KissMeData/046120/min/candle-20230808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230808	191800	782237615	4080	4080	4080	4080	6207
3	20230808	191700	782237615	4080	4080	4080	4080	0
4	20230808	191600	782237615	4080	4080	4080	4080	0
5	20230808	191500	782237615	4080	4080	4080	4080	0
6	20230808	191400	782237615	4080	4080	4080	4080	0
7	20230808	191300	782237615	4080	4080	4080	4080	0
8	20230808	191200	782237615	4080	4080	4080	4080	0
9	20230808	191100	782237615	4080	4080	4080	4080	0
10	20230808	191000	782237615	4080	4080	4080	4080	0
11	20230808	190900	782237615	4080	4080	4080	4080	0
12	20230808	190800	782237615	4080	4080	4080	4080	0
13	20230808	190700	782237615	4080	4080	4080	4080	0
14	20230808	190600	782237615	4080	4080	4080	4080	0
15	20230808	190500	782237615	4080	4080	4080	4080	0
16	20230808	190400	782237615	4080	4080	4080	4080	0
17	20230808	190300	782237615	4080	4080	4080	4080	0
18	20230808	190200	782237615	4080	4080	4080	4080	0
19	20230808	190100	782237615	4080	4080	4080	4080	0
20	20230808	190000	782237615	4080	4080	4080	4080	0
21	20230808	185900	782237615	4080	4080	4080	4080	0
22	20230808	185800	782237615	4080	4080	4080	4080	0
23	20230808	185700	782237615	4080	4080	4080	4080	0
24	20230808	185600	782237615	4080	4080	4080	4080	0
25	20230808	185500	782237615	4080	4080	4080	4080	0
26	20230808	185400	782237615	4080	4080	4080	4080	0
27	20230808	185300	782237615	4080	4080	4080	4080	0
28	20230808	185200	782237615	4080	4080	4080	4080	0
29	20230808	185100	782237615	4080	4080	4080	4080	0
30	20230808	185000	782237615	4080	4080	4080	4080	0
31	20230808	184900	782237615	4080	4080	4080	4080	0
32	20230808	184800	782237615	4080	4080	4080	4080	6207
33	20230808	184700	782237615	4080	4080	4080	4080	0
34	20230808	184600	782237615	4080	4080	4080	4080	0
35	20230808	184500	782237615	4080	4080	4080	4080	0
36	20230808	184400	782237615	4080	4080	4080	4080	0
37	20230808	184300	782237615	4080	4080	4080	4080	0
38	20230808	184200	782237615	4080	4080	4080	4080	0
39	20230808	184100	782237615	4080	4080	4080	4080	0
40	20230808	184000	782237615	4080	4080	4080	4080	0
41	20230808	183900	782237615	4080	4080	4080	4080	0
42	20230808	183800	782237615	4080	4080	4080	4080	0
43	20230808	183700	782237615	4080	4080	4080	4080	0
44	20230808	183600	782237615	4080	4080	4080	4080	0
45	20230808	183500	782237615	4080	4080	4080	4080	0
46	20230808	183400	782237615	4080	4080	4080	4080	0
47	20230808	183300	782237615	4080	4080	4080	4080	0
48	20230808	183200	782237615	4080	4080	4080	4080	0
49	20230808	183100	782237615	4080	4080	4080	4080	0
50	20230808	183000	782237615	4080	4080	4080	4080	0
51	20230808	182900	782237615	4080	4080	4080	4080	0
52	20230808	182800	782237615	4080	4080	4080	4080	0
53	20230808	182700	782237615	4080	4080	4080	4080	0
54	20230808	182600	782237615	4080	4080	4080	4080	0
55	20230808	182500	782237615	4080	4080	4080	4080	0
56	20230808	182400	782237615	4080	4080	4080	4080	0
57	20230808	182300	782237615	4080	4080	4080	4080	0
58	20230808	182200	782237615	4080	4080	4080	4080	0
59	20230808	182100	782237615	4080	4080	4080	4080	0
60	20230808	182000	782237615	4080	4080	4080	4080	0
61	20230808	181900	782237615	4080	4080	4080	4080	0
62	20230808	181800	782237615	4080	4080	4080	4080	6207
63	20230808	181700	782237615	4080	4080	4080	4080	0
64	20230808	181600	782237615	4080	4080	4080	4080	0
65	20230808	181500	782237615	4080	4080	4080	4080	0
66	20230808	181400	782237615	4080	4080	4080	4080	0
67	20230808	181300	782237615	4080	4080	4080	4080	0
68	20230808	181200	782237615	4080	4080	4080	4080	0
69	20230808	181100	782237615	4080	4080	4080	4080	0
70	20230808	181000	782237615	4080	4080	4080	4080	0
71	20230808	180900	782237615	4080	4080	4080	4080	0
72	20230808	180800	782237615	4080	4080	4080	4080	0
73	20230808	180700	782237615	4080	4080	4080	4080	0
74	20230808	180600	782237615	4080	4080	4080	4080	0
75	20230808	180500	782237615	4080	4080	4080	4080	0
76	20230808	180400	782237615	4080	4080	4080	4080	0
77	20230808	180300	782237615	4080	4080	4080	4080	0
78	20230808	180200	782237615	4080	4080	4080	4080	0
79	20230808	180100	782237615	4080	4080	4080	4080	0
80	20230808	180000	782237615	4080	4080	4080	4080	0
81	20230808	175900	782237615	4080	4080	4080	4080	0
82	20230808	175800	782237615	4080	4080	4080	4080	0
83	20230808	175700	782237615	4080	4080	4080	4080	0
84	20230808	175600	782237615	4080	4080	4080	4080	0
85	20230808	175500	782237615	4080	4080	4080	4080	0
86	20230808	175400	782237615	4080	4080	4080	4080	0
87	20230808	175300	782237615	4080	4080	4080	4080	0
88	20230808	175200	782237615	4080	4080	4080	4080	0
89	20230808	175100	782237615	4080	4080	4080	4080	0
90	20230808	175000	782237615	4080	4080	4080	4080	0
91	20230808	174900	782237615	4080	4080	4080	4080	0
92	20230808	174800	782237615	4080	4080	4080	4080	6207
93	20230808	174700	782237615	4080	4080	4080	4080	0
94	20230808	174600	782237615	4080	4080	4080	4080	0
95	20230808	174500	782237615	4080	4080	4080	4080	0
96	20230808	174400	782237615	4080	4080	4080	4080	0
97	20230808	174300	782237615	4080	4080	4080	4080	0
98	20230808	174200	782237615	4080	4080	4080	4080	0
99	20230808	174100	782237615	4080	4080	4080	4080	0
100	20230808	174000	782237615	4080	4080	4080	4080	0
101	20230808	173900	782237615	4080	4080	4080	4080	0
102	20230808	173800	782237615	4080	4080	4080	4080	0
103	20230808	173700	782237615	4080	4080	4080	4080	0
104	20230808	173600	782237615	4080	4080	4080	4080	0
105	20230808	173500	782237615	4080	4080	4080	4080	0
106	20230808	173400	782237615	4080	4080	4080	4080	0
107	20230808	173300	782237615	4080	4080	4080	4080	0
108	20230808	173200	782237615	4080	4080	4080	4080	0
109	20230808	173100	782237615	4080	4080	4080	4080	0
110	20230808	173000	782237615	4080	4080	4080	4080	0
111	20230808	172900	782237615	4080	4080	4080	4080	0
112	20230808	172800	782237615	4080	4080	4080	4080	0
113	20230808	172700	782237615	4080	4080	4080	4080	0
114	20230808	172600	782237615	4080	4080	4080	4080	0
115	20230808	172500	782237615	4080	4080	4080	4080	0
116	20230808	172400	782237615	4080	4080	4080	4080	0
117	20230808	172300	782237615	4080	4080	4080	4080	0
118	20230808	172200	782237615	4080	4080	4080	4080	0
119	20230808	172100	782237615	4080	4080	4080	4080	0
120	20230808	172000	782237615	4080	4080	4080	4080	0
121	20230808	171900	782237615	4080	4080	4080	4080	0
122	20230808	171800	782237615	4080	4080	4080	4080	6207
123	20230808	171700	782237615	4080	4080	4080	4080	0
124	20230808	171600	782237615	4080	4080	4080	4080	0
125	20230808	171500	782237615	4080	4080	4080	4080	0
126	20230808	171400	782237615	4080	4080	4080	4080	0
127	20230808	171300	782237615	4080	4080	4080	4080	0
128	20230808	171200	782237615	4080	4080	4080	4080	0
129	20230808	171100	782237615	4080	4080	4080	4080	0
130	20230808	171000	782237615	4080	4080	4080	4080	0
131	20230808	170900	782237615	4080	4080	4080	4080	0
132	20230808	170800	782237615	4080	4080	4080	4080	0
133	20230808	170700	782237615	4080	4080	4080	4080	0
134	20230808	170600	782237615	4080	4080	4080	4080	0
135	20230808	170500	782237615	4080	4080	4080	4080	0
136	20230808	170400	782237615	4080	4080	4080	4080	0
137	20230808	170300	782237615	4080	4080	4080	4080	0
138	20230808	170200	782237615	4080	4080	4080	4080	0
139	20230808	170100	782237615	4080	4080	4080	4080	0
140	20230808	170000	782237615	4080	4080	4080	4080	0
141	20230808	165900	782237615	4080	4080	4080	4080	0
142	20230808	165800	782237615	4080	4080	4080	4080	0
143	20230808	165700	782237615	4080	4080	4080	4080	0
144	20230808	165600	782237615	4080	4080	4080	4080	0
145	20230808	165500	782237615	4080	4080	4080	4080	0
146	20230808	165400	782237615	4080	4080	4080	4080	0
147	20230808	165300	782237615	4080	4080	4080	4080	0
148	20230808	165200	782237615	4080	4080	4080	4080	0
149	20230808	165100	782237615	4080	4080	4080	4080	0
150	20230808	165000	782237615	4080	4080	4080	4080	0
151	20230808	164900	782237615	4080	4080	4080	4080	0
152	20230808	164800	782237615	4080	4080	4080	4080	6207
153	20230808	164700	782237615	4080	4080	4080	4080	0
154	20230808	164600	782237615	4080	4080	4080	4080	0
155	20230808	164500	782237615	4080	4080	4080	4080	0
156	20230808	164400	782237615	4080	4080	4080	4080	0
157	20230808	164300	782237615	4080	4080	4080	4080	0
158	20230808	164200	782237615	4080	4080	4080	4080	0
159	20230808	164100	782237615	4080	4080	4080	4080	0
160	20230808	164000	782237615	4080	4080	4080	4080	0
161	20230808	163900	782237615	4080	4080	4080	4080	0
162	20230808	163800	782237615	4080	4080	4080	4080	0
163	20230808	163700	782237615	4080	4080	4080	4080	0
164	20230808	163600	782237615	4080	4080	4080	4080	0
165	20230808	163500	782237615	4080	4080	4080	4080	0
166	20230808	163400	782237615	4080	4080	4080	4080	0
167	20230808	163300	782237615	4080	4080	4080	4080	0
168	20230808	163200	782237615	4080	4080	4080	4080	0
169	20230808	163100	782237615	4080	4080	4080	4080	0
170	20230808	163000	782237615	4080	4080	4080	4080	0
171	20230808	162900	782237615	4080	4080	4080	4080	0
172	20230808	162800	782237615	4080	4080	4080	4080	0
173	20230808	162700	782237615	4080	4080	4080	4080	0
174	20230808	162600	782237615	4080	4080	4080	4080	0
175	20230808	162500	782237615	4080	4080	4080	4080	0
176	20230808	162400	782237615	4080	4080	4080	4080	0
177	20230808	162300	782237615	4080	4080	4080	4080	0
178	20230808	162200	782237615	4080	4080	4080	4080	0
179	20230808	162100	782237615	4080	4080	4080	4080	0
180	20230808	162000	782237615	4080	4080	4080	4080	0
181	20230808	161900	782237615	4080	4080	4080	4080	0
182	20230808	161800	782237615	4080	4080	4080	4080	6207
183	20230808	161700	782237615	4080	4080	4080	4080	0
184	20230808	161600	782237615	4080	4080	4080	4080	0
185	20230808	161500	782237615	4080	4080	4080	4080	0
186	20230808	161400	782237615	4080	4080	4080	4080	0
187	20230808	161300	782237615	4080	4080	4080	4080	0
188	20230808	161200	782237615	4080	4080	4080	4080	0
189	20230808	161100	782237615	4080	4080	4080	4080	0
190	20230808	161000	782237615	4080	4080	4080	4080	0
191	20230808	160900	782237615	4080	4080	4080	4080	0
192	20230808	160800	782237615	4080	4080	4080	4080	0
193	20230808	160700	782237615	4080	4080	4080	4080	0
194	20230808	160600	782237615	4080	4080	4080	4080	0
195	20230808	160500	782237615	4080	4080	4080	4080	0
196	20230808	160400	782237615	4080	4080	4080	4080	0
197	20230808	160300	782237615	4080	4080	4080	4080	0
198	20230808	160200	782237615	4080	4080	4080	4080	0
199	20230808	160100	782237615	4080	4080	4080	4080	0
200	20230808	160000	782237615	4080	4080	4080	4080	0
201	20230808	155900	782237615	4080	4080	4080	4080	0
202	20230808	155800	782237615	4080	4080	4080	4080	0
203	20230808	155700	782237615	4080	4080	4080	4080	0
204	20230808	155600	782237615	4080	4080	4080	4080	0
205	20230808	155500	782237615	4080	4080	4080	4080	0
206	20230808	155400	782237615	4080	4080	4080	4080	0
207	20230808	155300	782237615	4080	4080	4080	4080	0
208	20230808	155200	782237615	4080	4080	4080	4080	0
209	20230808	155100	782237615	4080	4080	4080	4080	0
210	20230808	155000	782237615	4080	4080	4080	4080	0
211	20230808	154900	782237615	4080	4080	4080	4080	0
212	20230808	154800	782237615	4080	4080	4080	4080	6207
213	20230808	154700	782237615	4080	4080	4080	4080	0
214	20230808	154600	782237615	4080	4080	4080	4080	0
215	20230808	154500	782237615	4080	4080	4080	4080	0
216	20230808	154400	782237615	4080	4080	4080	4080	0
217	20230808	154300	782237615	4080	4080	4080	4080	0
218	20230808	154200	782237615	4080	4080	4080	4080	0
219	20230808	154100	782237615	4080	4080	4080	4080	0
220	20230808	154000	782237615	4080	4080	4080	4080	0
221	20230808	153900	782237615	4080	4080	4080	4080	0
222	20230808	153800	782237615	4080	4080	4080	4080	0
223	20230808	153700	782237615	4080	4080	4080	4080	0
224	20230808	153600	782237615	4080	4080	4080	4080	0
225	20230808	153500	782237615	4080	4080	4080	4080	0
226	20230808	153400	782237615	4080	4080	4080	4080	0
227	20230808	153300	782237615	4080	4080	4080	4080	0
228	20230808	153200	782237615	4080	4080	4080	4080	0
229	20230808	153100	782237615	4080	4080	4080	4080	0
230	20230808	153000	782237615	4080	4080	4080	4080	6207
231	20230808	152900	756913055	4075	4075	4075	4075	0
232	20230808	152800	756913055	4075	4075	4075	4075	0
233	20230808	152700	756913055	4075	4075	4075	4075	0
234	20230808	152600	756913055	4075	4075	4075	4075	0
235	20230808	152500	756913055	4075	4075	4075	4075	0
236	20230808	152400	756913055	4075	4075	4075	4075	0
237	20230808	152300	756913055	4075	4075	4075	4075	0
238	20230808	152200	756913055	4075	4075	4075	4075	0
239	20230808	152100	756913055	4075	4075	4075	4075	0
240	20230808	152000	756913055	4075	4075	4075	4075	0
241	20230808	151900	756913055	4075	4075	4075	4065	820
242	20230808	151800	753573165	4075	4065	4075	4065	31
243	20230808	151700	753447140	4075	4075	4075	4075	96
244	20230808	151600	753055940	4080	4080	4080	4065	530
245	20230808	151500	750893555	4080	4065	4080	4065	5
246	20230808	151400	750873185	4080	4080	4080	4080	740
247	20230808	151300	747853985	4065	4065	4080	4065	21
248	20230808	151200	747768590	4060	4060	4060	4060	1
249	20230808	151100	747764530	4060	4060	4060	4060	149
250	20230808	151000	747159590	4065	4065	4065	4065	10
251	20230808	150900	747118940	4065	4065	4065	4065	25
252	20230808	150800	747017315	4065	4060	4065	4060	545
253	20230808	150700	744804465	4065	4065	4065	4065	30
254	20230808	150600	744682515	4065	4065	4065	4060	536
255	20230808	150500	742505675	4065	4075	4075	4060	1049
256	20230808	150400	738242450	4080	4080	4080	4080	0
257	20230808	150300	738242450	4080	4080	4080	4080	0
258	20230808	150200	738242450	4080	4080	4080	4080	0
259	20230808	150100	738242450	4080	4080	4080	4080	56
260	20230808	150000	738013970	4080	4080	4080	4080	0
261	20230808	145900	738013970	4080	4085	4085	4080	140
262	20230808	145800	737442765	4085	4065	4085	4065	1261
263	20230808	145700	732316720	4065	4060	4065	4060	1703
264	20230808	145600	725401530	4065	4065	4065	4065	118
265	20230808	145500	724921860	4065	4065	4065	4065	200
266	20230808	145400	724108860	4060	4070	4070	4060	1124
267	20230808	145300	719540155	4070	4070	4070	4070	0
268	20230808	145200	719540155	4070	4070	4085	4070	4990
269	20230808	145100	699230705	4070	4070	4070	4070	268
270	20230808	145000	698139945	4070	4070	4070	4070	200
271	20230808	144900	697325945	4075	4075	4075	4075	96
272	20230808	144800	696934745	4080	4085	4085	4080	87
273	20230808	144700	696579650	4085	4085	4085	4085	13
274	20230808	144600	696526545	4085	4085	4085	4085	0
275	20230808	144500	696526545	4085	4085	4085	4085	4
276	20230808	144400	696510205	4080	4080	4080	4080	1
277	20230808	144300	696506125	4100	4080	4100	4080	713
278	20230808	144200	693583575	4100	4070	4100	4065	401
279	20230808	144100	691945585	4075	4075	4075	4075	0
280	20230808	144000	691945585	4075	4070	4075	4070	119
281	20230808	143900	691461245	4070	4070	4070	4065	352
282	20230808	143800	690029755	4070	4065	4070	4065	561
283	20230808	143700	687748985	4065	4070	4070	4065	408
284	20230808	143600	686090190	4070	4070	4070	4070	21
285	20230808	143500	686004720	4070	4070	4070	4070	127
286	20230808	143400	685487830	4070	4070	4070	4070	532
287	20230808	143300	683322590	4070	4070	4070	4070	0
288	20230808	143200	683322590	4070	4070	4070	4070	0
289	20230808	143100	683322590	4070	4070	4070	4070	556
290	20230808	143000	681059670	4070	4070	4070	4070	0
291	20230808	142900	681059670	4070	4070	4070	4070	0
292	20230808	142800	681059670	4070	4070	4070	4070	316
293	20230808	142700	679773550	4085	4085	4085	4085	0
294	20230808	142600	679773550	4085	4085	4085	4085	0
295	20230808	142500	679773550	4085	4085	4085	4085	0
296	20230808	142400	679773550	4085	4085	4085	4085	0
297	20230808	142300	679773550	4085	4085	4085	4085	1
298	20230808	142200	679769465	4070	4070	4070	4070	133
299	20230808	142100	679228155	4065	4065	4065	4065	0
300	20230808	142000	679228155	4065	4065	4065	4065	0
301	20230808	141900	679228155	4065	4080	4080	4065	2504
302	20230808	141800	669045770	4070	4070	4070	4070	366
303	20230808	141700	667556150	4070	4070	4070	4070	0
304	20230808	141600	667556150	4070	4080	4080	4070	7427
305	20230808	141500	637311680	4080	4080	4080	4080	1066
306	20230808	141400	632962400	4085	4080	4085	4080	3860
307	20230808	141300	617213350	4085	4085	4085	4080	151
308	20230808	141200	616596520	4080	4085	4085	4080	2103
309	20230808	141100	608006145	4085	4085	4085	4085	4
310	20230808	141000	607989805	4085	4090	4090	4085	62
311	20230808	140900	607736235	4090	4095	4095	4090	55
312	20230808	140800	607511260	4095	4090	4095	4090	5
313	20230808	140700	607490795	4095	4090	4095	4085	16
314	20230808	140600	607425375	4090	4085	4090	4085	45
315	20230808	140500	607241500	4085	4090	4100	4085	96
316	20230808	140400	606848880	4090	4090	4090	4090	6
317	20230808	140300	606824340	4085	4085	4085	4085	80
318	20230808	140200	606497540	4090	4085	4100	4085	150
319	20230808	140100	605883190	4080	4090	4090	4080	2904
320	20230808	140000	594016665	4090	4090	4090	4085	1696
321	20230808	135900	587080525	4090	4090	4090	4090	500
322	20230808	135800	585035525	4090	4090	4090	4090	20
323	20230808	135700	584953725	4090	4090	4090	4090	100
324	20230808	135600	584544725	4090	4090	4090	4090	0
325	20230808	135500	584544725	4090	4090	4090	4090	0
326	20230808	135400	584544725	4090	4090	4090	4090	18
327	20230808	135300	584471105	4095	4105	4105	4095	7
328	20230808	135200	584442430	4090	4105	4105	4090	4
329	20230808	135100	584426050	4090	4090	4090	4090	0
330	20230808	135000	584426050	4090	4090	4090	4090	0
331	20230808	134900	584426050	4090	4090	4090	4090	0
332	20230808	134800	584426050	4090	4090	4090	4090	22
333	20230808	134700	584336070	4090	4090	4090	4090	0
334	20230808	134600	584336070	4090	4090	4090	4090	0
335	20230808	134500	584336070	4090	4090	4090	4090	200
336	20230808	134400	583518070	4095	4100	4100	4095	894
337	20230808	134300	579852710	4100	4100	4100	4100	148
338	20230808	134200	579245910	4090	4090	4090	4090	0
339	20230808	134100	579245910	4090	4090	4090	4090	0
340	20230808	134000	579245910	4090	4090	4090	4090	0
341	20230808	133900	579245910	4090	4090	4090	4090	50
342	20230808	133800	579041410	4090	4090	4090	4090	0
343	20230808	133700	579041410	4090	4090	4090	4090	0
344	20230808	133600	579041410	4090	4090	4090	4090	0
345	20230808	133500	579041410	4090	4090	4090	4090	0
346	20230808	133400	579041410	4090	4090	4090	4090	0
347	20230808	133300	579041410	4090	4090	4090	4090	0
348	20230808	133200	579041410	4090	4090	4090	4090	0
349	20230808	133100	579041410	4090	4095	4095	4090	205
350	20230808	133000	578201970	4095	4095	4095	4095	0
351	20230808	132900	578201970	4095	4095	4095	4095	0
352	20230808	132800	578201970	4095	4095	4095	4095	0
353	20230808	132700	578201970	4095	4100	4100	4095	100
354	20230808	132600	577792290	4100	4100	4100	4100	1
355	20230808	132500	577788190	4100	4100	4100	4100	2
356	20230808	132400	577779990	4100	4100	4100	4100	44
357	20230808	132300	577599590	4110	4105	4110	4105	20
358	20230808	132200	577517460	4110	4110	4110	4110	0
359	20230808	132100	577517460	4110	4110	4110	4110	0
360	20230808	132000	577517460	4110	4105	4110	4105	400
361	20230808	131900	575873485	4110	4110	4110	4110	0
362	20230808	131800	575873485	4110	4110	4110	4110	0
363	20230808	131700	575873485	4110	4110	4110	4110	0
364	20230808	131600	575873485	4110	4110	4110	4110	1
365	20230808	131500	575869375	4110	4110	4110	4110	0
366	20230808	131400	575869375	4110	4110	4110	4110	3
367	20230808	131300	575857045	4090	4090	4090	4090	0
368	20230808	131200	575857045	4090	4090	4090	4090	1
369	20230808	131100	575852955	4110	4110	4110	4110	2
370	20230808	131000	575844735	4085	4085	4085	4085	0
371	20230808	130900	575844735	4085	4085	4085	4085	1
372	20230808	130800	575840650	4110	4110	4110	4110	0
373	20230808	130700	575840650	4110	4110	4110	4110	0
374	20230808	130600	575840650	4110	4110	4110	4110	100
375	20230808	130500	575429650	4110	4085	4110	4085	121
376	20230808	130400	574933240	4085	4085	4085	4085	0
377	20230808	130300	574933240	4085	4090	4090	4085	2310
378	20230808	130200	565492060	4105	4105	4105	4105	0
379	20230808	130100	565492060	4105	4105	4105	4105	500
380	20230808	130000	563439560	4105	4105	4105	4105	0
381	20230808	125900	563439560	4105	4105	4105	4105	0
382	20230808	125800	563439560	4105	4105	4105	4105	10
383	20230808	125700	563398510	4105	4100	4105	4100	101
384	20230808	125600	562984405	4100	4100	4100	4100	101
385	20230808	125500	562570305	4100	4090	4100	4090	101
386	20230808	125400	562156215	4090	4090	4090	4090	103
387	20230808	125300	561734945	4100	4095	4100	4095	2345
388	20230808	125200	552121745	4090	4090	4090	4090	0
389	20230808	125100	552121745	4090	4095	4095	4090	199
390	20230808	125000	551306885	4095	4095	4095	4095	0
391	20230808	124900	551306885	4095	4095	4095	4095	0
392	20230808	124800	551306885	4095	4095	4095	4095	560
393	20230808	124700	549013685	4100	4100	4100	4100	0
394	20230808	124600	549013685	4100	4100	4100	4100	10
395	20230808	124500	548972685	4095	4095	4095	4095	39
396	20230808	124400	548812980	4090	4090	4090	4090	122
397	20230808	124300	548314000	4095	4095	4095	4095	0
398	20230808	124200	548314000	4095	4095	4095	4095	0
399	20230808	124100	548314000	4095	4095	4095	4095	0
400	20230808	124000	548314000	4095	4100	4100	4095	312
401	20230808	123900	547036350	4100	4100	4100	4100	0
402	20230808	123800	547036350	4100	4100	4100	4100	0
403	20230808	123700	547036350	4100	4100	4100	4100	0
404	20230808	123600	547036350	4100	4100	4100	4100	0
405	20230808	123500	547036350	4100	4100	4100	4100	0
406	20230808	123400	547036350	4100	4100	4100	4100	1
407	20230808	123300	547032250	4100	4100	4100	4100	0
408	20230808	123200	547032250	4100	4100	4100	4100	4
409	20230808	123100	547015850	4100	4095	4100	4095	726
410	20230808	123000	544039380	4090	4090	4090	4090	500
411	20230808	122900	541994380	4085	4085	4085	4085	0
412	20230808	122800	541994380	4085	4085	4085	4085	740
413	20230808	122700	538971480	4090	4090	4090	4090	0
414	20230808	122600	538971480	4090	4090	4090	4090	417
415	20230808	122500	537265950	4095	4095	4095	4095	0
416	20230808	122400	537265950	4095	4090	4095	4090	82
417	20230808	122300	536930310	4090	4090	4090	4090	100
418	20230808	122200	536521310	4100	4100	4100	4100	100
419	20230808	122100	536111310	4100	4100	4100	4100	30
420	20230808	122000	535988310	4100	4100	4100	4100	0
421	20230808	121900	535988310	4100	4100	4100	4100	2
422	20230808	121800	535980110	4090	4090	4090	4090	0
423	20230808	121700	535980110	4090	4090	4090	4090	0
424	20230808	121600	535980110	4090	4090	4090	4090	0
425	20230808	121500	535980110	4090	4090	4090	4090	300
426	20230808	121400	534753110	4070	4070	4070	4070	0
427	20230808	121300	534753110	4070	4070	4070	4070	0
428	20230808	121200	534753110	4070	4070	4070	4070	48
429	20230808	121100	534557750	4090	4090	4090	4090	0
430	20230808	121000	534557750	4090	4090	4090	4090	0
431	20230808	120900	534557750	4090	4090	4090	4090	0
432	20230808	120800	534557750	4090	4085	4090	4065	1127
433	20230808	120700	529973390	4065	4085	4085	4065	684
434	20230808	120600	527180800	4065	4065	4065	4065	155
435	20230808	120500	526550725	4065	4065	4065	4065	282
436	20230808	120400	525404395	4065	4070	4070	4065	545
437	20230808	120300	523187745	4075	4075	4075	4075	222
438	20230808	120200	522283095	4090	4070	4090	4070	105
439	20230808	120100	521855725	4090	4075	4090	4070	1240
440	20230808	120000	516803680	4075	4080	4080	4075	1820
441	20230808	115900	509386210	4095	4095	4095	4095	0
442	20230808	115800	509386210	4095	4085	4095	4085	258
443	20230808	115700	508332270	4080	4080	4080	4080	0
444	20230808	115600	508332270	4080	4080	4080	4080	0
445	20230808	115500	508332270	4080	4080	4080	4080	1
446	20230808	115400	508328190	4100	4100	4100	4100	1
447	20230808	115300	508324090	4080	4080	4080	4075	449
448	20230808	115200	506493170	4080	4080	4080	4080	551
449	20230808	115100	504245090	4100	4100	4100	4100	140
450	20230808	115000	503671090	4100	4075	4100	4075	253
451	20230808	114900	502637920	4075	4075	4075	4075	454
452	20230808	114800	500787870	4075	4100	4110	4075	7045
453	20230808	114700	472034510	4090	4095	4095	4085	1557
454	20230808	114600	465667375	4100	4105	4105	4100	4
455	20230808	114500	465650960	4105	4100	4105	4100	7
456	20230808	114400	465622240	4100	4100	4100	4100	1
457	20230808	114300	465618140	4110	4090	4110	4090	445
458	20230808	114200	463798070	4090	4090	4090	4090	0
459	20230808	114100	463798070	4090	4090	4090	4090	100
460	20230808	114000	463389070	4110	4110	4110	4110	0
461	20230808	113900	463389070	4110	4110	4110	4110	0
462	20230808	113800	463389070	4110	4090	4110	4090	204
463	20230808	113700	462554690	4110	4110	4110	4110	0
464	20230808	113600	462554690	4110	4095	4110	4090	189
465	20230808	113500	461781490	4110	4110	4110	4110	32
466	20230808	113400	461649970	4090	4090	4090	4090	0
467	20230808	113300	461649970	4090	4090	4090	4090	0
468	20230808	113200	461649970	4090	4090	4090	4090	0
469	20230808	113100	461649970	4090	4090	4090	4090	0
470	20230808	113000	461649970	4090	4090	4090	4090	60
471	20230808	112900	461404570	4095	4095	4095	4095	36
472	20230808	112800	461257150	4105	4105	4105	4105	0
473	20230808	112700	461257150	4105	4105	4105	4105	60
474	20230808	112600	461010850	4105	4105	4105	4105	55
475	20230808	112500	460785075	4105	4105	4105	4105	5
476	20230808	112400	460764550	4105	4105	4105	4105	2
477	20230808	112300	460756340	4090	4090	4090	4090	35
478	20230808	112200	460613190	4110	4110	4110	4110	396
479	20230808	112100	458985630	4110	4090	4110	4090	1081
480	20230808	112000	454564320	4110	4110	4110	4110	120
481	20230808	111900	454071120	4110	4100	4110	4095	4051
482	20230808	111800	437469495	4115	4100	4115	4100	187
483	20230808	111700	436702765	4105	4110	4110	4105	214
484	20230808	111600	435824260	4115	4115	4115	4115	1
485	20230808	111500	435820145	4100	4095	4100	4095	366
486	20230808	111400	434319550	4095	4095	4095	4095	400
487	20230808	111300	432681550	4095	4095	4095	4095	0
488	20230808	111200	432681550	4095	4095	4095	4095	0
489	20230808	111100	432681550	4095	4095	4095	4095	3
490	20230808	111000	432669265	4090	4090	4090	4090	242
491	20230808	110900	431679485	4090	4090	4090	4090	509
492	20230808	110800	429597675	4095	4095	4095	4095	38
493	20230808	110700	429442065	4095	4095	4095	4095	1
494	20230808	110600	429437970	4095	4095	4095	4095	110
495	20230808	110500	428987520	4090	4090	4090	4090	1199
496	20230808	110400	424083610	4090	4090	4090	4090	1170
497	20230808	110300	419298310	4090	4095	4095	4090	963
498	20230808	110200	415355025	4095	4095	4095	4095	20
499	20230808	110100	415273125	4095	4095	4095	4095	0
500	20230808	110000	415273125	4095	4100	4100	4090	1965
501	20230808	105900	407226265	4100	4100	4100	4100	110
502	20230808	105800	406775265	4095	4095	4095	4095	722
503	20230808	105700	403818675	4100	4105	4105	4100	4470
504	20230808	105600	385489020	4105	4105	4105	4100	738
505	20230808	105500	382459550	4105	4115	4115	4105	195
506	20230808	105400	381659025	4115	4115	4115	4115	7
507	20230808	105300	381630220	4115	4115	4115	4115	2
508	20230808	105200	381621990	4105	4105	4105	4105	0
509	20230808	105100	381621990	4105	4115	4115	4105	1732
510	20230808	105000	374509005	4120	4120	4120	4120	0
511	20230808	104900	374509005	4120	4120	4120	4120	50
512	20230808	104800	374303005	4120	4120	4120	4120	3
513	20230808	104700	374290645	4115	4115	4115	4115	0
514	20230808	104600	374290645	4115	4115	4115	4115	0
515	20230808	104500	374290645	4115	4115	4115	4115	428
516	20230808	104400	372529425	4110	4110	4110	4110	69
517	20230808	104300	372245835	4105	4105	4110	4105	512
518	20230808	104200	370144070	4110	4105	4110	4105	599
519	20230808	104100	367682830	4110	4110	4110	4110	1
520	20230808	104000	367678720	4110	4110	4110	4110	100
521	20230808	103900	367267720	4110	4110	4110	4110	0
522	20230808	103800	367267720	4110	4110	4110	4110	100
523	20230808	103700	366856720	4110	4110	4110	4110	101
524	20230808	103600	366441610	4110	4110	4115	4110	3619
525	20230808	103500	351566020	4115	4115	4120	4115	3283
526	20230808	103400	338055475	4115	4120	4120	4115	1555
527	20230808	103300	331649760	4120	4120	4120	4120	143
528	20230808	103200	331060600	4125	4125	4125	4125	100
529	20230808	103100	330648100	4125	4125	4125	4125	699
530	20230808	103000	327764725	4125	4125	4125	4125	163
531	20230808	102900	327092350	4125	4125	4125	4125	30
532	20230808	102800	326968600	4125	4125	4125	4125	466
533	20230808	102700	325046350	4125	4125	4125	4125	14
534	20230808	102600	324988600	4125	4120	4125	4120	712
535	20230808	102500	322052675	4125	4120	4125	4120	788
536	20230808	102400	318803275	4125	4125	4125	4125	2138
537	20230808	102300	309984025	4130	4125	4130	4125	141
538	20230808	102200	309402150	4130	4135	4135	4130	4753
539	20230808	102100	289772210	4135	4135	4135	4135	0
540	20230808	102000	289772210	4135	4130	4135	4130	240
541	20230808	101900	288780760	4130	4135	4135	4130	802
542	20230808	101800	285468165	4135	4135	4135	4130	2022
543	20230808	101700	277107480	4135	4135	4135	4135	18
544	20230808	101600	277033050	4135	4135	4135	4135	0
545	20230808	101500	277033050	4135	4140	4140	4135	30
546	20230808	101400	276908985	4135	4135	4135	4135	545
547	20230808	101300	274655410	4140	4140	4140	4140	0
548	20230808	101200	274655410	4140	4140	4140	4140	2001
549	20230808	101100	266371270	4135	4135	4135	4135	48
550	20230808	101000	266172790	4135	4135	4135	4135	132
551	20230808	100900	265626970	4140	4135	4140	4135	1466
552	20230808	100800	259562980	4140	4140	4140	4140	0
553	20230808	100700	259562980	4140	4140	4140	4135	912
554	20230808	100600	255787350	4140	4140	4140	4140	1
555	20230808	100500	255783210	4140	4145	4145	4140	13
556	20230808	100400	255729330	4135	4135	4145	4135	30
557	20230808	100300	255605270	4135	4135	4135	4135	148
558	20230808	100200	254993290	4135	4145	4145	4135	2001
559	20230808	100100	246717785	4145	4160	4160	4145	6921
560	20230808	100000	217994010	4160	4165	4165	4160	625
561	20230808	095900	215392495	4165	4170	4170	4165	6
562	20230808	095800	215367480	4170	4175	4175	4170	298
563	20230808	095700	214124815	4175	4175	4175	4175	2
564	20230808	095600	214116465	4175	4175	4175	4175	567
565	20230808	095500	211749240	4180	4180	4180	4180	106
566	20230808	095400	211306160	4180	4175	4180	4175	1022
567	20230808	095300	207034310	4175	4175	4175	4175	200
568	20230808	095200	206199310	4180	4185	4185	4175	87
569	20230808	095100	205836015	4190	4170	4190	4170	7082
570	20230808	095000	176205065	4165	4165	4165	4160	333
571	20230808	094900	174818170	4160	4160	4160	4160	670
572	20230808	094800	172030970	4165	4165	4165	4165	122
573	20230808	094700	171522840	4165	4165	4165	4165	243
574	20230808	094600	170510745	4165	4170	4170	4165	341
575	20230808	094500	169088780	4175	4175	4175	4175	299
576	20230808	094400	167840455	4180	4175	4180	4175	547
577	20230808	094300	165554270	4170	4170	4175	4170	1171
578	20230808	094200	160668700	4160	4160	4160	4160	512
579	20230808	094100	158538780	4160	4160	4160	4160	1016
580	20230808	094000	154312220	4165	4165	4165	4165	162
581	20230808	093900	153637490	4165	4165	4165	4165	200
582	20230808	093800	152804490	4160	4165	4165	4160	222
583	20230808	093700	151880845	4165	4165	4165	4165	830
584	20230808	093600	148423895	4165	4155	4165	4155	1100
585	20230808	093500	143848925	4155	4155	4155	4155	241
586	20230808	093400	142847570	4155	4155	4155	4155	96
587	20230808	093300	142448690	4155	4155	4155	4155	1
588	20230808	093200	142444535	4145	4140	4145	4140	512
589	20230808	093100	140322410	4140	4140	4140	4140	1
590	20230808	093000	140318270	4140	4140	4140	4140	2
591	20230808	092900	140309990	4140	4140	4140	4140	0
592	20230808	092800	140309990	4140	4130	4140	4130	51
593	20230808	092700	140099350	4130	4130	4130	4130	1
594	20230808	092600	140095220	4145	4135	4145	4125	2200
595	20230808	092500	131011035	4145	4145	4155	4145	70
596	20230808	092400	130720855	4160	4150	4160	4150	4
597	20230808	092300	130704235	4155	4155	4155	4130	2549
598	20230808	092200	120143780	4160	4155	4160	4155	161
599	20230808	092100	119474025	4160	4150	4165	4150	13
600	20230808	092000	119419915	4145	4150	4165	4145	216
601	20230808	091900	118522605	4165	4140	4165	4135	36
602	20230808	091800	118373210	4145	4140	4145	4125	1980
603	20230808	091700	110181545	4130	4130	4130	4130	1004
604	20230808	091600	106035025	4130	4125	4130	4125	305
605	20230808	091500	104775385	4140	4140	4140	4140	2
606	20230808	091400	104767105	4140	4125	4140	4110	4450
607	20230808	091300	86429545	4125	4130	4130	4125	294
608	20230808	091200	85216785	4125	4125	4130	4125	2052
609	20230808	091100	76752265	4130	4140	4145	4130	2190
610	20230808	091000	67694845	4140	4155	4155	4135	6649
611	20230808	090900	40146420	4155	4175	4180	4155	1298
612	20230808	090800	34741130	4180	4170	4180	4170	547
613	20230808	090700	32456265	4175	4175	4175	4175	501
614	20230808	090600	30364590	4175	4140	4180	4140	2156
615	20230808	090500	21362565	4175	4140	4175	4135	1330
616	20230808	090400	15848460	4135	4135	4135	4135	0
617	20230808	090300	15848460	4135	4140	4140	4135	500
618	20230808	090200	13780420	4135	4130	4135	4130	1045
619	20230808	090100	9460745	4130	4145	4145	4130	1433
620	20230808	090000	3523105	4145	4150	4150	4145	849