8870	240
522	20230816	114600	160934770	8810	8870	8870	8810	100
523	20230816	114500	160051470	8870	8900	8900	8870	110
524	20230816	114400	159075470	8890	8890	8890	8890	0
525	20230816	114300	159075470	8890	8900	8900	8890	200
526	20230816	114200	157297170	8900	8900	8900	8900	0
527	20230816	114100	157297170	8900	8900	8900	8900	0
528	20230816	114000	157297170	8900	8940	8940	8890	200
529	20230816	113900	155517960	8900	8900	8900	8900	0
530	20230816	113800	155517960	8900	8900	8900	8900	0
531	20230816	113700	155517960	8900	8900	8900	8900	0
532	20230816	113600	155517960	8900	8900	8900	8900	0
533	20230816	113500	155517960	8900	8930	8940	8900	201
534	20230816	113400	153726020	8950	8950	8950	8950	0
535	20230816	113300	153726020	8950	8950	8950	8950	0
536	20230816	113200	153726020	8950	8950	8950	8950	0
537	20230816	113100	153726020	8950	8950	8950	8950	0
538	20230816	113000	153726020	8950	8950	8950	8950	0
539	20230816	112900	153726020	8950	8950	8950	8950	0
540	20230816	112800	153726020	8950	8950	8950	8950	0
541	20230816	112700	153726020	8950	8950	8950	8950	0
542	20230816	112600	153726020	8950	8950	8950	8950	0
543	20230816	112500	153726020	8950	8950	8950	8950	0
544	20230816	112400	153726020	8950	8950	8950	8950	5
545	20230816	112300	153681270	8950	8950	8950	8950	0
546	20230816	112200	153681270	8950	8950	8950	8950	0
547	20230816	112100	153681270	8950	8950	8950	8950	0
548	20230816	112000	153681270	8950	8950	8950	8950	0
549	20230816	111900	153681270	8950	8950	8950	8950	0
550	20230816	111800	153681270	8950	8950	8950	8950	0
551	20230816	111700	153681270	8950	8950	8950	8950	0
552	20230816	111600	153681270	8950	8950	8950	8950	0
553	20230816	111500	153681270	8950	8950	8950	8950	0
554	20230816	111400	153681270	8950	8950	8950	8950	0
555	20230816	111300	153681270	8950	8950	8950	8950	0
556	20230816	111200	153681270	8950	8950	8950	8950	0
557	20230816	111100	153681270	8950	8950	8950	8950	409
558	20230816	111000	150020720	8950	8950	8950	8950	0
559	20230816	110900	150020720	8950	8950	8950	8950	20
560	20230816	110800	149841720	8950	8950	8950	8950	0
561	20230816	110700	149841720	8950	8950	8950	8950	0
562	20230816	110600	149841720	8950	8950	8950	8950	0
563	20230816	110500	149841720	8950	8950	8950	8950	220
564	20230816	110400	147872720	8950	8950	8950	8950	0
565	20230816	110300	147872720	8950	8960	8960	8950	1000
566	20230816	110200	138921450	8990	8990	8990	8990	0
567	20230816	110100	138921450	8990	8990	8990	8990	0
568	20230816	110000	138921450	8990	8990	8990	8990	0
569	20230816	105900	138921450	8990	8990	8990	8990	9
570	20230816	105800	138840540	8990	8990	8990	8990	0
571	20230816	105700	138840540	8990	8990	8990	8990	0
572	20230816	105600	138840540	8990	8990	8990	8990	0
573	20230816	105500	138840540	8990	8990	8990	8990	0
574	20230816	105400	138840540	8990	8990	8990	8990	0
575	20230816	105300	138840540	8990	8990	8990	8990	0
576	20230816	105200	138840540	8990	8990	8990	8990	0
577	20230816	105100	138840540	8990	8990	8990	8990	0
578	20230816	105000	138840540	8990	8990	8990	8990	0
579	20230816	104900	138840540	8990	8990	8990	8990	1
580	20230816	104800	138831550	8990	8990	8990	8990	0
581	20230816	104700	138831550	8990	8990	8990	8990	1
582	20230816	104600	138822560	8990	8990	8990	8990	0
583	20230816	104500	138822560	8990	8990	8990	8990	0
584	20230816	104400	138822560	8990	8990	8990	8990	0
585	20230816	104300	138822560	8990	8990	8990	8990	0
586	20230816	104200	138822560	8990	8990	8990	8990	249
587	20230816	104100	136584050	8990	8990	8990	8990	0
588	20230816	104000	136584050	8990	8990	8990	8990	0
589	20230816	103900	136584050	8990	8990	8990	8990	37
590	20230816	103800	136251420	8970	8970	8970	8970	484
591	20230816	103700	131909940	8930	8930	8930	8930	0
592	20230816	103600	131909940	8930	8930	8930	8930	0
593	20230816	103500	131909940	8930	8930	8930	8930	0
594	20230816	103400	131909940	8930	8930	8930	8930	0
595	20230816	103300	131909940	8930	8930	8930	8930	0
596	20230816	103200	131909940	8930	8930	8930	8930	5
597	20230816	103100	131865290	8960	8960	8960	8960	0
598	20230816	103000	131865290	8960	8960	8960	8960	0
599	20230816	102900	131865290	8960	8960	8960	8960	0
600	20230816	102800	131865290	8960	8960	8960	8960	0
601	20230816	102700	131865290	8960	8960	8960	8960	0
602	20230816	102600	131865290	8960	8960	8960	8960	0
603	20230816	102500	131865290	8960	8960	8960	8960	0
604	20230816	102400	131865290	8960	8960	8960	8960	0
605	20230816	102300	131865290	8960	8960	8960	8960	0
606	20230816	102200	131865290	8960	8960	8960	8960	0
607	20230816	102100	131865290	8960	8960	8960	8960	0
608	20230816	102000	131865290	8960	8960	8960	8960	0
609	20230816	101900	131865290	8960	8960	8960	8960	0
610	20230816	101800	131865290	8960	8960	8960	8960	0
611	20230816	101700	131865290	8960	8960	8960	8960	0
612	20230816	101600	131865290	8960	8960	8960	8960	0
613	20230816	101500	131865290	8960	8960	8960	8960	5
614	20230816	101400	131820490	8960	8960	8960	8960	0
615	20230816	101300	131820490	8960	8960	8960	8960	0
616	20230816	101200	131820490	8960	8960	8960	8960	0
617	20230816	101100	131820490	8960	8960	8960	8960	0
618	20230816	101000	131820490	8960	8960	8960	8960	7
619	20230816	100900	131757770	8960	8960	8960	8960	0
620	20230816	100800	131757770	8960	8960	8960	8960	100
621	20230816	100700	130861770	8990	8990	8990	8990	0
622	20230816	100600	130861770	8990	8990	8990	8990	0
623	20230816	100500	130861770	8990	8990	8990	8990	30
624	20230816	100400	130592070	8990	8990	8990	8990	1
625	20230816	100300	130583080	8920	8920	8920	8920	0
626	20230816	100200	130583080	8920	8920	8920	8920	0
627	20230816	100100	130583080	8920	8920	8920	8920	0
628	20230816	100000	130583080	8920	8920	8920	8920	0
629	20230816	095900	130583080	8920	8920	8920	8920	0
630	20230816	095800	130583080	8920	8920	8920	8920	0
631	20230816	095700	130583080	8920	8920	8920	8920	0
632	20230816	095600	130583080	8920	8920	8920	8920	10
633	20230816	095500	130493880	8920	8920	8920	8920	0
634	20230816	095400	130493880	8920	8920	8920	8920	0
635	20230816	095300	130493880	8920	8920	8920	8920	600
636	20230816	095200	125141880	8920	8920	8920	8920	0
637	20230816	095100	125141880	8920	8920	8920	8920	0
638	20230816	095000	125141880	8920	8920	8920	8920	0
639	20230816	094900	125141880	8920	8920	8920	8920	0
640	20230816	094800	125141880	8920	8920	8920	8920	0
641	20230816	094700	125141880	8920	8920	8920	8920	400
642	20230816	094600	121573880	8920	8930	8930	8920	128
643	20230816	094500	120431710	8940	8940	8940	8940	0
644	20230816	094400	120431710	8940	8940	8940	8940	0
645	20230816	094300	120431710	8940	8940	8940	8940	0
646	20230816	094200	120431710	8940	8940	8940	8940	665
647	20230816	094100	114486610	8940	8940	8940	8940	268
648	20230816	094000	112090690	8940	8950	8950	8940	371
649	20230816	093900	108772810	8950	8950	8950	8950	93
650	20230816	093800	107940460	9010	9010	9010	9010	68
651	20230816	093700	107327780	9070	9020	9070	9020	200
652	20230816	093600	105514480	9080	8990	9080	8990	651
653	20230816	093500	99621400	9080	8900	9080	8900	1018
654	20230816	093400	90454940	8920	8790	8920	8790	1486
655	20230816	093300	77334630	8790	8790	8790	8790	9
656	20230816	093200	77255520	8770	8770	8770	8770	0
657	20230816	093100	77255520	8770	8770	8770	8770	0
658	20230816	093000	77255520	8770	8780	8780	8770	840
659	20230816	092900	69884160	8770	8760	8770	8760	725
660	20230816	092800	63529470	8760	8790	8790	8760	1815
661	20230816	092700	47607190	8830	8840	8840	8830	419
662	20230816	092600	43906920	8800	8770	8800	8770	717
663	20230816	092500	37607050	8770	8800	8800	8770	360
664	20230816	092400	34439770	8800	8810	8810	8800	314
665	20230816	092300	31673520	8810	8810	8810	8810	9
666	20230816	092200	31594230	8820	8820	8820	8820	30
667	20230816	092100	31329630	8820	8820	8820	8820	11
668	20230816	092000	31232610	8830	8850	8850	8830	101
669	20230816	091900	30339220	8980	8860	8980	8860	940
670	20230816	091800	21902260	8860	8860	8860	8860	389
671	20230816	091700	18455720	8890	8890	8890	8890	0
672	20230816	091600	18455720	8890	8890	8890	8890	0
673	20230816	091500	18455720	8890	8880	8890	8880	300
674	20230816	091400	15788790	8850	8870	8870	8850	262
675	20230816	091300	13468220	8920	8910	8920	8910	67
676	20230816	091200	12871140	8890	8900	8900	8860	582
677	20230816	091100	7713070	8900	8900	8900	8900	32
678	20230816	091000	7428270	8920	8920	8920	8920	0
679	20230816	090900	7428270	8920	8930	8930	8920	167
680	20230816	090800	5938260	9050	9050	9050	9050	0
681	20230816	090700	5938260	9050	9050	9050	9050	0
682	20230816	090600	5938260	9050	9050	9050	9050	17
683	20230816	090500	5784410	9030	8950	9030	8950	312
684	20230816	090400	2991850	8950	8990	8990	8950	12
685	20230816	090300	2884090	9060	9060	9060	9060	0
686	20230816	090200	2884090	9060	9060	9060	9060	0
687	20230816	090100	2884090	9060	8990	9080	8990	148
688	20230816	090000	1546280	8990	8990	8990	8990	172