KissMeData/352910/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	204700	196627670	8870	8870	8870	8870	116
3	20230816	204600	196627670	8870	8870	8870	8870	0
4	20230816	204500	196627670	8870	8870	8870	8870	0
5	20230816	204400	196627670	8870	8870	8870	8870	0
6	20230816	204300	196627670	8870	8870	8870	8870	0
7	20230816	204200	196627670	8870	8870	8870	8870	0
8	20230816	204100	196627670	8870	8870	8870	8870	0
9	20230816	204000	196627670	8870	8870	8870	8870	0
10	20230816	203900	196627670	8870	8870	8870	8870	0
11	20230816	203800	196627670	8870	8870	8870	8870	0
12	20230816	203700	196627670	8870	8870	8870	8870	0
13	20230816	203600	196627670	8870	8870	8870	8870	0
14	20230816	203500	196627670	8870	8870	8870	8870	0
15	20230816	203400	196627670	8870	8870	8870	8870	0
16	20230816	203300	196627670	8870	8870	8870	8870	0
17	20230816	203200	196627670	8870	8870	8870	8870	0
18	20230816	203100	196627670	8870	8870	8870	8870	0
19	20230816	203000	196627670	8870	8870	8870	8870	0
20	20230816	202900	196627670	8870	8870	8870	8870	0
21	20230816	202800	196627670	8870	8870	8870	8870	0
22	20230816	202700	196627670	8870	8870	8870	8870	0
23	20230816	202600	196627670	8870	8870	8870	8870	0
24	20230816	202500	196627670	8870	8870	8870	8870	0
25	20230816	202400	196627670	8870	8870	8870	8870	0
26	20230816	202300	196627670	8870	8870	8870	8870	0
27	20230816	202200	196627670	8870	8870	8870	8870	0
28	20230816	202100	196627670	8870	8870	8870	8870	0
29	20230816	202000	196627670	8870	8870	8870	8870	0
30	20230816	201900	196627670	8870	8870	8870	8870	0
31	20230816	201800	196627670	8870	8870	8870	8870	0
32	20230816	201700	196627670	8870	8870	8870	8870	116
33	20230816	201600	196627670	8870	8870	8870	8870	0
34	20230816	201500	196627670	8870	8870	8870	8870	0
35	20230816	201400	196627670	8870	8870	8870	8870	0
36	20230816	201300	196627670	8870	8870	8870	8870	0
37	20230816	201200	196627670	8870	8870	8870	8870	0
38	20230816	201100	196627670	8870	8870	8870	8870	0
39	20230816	201000	196627670	8870	8870	8870	8870	0
40	20230816	200900	196627670	8870	8870	8870	8870	0
41	20230816	200800	196627670	8870	8870	8870	8870	0
42	20230816	200700	196627670	8870	8870	8870	8870	0
43	20230816	200600	196627670	8870	8870	8870	8870	0
44	20230816	200500	196627670	8870	8870	8870	8870	0
45	20230816	200400	196627670	8870	8870	8870	8870	0
46	20230816	200300	196627670	8870	8870	8870	8870	0
47	20230816	200200	196627670	8870	8870	8870	8870	0
48	20230816	200100	196627670	8870	8870	8870	8870	0
49	20230816	200000	196627670	8870	8870	8870	8870	0
50	20230816	195900	196627670	8870	8870	8870	8870	0
51	20230816	195800	196627670	8870	8870	8870	8870	0
52	20230816	195700	196627670	8870	8870	8870	8870	0
53	20230816	195600	196627670	8870	8870	8870	8870	0
54	20230816	195500	196627670	8870	8870	8870	8870	0
55	20230816	195400	196627670	8870	8870	8870	8870	0
56	20230816	195300	196627670	8870	8870	8870	8870	0
57	20230816	195200	196627670	8870	8870	8870	8870	0
58	20230816	195100	196627670	8870	8870	8870	8870	0
59	20230816	195000	196627670	8870	8870	8870	8870	0
60	20230816	194900	196627670	8870	8870	8870	8870	0
61	20230816	194800	196627670	8870	8870	8870	8870	0
62	20230816	194700	196627670	8870	8870	8870	8870	116
63	20230816	194600	196627670	8870	8870	8870	8870	0
64	20230816	194500	196627670	8870	8870	8870	8870	0
65	20230816	194400	196627670	8870	8870	8870	8870	0
66	20230816	194300	196627670	8870	8870	8870	8870	0
67	20230816	194200	196627670	8870	8870	8870	8870	0
68	20230816	194100	196627670	8870	8870	8870	8870	0
69	20230816	194000	196627670	8870	8870	8870	8870	0
70	20230816	193900	196627670	8870	8870	8870	8870	0
71	20230816	193800	196627670	8870	8870	8870	8870	0
72	20230816	193700	196627670	8870	8870	8870	8870	0
73	20230816	193600	196627670	8870	8870	8870	8870	0
74	20230816	193500	196627670	8870	8870	8870	8870	0
75	20230816	193400	196627670	8870	8870	8870	8870	0
76	20230816	193300	196627670	8870	8870	8870	8870	0
77	20230816	193200	196627670	8870	8870	8870	8870	0
78	20230816	193100	196627670	8870	8870	8870	8870	0
79	20230816	193000	196627670	8870	8870	8870	8870	0
80	20230816	192900	196627670	8870	8870	8870	8870	0
81	20230816	192800	196627670	8870	8870	8870	8870	0
82	20230816	192700	196627670	8870	8870	8870	8870	0
83	20230816	192600	196627670	8870	8870	8870	8870	0
84	20230816	192500	196627670	8870	8870	8870	8870	0
85	20230816	192400	196627670	8870	8870	8870	8870	0
86	20230816	192300	196627670	8870	8870	8870	8870	0
87	20230816	192200	196627670	8870	8870	8870	8870	0
88	20230816	192100	196627670	8870	8870	8870	8870	0
89	20230816	192000	196627670	8870	8870	8870	8870	0
90	20230816	191900	196627670	8870	8870	8870	8870	0
91	20230816	191800	196627670	8870	8870	8870	8870	0
92	20230816	191700	196627670	8870	8870	8870	8870	116
93	20230816	191600	196627670	8870	8870	8870	8870	0
94	20230816	191500	196627670	8870	8870	8870	8870	0
95	20230816	191400	196627670	8870	8870	8870	8870	0
96	20230816	191300	196627670	8870	8870	8870	8870	0
97	20230816	191200	196627670	8870	8870	8870	8870	0
98	20230816	191100	196627670	8870	8870	8870	8870	0
99	20230816	191000	196627670	8870	8870	8870	8870	0
100	20230816	190900	196627670	8870	8870	8870	8870	0
101	20230816	190800	196627670	8870	8870	8870	8870	0
102	20230816	190700	196627670	8870	8870	8870	8870	0
103	20230816	190600	196627670	8870	8870	8870	8870	0
104	20230816	190500	196627670	8870	8870	8870	8870	0
105	20230816	190400	196627670	8870	8870	8870	8870	0
106	20230816	190300	196627670	8870	8870	8870	8870	0
107	20230816	190200	196627670	8870	8870	8870	8870	0
108	20230816	190100	196627670	8870	8870	8870	8870	0
109	20230816	190000	196627670	8870	8870	8870	8870	0
110	20230816	185900	196627670	8870	8870	8870	8870	0
111	20230816	185800	196627670	8870	8870	8870	8870	0
112	20230816	185700	196627670	8870	8870	8870	8870	0
113	20230816	185600	196627670	8870	8870	8870	8870	0
114	20230816	185500	196627670	8870	8870	8870	8870	0
115	20230816	185400	196627670	8870	8870	8870	8870	0
116	20230816	185300	196627670	8870	8870	8870	8870	0
117	20230816	185200	196627670	8870	8870	8870	8870	0
118	20230816	185100	196627670	8870	8870	8870	8870	0
119	20230816	185000	196627670	8870	8870	8870	8870	0
120	20230816	184900	196627670	8870	8870	8870	8870	0
121	20230816	184800	196627670	8870	8870	8870	8870	0
122	20230816	184700	196627670	8870	8870	8870	8870	116
123	20230816	184600	196627670	8870	8870	8870	8870	0
124	20230816	184500	196627670	8870	8870	8870	8870	0
125	20230816	184400	196627670	8870	8870	8870	8870	0
126	20230816	184300	196627670	8870	8870	8870	8870	0
127	20230816	184200	196627670	8870	8870	8870	8870	0
128	20230816	184100	196627670	8870	8870	8870	8870	0
129	20230816	184000	196627670	8870	8870	8870	8870	0
130	20230816	183900	196627670	8870	8870	8870	8870	0
131	20230816	183800	196627670	8870	8870	8870	8870	0
132	20230816	183700	196627670	8870	8870	8870	8870	0
133	20230816	183600	196627670	8870	8870	8870	8870	0
134	20230816	183500	196627670	8870	8870	8870	8870	0
135	20230816	183400	196627670	8870	8870	8870	8870	0
136	20230816	183300	196627670	8870	8870	8870	8870	0
137	20230816	183200	196627670	8870	8870	8870	8870	0
138	20230816	183100	196627670	8870	8870	8870	8870	0
139	20230816	183000	196627670	8870	8870	8870	8870	0
140	20230816	182900	196627670	8870	8870	8870	8870	0
141	20230816	182800	196627670	8870	8870	8870	8870	0
142	20230816	182700	196627670	8870	8870	8870	8870	0
143	20230816	182600	196627670	8870	8870	8870	8870	0
144	20230816	182500	196627670	8870	8870	8870	8870	0
145	20230816	182400	196627670	8870	8870	8870	8870	0
146	20230816	182300	196627670	8870	8870	8870	8870	0
147	20230816	182200	196627670	8870	8870	8870	8870	0
148	20230816	182100	196627670	8870	8870	8870	8870	0
149	20230816	182000	196627670	8870	8870	8870	8870	0
150	20230816	181900	196627670	8870	8870	8870	8870	0
151	20230816	181800	196627670	8870	8870	8870	8870	0
152	20230816	181700	196627670	8870	8870	8870	8870	116
153	20230816	181600	196627670	8870	8870	8870	8870	0
154	20230816	181500	196627670	8870	8870	8870	8870	0
155	20230816	181400	196627670	8870	8870	8870	8870	0
156	20230816	181300	196627670	8870	8870	8870	8870	0
157	20230816	181200	196627670	8870	8870	8870	8870	0
158	20230816	181100	196627670	8870	8870	8870	8870	0
159	20230816	181000	196627670	8870	8870	8870	8870	0
160	20230816	180900	196627670	8870	8870	8870	8870	0
161	20230816	180800	196627670	8870	8870	8870	8870	0
162	20230816	180700	196627670	8870	8870	8870	8870	0
163	20230816	180600	196627670	8870	8870	8870	8870	0
164	20230816	180500	196627670	8870	8870	8870	8870	0
165	20230816	180400	196627670	8870	8870	8870	8870	0
166	20230816	180300	196627670	8870	8870	8870	8870	0
167	20230816	180200	196627670	8870	8870	8870	8870	0
168	20230816	180100	196627670	8870	8870	8870	8870	0
169	20230816	180000	196627670	8870	8870	8870	8870	0
170	20230816	175900	196627670	8870	8870	8870	8870	0
171	20230816	175800	196627670	8870	8870	8870	8870	0
172	20230816	175700	196627670	8870	8870	8870	8870	0
173	20230816	175600	196627670	8870	8870	8870	8870	0
174	20230816	175500	196627670	8870	8870	8870	8870	0
175	20230816	175400	196627670	8870	8870	8870	8870	0
176	20230816	175300	196627670	8870	8870	8870	8870	0
177	20230816	175200	196627670	8870	8870	8870	8870	0
178	20230816	175100	196627670	8870	8870	8870	8870	0
179	20230816	175000	196627670	8870	8870	8870	8870	0
180	20230816	174900	196627670	8870	8870	8870	8870	0
181	20230816	174800	196627670	8870	8870	8870	8870	0
182	20230816	174700	196627670	8870	8870	8870	8870	116
183	20230816	174600	196627670	8870	8870	8870	8870	0
184	20230816	174500	196627670	8870	8870	8870	8870	0
185	20230816	174400	196627670	8870	8870	8870	8870	0
186	20230816	174300	196627670	8870	8870	8870	8870	0
187	20230816	174200	196627670	8870	8870	8870	8870	0
188	20230816	174100	196627670	8870	8870	8870	8870	0
189	20230816	174000	196627670	8870	8870	8870	8870	0
190	20230816	173900	196627670	8870	8870	8870	8870	0
191	20230816	173800	196627670	8870	8870	8870	8870	0
192	20230816	173700	196627670	8870	8870	8870	8870	0
193	20230816	173600	196627670	8870	8870	8870	8870	0
194	20230816	173500	196627670	8870	8870	8870	8870	0
195	20230816	173400	196627670	8870	8870	8870	8870	0
196	20230816	173300	196627670	8870	8870	8870	8870	0
197	20230816	173200	196627670	8870	8870	8870	8870	0
198	20230816	173100	196627670	8870	8870	8870	8870	0
199	20230816	173000	196627670	8870	8870	8870	8870	0
200	20230816	172900	196627670	8870	8870	8870	8870	0
201	20230816	172800	196627670	8870	8870	8870	8870	0
202	20230816	172700	196627670	8870	8870	8870	8870	0
203	20230816	172600	196627670	8870	8870	8870	8870	0
204	20230816	172500	196627670	8870	8870	8870	8870	0
205	20230816	172400	196627670	8870	8870	8870	8870	0
206	20230816	172300	196627670	8870	8870	8870	8870	0
207	20230816	172200	196627670	8870	8870	8870	8870	0
208	20230816	172100	196627670	8870	8870	8870	8870	0
209	20230816	172000	196627670	8870	8870	8870	8870	0
210	20230816	171900	196627670	8870	8870	8870	8870	0
211	20230816	171800	196627670	8870	8870	8870	8870	0
212	20230816	171700	196627670	8870	8870	8870	8870	116
213	20230816	171600	196627670	8870	8870	8870	8870	0
214	20230816	171500	196627670	8870	8870	8870	8870	0
215	20230816	171400	196627670	8870	8870	8870	8870	0
216	20230816	171300	196627670	8870	8870	8870	8870	0
217	20230816	171200	196627670	8870	8870	8870	8870	0
218	20230816	171100	196627670	8870	8870	8870	8870	0
219	20230816	171000	196627670	8870	8870	8870	8870	0
220	20230816	170900	196627670	8870	8870	8870	8870	0
221	20230816	170800	196627670	8870	8870	8870	8870	0
222	20230816	170700	196627670	8870	8870	8870	8870	0
223	20230816	170600	196627670	8870	8870	8870	8870	0
224	20230816	170500	196627670	8870	8870	8870	8870	0
225	20230816	170400	196627670	8870	8870	8870	8870	0
226	20230816	170300	196627670	8870	8870	8870	8870	0
227	20230816	170200	196627670	8870	8870	8870	8870	0
228	20230816	170100	196627670	8870	8870	8870	8870	0
229	20230816	170000	196627670	8870	8870	8870	8870	0
230	20230816	165900	196627670	8870	8870	8870	8870	0
231	20230816	165800	196627670	8870	8870	8870	8870	0
232	20230816	165700	196627670	8870	8870	8870	8870	0
233	20230816	165600	196627670	8870	8870	8870	8870	0
234	20230816	165500	196627670	8870	8870	8870	8870	0
235	20230816	165400	196627670	8870	8870	8870	8870	0
236	20230816	165300	196627670	8870	8870	8870	8870	0
237	20230816	165200	196627670	8870	8870	8870	8870	0
238	20230816	165100	196627670	8870	8870	8870	8870	0
239	20230816	165000	196627670	8870	8870	8870	8870	0
240	20230816	164900	196627670	8870	8870	8870	8870	0
241	20230816	164800	196627670	8870	8870	8870	8870	0
242	20230816	164700	196627670	8870	8870	8870	8870	116
243	20230816	164600	196627670	8870	8870	8870	8870	0
244	20230816	164500	196627670	8870	8870	8870	8870	0
245	20230816	164400	196627670	8870	8870	8870	8870	0
246	20230816	164300	196627670	8870	8870	8870	8870	0
247	20230816	164200	196627670	8870	8870	8870	8870	0
248	20230816	164100	196627670	8870	8870	8870	8870	0
249	20230816	164000	196627670	8870	8870	8870	8870	0
250	20230816	163900	196627670	8870	8870	8870	8870	0
251	20230816	163800	196627670	8870	8870	8870	8870	0
252	20230816	163700	196627670	8870	8870	8870	8870	0
253	20230816	163600	196627670	8870	8870	8870	8870	0
254	20230816	163500	196627670	8870	8870	8870	8870	0
255	20230816	163400	196627670	8870	8870	8870	8870	0
256	20230816	163300	196627670	8870	8870	8870	8870	0
257	20230816	163200	196627670	8870	8870	8870	8870	0
258	20230816	163100	196627670	8870	8870	8870	8870	0
259	20230816	163000	196627670	8870	8870	8870	8870	0
260	20230816	162900	196627670	8870	8870	8870	8870	0
261	20230816	162800	196627670	8870	8870	8870	8870	0
262	20230816	162700	196627670	8870	8870	8870	8870	0
263	20230816	162600	196627670	8870	8870	8870	8870	0
264	20230816	162500	196627670	8870	8870	8870	8870	0
265	20230816	162400	196627670	8870	8870	8870	8870	0
266	20230816	162300	196627670	8870	8870	8870	8870	0
267	20230816	162200	196627670	8870	8870	8870	8870	0
268	20230816	162100	196627670	8870	8870	8870	8870	0
269	20230816	162000	196627670	8870	8870	8870	8870	0
270	20230816	161900	196627670	8870	8870	8870	8870	0
271	20230816	161800	196627670	8870	8870	8870	8870	0
272	20230816	161700	196627670	8870	8870	8870	8870	116
273	20230816	161600	196627670	8870	8870	8870	8870	0
274	20230816	161500	196627670	8870	8870	8870	8870	0
275	20230816	161400	196627670	8870	8870	8870	8870	0
276	20230816	161300	196627670	8870	8870	8870	8870	0
277	20230816	161200	196627670	8870	8870	8870	8870	0
278	20230816	161100	196627670	8870	8870	8870	8870	0
279	20230816	161000	196627670	8870	8870	8870	8870	0
280	20230816	160900	196627670	8870	8870	8870	8870	0
281	20230816	160800	196627670	8870	8870	8870	8870	0
282	20230816	160700	196627670	8870	8870	8870	8870	0
283	20230816	160600	196627670	8870	8870	8870	8870	0
284	20230816	160500	196627670	8870	8870	8870	8870	0
285	20230816	160400	196627670	8870	8870	8870	8870	0
286	20230816	160300	196627670	8870	8870	8870	8870	0
287	20230816	160200	196627670	8870	8870	8870	8870	0
288	20230816	160100	196627670	8870	8870	8870	8870	0
289	20230816	160000	196627670	8870	8870	8870	8870	0
290	20230816	155900	196627670	8870	8870	8870	8870	0
291	20230816	155800	196627670	8870	8870	8870	8870	0
292	20230816	155700	196627670	8870	8870	8870	8870	0
293	20230816	155600	196627670	8870	8870	8870	8870	0
294	20230816	155500	196627670	8870	8870	8870	8870	0
295	20230816	155400	196627670	8870	8870	8870	8870	0
296	20230816	155300	196627670	8870	8870	8870	8870	0
297	20230816	155200	196627670	8870	8870	8870	8870	0
298	20230816	155100	196627670	8870	8870	8870	8870	0
299	20230816	155000	196627670	8870	8870	8870	8870	0
300	20230816	154900	196627670	8870	8870	8870	8870	0
301	20230816	154800	196627670	8870	8870	8870	8870	0
302	20230816	154700	196627670	8870	8870	8870	8870	116
303	20230816	154600	196627670	8870	8870	8870	8870	0
304	20230816	154500	196627670	8870	8870	8870	8870	0
305	20230816	154400	196627670	8870	8870	8870	8870	0
306	20230816	154300	196627670	8870	8870	8870	8870	0
307	20230816	154200	196627670	8870	8870	8870	8870	0
308	20230816	154100	196627670	8870	8870	8870	8870	0
309	20230816	154000	196627670	8870	8870	8870	8870	0
310	20230816	153900	196627670	8870	8870	8870	8870	0
311	20230816	153800	196627670	8870	8870	8870	8870	0
312	20230816	153700	196627670	8870	8870	8870	8870	0
313	20230816	153600	196627670	8870	8870	8870	8870	0
314	20230816	153500	196627670	8870	8870	8870	8870	0
315	20230816	153400	196627670	8870	8870	8870	8870	0
316	20230816	153300	196627670	8870	8870	8870	8870	0
317	20230816	153200	196627670	8870	8870	8870	8870	0
318	20230816	153100	196627670	8870	8870	8870	8870	0
319	20230816	153000	196627670	8870	8870	8870	8870	116
320	20230816	152900	195598750	8910	8910	8910	8910	0
321	20230816	152800	195598750	8910	8910	8910	8910	0
322	20230816	152700	195598750	8910	8910	8910	8910	0
323	20230816	152600	195598750	8910	8910	8910	8910	0
324	20230816	152500	195598750	8910	8910	8910	8910	0
325	20230816	152400	195598750	8910	8910	8910	8910	0
326	20230816	152300	195598750	8910	8910	8910	8910	0
327	20230816	152200	195598750	8910	8910	8910	8910	0
328	20230816	152100	195598750	8910	8910	8910	8910	0
329	20230816	152000	195598750	8910	8910	8910	8910	0
330	20230816	151900	195598750	8910	8910	8910	8910	3
331	20230816	151800	195572020	8860	8880	8880	8860	6
332	20230816	151700	195518810	8910	8910	8910	8910	2
333	20230816	151600	195500990	8910	8910	8910	8910	1
334	20230816	151500	195492080	8910	8900	8910	8900	23
335	20230816	151400	195287350	8900	8900	8900	8900	29
336	20230816	151300	195029250	8900	8900	8900	8900	0
337	20230816	151200	195029250	8900	8900	8900	8900	3
338	20230816	151100	195002550	8900	8900	8900	8900	1
339	20230816	151000	194993650	8900	8900	8910	8900	25
340	20230816	150900	194771090	8900	8900	8900	8900	23
341	20230816	150800	194566390	8890	8890	8890	8890	20
342	20230816	150700	194388590	8890	8890	8890	8890	0
343	20230816	150600	194388590	8890	8890	8890	8890	0
344	20230816	150500	194388590	8890	8890	8890	8890	0
345	20230816	150400	194388590	8890	8890	8890	8890	64
346	20230816	150300	193819630	8890	8890	8890	8890	5
347	20230816	150200	193775180	8890	8890	8890	8890	20
348	20230816	150100	193597380	8890	8890	8890	8890	1
349	20230816	150000	193588490	8890	8890	8890	8890	1
350	20230816	145900	193579600	8860	8850	8860	8850	39
351	20230816	145800	193234080	8840	8850	8850	8840	33
352	20230816	145700	192942080	8840	8840	8840	8840	300
353	20230816	145600	190290080	8840	8840	8840	8840	0
354	20230816	145500	190290080	8840	8840	8850	8840	4
355	20230816	145400	190254710	8840	8850	8850	8840	16
356	20230816	145300	190113190	8850	8850	8850	8850	7
357	20230816	145200	190051240	8840	8890	8890	8840	306
358	20230816	145100	187344340	8890	8890	8890	8890	0
359	20230816	145000	187344340	8890	8890	8890	8890	1
360	20230816	144900	187335450	8890	8890	8890	8890	10
361	20230816	144800	187246550	8890	8890	8890	8890	0
362	20230816	144700	187246550	8890	8890	8890	8890	0
363	20230816	144600	187246550	8890	8890	8890	8890	0
364	20230816	144500	187246550	8890	8890	8890	8890	2
365	20230816	144400	187228770	8860	8860	8860	8860	19
366	20230816	144300	187060430	8870	8870	8870	8870	0
367	20230816	144200	187060430	8870	8880	8890	8870	5
368	20230816	144100	187016050	8870	8870	8870	8870	13
369	20230816	144000	186900740	8880	8880	8880	8880	2
370	20230816	143900	186882980	8890	8890	8890	8890	2
371	20230816	143800	186865200	8870	8870	8870	8870	0
372	20230816	143700	186865200	8870	8870	8870	8870	0
373	20230816	143600	186865200	8870	8870	8870	8870	0
374	20230816	143500	186865200	8870	8870	8870	8870	0
375	20230816	143400	186865200	8870	8870	8870	8870	0
376	20230816	143300	186865200	8870	8870	8870	8870	0
377	20230816	143200	186865200	8870	8870	8870	8870	0
378	20230816	143100	186865200	8870	8870	8870	8870	0
379	20230816	143000	186865200	8870	8870	8870	8870	0
380	20230816	142900	186865200	8870	8870	8870	8870	2
381	20230816	142800	186847460	8870	8870	8870	8870	0
382	20230816	142700	186847460	8870	8870	8870	8870	0
383	20230816	142600	186847460	8870	8870	8870	8870	0
384	20230816	142500	186847460	8870	8870	8870	8870	0
385	20230816	142400	186847460	8870	8870	8870	8870	0
386	20230816	142300	186847460	8870	8870	8870	8870	1
387	20230816	142200	186838590	8860	8870	8870	8860	34
388	20230816	142100	186537040	8870	8880	8880	8870	33
389	20230816	142000	186244320	8920	8920	8920	8920	2
390	20230816	141900	186226480	8880	8880	8880	8880	2
391	20230816	141800	186208720	8920	8860	8920	8860	83
392	20230816	141700	185473220	8860	8860	8860	8860	1
393	20230816	141600	185464360	8860	8860	8860	8860	4
394	20230816	141500	185428920	8860	8860	8860	8860	0
395	20230816	141400	185428920	8860	8860	8860	8860	0
396	20230816	141300	185428920	8860	8860	8860	8860	0
397	20230816	141200	185428920	8860	8860	8860	8860	1
398	20230816	141100	185420060	8860	8860	8860	8860	4
399	20230816	141000	185384620	8860	8860	8860	8860	1
400	20230816	140900	185375760	8810	8840	8860	8810	433
401	20230816	140800	181553660	8840	8840	8840	8840	12
402	20230816	140700	181447580	8840	8840	8840	8840	0
403	20230816	140600	181447580	8840	8840	8840	8840	6
404	20230816	140500	181394540	8840	8840	8840	8840	1
405	20230816	140400	181385700	8840	8840	8840	8840	15
406	20230816	140300	181253100	8840	8840	8840	8840	3
407	20230816	140200	181226580	8840	8840	8840	8840	2
408	20230816	140100	181208900	8840	8840	8840	8840	3
409	20230816	140000	181182380	8840	8840	8840	8840	20
410	20230816	135900	181005580	8840	8840	8840	8840	0
411	20230816	135800	181005580	8840	8840	8840	8840	1
412	20230816	135700	180996740	8840	8840	8840	8840	0
413	20230816	135600	180996740	8840	8820	8840	8820	32
414	20230816	135500	180714480	8820	8820	8820	8820	17
415	20230816	135400	180564540	8830	8830	8830	8830	1
416	20230816	135300	180555710	8810	8830	8830	8810	531
417	20230816	135200	175876390	8840	8840	8840	8840	0
418	20230816	135100	175876390	8840	8840	8840	8840	0
419	20230816	135000	175876390	8840	8840	8840	8830	53
420	20230816	134900	175408360	8840	8840	8840	8840	0
421	20230816	134800	175408360	8840	8840	8840	8840	149
422	20230816	134700	174091200	8850	8860	8860	8850	315
423	20230816	134600	171302380	8880	8880	8880	8880	0
424	20230816	134500	171302380	8880	8880	8880	8880	0
425	20230816	134400	171302380	8880	8870	8880	8870	3
426	20230816	134300	171275750	8870	8870	8870	8870	0
427	20230816	134200	171275750	8870	8870	8870	8870	0
428	20230816	134100	171275750	8870	8870	8870	8870	21
429	20230816	134000	171089480	8880	8880	8880	8880	1
430	20230816	133900	171080600	8880	8880	8880	8880	2
431	20230816	133800	171062840	8890	8880	8890	8880	57
432	20230816	133700	170556580	8890	8890	8890	8890	1
433	20230816	133600	170547690	8890	8890	8890	8890	88
434	20230816	133500	169765370	8890	8890	8890	8890	10
435	20230816	133400	169676470	8890	8890	8890	8890	37
436	20230816	133300	169347540	8900	8900	8900	8900	0
437	20230816	133200	169347540	8900	8900	8900	8900	0
438	20230816	133100	169347540	8900	8900	8900	8900	2
439	20230816	133000	169329740	8900	8900	8900	8900	12
440	20230816	132900	169222940	8900	8950	8950	8900	9
441	20230816	132800	169142720	8910	8950	8950	8900	79
442	20230816	132700	168439510	8910	8950	8950	8910	981
443	20230816	132600	159698600	8920	8930	8930	8920	4
444	20230816	132500	159662890	8950	8950	8950	8950	0
445	20230816	132400	159662890	8950	8950	8950	8950	0
446	20230816	132300	159662890	8950	8930	8950	8930	2
447	20230816	132200	159645010	8910	8920	8920	8910	1291
448	20230816	132100	148142180	8920	8920	8920	8920	0
449	20230816	132000	148142180	8920	8920	8920	8920	2
450	20230816	131900	148124340	8920	8930	8930	8920	4
451	20230816	131800	148088650	8930	8930	8930	8930	56
452	20230816	131700	147588570	8930	8930	8930	8930	9
453	20230816	131600	147508200	8950	8950	8950	8950	0
454	20230816	131500	147508200	8950	8950	8950	8950	0
455	20230816	131400	147508200	8950	8950	8950	8950	0
456	20230816	131300	147508200	8950	8950	8950	8950	0
457	20230816	131200	147508200	8950	8950	8950	8950	0
458	20230816	131100	147508200	8950	8950	8950	8950	0
459	20230816	131000	147508200	8950	8950	8950	8950	0
460	20230816	130900	147508200	8950	8950	8950	8950	0
461	20230816	130800	147508200	8950	8950	8950	8920	355
462	20230816	130700	144341520	8940	8940	8940	8940	1
463	20230816	130600	144332580	8950	8940	8950	8940	12
464	20230816	130500	144225280	8920	8920	8920	8920	0
465	20230816	130400	144225280	8920	8920	8920	8920	0
466	20230816	130300	144225280	8920	8920	8920	8920	200
467	20230816	130200	142441280	8920	8920	8920	8920	0
468	20230816	130100	142441280	8920	8920	8920	8920	20
469	20230816	130000	142262880	8930	8940	8940	8930	5
470	20230816	125900	142218210	8940	8940	8940	8940	1
471	20230816	125800	142209270	8930	8940	8940	8930	4
472	20230816	125700	142173540	8930	8930	8930	8930	10
473	20230816	125600	142084240	8930	8930	8930	8930	1
474	20230816	125500	142075310	8930	8940	8940	8930	5
475	20230816	125400	142030650	8980	8980	8980	8980	0
476	20230816	125300	142030650	8980	8950	8980	8950	3
477	20230816	125200	142003770	8980	8980	8980	8980	0
478	20230816	125100	142003770	8980	8980	8980	8980	0
479	20230816	125000	142003770	8980	8980	8980	8980	0
480	20230816	124900	142003770	8980	8980	8980	8980	1
481	20230816	124800	141994790	8970	8970	8970	8970	101
482	20230816	124700	141088820	8970	8950	8970	8950	103
483	20230816	124600	140166950	8950	8950	8950	8950	0
484	20230816	124500	140166950	8950	8960	8960	8950	5
485	20230816	124400	140122190	8950	8950	8950	8950	96
486	20230816	124300	139262990	8950	8950	8950	8950	200
487	20230816	124200	137472990	8950	8950	8950	8950	0
488	20230816	124100	137472990	8950	8940	8950	8940	500
489	20230816	124000	132998130	8950	8950	8950	8950	0
490	20230816	123900	132998130	8950	8950	8950	8950	0
491	20230816	123800	132998130	8950	8940	8950	8940	10
492	20230816	123700	132908700	8930	8930	8930	8930	1
493	20230816	123600	132899770	8940	8940	8940	8940	0
494	20230816	123500	132899770	8940	8940	8940	8940	6
495	20230816	123400	132846130	8940	8940	8940	8940	0
496	20230816	123300	132846130	8940	8940	8940	8940	3
497	20230816	123200	132819310	8940	8940	8940	8940	0
498	20230816	123100	132819310	8940	8940	8940	8940	0
499	20230816	123000	132819310	8940	8940	8940	8940	0
500	20230816	122900	132819310	8940	8940	8940	8940	0
501	20230816	122800	132819310	8940	8940	8940	8940	0
502	20230816	122700	132819310	8940	8940	8940	8940	2
503	20230816	122600	132801430	8940	8940	8940	8940	0
504	20230816	122500	132801430	8940	8940	8940	8940	0
505	20230816	122400	132801430	8940	8940	8940	8940	1
506	20230816	122300	132792490	8940	8940	8940	8940	0
507	20230816	122200	132792490	8940	8940	8940	8940	0
508	20230816	122100	132792490	8940	8940	8940	8940	0
509	20230816	122000	132792490	8940	8940	8940	8940	0
510	20230816	121900	132792490	8940	8940	8940	8940	0
511	20230816	121800	132792490	8940	8940	8940	8940	1
512	20230816	121700	132783550	8940	8940	8940	8940	0
513	20230816	121600	132783550	8940	8940	8940	8940	0
514	20230816	121500	132783550	8940	8940	8940	8940	0
515	20230816	121400	132783550	8940	8910	8940	8900	92
516	20230816	121300	131964640	8940	8940	8940	8940	1
517	20230816	121200	131955700	8940	8940	8940	8940	0
518	20230816	121100	131955700	8940	8940	8940	8940	0
519	20230816	121000	131955700	8940	8940	8940	8940	200
520	20230816	120900	130167700	8940	8940	8940	8940	0
521	20230816	120800	130167700	8940	8940	8940	8940	0
522	20230816	120700	130167700	8940	8940	8940	8940	0
523	20230816	120600	130167700	8940	8940	8940	8940	1
524	20230816	120500	130158760	8940	8940	8940	8940	0
525	20230816	120400	130158760	8940	8940	8940	8940	0
526	20230816	120300	130158760	8940	8940	8940	8940	0
527	20230816	120200	130158760	8940	8940	8940	8940	0
528	20230816	120100	130158760	8940	8940	8940	8940	0
529	20230816	120000	130158760	8940	8940	8940	8940	0
530	20230816	115900	130158760	8940	8900	8940	8900	3
531	20230816	115800	130131980	8910	8910	8910	8910	1
532	20230816	115700	130123070	8940	8900	8940	8900	3
533	20230816	115600	130096290	8900	8900	8900	8900	12
534	20230816	115500	129989490	8950	8950	8950	8950	2
535	20230816	115400	129971590	8910	8910	8910	8910	2
536	20230816	115300	129953770	8950	8950	8950	8950	2
537	20230816	115200	129935870	8920	8920	8920	8920	1
538	20230816	115100	129926950	8950	8950	8950	8950	2
539	20230816	115000	129909050	8900	8950	8950	8900	3
540	20230816	114900	129882250	8860	8890	8890	8860	150
541	20230816	114800	128552080	8900	8900	8900	8900	4
542	20230816	114700	128516480	8910	8920	8920	8900	12
543	20230816	114600	128409570	8910	8890	8920	8890	12
544	20230816	114500	128302680	8950	8910	8950	8890	41
545	20230816	114400	127937430	8910	8910	8910	8910	200
546	20230816	114300	126155430	8910	8960	8960	8910	107
547	20230816	114200	125200810	8960	8960	8960	8960	3
548	20230816	114100	125173930	8920	8920	8920	8920	0
549	20230816	114000	125173930	8920	8920	8920	8920	106
550	20230816	113900	124228410	8950	8950	8950	8950	0
551	20230816	113800	124228410	8950	8950	8950	8950	0
552	20230816	113700	124228410	8950	8950	8950	8950	0
553	20230816	113600	124228410	8950	8960	8960	8950	6
554	20230816	113500	124174700	8950	8950	8950	8950	0
555	20230816	113400	124174700	8950	8950	8950	8950	100
556	20230816	113300	123279700	8950	8950	8950	8950	0
557	20230816	113200	123279700	8950	8940	8950	8940	7
558	20230816	113100	123217100	8930	8930	8930	8930	0
559	20230816	113000	123217100	8930	8930	8930	8930	1
560	20230816	112900	123208170	8940	8940	8940	8940	3
561	20230816	112800	123181350	8950	8950	8950	8950	2
562	20230816	112700	123163450	8940	8960	8960	8890	73
563	20230816	112600	122513660	8970	8970	8970	8970	0
564	20230816	112500	122513660	8970	8970	8970	8970	3
565	20230816	112400	122486750	9000	9000	9000	9000	0
566	20230816	112300	122486750	9000	9000	9000	9000	0
567	20230816	112200	122486750	9000	9000	9000	9000	1
568	20230816	112100	122477750	9010	9010	9010	9010	0
569	20230816	112000	122477750	9010	8930	9010	8930	84
570	20230816	111900	121727470	8930	8970	8970	8930	27
571	20230816	111800	121486210	9000	9000	9000	9000	2
572	20230816	111700	121468210	9010	9010	9010	9010	0
573	20230816	111600	121468210	9010	9010	9030	9010	19
574	20230816	111500	121296920	8950	8960	8960	8950	2
575	20230816	111400	121279010	8960	8970	8970	8950	17
576	20230816	111300	121126750	9030	9030	9030	9030	0
577	20230816	111200	121126750	9030	8960	9030	8960	22
578	20230816	111100	120928740	8960	8960	8960	8960	2
579	20230816	111000	120910820	8970	9000	9000	8970	2
580	20230816	110900	120892850	9010	8960	9010	8950	10
581	20230816	110800	120803210	8970	8970	8970	8960	8
582	20230816	110700	120731490	8970	8960	8970	8960	3
583	20230816	110600	120704600	9020	9020	9020	9020	5
584	20230816	110500	120659500	9030	8960	9030	8960	14
585	20230816	110400	120533490	8960	8940	9020	8940	304
586	20230816	110300	117795880	8960	8960	8960	8960	1
587	20230816	110200	117786920	8930	8930	8930	8930	4
588	20230816	110100	117751200	8930	8950	8950	8920	11
589	20230816	110000	117653010	8930	8970	8970	8930	11
590	20230816	105900	117554460	8910	8920	8920	8910	58
591	20230816	105800	117037620	8920	8920	8920	8920	18
592	20230816	105700	116877060	8930	8930	8930	8930	9
593	20230816	105600	116796690	8930	8940	8940	8930	3
594	20230816	105500	116769880	8990	8980	8990	8980	2
595	20230816	105400	116751910	8990	8920	9000	8920	55
596	20230816	105300	116260420	8930	8930	8930	8930	3
597	20230816	105200	116233630	8930	8930	8930	8930	0
598	20230816	105100	116233630	8930	8920	8930	8910	17
599	20230816	105000	116082130	8920	8920	8920	8920	0
600	20230816	104900	116082130	8920	8920	8920	8920	3
601	20230816	104800	116055370	8910	8920	8920	8910	2
602	20230816	104700	116037540	8930	8910	8930	8910	6
603	20230816	104600	115984040	8920	8920	8920	8920	1
604	20230816	104500	115975120	8930	8920	8930	8920	8
605	20230816	104400	115903720	8920	8930	8930	8920	16
606	20230816	104300	115760880	8930	8930	8930	8930	2
607	20230816	104200	115743020	8940	8940	8960	8940	3
608	20230816	104100	115716180	8950	8990	8990	8950	4
609	20230816	104000	115680310	8990	8920	8990	8920	31
610	20230816	103900	115403590	8900	8900	8900	8900	3
611	20230816	103800	115376890	8900	8890	8900	8890	129
612	20230816	103700	114229990	8880	8890	8890	8880	9
613	20230816	103600	114149990	8890	8890	8890	8890	10
614	20230816	103500	114061090	8890	8830	8890	8830	1504
615	20230816	103400	100770050	8830	8830	8830	8830	25
616	20230816	103300	100549300	8830	8830	8830	8830	51
617	20230816	103200	100098970	8830	8830	8830	8830	2
618	20230816	103100	100081310	8830	8830	8830	8830	0
619	20230816	103000	100081310	8830	8830	8830	8830	1
620	20230816	102900	100072480	8830	8830	8830	8830	52
621	20230816	102800	99613320	8840	8840	8840	8840	0
622	20230816	102700	99613320	8840	8840	8840	8840	11
623	20230816	102600	99516080	8830	8830	8830	8830	51
624	20230816	102500	99065750	8820	8830	8830	8820	32
625	20230816	102400	98783470	8830	8830	8830	8830	6
626	20230816	102300	98730490	8840	8840	8840	8840	0
627	20230816	102200	98730490	8840	8840	8840	8840	0
628	20230816	102100	98730490	8840	8840	8840	8840	0
629	20230816	102000	98730490	8840	8850	8850	8840	7
630	20230816	101900	98668600	8790	8850	8850	8790	296
631	20230816	101800	96062550	8850	8850	8850	8850	2
632	20230816	101700	96044850	8820	8820	8820	8820	0
633	20230816	101600	96044850	8820	8840	8840	8810	395
634	20230816	101500	92561460	8850	8850	8850	8850	0
635	20230816	101400	92561460	8850	8850	8850	8850	0
636	20230816	101300	92561460	8850	8850	8850	8850	11
637	20230816	101200	92464110	8850	8840	8850	8840	51
638	20230816	101100	92012990	8850	8840	8850	8840	25
639	20230816	101000	91791870	8840	8870	8870	8840	98
640	20230816	100900	90924530	8880	8880	8880	8880	5
641	20230816	100800	90880130	8890	8870	8890	8870	57
642	20230816	100700	90374410	8870	8870	8870	8870	9
643	20230816	100600	90294580	8870	8870	8870	8870	0
644	20230816	100500	90294580	8870	8870	8870	8870	4
645	20230816	100400	90259100	8860	8880	8880	8860	15
646	20230816	100300	90126050	8890	8890	8890	8890	0
647	20230816	100200	90126050	8890	8850	8890	8850	1577
648	20230816	100100	76169440	8850	8850	8850	8850	0
649	20230816	100000	76169440	8850	8850	8850	8850	6
650	20230816	095900	76116340	8840	8840	8840	8840	2
651	20230816	095800	76098660	8810	8840	8840	8800	1593
652	20230816	095700	62072700	8850	8850	8850	8850	10
653	20230816	095600	61984200	8850	8830	8850	8830	17
654	20230816	095500	61833950	8830	8830	8830	8830	3
655	20230816	095400	61807460	8830	8830	8830	8830	4
656	20230816	095300	61772140	8830	8840	8850	8830	46
657	20230816	095200	61365780	8840	8860	8860	8840	46
658	20230816	095100	60958870	8860	8870	8870	8860	125
659	20230816	095000	59851340	8880	8880	8880	8880	1
660	20230816	094900	59842460	8880	8890	8890	8870	20
661	20230816	094800	59664830	8890	8880	8890	8870	25
662	20230816	094700	59443050	8890	8890	8890	8890	4
663	20230816	094600	59407490	8890	8890	8890	8890	3
664	20230816	094500	59380820	8870	8870	8870	8870	88
665	20230816	094400	58600260	8870	8860	8870	8860	49
666	20230816	094300	58165730	8860	8840	8860	8840	26
667	20230816	094200	57935810	8850	8870	8870	8850	224
668	20230816	094100	55949250	8870	8870	8890	8850	55
669	20230816	094000	55462180	8890	8870	8890	8860	18
670	20230816	093900	55302600	8880	8880	8880	8880	1
671	20230816	093800	55293720	8880	8850	8880	8850	8
672	20230816	093700	55222710	8830	8830	8830	8830	181
673	20230816	093600	53624480	8830	8830	8830	8830	15
674	20230816	093500	53492030	8830	8830	8830	8820	152
675	20230816	093400	52151320	8830	8830	8830	8830	2
676	20230816	093300	52133660	8830	8830	8830	8830	79
677	20230816	093200	51436090	8830	8830	8830	8830	2
678	20230816	093100	51418430	8830	8820	8830	8820	118
679	20230816	093000	50377640	8810	8830	8830	8800	346
680	20230816	092900	47330800	8850	8850	8850	8850	5
681	20230816	092800	47286550	8850	8850	8850	8830	226
682	20230816	092700	45288240	8850	8830	8850	8820	286
683	20230816	092600	42763200	8850	8850	8850	8840	12
684	20230816	092500	42657040	8850	8830	8850	8830	38
685	20230816	092400	42321370	8830	8870	8880	8830	214
686	20230816	092300	40425140	8810	8850	8850	8810	51
687	20230816	092200	39975110	8880	8880	8880	8880	1
688	20230816	092100	39966230	8840	8900	8900	8840	66
689	20230816	092000	39381460	8910	8910	8910	8910	0
690	20230816	091900	39381460	8910	8910	8910	8910	0
691	20230816	091800	39381460	8910	8810	8910	8810	493
692	20230816	091700	35024730	8800	8790	8800	8780	980
693	20230816	091600	26413150	8790	8810	8810	8790	318
694	20230816	091500	23617740	8790	8790	8790	8790	15
695	20230816	091400	23485890	8790	8820	8820	8790	50
696	20230816	091300	23045930	8780	8780	8780	8780	0
697	20230816	091200	23045930	8780	8780	8780	8780	6
698	20230816	091100	22993250	8750	8820	8820	8730	385
699	20230816	091000	19613550	8830	8890	8890	8830	172
700	20230816	090900	18090140	8900	8910	8920	8900	192
701	20230816	090800	16380210	8910	8910	8910	8910	0
702	20230816	090700	16380210	8910	8910	8910	8900	86
703	20230816	090600	15614600	8900	8900	8900	8900	63
704	20230816	090500	15053900	8900	8900	8900	8900	0
705	20230816	090400	15053900	8900	8950	8950	8900	497
706	20230816	090300	10622650	8950	8970	8970	8950	11
707	20230816	090200	10524000	8970	8970	8970	8950	432
708	20230816	090100	6649260	8970	9010	9010	8970	58
709	20230816	090000	6126850	9050	9050	9050	9050	677