KissMeData/440820/min/candle-20230808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230808	205800	14199080	2090	2090	2090	2090	46
3	20230808	205700	14199080	2090	2090	2090	2090	0
4	20230808	205600	14199080	2090	2090	2090	2090	0
5	20230808	205500	14199080	2090	2090	2090	2090	0
6	20230808	205400	14199080	2090	2090	2090	2090	0
7	20230808	205300	14199080	2090	2090	2090	2090	0
8	20230808	205200	14199080	2090	2090	2090	2090	0
9	20230808	205100	14199080	2090	2090	2090	2090	0
10	20230808	205000	14199080	2090	2090	2090	2090	0
11	20230808	204900	14199080	2090	2090	2090	2090	0
12	20230808	204800	14199080	2090	2090	2090	2090	0
13	20230808	204700	14199080	2090	2090	2090	2090	0
14	20230808	204600	14199080	2090	2090	2090	2090	0
15	20230808	204500	14199080	2090	2090	2090	2090	0
16	20230808	204400	14199080	2090	2090	2090	2090	0
17	20230808	204300	14199080	2090	2090	2090	2090	0
18	20230808	204200	14199080	2090	2090	2090	2090	0
19	20230808	204100	14199080	2090	2090	2090	2090	0
20	20230808	204000	14199080	2090	2090	2090	2090	0
21	20230808	203900	14199080	2090	2090	2090	2090	0
22	20230808	203800	14199080	2090	2090	2090	2090	0
23	20230808	203700	14199080	2090	2090	2090	2090	0
24	20230808	203600	14199080	2090	2090	2090	2090	0
25	20230808	203500	14199080	2090	2090	2090	2090	0
26	20230808	203400	14199080	2090	2090	2090	2090	0
27	20230808	203300	14199080	2090	2090	2090	2090	0
28	20230808	203200	14199080	2090	2090	2090	2090	0
29	20230808	203100	14199080	2090	2090	2090	2090	0
30	20230808	203000	14199080	2090	2090	2090	2090	0
31	20230808	202900	14199080	2090	2090	2090	2090	0
32	20230808	202800	14199080	2090	2090	2090	2090	46
33	20230808	202700	14199080	2090	2090	2090	2090	0
34	20230808	202600	14199080	2090	2090	2090	2090	0
35	20230808	202500	14199080	2090	2090	2090	2090	0
36	20230808	202400	14199080	2090	2090	2090	2090	0
37	20230808	202300	14199080	2090	2090	2090	2090	0
38	20230808	202200	14199080	2090	2090	2090	2090	0
39	20230808	202100	14199080	2090	2090	2090	2090	0
40	20230808	202000	14199080	2090	2090	2090	2090	0
41	20230808	201900	14199080	2090	2090	2090	2090	0
42	20230808	201800	14199080	2090	2090	2090	2090	0
43	20230808	201700	14199080	2090	2090	2090	2090	0
44	20230808	201600	14199080	2090	2090	2090	2090	0
45	20230808	201500	14199080	2090	2090	2090	2090	0
46	20230808	201400	14199080	2090	2090	2090	2090	0
47	20230808	201300	14199080	2090	2090	2090	2090	0
48	20230808	201200	14199080	2090	2090	2090	2090	0
49	20230808	201100	14199080	2090	2090	2090	2090	0
50	20230808	201000	14199080	2090	2090	2090	2090	0
51	20230808	200900	14199080	2090	2090	2090	2090	0
52	20230808	200800	14199080	2090	2090	2090	2090	0
53	20230808	200700	14199080	2090	2090	2090	2090	0
54	20230808	200600	14199080	2090	2090	2090	2090	0
55	20230808	200500	14199080	2090	2090	2090	2090	0
56	20230808	200400	14199080	2090	2090	2090	2090	0
57	20230808	200300	14199080	2090	2090	2090	2090	0
58	20230808	200200	14199080	2090	2090	2090	2090	0
59	20230808	200100	14199080	2090	2090	2090	2090	0
60	20230808	200000	14199080	2090	2090	2090	2090	0
61	20230808	195900	14199080	2090	2090	2090	2090	0
62	20230808	195800	14199080	2090	2090	2090	2090	46
63	20230808	195700	14199080	2090	2090	2090	2090	0
64	20230808	195600	14199080	2090	2090	2090	2090	0
65	20230808	195500	14199080	2090	2090	2090	2090	0
66	20230808	195400	14199080	2090	2090	2090	2090	0
67	20230808	195300	14199080	2090	2090	2090	2090	0
68	20230808	195200	14199080	2090	2090	2090	2090	0
69	20230808	195100	14199080	2090	2090	2090	2090	0
70	20230808	195000	14199080	2090	2090	2090	2090	0
71	20230808	194900	14199080	2090	2090	2090	2090	0
72	20230808	194800	14199080	2090	2090	2090	2090	0
73	20230808	194700	14199080	2090	2090	2090	2090	0
74	20230808	194600	14199080	2090	2090	2090	2090	0
75	20230808	194500	14199080	2090	2090	2090	2090	0
76	20230808	194400	14199080	2090	2090	2090	2090	0
77	20230808	194300	14199080	2090	2090	2090	2090	0
78	20230808	194200	14199080	2090	2090	2090	2090	0
79	20230808	194100	14199080	2090	2090	2090	2090	0
80	20230808	194000	14199080	2090	2090	2090	2090	0
81	20230808	193900	14199080	2090	2090	2090	2090	0
82	20230808	193800	14199080	2090	2090	2090	2090	0
83	20230808	193700	14199080	2090	2090	2090	2090	0
84	20230808	193600	14199080	2090	2090	2090	2090	0
85	20230808	193500	14199080	2090	2090	2090	2090	0
86	20230808	193400	14199080	2090	2090	2090	2090	0
87	20230808	193300	14199080	2090	2090	2090	2090	0
88	20230808	193200	14199080	2090	2090	2090	2090	0
89	20230808	193100	14199080	2090	2090	2090	2090	0
90	20230808	193000	14199080	2090	2090	2090	2090	0
91	20230808	192900	14199080	2090	2090	2090	2090	0
92	20230808	192800	14199080	2090	2090	2090	2090	46
93	20230808	192700	14199080	2090	2090	2090	2090	0
94	20230808	192600	14199080	2090	2090	2090	2090	0
95	20230808	192500	14199080	2090	2090	2090	2090	0
96	20230808	192400	14199080	2090	2090	2090	2090	0
97	20230808	192300	14199080	2090	2090	2090	2090	0
98	20230808	192200	14199080	2090	2090	2090	2090	0
99	20230808	192100	14199080	2090	2090	2090	2090	0
100	20230808	192000	14199080	2090	2090	2090	2090	0
101	20230808	191900	14199080	2090	2090	2090	2090	0
102	20230808	191800	14199080	2090	2090	2090	2090	0
103	20230808	191700	14199080	2090	2090	2090	2090	0
104	20230808	191600	14199080	2090	2090	2090	2090	0
105	20230808	191500	14199080	2090	2090	2090	2090	0
106	20230808	191400	14199080	2090	2090	2090	2090	0
107	20230808	191300	14199080	2090	2090	2090	2090	0
108	20230808	191200	14199080	2090	2090	2090	2090	0
109	20230808	191100	14199080	2090	2090	2090	2090	0
110	20230808	191000	14199080	2090	2090	2090	2090	0
111	20230808	190900	14199080	2090	2090	2090	2090	0
112	20230808	190800	14199080	2090	2090	2090	2090	0
113	20230808	190700	14199080	2090	2090	2090	2090	0
114	20230808	190600	14199080	2090	2090	2090	2090	0
115	20230808	190500	14199080	2090	2090	2090	2090	0
116	20230808	190400	14199080	2090	2090	2090	2090	0
117	20230808	190300	14199080	2090	2090	2090	2090	0
118	20230808	190200	14199080	2090	2090	2090	2090	0
119	20230808	190100	14199080	2090	2090	2090	2090	0
120	20230808	190000	14199080	2090	2090	2090	2090	0
121	20230808	185900	14199080	2090	2090	2090	2090	0
122	20230808	185800	14199080	2090	2090	2090	2090	46
123	20230808	185700	14199080	2090	2090	2090	2090	0
124	20230808	185600	14199080	2090	2090	2090	2090	0
125	20230808	185500	14199080	2090	2090	2090	2090	0
126	20230808	185400	14199080	2090	2090	2090	2090	0
127	20230808	185300	14199080	2090	2090	2090	2090	0
128	20230808	185200	14199080	2090	2090	2090	2090	0
129	20230808	185100	14199080	2090	2090	2090	2090	0
130	20230808	185000	14199080	2090	2090	2090	2090	0
131	20230808	184900	14199080	2090	2090	2090	2090	0
132	20230808	184800	14199080	2090	2090	2090	2090	0
133	20230808	184700	14199080	2090	2090	2090	2090	0
134	20230808	184600	14199080	2090	2090	2090	2090	0
135	20230808	184500	14199080	2090	2090	2090	2090	0
136	20230808	184400	14199080	2090	2090	2090	2090	0
137	20230808	184300	14199080	2090	2090	2090	2090	0
138	20230808	184200	14199080	2090	2090	2090	2090	0
139	20230808	184100	14199080	2090	2090	2090	2090	0
140	20230808	184000	14199080	2090	2090	2090	2090	0
141	20230808	183900	14199080	2090	2090	2090	2090	0
142	20230808	183800	14199080	2090	2090	2090	2090	0
143	20230808	183700	14199080	2090	2090	2090	2090	0
144	20230808	183600	14199080	2090	2090	2090	2090	0
145	20230808	183500	14199080	2090	2090	2090	2090	0
146	20230808	183400	14199080	2090	2090	2090	2090	0
147	20230808	183300	14199080	2090	2090	2090	2090	0
148	20230808	183200	14199080	2090	2090	2090	2090	0
149	20230808	183100	14199080	2090	2090	2090	2090	0
150	20230808	183000	14199080	2090	2090	2090	2090	0
151	20230808	182900	14199080	2090	2090	2090	2090	0
152	20230808	182800	14199080	2090	2090	2090	2090	46
153	20230808	182700	14199080	2090	2090	2090	2090	0
154	20230808	182600	14199080	2090	2090	2090	2090	0
155	20230808	182500	14199080	2090	2090	2090	2090	0
156	20230808	182400	14199080	2090	2090	2090	2090	0
157	20230808	182300	14199080	2090	2090	2090	2090	0
158	20230808	182200	14199080	2090	2090	2090	2090	0
159	20230808	182100	14199080	2090	2090	2090	2090	0
160	20230808	182000	14199080	2090	2090	2090	2090	0
161	20230808	181900	14199080	2090	2090	2090	2090	0
162	20230808	181800	14199080	2090	2090	2090	2090	0
163	20230808	181700	14199080	2090	2090	2090	2090	0
164	20230808	181600	14199080	2090	2090	2090	2090	0
165	20230808	181500	14199080	2090	2090	2090	2090	0
166	20230808	181400	14199080	2090	2090	2090	2090	0
167	20230808	181300	14199080	2090	2090	2090	2090	0
168	20230808	181200	14199080	2090	2090	2090	2090	0
169	20230808	181100	14199080	2090	2090	2090	2090	0
170	20230808	181000	14199080	2090	2090	2090	2090	0
171	20230808	180900	14199080	2090	2090	2090	2090	0
172	20230808	180800	14199080	2090	2090	2090	2090	0
173	20230808	180700	14199080	2090	2090	2090	2090	0
174	20230808	180600	14199080	2090	2090	2090	2090	0
175	20230808	180500	14199080	2090	2090	2090	2090	0
176	20230808	180400	14199080	2090	2090	2090	2090	0
177	20230808	180300	14199080	2090	2090	2090	2090	0
178	20230808	180200	14199080	2090	2090	2090	2090	0
179	20230808	180100	14199080	2090	2090	2090	2090	0
180	20230808	180000	14199080	2090	2090	2090	2090	0
181	20230808	175900	14199080	2090	2090	2090	2090	0
182	20230808	175800	14199080	2090	2090	2090	2090	46
183	20230808	175700	14199080	2090	2090	2090	2090	0
184	20230808	175600	14199080	2090	2090	2090	2090	0
185	20230808	175500	14199080	2090	2090	2090	2090	0
186	20230808	175400	14199080	2090	2090	2090	2090	0
187	20230808	175300	14199080	2090	2090	2090	2090	0
188	20230808	175200	14199080	2090	2090	2090	2090	0
189	20230808	175100	14199080	2090	2090	2090	2090	0
190	20230808	175000	14199080	2090	2090	2090	2090	0
191	20230808	174900	14199080	2090	2090	2090	2090	0
192	20230808	174800	14199080	2090	2090	2090	2090	0
193	20230808	174700	14199080	2090	2090	2090	2090	0
194	20230808	174600	14199080	2090	2090	2090	2090	0
195	20230808	174500	14199080	2090	2090	2090	2090	0
196	20230808	174400	14199080	2090	2090	2090	2090	0
197	20230808	174300	14199080	2090	2090	2090	2090	0
198	20230808	174200	14199080	2090	2090	2090	2090	0
199	20230808	174100	14199080	2090	2090	2090	2090	0
200	20230808	174000	14199080	2090	2090	2090	2090	0
201	20230808	173900	14199080	2090	2090	2090	2090	0
202	20230808	173800	14199080	2090	2090	2090	2090	0
203	20230808	173700	14199080	2090	2090	2090	2090	0
204	20230808	173600	14199080	2090	2090	2090	2090	0
205	20230808	173500	14199080	2090	2090	2090	2090	0
206	20230808	173400	14199080	2090	2090	2090	2090	0
207	20230808	173300	14199080	2090	2090	2090	2090	0
208	20230808	173200	14199080	2090	2090	2090	2090	0
209	20230808	173100	14199080	2090	2090	2090	2090	0
210	20230808	173000	14199080	2090	2090	2090	2090	0
211	20230808	172900	14199080	2090	2090	2090	2090	0
212	20230808	172800	14199080	2090	2090	2090	2090	46
213	20230808	172700	14199080	2090	2090	2090	2090	0
214	20230808	172600	14199080	2090	2090	2090	2090	0
215	20230808	172500	14199080	2090	2090	2090	2090	0
216	20230808	172400	14199080	2090	2090	2090	2090	0
217	20230808	172300	14199080	2090	2090	2090	2090	0
218	20230808	172200	14199080	2090	2090	2090	2090	0
219	20230808	172100	14199080	2090	2090	2090	2090	0
220	20230808	172000	14199080	2090	2090	2090	2090	0
221	20230808	171900	14199080	2090	2090	2090	2090	0
222	20230808	171800	14199080	2090	2090	2090	2090	0
223	20230808	171700	14199080	2090	2090	2090	2090	0
224	20230808	171600	14199080	2090	2090	2090	2090	0
225	20230808	171500	14199080	2090	2090	2090	2090	0
226	20230808	171400	14199080	2090	2090	2090	2090	0
227	20230808	171300	14199080	2090	2090	2090	2090	0
228	20230808	171200	14199080	2090	2090	2090	2090	0
229	20230808	171100	14199080	2090	2090	2090	2090	0
230	20230808	171000	14199080	2090	2090	2090	2090	0
231	20230808	170900	14199080	2090	2090	2090	2090	0
232	20230808	170800	14199080	2090	2090	2090	2090	0
233	20230808	170700	14199080	2090	2090	2090	2090	0
234	20230808	170600	14199080	2090	2090	2090	2090	0
235	20230808	170500	14199080	2090	2090	2090	2090	0
236	20230808	170400	14199080	2090	2090	2090	2090	0
237	20230808	170300	14199080	2090	2090	2090	2090	0
238	20230808	170200	14199080	2090	2090	2090	2090	0
239	20230808	170100	14199080	2090	2090	2090	2090	0
240	20230808	170000	14199080	2090	2090	2090	2090	0
241	20230808	165900	14199080	2090	2090	2090	2090	0
242	20230808	165800	14199080	2090	2090	2090	2090	46
243	20230808	165700	14199080	2090	2090	2090	2090	0
244	20230808	165600	14199080	2090	2090	2090	2090	0
245	20230808	165500	14199080	2090	2090	2090	2090	0
246	20230808	165400	14199080	2090	2090	2090	2090	0
247	20230808	165300	14199080	2090	2090	2090	2090	0
248	20230808	165200	14199080	2090	2090	2090	2090	0
249	20230808	165100	14199080	2090	2090	2090	2090	0
250	20230808	165000	14199080	2090	2090	2090	2090	0
251	20230808	164900	14199080	2090	2090	2090	2090	0
252	20230808	164800	14199080	2090	2090	2090	2090	0
253	20230808	164700	14199080	2090	2090	2090	2090	0
254	20230808	164600	14199080	2090	2090	2090	2090	0
255	20230808	164500	14199080	2090	2090	2090	2090	0
256	20230808	164400	14199080	2090	2090	2090	2090	0
257	20230808	164300	14199080	2090	2090	2090	2090	0
258	20230808	164200	14199080	2090	2090	2090	2090	0
259	20230808	164100	14199080	2090	2090	2090	2090	0
260	20230808	164000	14199080	2090	2090	2090	2090	0
261	20230808	163900	14199080	2090	2090	2090	2090	0
262	20230808	163800	14199080	2090	2090	2090	2090	0
263	20230808	163700	14199080	2090	2090	2090	2090	0
264	20230808	163600	14199080	2090	2090	2090	2090	0
265	20230808	163500	14199080	2090	2090	2090	2090	0
266	20230808	163400	14199080	2090	2090	2090	2090	0
267	20230808	163300	14199080	2090	2090	2090	2090	0
268	20230808	163200	14199080	2090	2090	2090	2090	0
269	20230808	163100	14199080	2090	2090	2090	2090	0
270	20230808	163000	14199080	2090	2090	2090	2090	0
271	20230808	162900	14199080	2090	2090	2090	2090	0
272	20230808	162800	14199080	2090	2090	2090	2090	46
273	20230808	162700	14199080	2090	2090	2090	2090	0
274	20230808	162600	14199080	2090	2090	2090	2090	0
275	20230808	162500	14199080	2090	2090	2090	2090	0
276	20230808	162400	14199080	2090	2090	2090	2090	0
277	20230808	162300	14199080	2090	2090	2090	2090	0
278	20230808	162200	14199080	2090	2090	2090	2090	0
279	20230808	162100	14199080	2090	2090	2090	2090	0
280	20230808	162000	14199080	2090	2090	2090	2090	0
281	20230808	161900	14199080	2090	2090	2090	2090	0
282	20230808	161800	14199080	2090	2090	2090	2090	0
283	20230808	161700	14199080	2090	2090	2090	2090	0
284	20230808	161600	14199080	2090	2090	2090	2090	0
285	20230808	161500	14199080	2090	2090	2090	2090	0
286	20230808	161400	14199080	2090	2090	2090	2090	0
287	20230808	161300	14199080	2090	2090	2090	2090	0
288	20230808	161200	14199080	2090	2090	2090	2090	0
289	20230808	161100	14199080	2090	2090	2090	2090	0
290	20230808	161000	14199080	2090	2090	2090	2090	0
291	20230808	160900	14199080	2090	2090	2090	2090	0
292	20230808	160800	14199080	2090	2090	2090	2090	0
293	20230808	160700	14199080	2090	2090	2090	2090	0
294	20230808	160600	14199080	2090	2090	2090	2090	0
295	20230808	160500	14199080	2090	2090	2090	2090	0
296	20230808	160400	14199080	2090	2090	2090	2090	0
297	20230808	160300	14199080	2090	2090	2090	2090	0
298	20230808	160200	14199080	2090	2090	2090	2090	0
299	20230808	160100	14199080	2090	2090	2090	2090	0
300	20230808	160000	14199080	2090	2090	2090	2090	0
301	20230808	155900	14199080	2090	2090	2090	2090	0
302	20230808	155800	14199080	2090	2090	2090	2090	46
303	20230808	155700	14199080	2090	2090	2090	2090	0
304	20230808	155600	14199080	2090	2090	2090	2090	0
305	20230808	155500	14199080	2090	2090	2090	2090	0
306	20230808	155400	14199080	2090	2090	2090	2090	0
307	20230808	155300	14199080	2090	2090	2090	2090	0
308	20230808	155200	14199080	2090	2090	2090	2090	0
309	20230808	155100	14199080	2090	2090	2090	2090	0
310	20230808	155000	14199080	2090	2090	2090	2090	0
311	20230808	154900	14199080	2090	2090	2090	2090	0
312	20230808	154800	14199080	2090	2090	2090	2090	0
313	20230808	154700	14199080	2090	2090	2090	2090	0
314	20230808	154600	14199080	2090	2090	2090	2090	0
315	20230808	154500	14199080	2090	2090	2090	2090	0
316	20230808	154400	14199080	2090	2090	2090	2090	0
317	20230808	154300	14199080	2090	2090	2090	2090	0
318	20230808	154200	14199080	2090	2090	2090	2090	0
319	20230808	154100	14199080	2090	2090	2090	2090	0
320	20230808	154000	14199080	2090	2090	2090	2090	0
321	20230808	153900	14199080	2090	2090	2090	2090	0
322	20230808	153800	14199080	2090	2090	2090	2090	0
323	20230808	153700	14199080	2090	2090	2090	2090	0
324	20230808	153600	14199080	2090	2090	2090	2090	0
325	20230808	153500	14199080	2090	2090	2090	2090	0
326	20230808	153400	14199080	2090	2090	2090	2090	0
327	20230808	153300	14199080	2090	2090	2090	2090	0
328	20230808	153200	14199080	2090	2090	2090	2090	0
329	20230808	153100	14199080	2090	2090	2090	2090	0
330	20230808	153000	14199080	2090	2090	2090	2090	0
331	20230808	152900	14199080	2090	2090	2090	2090	0
332	20230808	152800	14199080	2090	2090	2090	2090	0
333	20230808	152700	14199080	2090	2090	2090	2090	0
334	20230808	152600	14199080	2090	2090	2090	2090	0
335	20230808	152500	14199080	2090	2090	2090	2090	0
336	20230808	152400	14199080	2090	2090	2090	2090	0
337	20230808	152300	14199080	2090	2090	2090	2090	0
338	20230808	152200	14199080	2090	2090	2090	2090	0
339	20230808	152100	14199080	2090	2090	2090	2090	0
340	20230808	152000	14199080	2090	2090	2090	2090	0
341	20230808	151900	14199080	2090	2090	2090	2090	0
342	20230808	151800	14199080	2090	2090	2090	2090	46
343	20230808	151700	14102940	2090	2090	2090	2090	0
344	20230808	151600	14102940	2090	2090	2090	2090	0
345	20230808	151500	14102940	2090	2090	2090	2090	46
346	20230808	151400	14006800	2090	2090	2090	2090	0
347	20230808	151300	14006800	2090	2090	2090	2090	0
348	20230808	151200	14006800	2090	2090	2090	2090	46
349	20230808	151100	13910660	2090	2090	2090	2090	0
350	20230808	151000	13910660	2090	2090	2090	2090	0
351	20230808	150900	13910660	2090	2090	2090	2090	46
352	20230808	150800	13814520	2090	2090	2090	2090	0
353	20230808	150700	13814520	2090	2090	2090	2090	46
354	20230808	150600	13718380	2100	2100	2100	2100	0
355	20230808	150500	13718380	2100	2100	2100	2100	0
356	20230808	150400	13718380	2100	2095	2100	2095	10
357	20230808	150300	13697390	2090	2090	2090	2090	46
358	20230808	150200	13601250	2090	2090	2090	2090	0
359	20230808	150100	13601250	2090	2090	2090	2090	46
360	20230808	150000	13505110	2090	2090	2090	2090	0
361	20230808	145900	13505110	2090	2090	2090	2090	0
362	20230808	145800	13505110	2090	2090	2090	2090	46
363	20230808	145700	13408970	2100	2100	2100	2100	0
364	20230808	145600	13408970	2100	2100	2100	2100	0
365	20230808	145500	13408970	2100	2090	2100	2090	56
366	20230808	145400	13291835	2090	2090	2090	2090	0
367	20230808	145300	13291835	2090	2095	2095	2090	46
368	20230808	145200	13195505	2100	2100	2100	2100	0
369	20230808	145100	13195505	2100	2100	2100	2100	0
370	20230808	145000	13195505	2100	2095	2100	2095	51
371	20230808	144900	13088635	2100	2100	2100	2100	1
372	20230808	144800	13086535	2100	2100	2100	2100	0
373	20230808	144700	13086535	2100	2095	2100	2095	56
374	20230808	144600	12969165	2095	2095	2095	2095	0
375	20230808	144500	12969165	2095	2095	2095	2095	0
376	20230808	144400	12969165	2095	2100	2100	2095	56
377	20230808	144300	12851795	2095	2095	2095	2095	0
378	20230808	144200	12851795	2095	2095	2095	2095	0
379	20230808	144100	12851795	2095	2095	2095	2095	46
380	20230808	144000	12755425	2100	2100	2100	2100	0
381	20230808	143900	12755425	2100	2100	2100	2100	10
382	20230808	143800	12734425	2095	2095	2095	2095	52
383	20230808	143700	12625485	2095	2095	2095	2095	0
384	20230808	143600	12625485	2095	2095	2095	2095	0
385	20230808	143500	12625485	2095	2095	2095	2095	46
386	20230808	143400	12529115	2095	2095	2095	2095	0
387	20230808	143300	12529115	2095	2095	2095	2095	46
388	20230808	143200	12432745	2100	2100	2100	2100	0
389	20230808	143100	12432745	2100	2100	2100	2100	0
390	20230808	143000	12432745	2100	2095	2100	2095	57
391	20230808	142900	12313280	2095	2095	2095	2095	0
392	20230808	142800	12313280	2095	2095	2095	2095	0
393	20230808	142700	12313280	2095	2095	2095	2095	46
394	20230808	142600	12216910	2095	2095	2095	2095	0
395	20230808	142500	12216910	2095	2095	2095	2095	0
396	20230808	142400	12216910	2095	2100	2100	2095	56
397	20230808	142300	12099540	2095	2095	2095	2095	0
398	20230808	142200	12099540	2095	2095	2095	2095	0
399	20230808	142100	12099540	2095	2095	2095	2095	46
400	20230808	142000	12003170	2095	2095	2095	2095	0
401	20230808	141900	12003170	2095	2095	2095	2095	0
402	20230808	141800	12003170	2095	2095	2095	2095	46
403	20230808	141700	11906800	2095	2095	2095	2095	0
404	20230808	141600	11906800	2095	2095	2095	2095	46
405	20230808	141500	11810430	2095	2095	2095	2095	0
406	20230808	141400	11810430	2095	2095	2095	2095	0
407	20230808	141300	11810430	2095	2095	2095	2095	46
408	20230808	141200	11714060	2100	2100	2100	2100	10
409	20230808	141100	11693060	2095	2095	2095	2095	0
410	20230808	141000	11693060	2095	2095	2095	2095	546
411	20230808	140900	10549190	2095	2095	2095	2095	0
412	20230808	140800	10549190	2095	2095	2095	2095	0
413	20230808	140700	10549190	2095	2095	2095	2095	47
414	20230808	140600	10450725	2095	2095	2095	2095	0
415	20230808	140500	10450725	2095	2095	2095	2095	0
416	20230808	140400	10450725	2095	2095	2095	2095	46
417	20230808	140300	10354355	2095	2095	2095	2095	0
418	20230808	140200	10354355	2095	2095	2095	2095	46
419	20230808	140100	10257985	2100	2100	2100	2100	0
420	20230808	140000	10257985	2100	2100	2100	2100	0
421	20230808	135900	10257985	2100	2095	2100	2095	56
422	20230808	135800	10140615	2095	2095	2095	2095	0
423	20230808	135700	10140615	2095	2095	2095	2095	0
424	20230808	135600	10140615	2095	2095	2095	2095	46
425	20230808	135500	10044245	2095	2095	2095	2095	0
426	20230808	135400	10044245	2095	2095	2095	2095	0
427	20230808	135300	10044245	2095	2095	2095	2095	46
428	20230808	135200	9947875	2095	2095	2095	2095	0
429	20230808	135100	9947875	2095	2095	2095	2095	0
430	20230808	135000	9947875	2095	2095	2095	2095	46
431	20230808	134900	9851505	2095	2095	2095	2095	0
432	20230808	134800	9851505	2095	2095	2095	2095	0
433	20230808	134700	9851505	2095	2095	2095	2095	46
434	20230808	134600	9755135	2095	2095	2095	2095	0
435	20230808	134500	9755135	2095	2095	2095	2095	46
436	20230808	134400	9658765	2100	2100	2100	2100	0
437	20230808	134300	9658765	2100	2100	2100	2100	0
438	20230808	134200	9658765	2100	2095	2100	2095	56
439	20230808	134100	9541395	2095	2095	2095	2095	0
440	20230808	134000	9541395	2095	2095	2095	2095	0
441	20230808	133900	9541395	2095	2095	2095	2095	46
442	20230808	133800	9445025	2100	2100	2100	2100	0
443	20230808	133700	9445025	2100	2095	2100	2095	680
444	20230808	133600	8020375	2090	2090	2090	2090	46
445	20230808	133500	7924235	2090	2090	2090	2090	0
446	20230808	133400	7924235	2090	2090	2090	2090	0
447	20230808	133300	7924235	2090	2090	2090	2090	46
448	20230808	133200	7828095	2090	2090	2090	2090	0
449	20230808	133100	7828095	2090	2090	2090	2090	46
450	20230808	133000	7731955	2090	2090	2090	2090	0
451	20230808	132900	7731955	2090	2090	2090	2090	0
452	20230808	132800	7731955	2090	2090	2090	2090	46
453	20230808	132700	7635815	2090	2090	2090	2090	0
454	20230808	132600	7635815	2090	2090	2090	2090	0
455	20230808	132500	7635815	2090	2090	2090	2090	46
456	20230808	132400	7539675	2090	2090	2090	2090	0
457	20230808	132300	7539675	2090	2090	2090	2090	46
458	20230808	132200	7443535	2095	2095	2095	2095	0
459	20230808	132100	7443535	2095	2095	2095	2095	10
460	20230808	132000	7422585	2090	2090	2090	2090	0
461	20230808	131900	7422585	2090	2090	2090	2090	46
462	20230808	131800	7326445	2090	2090	2090	2090	0
463	20230808	131700	7326445	2090	2090	2090	2090	46
464	20230808	131600	7230305	2090	2090	2090	2090	0
465	20230808	131500	7230305	2090	2090	2090	2090	0
466	20230808	131400	7230305	2090	2090	2090	2090	46
467	20230808	131300	7134165	2090	2090	2090	2090	0
468	20230808	131200	7134165	2090	2090	2090	2090	0
469	20230808	131100	7134165	2090	2090	2090	2090	46
470	20230808	131000	7038025	2090	2090	2090	2090	0
471	20230808	130900	7038025	2090	2090	2090	2090	46
472	20230808	130800	6941885	2095	2095	2095	2095	0
473	20230808	130700	6941885	2095	2095	2095	2095	0
474	20230808	130600	6941885	2095	2090	2095	2090	57
475	20230808	130500	6822705	2095	2095	2095	2095	0
476	20230808	130400	6822705	2095	2095	2095	2095	0
477	20230808	130300	6822705	2095	2090	2095	2090	56
478	20230808	130200	6705615	2090	2090	2090	2090	0
479	20230808	130100	6705615	2090	2090	2090	2090	0
480	20230808	130000	6705615	2090	2090	2090	2090	46
481	20230808	125900	6609475	2095	2095	2095	2095	0
482	20230808	125800	6609475	2095	2095	2095	2095	10
483	20230808	125700	6588525	2090	2090	2090	2090	46
484	20230808	125600	6492385	2090	2090	2090	2090	0
485	20230808	125500	6492385	2090	2090	2090	2090	0
486	20230808	125400	6492385	2090	2090	2090	2090	46
487	20230808	125300	6396245	2090	2090	2090	2090	0
488	20230808	125200	6396245	2090	2090	2090	2090	0
489	20230808	125100	6396245	2090	2090	2090	2090	46
490	20230808	125000	6300105	2090	2090	2090	2090	0
491	20230808	124900	6300105	2090	2090	2090	2090	46
492	20230808	124800	6203965	2095	2095	2095	2095	20
493	20230808	124700	6162065	2090	2090	2090	2090	0
494	20230808	124600	6162065	2090	2090	2090	2090	46
495	20230808	124500	6065925	2090	2090	2090	2090	0
496	20230808	124400	6065925	2090	2090	2090	2090	0
497	20230808	124300	6065925	2090	2090	2090	2090	46
498	20230808	124200	5969785	2095	2095	2095	2095	10
499	20230808	124100	5948835	2090	2090	2090	2090	0
500	20230808	124000	5948835	2090	2090	2090	2090	46
501	20230808	123900	5852695	2090	2090	2090	2090	0
502	20230808	123800	5852695	2090	2090	2090	2090	46
503	20230808	123700	5756555	2095	2095	2095	2095	0
504	20230808	123600	5756555	2095	2095	2095	2095	10
505	20230808	123500	5735605	2090	2090	2090	2090	46
506	20230808	123400	5639465	2090	2090	2090	2090	0
507	20230808	123300	5639465	2090	2090	2090	2090	0
508	20230808	123200	5639465	2090	2090	2090	2090	46
509	20230808	123100	5543325	2090	2090	2090	2090	0
510	20230808	123000	5543325	2090	2090	2090	2090	0
511	20230808	122900	5543325	2090	2090	2090	2090	46
512	20230808	122800	5447185	2090	2075	2090	2075	650
513	20230808	122700	4089375	2090	2090	2090	2090	0
514	20230808	122600	4089375	2090	2090	2090	2090	0
515	20230808	122500	4089375	2090	2090	2090	2090	10
516	20230808	122400	4068475	2075	2075	2075	2075	0
517	20230808	122300	4068475	2075	2075	2075	2075	46
518	20230808	122200	3973025	2075	2075	2075	2075	46
519	20230808	122100	3877575	2090	2090	2090	2090	0
520	20230808	122000	3877575	2090	2090	2090	2090	0
521	20230808	121900	3877575	2090	2090	2090	2090	10
522	20230808	121800	3856675	2075	2075	2075	2075	46
523	20230808	121700	3761225	2075	2075	2075	2075	0
524	20230808	121600	3761225	2075	2075	2075	2075	0
525	20230808	121500	3761225	2075	2075	2075	2075	46
526	20230808	121400	3665775	2075	2075	2075	2075	0
527	20230808	121300	3665775	2075	2075	2075	2075	0
528	20230808	121200	3665775	2075	2075	2075	2075	46
529	20230808	121100	3570325	2075	2075	2075	2075	46
530	20230808	121000	3474875	2090	2090	2090	2090	0
531	20230808	120900	3474875	2090	2090	2090	2090	0
532	20230808	120800	3474875	2090	2090	2090	2090	0
533	20230808	120700	3474875	2090	2075	2090	2075	56
534	20230808	120600	3358525	2075	2075	2075	2075	0
535	20230808	120500	3358525	2075	2075	2075	2075	46
536	20230808	120400	3263075	2090	2090	2090	2090	0
537	20230808	120300	3263075	2090	2090	2090	2090	10
538	20230808	120200	3242175	2075	2075	2075	2075	46
539	20230808	120100	3146725	2090	2090	2090	2090	0
540	20230808	120000	3146725	2090	2090	2090	2090	0
541	20230808	115900	3146725	2090	2090	2090	2090	0
542	20230808	115800	3146725	2090	2075	2090	2075	56
543	20230808	115700	3030375	2075	2075	2075	2075	46
544	20230808	115600	2934925	2090	2090	2090	2090	0
545	20230808	115500	2934925	2090	2090	2090	2090	0
546	20230808	115400	2934925	2090	2075	2090	2075	56
547	20230808	115300	2818575	2090	2090	2090	2090	0
548	20230808	115200	2818575	2090	2090	2090	2090	10
549	20230808	115100	2797675	2075	2075	2075	2075	0
550	20230808	115000	2797675	2075	2075	2075	2075	46
551	20230808	114900	2702225	2075	2075	2075	2075	0
552	20230808	114800	2702225	2075	2075	2075	2075	0
553	20230808	114700	2702225	2075	2080	2080	2075	46
554	20230808	114600	2606770	2075	2075	2075	2075	46
555	20230808	114500	2511320	2090	2090	2090	2090	0
556	20230808	114400	2511320	2090	2090	2090	2090	0
557	20230808	114300	2511320	2090	2075	2090	2075	56
558	20230808	114200	2394970	2090	2090	2090	2090	0
559	20230808	114100	2394970	2090	2090	2090	2090	0
560	20230808	114000	2394970	2090	2090	2090	2090	0
561	20230808	113900	2394970	2090	2075	2090	2075	56
562	20230808	113800	2278620	2075	2075	2075	2075	0
563	20230808	113700	2278620	2075	2075	2075	2075	0
564	20230808	113600	2278620	2075	2075	2075	2075	46
565	20230808	113500	2183170	2075	2075	2075	2075	0
566	20230808	113400	2183170	2075	2075	2075	2075	45
567	20230808	113300	2089795	2080	2080	2080	2080	1
568	20230808	113200	2087715	2090	2075	2090	2075	56
569	20230808	113100	1971365	2090	2090	2090	2090	0
570	20230808	113000	1971365	2090	2090	2090	2090	0
571	20230808	112900	1971365	2090	2090	2090	2090	10
572	20230808	112800	1950465	2075	2080	2080	2075	46
573	20230808	112700	1855010	2090	2090	2090	2090	0
574	20230808	112600	1855010	2090	2085	2090	2085	10
575	20230808	112500	1834115	2075	2080	2080	2075	46
576	20230808	112400	1738655	2075	2075	2075	2075	0
577	20230808	112300	1738655	2075	2075	2075	2075	46
578	20230808	112200	1643205	2090	2090	2090	2090	0
579	20230808	112100	1643205	2090	2090	2090	2090	0
580	20230808	112000	1643205	2090	2075	2090	2075	56
581	20230808	111900	1526865	2090	2090	2090	2090	0
582	20230808	111800	1526865	2090	2090	2090	2090	0
583	20230808	111700	1526865	2090	2075	2090	2075	56
584	20230808	111600	1410525	2090	2090	2090	2090	0
585	20230808	111500	1410525	2090	2075	2090	2075	57
586	20230808	111400	1292100	2090	2090	2090	2090	0
587	20230808	111300	1292100	2090	2085	2090	2085	10
588	20230808	111200	1271210	2075	2075	2075	2075	46
589	20230808	111100	1175760	2090	2090	2090	2090	0
590	20230808	111000	1175760	2090	2090	2090	2090	0
591	20230808	110900	1175760	2090	2080	2090	2075	56
592	20230808	110800	1059355	2090	2090	2090	2090	0
593	20230808	110700	1059355	2090	2090	2090	2090	10
594	20230808	110600	1038455	2080	2080	2080	2080	46
595	20230808	110500	942775	2090	2090	2090	2090	0
596	20230808	110400	942775	2090	2075	2090	2075	56
597	20230808	110300	826430	2090	2090	2090	2090	0
598	20230808	110200	826430	2090	2090	2090	2090	0
599	20230808	110100	826430	2090	2090	2090	2090	0
600	20230808	110000	826430	2090	2090	2090	2090	10
601	20230808	105900	805530	2075	2075	2075	2075	46
602	20230808	105800	710080	2075	2075	2075	2075	46
603	20230808	105700	614630	2090	2090	2090	2090	0
604	20230808	105600	614630	2090	2090	2090	2090	0
605	20230808	105500	614630	2090	2090	2090	2090	0
606	20230808	105400	614630	2090	2075	2090	2075	56
607	20230808	105300	498280	2075	2075	2075	2075	0
608	20230808	105200	498280	2075	2075	2075	2075	0
609	20230808	105100	498280	2075	2075	2075	2075	46
610	20230808	105000	402830	2075	2075	2075	2075	0
611	20230808	104900	402830	2075	2075	2075	2075	0
612	20230808	104800	402830	2075	2075	2075	2075	46
613	20230808	104700	307380	2075	2075	2075	2075	40
614	20230808	104600	224380	2080	2080	2080	2080	6
615	20230808	104500	211900	2090	2090	2090	2090	0
616	20230808	104400	211900	2090	2090	2090	2090	0
617	20230808	104300	211900	2090	2080	2090	2075	102
618	20230808	104200	0	2090	2090	2090	2090	0
619	20230808	104100	0	2090	2090	2090	2090	0
620	20230808	104000	0	2090	2090	2090	2090	0
621	20230808	103900	0	2090	2090	2090	2090	0
622	20230808	103800	0	2090	2090	2090	2090	0
623	20230808	103700	0	2090	2090	2090	2090	0
624	20230808	103600	0	2090	2090	2090	2090	0
625	20230808	103500	0	2090	2090	2090	2090	0
626	20230808	103400	0	2090	2090	2090	2090	0
627	20230808	103300	0	2090	2090	2090	2090	0
628	20230808	103200	0	2090	2090	2090	2090	0
629	20230808	103100	0	2090	2090	2090	2090	0
630	20230808	103000	0	2090	2090	2090	2090	0
631	20230808	102900	0	2090	2090	2090	2090	0
632	20230808	102800	0	2090	2090	2090	2090	0
633	20230808	102700	0	2090	2090	2090	2090	0
634	20230808	102600	0	2090	2090	2090	2090	0
635	20230808	102500	0	2090	2090	2090	2090	0
636	20230808	102400	0	2090	2090	2090	2090	0
637	20230808	102300	0	2090	2090	2090	2090	0
638	20230808	102200	0	2090	2090	2090	2090	0
639	20230808	102100	0	2090	2090	2090	2090	0
640	20230808	102000	0	2090	2090	2090	2090	0
641	20230808	101900	0	2090	2090	2090	2090	0
642	20230808	101800	0	2090	2090	2090	2090	0
643	20230808	101700	0	2090	2090	2090	2090	0
644	20230808	101600	0	2090	2090	2090	2090	0
645	20230808	101500	0	2090	2090	2090	2090	0
646	20230808	101400	0	2090	2090	2090	2090	0
647	20230808	101300	0	2090	2090	2090	2090	0
648	20230808	101200	0	2090	2090	2090	2090	0
649	20230808	101100	0	2090	2090	2090	2090	0
650	20230808	101000	0	2090	2090	2090	2090	0
651	20230808	100900	0	2090	2090	2090	2090	0
652	20230808	100800	0	2090	2090	2090	2090	0
653	20230808	100700	0	2090	2090	2090	2090	0
654	20230808	100600	0	2090	2090	2090	2090	0
655	20230808	100500	0	2090	2090	2090	2090	0
656	20230808	100400	0	2090	2090	2090	2090	0
657	20230808	100300	0	2090	2090	2090	2090	0
658	20230808	100200	0	2090	2090	2090	2090	0
659	20230808	100100	0	2090	2090	2090	2090	0
660	20230808	100000	0	2090	2090	2090	2090	0
661	20230808	095900	0	2090	2090	2090	2090	0
662	20230808	095800	0	2090	2090	2090	2090	0
663	20230808	095700	0	2090	2090	2090	2090	0
664	20230808	095600	0	2090	2090	2090	2090	0
665	20230808	095500	0	2090	2090	2090	2090	0
666	20230808	095400	0	2090	2090	2090	2090	0
667	20230808	095300	0	2090	2090	2090	2090	0
668	20230808	095200	0	2090	2090	2090	2090	0
669	20230808	095100	0	2090	2090	2090	2090	0
670	20230808	095000	0	2090	2090	2090	2090	0
671	20230808	094900	0	2090	2090	2090	2090	0
672	20230808	094800	0	2090	2090	2090	2090	0
673	20230808	094700	0	2090	2090	2090	2090	0
674	20230808	094600	0	2090	2090	2090	2090	0
675	20230808	094500	0	2090	2090	2090	2090	0
676	20230808	094400	0	2090	2090	2090	2090	0
677	20230808	094300	0	2090	2090	2090	2090	0
678	20230808	094200	0	2090	2090	2090	2090	0
679	20230808	094100	0	2090	2090	2090	2090	0
680	20230808	094000	0	2090	2090	2090	2090	0
681	20230808	093900	0	2090	2090	2090	2090	0
682	20230808	093800	0	2090	2090	2090	2090	0
683	20230808	093700	0	2090	2090	2090	2090	0
684	20230808	093600	0	2090	2090	2090	2090	0
685	20230808	093500	0	2090	2090	2090	2090	0
686	20230808	093400	0	2090	2090	2090	2090	0
687	20230808	093300	0	2090	2090	2090	2090	0
688	20230808	093200	0	2090	2090	2090	2090	0
689	20230808	093100	0	2090	2090	2090	2090	0
690	20230808	093000	0	2090	2090	2090	2090	0
691	20230808	092900	0	2090	2090	2090	2090	0
692	20230808	092800	0	2090	2090	2090	2090	0
693	20230808	092700	0	2090	2090	2090	2090	0
694	20230808	092600	0	2090	2090	2090	2090	0
695	20230808	092500	0	2090	2090	2090	2090	0
696	20230808	092400	0	2090	2090	2090	2090	0
697	20230808	092300	0	2090	2090	2090	2090	0
698	20230808	092200	0	2090	2090	2090	2090	0
699	20230808	092100	0	2090	2090	2090	2090	0
700	20230808	092000	0	2090	2090	2090	2090	0
701	20230808	091900	0	2090	2090	2090	2090	0
702	20230808	091800	0	2090	2090	2090	2090	0
703	20230808	091700	0	2090	2090	2090	2090	0
704	20230808	091600	0	2090	2090	2090	2090	0
705	20230808	091500	0	2090	2090	2090	2090	0
706	20230808	091400	0	2090	2090	2090	2090	0
707	20230808	091300	0	2090	2090	2090	2090	0
708	20230808	091200	0	2090	2090	2090	2090	0
709	20230808	091100	0	2090	2090	2090	2090	0
710	20230808	091000	0	2090	2090	2090	2090	0
711	20230808	090900	0	2090	2090	2090	2090	0
712	20230808	090800	0	2090	2090	2090	2090	0
713	20230808	090700	0	2090	2090	2090	2090	0
714	20230808	090600	0	2090	2090	2090	2090	0
715	20230808	090500	0	2090	2090	2090	2090	0
716	20230808	090400	0	2090	2090	2090	2090	0
717	20230808	090300	0	2090	2090	2090	2090	0
718	20230808	090200	0	2090	2090	2090	2090	0
719	20230808	090100	0	2090	2090	2090	2090	0
720	20230808	090000	0	2090	2090	2090	2090	0