KissMeData/371950/min/candle-20230807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230807	205000	103861760	8890	8890	8890	8890	43
3	20230807	204900	103861760	8890	8890	8890	8890	0
4	20230807	204800	103861760	8890	8890	8890	8890	0
5	20230807	204700	103861760	8890	8890	8890	8890	0
6	20230807	204600	103861760	8890	8890	8890	8890	0
7	20230807	204500	103861760	8890	8890	8890	8890	0
8	20230807	204400	103861760	8890	8890	8890	8890	0
9	20230807	204300	103861760	8890	8890	8890	8890	0
10	20230807	204200	103861760	8890	8890	8890	8890	0
11	20230807	204100	103861760	8890	8890	8890	8890	0
12	20230807	204000	103861760	8890	8890	8890	8890	0
13	20230807	203900	103861760	8890	8890	8890	8890	0
14	20230807	203800	103861760	8890	8890	8890	8890	0
15	20230807	203700	103861760	8890	8890	8890	8890	0
16	20230807	203600	103861760	8890	8890	8890	8890	0
17	20230807	203500	103861760	8890	8890	8890	8890	0
18	20230807	203400	103861760	8890	8890	8890	8890	0
19	20230807	203300	103861760	8890	8890	8890	8890	0
20	20230807	203200	103861760	8890	8890	8890	8890	0
21	20230807	203100	103861760	8890	8890	8890	8890	0
22	20230807	203000	103861760	8890	8890	8890	8890	0
23	20230807	202900	103861760	8890	8890	8890	8890	0
24	20230807	202800	103861760	8890	8890	8890	8890	0
25	20230807	202700	103861760	8890	8890	8890	8890	0
26	20230807	202600	103861760	8890	8890	8890	8890	0
27	20230807	202500	103861760	8890	8890	8890	8890	0
28	20230807	202400	103861760	8890	8890	8890	8890	0
29	20230807	202300	103861760	8890	8890	8890	8890	0
30	20230807	202200	103861760	8890	8890	8890	8890	0
31	20230807	202100	103861760	8890	8890	8890	8890	0
32	20230807	202000	103861760	8890	8890	8890	8890	43
33	20230807	201900	103861760	8890	8890	8890	8890	0
34	20230807	201800	103861760	8890	8890	8890	8890	0
35	20230807	201700	103861760	8890	8890	8890	8890	0
36	20230807	201600	103861760	8890	8890	8890	8890	0
37	20230807	201500	103861760	8890	8890	8890	8890	0
38	20230807	201400	103861760	8890	8890	8890	8890	0
39	20230807	201300	103861760	8890	8890	8890	8890	0
40	20230807	201200	103861760	8890	8890	8890	8890	0
41	20230807	201100	103861760	8890	8890	8890	8890	0
42	20230807	201000	103861760	8890	8890	8890	8890	0
43	20230807	200900	103861760	8890	8890	8890	8890	0
44	20230807	200800	103861760	8890	8890	8890	8890	0
45	20230807	200700	103861760	8890	8890	8890	8890	0
46	20230807	200600	103861760	8890	8890	8890	8890	0
47	20230807	200500	103861760	8890	8890	8890	8890	0
48	20230807	200400	103861760	8890	8890	8890	8890	0
49	20230807	200300	103861760	8890	8890	8890	8890	0
50	20230807	200200	103861760	8890	8890	8890	8890	0
51	20230807	200100	103861760	8890	8890	8890	8890	0
52	20230807	200000	103861760	8890	8890	8890	8890	0
53	20230807	195900	103861760	8890	8890	8890	8890	0
54	20230807	195800	103861760	8890	8890	8890	8890	0
55	20230807	195700	103861760	8890	8890	8890	8890	0
56	20230807	195600	103861760	8890	8890	8890	8890	0
57	20230807	195500	103861760	8890	8890	8890	8890	0
58	20230807	195400	103861760	8890	8890	8890	8890	0
59	20230807	195300	103861760	8890	8890	8890	8890	0
60	20230807	195200	103861760	8890	8890	8890	8890	0
61	20230807	195100	103861760	8890	8890	8890	8890	0
62	20230807	195000	103861760	8890	8890	8890	8890	43
63	20230807	194900	103861760	8890	8890	8890	8890	0
64	20230807	194800	103861760	8890	8890	8890	8890	0
65	20230807	194700	103861760	8890	8890	8890	8890	0
66	20230807	194600	103861760	8890	8890	8890	8890	0
67	20230807	194500	103861760	8890	8890	8890	8890	0
68	20230807	194400	103861760	8890	8890	8890	8890	0
69	20230807	194300	103861760	8890	8890	8890	8890	0
70	20230807	194200	103861760	8890	8890	8890	8890	0
71	20230807	194100	103861760	8890	8890	8890	8890	0
72	20230807	194000	103861760	8890	8890	8890	8890	0
73	20230807	193900	103861760	8890	8890	8890	8890	0
74	20230807	193800	103861760	8890	8890	8890	8890	0
75	20230807	193700	103861760	8890	8890	8890	8890	0
76	20230807	193600	103861760	8890	8890	8890	8890	0
77	20230807	193500	103861760	8890	8890	8890	8890	0
78	20230807	193400	103861760	8890	8890	8890	8890	0
79	20230807	193300	103861760	8890	8890	8890	8890	0
80	20230807	193200	103861760	8890	8890	8890	8890	0
81	20230807	193100	103861760	8890	8890	8890	8890	0
82	20230807	193000	103861760	8890	8890	8890	8890	0
83	20230807	192900	103861760	8890	8890	8890	8890	0
84	20230807	192800	103861760	8890	8890	8890	8890	0
85	20230807	192700	103861760	8890	8890	8890	8890	0
86	20230807	192600	103861760	8890	8890	8890	8890	0
87	20230807	192500	103861760	8890	8890	8890	8890	0
88	20230807	192400	103861760	8890	8890	8890	8890	0
89	20230807	192300	103861760	8890	8890	8890	8890	0
90	20230807	192200	103861760	8890	8890	8890	8890	0
91	20230807	192100	103861760	8890	8890	8890	8890	0
92	20230807	192000	103861760	8890	8890	8890	8890	43
93	20230807	191900	103861760	8890	8890	8890	8890	0
94	20230807	191800	103861760	8890	8890	8890	8890	0
95	20230807	191700	103861760	8890	8890	8890	8890	0
96	20230807	191600	103861760	8890	8890	8890	8890	0
97	20230807	191500	103861760	8890	8890	8890	8890	0
98	20230807	191400	103861760	8890	8890	8890	8890	0
99	20230807	191300	103861760	8890	8890	8890	8890	0
100	20230807	191200	103861760	8890	8890	8890	8890	0
101	20230807	191100	103861760	8890	8890	8890	8890	0
102	20230807	191000	103861760	8890	8890	8890	8890	0
103	20230807	190900	103861760	8890	8890	8890	8890	0
104	20230807	190800	103861760	8890	8890	8890	8890	0
105	20230807	190700	103861760	8890	8890	8890	8890	0
106	20230807	190600	103861760	8890	8890	8890	8890	0
107	20230807	190500	103861760	8890	8890	8890	8890	0
108	20230807	190400	103861760	8890	8890	8890	8890	0
109	20230807	190300	103861760	8890	8890	8890	8890	0
110	20230807	190200	103861760	8890	8890	8890	8890	0
111	20230807	190100	103861760	8890	8890	8890	8890	0
112	20230807	190000	103861760	8890	8890	8890	8890	0
113	20230807	185900	103861760	8890	8890	8890	8890	0
114	20230807	185800	103861760	8890	8890	8890	8890	0
115	20230807	185700	103861760	8890	8890	8890	8890	0
116	20230807	185600	103861760	8890	8890	8890	8890	0
117	20230807	185500	103861760	8890	8890	8890	8890	0
118	20230807	185400	103861760	8890	8890	8890	8890	0
119	20230807	185300	103861760	8890	8890	8890	8890	0
120	20230807	185200	103861760	8890	8890	8890	8890	0
121	20230807	185100	103861760	8890	8890	8890	8890	0
122	20230807	185000	103861760	8890	8890	8890	8890	43
123	20230807	184900	103861760	8890	8890	8890	8890	0
124	20230807	184800	103861760	8890	8890	8890	8890	0
125	20230807	184700	103861760	8890	8890	8890	8890	0
126	20230807	184600	103861760	8890	8890	8890	8890	0
127	20230807	184500	103861760	8890	8890	8890	8890	0
128	20230807	184400	103861760	8890	8890	8890	8890	0
129	20230807	184300	103861760	8890	8890	8890	8890	0
130	20230807	184200	103861760	8890	8890	8890	8890	0
131	20230807	184100	103861760	8890	8890	8890	8890	0
132	20230807	184000	103861760	8890	8890	8890	8890	0
133	20230807	183900	103861760	8890	8890	8890	8890	0
134	20230807	183800	103861760	8890	8890	8890	8890	0
135	20230807	183700	103861760	8890	8890	8890	8890	0
136	20230807	183600	103861760	8890	8890	8890	8890	0
137	20230807	183500	103861760	8890	8890	8890	8890	0
138	20230807	183400	103861760	8890	8890	8890	8890	0
139	20230807	183300	103861760	8890	8890	8890	8890	0
140	20230807	183200	103861760	8890	8890	8890	8890	0
141	20230807	183100	103861760	8890	8890	8890	8890	0
142	20230807	183000	103861760	8890	8890	8890	8890	0
143	20230807	182900	103861760	8890	8890	8890	8890	0
144	20230807	182800	103861760	8890	8890	8890	8890	0
145	20230807	182700	103861760	8890	8890	8890	8890	0
146	20230807	182600	103861760	8890	8890	8890	8890	0
147	20230807	182500	103861760	8890	8890	8890	8890	0
148	20230807	182400	103861760	8890	8890	8890	8890	0
149	20230807	182300	103861760	8890	8890	8890	8890	0
150	20230807	182200	103861760	8890	8890	8890	8890	0
151	20230807	182100	103861760	8890	8890	8890	8890	0
152	20230807	182000	103861760	8890	8890	8890	8890	43
153	20230807	181900	103861760	8890	8890	8890	8890	0
154	20230807	181800	103861760	8890	8890	8890	8890	0
155	20230807	181700	103861760	8890	8890	8890	8890	0
156	20230807	181600	103861760	8890	8890	8890	8890	0
157	20230807	181500	103861760	8890	8890	8890	8890	0
158	20230807	181400	103861760	8890	8890	8890	8890	0
159	20230807	181300	103861760	8890	8890	8890	8890	0
160	20230807	181200	103861760	8890	8890	8890	8890	0
161	20230807	181100	103861760	8890	8890	8890	8890	0
162	20230807	181000	103861760	8890	8890	8890	8890	0
163	20230807	180900	103861760	8890	8890	8890	8890	0
164	20230807	180800	103861760	8890	8890	8890	8890	0
165	20230807	180700	103861760	8890	8890	8890	8890	0
166	20230807	180600	103861760	8890	8890	8890	8890	0
167	20230807	180500	103861760	8890	8890	8890	8890	0
168	20230807	180400	103861760	8890	8890	8890	8890	0
169	20230807	180300	103861760	8890	8890	8890	8890	0
170	20230807	180200	103861760	8890	8890	8890	8890	0
171	20230807	180100	103861760	8890	8890	8890	8890	0
172	20230807	180000	103861760	8890	8890	8890	8890	0
173	20230807	175900	103861760	8890	8890	8890	8890	0
174	20230807	175800	103861760	8890	8890	8890	8890	0
175	20230807	175700	103861760	8890	8890	8890	8890	0
176	20230807	175600	103861760	8890	8890	8890	8890	0
177	20230807	175500	103861760	8890	8890	8890	8890	0
178	20230807	175400	103861760	8890	8890	8890	8890	0
179	20230807	175300	103861760	8890	8890	8890	8890	0
180	20230807	175200	103861760	8890	8890	8890	8890	0
181	20230807	175100	103861760	8890	8890	8890	8890	0
182	20230807	175000	103861760	8890	8890	8890	8890	43
183	20230807	174900	103861760	8890	8890	8890	8890	0
184	20230807	174800	103861760	8890	8890	8890	8890	0
185	20230807	174700	103861760	8890	8890	8890	8890	0
186	20230807	174600	103861760	8890	8890	8890	8890	0
187	20230807	174500	103861760	8890	8890	8890	8890	0
188	20230807	174400	103861760	8890	8890	8890	8890	0
189	20230807	174300	103861760	8890	8890	8890	8890	0
190	20230807	174200	103861760	8890	8890	8890	8890	0
191	20230807	174100	103861760	8890	8890	8890	8890	0
192	20230807	174000	103861760	8890	8890	8890	8890	0
193	20230807	173900	103861760	8890	8890	8890	8890	0
194	20230807	173800	103861760	8890	8890	8890	8890	0
195	20230807	173700	103861760	8890	8890	8890	8890	0
196	20230807	173600	103861760	8890	8890	8890	8890	0
197	20230807	173500	103861760	8890	8890	8890	8890	0
198	20230807	173400	103861760	8890	8890	8890	8890	0
199	20230807	173300	103861760	8890	8890	8890	8890	0
200	20230807	173200	103861760	8890	8890	8890	8890	0
201	20230807	173100	103861760	8890	8890	8890	8890	0
202	20230807	173000	103861760	8890	8890	8890	8890	0
203	20230807	172900	103861760	8890	8890	8890	8890	0
204	20230807	172800	103861760	8890	8890	8890	8890	0
205	20230807	172700	103861760	8890	8890	8890	8890	0
206	20230807	172600	103861760	8890	8890	8890	8890	0
207	20230807	172500	103861760	8890	8890	8890	8890	0
208	20230807	172400	103861760	8890	8890	8890	8890	0
209	20230807	172300	103861760	8890	8890	8890	8890	0
210	20230807	172200	103861760	8890	8890	8890	8890	0
211	20230807	172100	103861760	8890	8890	8890	8890	0
212	20230807	172000	103861760	8890	8890	8890	8890	43
213	20230807	171900	103861760	8890	8890	8890	8890	0
214	20230807	171800	103861760	8890	8890	8890	8890	0
215	20230807	171700	103861760	8890	8890	8890	8890	0
216	20230807	171600	103861760	8890	8890	8890	8890	0
217	20230807	171500	103861760	8890	8890	8890	8890	0
218	20230807	171400	103861760	8890	8890	8890	8890	0
219	20230807	171300	103861760	8890	8890	8890	8890	0
220	20230807	171200	103861760	8890	8890	8890	8890	0
221	20230807	171100	103861760	8890	8890	8890	8890	0
222	20230807	171000	103861760	8890	8890	8890	8890	0
223	20230807	170900	103861760	8890	8890	8890	8890	0
224	20230807	170800	103861760	8890	8890	8890	8890	0
225	20230807	170700	103861760	8890	8890	8890	8890	0
226	20230807	170600	103861760	8890	8890	8890	8890	0
227	20230807	170500	103861760	8890	8890	8890	8890	0
228	20230807	170400	103861760	8890	8890	8890	8890	0
229	20230807	170300	103861760	8890	8890	8890	8890	0
230	20230807	170200	103861760	8890	8890	8890	8890	0
231	20230807	170100	103861760	8890	8890	8890	8890	0
232	20230807	170000	103861760	8890	8890	8890	8890	0
233	20230807	165900	103861760	8890	8890	8890	8890	0
234	20230807	165800	103861760	8890	8890	8890	8890	0
235	20230807	165700	103861760	8890	8890	8890	8890	0
236	20230807	165600	103861760	8890	8890	8890	8890	0
237	20230807	165500	103861760	8890	8890	8890	8890	0
238	20230807	165400	103861760	8890	8890	8890	8890	0
239	20230807	165300	103861760	8890	8890	8890	8890	0
240	20230807	165200	103861760	8890	8890	8890	8890	0
241	20230807	165100	103861760	8890	8890	8890	8890	0
242	20230807	165000	103861760	8890	8890	8890	8890	43
243	20230807	164900	103861760	8890	8890	8890	8890	0
244	20230807	164800	103861760	8890	8890	8890	8890	0
245	20230807	164700	103861760	8890	8890	8890	8890	0
246	20230807	164600	103861760	8890	8890	8890	8890	0
247	20230807	164500	103861760	8890	8890	8890	8890	0
248	20230807	164400	103861760	8890	8890	8890	8890	0
249	20230807	164300	103861760	8890	8890	8890	8890	0
250	20230807	164200	103861760	8890	8890	8890	8890	0
251	20230807	164100	103861760	8890	8890	8890	8890	0
252	20230807	164000	103861760	8890	8890	8890	8890	0
253	20230807	163900	103861760	8890	8890	8890	8890	0
254	20230807	163800	103861760	8890	8890	8890	8890	0
255	20230807	163700	103861760	8890	8890	8890	8890	0
256	20230807	163600	103861760	8890	8890	8890	8890	0
257	20230807	163500	103861760	8890	8890	8890	8890	0
258	20230807	163400	103861760	8890	8890	8890	8890	0
259	20230807	163300	103861760	8890	8890	8890	8890	0
260	20230807	163200	103861760	8890	8890	8890	8890	0
261	20230807	163100	103861760	8890	8890	8890	8890	0
262	20230807	163000	103861760	8890	8890	8890	8890	0
263	20230807	162900	103861760	8890	8890	8890	8890	0
264	20230807	162800	103861760	8890	8890	8890	8890	0
265	20230807	162700	103861760	8890	8890	8890	8890	0
266	20230807	162600	103861760	8890	8890	8890	8890	0
267	20230807	162500	103861760	8890	8890	8890	8890	0
268	20230807	162400	103861760	8890	8890	8890	8890	0
269	20230807	162300	103861760	8890	8890	8890	8890	0
270	20230807	162200	103861760	8890	8890	8890	8890	0
271	20230807	162100	103861760	8890	8890	8890	8890	0
272	20230807	162000	103861760	8890	8890	8890	8890	43
273	20230807	161900	103861760	8890	8890	8890	8890	0
274	20230807	161800	103861760	8890	8890	8890	8890	0
275	20230807	161700	103861760	8890	8890	8890	8890	0
276	20230807	161600	103861760	8890	8890	8890	8890	0
277	20230807	161500	103861760	8890	8890	8890	8890	0
278	20230807	161400	103861760	8890	8890	8890	8890	0
279	20230807	161300	103861760	8890	8890	8890	8890	0
280	20230807	161200	103861760	8890	8890	8890	8890	0
281	20230807	161100	103861760	8890	8890	8890	8890	0
282	20230807	161000	103861760	8890	8890	8890	8890	0
283	20230807	160900	103861760	8890	8890	8890	8890	0
284	20230807	160800	103861760	8890	8890	8890	8890	0
285	20230807	160700	103861760	8890	8890	8890	8890	0
286	20230807	160600	103861760	8890	8890	8890	8890	0
287	20230807	160500	103861760	8890	8890	8890	8890	0
288	20230807	160400	103861760	8890	8890	8890	8890	0
289	20230807	160300	103861760	8890	8890	8890	8890	0
290	20230807	160200	103861760	8890	8890	8890	8890	0
291	20230807	160100	103861760	8890	8890	8890	8890	0
292	20230807	160000	103861760	8890	8890	8890	8890	0
293	20230807	155900	103861760	8890	8890	8890	8890	0
294	20230807	155800	103861760	8890	8890	8890	8890	0
295	20230807	155700	103861760	8890	8890	8890	8890	0
296	20230807	155600	103861760	8890	8890	8890	8890	0
297	20230807	155500	103861760	8890	8890	8890	8890	0
298	20230807	155400	103861760	8890	8890	8890	8890	0
299	20230807	155300	103861760	8890	8890	8890	8890	0
300	20230807	155200	103861760	8890	8890	8890	8890	0
301	20230807	155100	103861760	8890	8890	8890	8890	0
302	20230807	155000	103861760	8890	8890	8890	8890	43
303	20230807	154900	103861760	8890	8890	8890	8890	0
304	20230807	154800	103861760	8890	8890	8890	8890	0
305	20230807	154700	103861760	8890	8890	8890	8890	0
306	20230807	154600	103861760	8890	8890	8890	8890	0
307	20230807	154500	103861760	8890	8890	8890	8890	0
308	20230807	154400	103861760	8890	8890	8890	8890	0
309	20230807	154300	103861760	8890	8890	8890	8890	0
310	20230807	154200	103861760	8890	8890	8890	8890	0
311	20230807	154100	103861760	8890	8890	8890	8890	0
312	20230807	154000	103861760	8890	8890	8890	8890	0
313	20230807	153900	103861760	8890	8890	8890	8890	0
314	20230807	153800	103861760	8890	8890	8890	8890	0
315	20230807	153700	103861760	8890	8890	8890	8890	0
316	20230807	153600	103861760	8890	8890	8890	8890	0
317	20230807	153500	103861760	8890	8890	8890	8890	0
318	20230807	153400	103861760	8890	8890	8890	8890	0
319	20230807	153300	103861760	8890	8890	8890	8890	0
320	20230807	153200	103861760	8890	8890	8890	8890	0
321	20230807	153100	103861760	8890	8890	8890	8890	0
322	20230807	153000	103861760	8890	8890	8890	8890	43
323	20230807	152900	103479490	8880	8880	8880	8880	0
324	20230807	152800	103479490	8880	8880	8880	8880	0
325	20230807	152700	103479490	8880	8880	8880	8880	0
326	20230807	152600	103479490	8880	8880	8880	8880	0
327	20230807	152500	103479490	8880	8880	8880	8880	0
328	20230807	152400	103479490	8880	8880	8880	8880	0
329	20230807	152300	103479490	8880	8880	8880	8880	0
330	20230807	152200	103479490	8880	8880	8880	8880	0
331	20230807	152100	103479490	8880	8880	8880	8880	0
332	20230807	152000	103479490	8880	8880	8880	8880	0
333	20230807	151900	103479490	8880	8880	8880	8880	0
334	20230807	151800	103479490	8880	8880	8880	8880	112
335	20230807	151700	102484930	8870	8870	8870	8870	0
336	20230807	151600	102484930	8870	8870	8870	8870	0
337	20230807	151500	102484930	8870	8890	8890	8870	1467
338	20230807	151400	89457100	8890	8890	8890	8890	1
339	20230807	151300	89448210	8890	8890	8890	8890	159
340	20230807	151200	88034700	8900	8900	8900	8900	0
341	20230807	151100	88034700	8900	8900	8900	8900	0
342	20230807	151000	88034700	8900	8900	8900	8900	0
343	20230807	150900	88034700	8900	8890	8900	8890	291
344	20230807	150800	85447660	8900	8900	8900	8900	0
345	20230807	150700	85447660	8900	8900	8900	8900	0
346	20230807	150600	85447660	8900	8900	8900	8900	295
347	20230807	150500	82822160	8900	8910	8910	8900	360
348	20230807	150400	79617460	8930	8930	8930	8930	0
349	20230807	150300	79617460	8930	8930	8930	8930	81
350	20230807	150200	78894130	8930	8930	8930	8930	1
351	20230807	150100	78885200	8940	8940	8940	8940	0
352	20230807	150000	78885200	8940	8940	8940	8940	0
353	20230807	145900	78885200	8940	8940	8940	8940	0
354	20230807	145800	78885200	8940	8940	8940	8940	0
355	20230807	145700	78885200	8940	8940	8940	8940	0
356	20230807	145600	78885200	8940	8940	8940	8940	0
357	20230807	145500	78885200	8940	8930	8940	8930	6
358	20230807	145400	78831570	8930	8930	8930	8930	0
359	20230807	145300	78831570	8930	8930	8930	8930	0
360	20230807	145200	78831570	8930	8930	8930	8930	12
361	20230807	145100	78724410	8940	8940	8940	8940	0
362	20230807	145000	78724410	8940	8940	8940	8940	0
363	20230807	144900	78724410	8940	8940	8940	8940	20
364	20230807	144800	78545610	8940	8940	8940	8940	1
365	20230807	144700	78536670	8930	8930	8930	8930	5
366	20230807	144600	78492020	8930	8930	8930	8930	0
367	20230807	144500	78492020	8930	8930	8930	8930	2
368	20230807	144400	78474160	8930	8930	8930	8930	0
369	20230807	144300	78474160	8930	8930	8930	8930	111
370	20230807	144200	77482930	8930	8930	8930	8930	0
371	20230807	144100	77482930	8930	8930	8930	8930	1
372	20230807	144000	77474000	8920	8920	8920	8920	211
373	20230807	143900	75591880	8930	8930	8930	8930	0
374	20230807	143800	75591880	8930	8930	8930	8930	9
375	20230807	143700	75511510	8930	8930	8930	8930	1
376	20230807	143600	75502580	8930	8930	8930	8930	5
377	20230807	143500	75457930	8930	8930	8930	8930	0
378	20230807	143400	75457930	8930	8930	8930	8930	0
379	20230807	143300	75457930	8930	8930	8930	8930	0
380	20230807	143200	75457930	8930	8930	8930	8930	0
381	20230807	143100	75457930	8930	8930	8930	8930	0
382	20230807	143000	75457930	8930	8930	8930	8930	1
383	20230807	142900	75449000	8940	8940	8940	8940	0
384	20230807	142800	75449000	8940	8940	8940	8940	1
385	20230807	142700	75440060	8930	8930	8930	8930	0
386	20230807	142600	75440060	8930	8930	8930	8930	1
387	20230807	142500	75431130	8930	8930	8930	8930	1
388	20230807	142400	75422200	8930	8930	8930	8930	0
389	20230807	142300	75422200	8930	8930	8930	8930	1
390	20230807	142200	75413270	8940	8940	8940	8940	0
391	20230807	142100	75413270	8940	8940	8940	8940	0
392	20230807	142000	75413270	8940	8940	8940	8940	13
393	20230807	141900	75297050	8940	8940	8940	8940	1
394	20230807	141800	75288110	8950	8950	8950	8950	0
395	20230807	141700	75288110	8950	8950	8950	8950	3
396	20230807	141600	75261260	8960	8960	8960	8960	0
397	20230807	141500	75261260	8960	8960	8960	8960	0
398	20230807	141400	75261260	8960	8960	8960	8960	0
399	20230807	141300	75261260	8960	8960	8960	8960	0
400	20230807	141200	75261260	8960	8960	8960	8960	0
401	20230807	141100	75261260	8960	8960	8960	8960	0
402	20230807	141000	75261260	8960	8960	8960	8960	0
403	20230807	140900	75261260	8960	8960	8960	8960	0
404	20230807	140800	75261260	8960	8960	8960	8960	0
405	20230807	140700	75261260	8960	8960	8960	8960	0
406	20230807	140600	75261260	8960	8960	8960	8960	0
407	20230807	140500	75261260	8960	8960	8960	8960	0
408	20230807	140400	75261260	8960	8960	8960	8960	0
409	20230807	140300	75261260	8960	8960	8960	8960	0
410	20230807	140200	75261260	8960	8960	8960	8960	0
411	20230807	140100	75261260	8960	8960	8960	8960	0
412	20230807	140000	75261260	8960	8960	8960	8960	0
413	20230807	135900	75261260	8960	8960	8960	8960	0
414	20230807	135800	75261260	8960	8960	8960	8960	0
415	20230807	135700	75261260	8960	8960	8960	8960	1
416	20230807	135600	75252300	8900	8900	8900	8900	64
417	20230807	135500	74682700	8900	8900	8900	8900	0
418	20230807	135400	74682700	8900	8900	8900	8900	634
419	20230807	135300	69040100	8900	8900	8900	8900	0
420	20230807	135200	69040100	8900	8900	8900	8900	0
421	20230807	135100	69040100	8900	8900	8900	8900	0
422	20230807	135000	69040100	8900	8900	8900	8900	0
423	20230807	134900	69040100	8900	8900	8900	8900	0
424	20230807	134800	69040100	8900	8900	8900	8900	0
425	20230807	134700	69040100	8900	8900	8900	8900	0
426	20230807	134600	69040100	8900	8900	8900	8900	0
427	20230807	134500	69040100	8900	8900	8900	8900	0
428	20230807	134400	69040100	8900	8900	8900	8900	0
429	20230807	134300	69040100	8900	8900	8900	8900	230
430	20230807	134200	66993100	8960	8960	8960	8960	0
431	20230807	134100	66993100	8960	8960	8960	8960	0
432	20230807	134000	66993100	8960	8960	8960	8960	0
433	20230807	133900	66993100	8960	8960	8960	8960	1
434	20230807	133800	66984140	8900	8900	8900	8900	0
435	20230807	133700	66984140	8900	8900	8900	8900	0
436	20230807	133600	66984140	8900	8900	8900	8900	0
437	20230807	133500	66984140	8900	8900	8900	8900	0
438	20230807	133400	66984140	8900	8900	8900	8900	0
439	20230807	133300	66984140	8900	8900	8900	8900	0
440	20230807	133200	66984140	8900	8900	8900	8900	1
441	20230807	133100	66975240	8900	8910	8910	8900	30
442	20230807	133000	66708190	8900	8900	8900	8900	0
443	20230807	132900	66708190	8900	8900	8900	8900	0
444	20230807	132800	66708190	8900	8900	8900	8900	0
445	20230807	132700	66708190	8900	8900	8900	8900	0
446	20230807	132600	66708190	8900	8900	8900	8900	0
447	20230807	132500	66708190	8900	8900	8900	8900	0
448	20230807	132400	66708190	8900	8900	8900	8900	337
449	20230807	132300	63708890	8900	8900	8900	8900	330
450	20230807	132200	60771890	8900	8900	8900	8900	0
451	20230807	132100	60771890	8900	8900	8900	8900	0
452	20230807	132000	60771890	8900	8900	8900	8900	0
453	20230807	131900	60771890	8900	8900	8910	8900	375
454	20230807	131800	57433890	8910	8910	8910	8910	149
455	20230807	131700	56106300	8920	8920	8920	8920	128
456	20230807	131600	54964540	8920	8920	8920	8920	109
457	20230807	131500	53992260	8960	8960	8960	8960	0
458	20230807	131400	53992260	8960	8930	8960	8930	40
459	20230807	131300	53634130	8920	8920	8920	8920	30
460	20230807	131200	53366530	8960	8950	8960	8950	20
461	20230807	131100	53187340	8950	8950	8950	8950	2
462	20230807	131000	53169440	8920	8920	8920	8920	86
463	20230807	130900	52402320	8930	8930	8930	8930	17
464	20230807	130800	52250510	8930	8930	8930	8930	0
465	20230807	130700	52250510	8930	8930	8930	8930	0
466	20230807	130600	52250510	8930	8930	8930	8930	83
467	20230807	130500	51509320	8920	8920	8920	8920	0
468	20230807	130400	51509320	8920	8920	8920	8920	0
469	20230807	130300	51509320	8920	8920	8920	8920	0
470	20230807	130200	51509320	8920	8920	8920	8920	0
471	20230807	130100	51509320	8920	8920	8920	8920	0
472	20230807	130000	51509320	8920	8920	8920	8920	0
473	20230807	125900	51509320	8920	8920	8920	8920	0
474	20230807	125800	51509320	8920	8920	8920	8920	0
475	20230807	125700	51509320	8920	8920	8920	8920	0
476	20230807	125600	51509320	8920	8920	8920	8920	0
477	20230807	125500	51509320	8920	8920	8920	8920	0
478	20230807	125400	51509320	8920	8920	8920	8920	0
479	20230807	125300	51509320	8920	8920	8920	8920	0
480	20230807	125200	51509320	8920	8920	8920	8920	0
481	20230807	125100	51509320	8920	8920	8920	8920	0
482	20230807	125000	51509320	8920	8920	8920	8920	0
483	20230807	124900	51509320	8920	8920	8920	8920	0
484	20230807	124800	51509320	8920	8920	8920	8920	0
485	20230807	124700	51509320	8920	8920	8920	8920	0
486	20230807	124600	51509320	8920	8920	8920	8920	0
487	20230807	124500	51509320	8920	8920	8920	8920	0
488	20230807	124400	51509320	8920	8920	8920	8920	0
489	20230807	124300	51509320	8920	8920	8920	8920	0
490	20230807	124200	51509320	8920	8920	8920	8920	0
491	20230807	124100	51509320	8920	8920	8920	8920	0
492	20230807	124000	51509320	8920	8920	8920	8920	0
493	20230807	123900	51509320	8920	8920	8920	8920	0
494	20230807	123800	51509320	8920	8920	8920	8920	0
495	20230807	123700	51509320	8920	8920	8920	8920	0
496	20230807	123600	51509320	8920	8920	8920	8920	1
497	20230807	123500	51500400	8920	8920	8920	8920	0
498	20230807	123400	51500400	8920	8920	8920	8920	0
499	20230807	123300	51500400	8920	8920	8920	8920	114
500	20230807	123200	50483520	8920	8920	8920	8920	0
501	20230807	123100	50483520	8920	8920	8920	8920	0
502	20230807	123000	50483520	8920	8920	8920	8920	0
503	20230807	122900	50483520	8920	8920	8920	8920	0
504	20230807	122800	50483520	8920	8920	8920	8920	0
505	20230807	122700	50483520	8920	8920	8920	8920	0
506	20230807	122600	50483520	8920	8920	8920	8920	0
507	20230807	122500	50483520	8920	8920	8920	8920	0
508	20230807	122400	50483520	8920	8920	8920	8920	1
509	20230807	122300	50474600	8920	8920	8920	8920	0
510	20230807	122200	50474600	8920	8920	8920	8920	0
511	20230807	122100	50474600	8920	8920	8920	8920	0
512	20230807	122000	50474600	8920	8920	8920	8920	0
513	20230807	121900	50474600	8920	8920	8920	8920	0
514	20230807	121800	50474600	8920	8970	8970	8920	200
515	20230807	121700	48689000	8990	8990	8990	8990	2
516	20230807	121600	48671020	8990	8990	8990	8990	0
517	20230807	121500	48671020	8990	8990	8990	8990	0
518	20230807	121400	48671020	8990	8990	8990	8990	0
519	20230807	121300	48671020	8990	8990	8990	8990	0
520	20230807	121200	48671020	8990	8990	8990	8990	0
521	20230807	121100	48671020	8990	8990	8990	8990	0
522	20230807	121000	48671020	8990	8990	8990	8990	0
523	20230807	120900	48671020	8990	8990	8990	8990	0
524	20230807	120800	48671020	8990	8990	8990	8990	0
525	20230807	120700	48671020	8990	8990	8990	8990	0
526	20230807	120600	48671020	8990	8990	8990	8990	0
527	20230807	120500	48671020	8990	8990	8990	8990	0
528	20230807	120400	48671020	8990	8990	8990	8990	0
529	20230807	120300	48671020	8990	8990	8990	8990	0
530	20230807	120200	48671020	8990	8990	8990	8990	0
531	20230807	120100	48671020	8990	8990	8990	8990	0
532	20230807	120000	48671020	8990	8990	8990	8990	2
533	20230807	115900	48653040	8930	8930	8930	8930	1
534	20230807	115800	48644110	8930	8970	8970	8930	329
535	20230807	115700	45697680	8960	8960	8960	8960	0
536	20230807	115600	45697680	8960	8960	8960	8960	0
537	20230807	115500	45697680	8960	8960	8960	8960	0
538	20230807	115400	45697680	8960	8960	8960	8960	0
539	20230807	115300	45697680	8960	8960	8960	8960	0
540	20230807	115200	45697680	8960	8960	8960	8960	0
541	20230807	115100	45697680	8960	8960	8960	8960	0
542	20230807	115000	45697680	8960	8960	8960	8960	0
543	20230807	114900	45697680	8960	8960	8960	8960	107
544	20230807	114800	44738960	8960	8960	8960	8960	5
545	20230807	114700	44694160	8950	8950	8950	8950	0
546	20230807	114600	44694160	8950	8950	8950	8950	20
547	20230807	114500	44515160	8950	8950	8950	8950	0
548	20230807	114400	44515160	8950	8950	8950	8950	1
549	20230807	114300	44506210	8960	8960	8960	8960	0
550	20230807	114200	44506210	8960	8960	8960	8960	2
551	20230807	114100	44488290	8950	8950	8950	8950	0
552	20230807	114000	44488290	8950	8950	8950	8950	1
553	20230807	113900	44479340	8950	8950	8950	8950	0
554	20230807	113800	44479340	8950	8960	8960	8950	2
555	20230807	113700	44461430	8950	8950	8950	8950	0
556	20230807	113600	44461430	8950	8950	8950	8950	0
557	20230807	113500	44461430	8950	8950	8950	8950	0
558	20230807	113400	44461430	8950	8950	8950	8950	0
559	20230807	113300	44461430	8950	8950	8950	8950	0
560	20230807	113200	44461430	8950	8950	8950	8950	0
561	20230807	113100	44461430	8950	8950	8950	8950	0
562	20230807	113000	44461430	8950	8950	8950	8950	0
563	20230807	112900	44461430	8950	8950	8950	8950	0
564	20230807	112800	44461430	8950	8950	8950	8950	0
565	20230807	112700	44461430	8950	8950	8950	8950	1
566	20230807	112600	44452480	8910	8910	8910	8910	0
567	20230807	112500	44452480	8910	8910	8910	8910	100
568	20230807	112400	43561480	8910	8910	8910	8910	0
569	20230807	112300	43561480	8910	8910	8910	8910	70
570	20230807	112200	42937780	8910	8910	8910	8910	2
571	20230807	112100	42919960	8910	8910	8910	8910	500
572	20230807	112000	38464960	8910	8910	8910	8910	0
573	20230807	111900	38464960	8910	8910	8910	8910	10
574	20230807	111800	38375860	8910	8910	8910	8910	0
575	20230807	111700	38375860	8910	8910	8910	8910	0
576	20230807	111600	38375860	8910	8910	8910	8910	0
577	20230807	111500	38375860	8910	8930	8930	8910	81
578	20230807	111400	37653580	8950	8950	8950	8950	0
579	20230807	111300	37653580	8950	8950	8950	8950	0
580	20230807	111200	37653580	8950	8950	8950	8950	0
581	20230807	111100	37653580	8950	8950	8950	8950	1
582	20230807	111000	37644630	8960	8960	8960	8960	0
583	20230807	110900	37644630	8960	8960	8960	8960	0
584	20230807	110800	37644630	8960	8960	8960	8960	0
585	20230807	110700	37644630	8960	8960	8960	8960	0
586	20230807	110600	37644630	8960	8960	8960	8960	0
587	20230807	110500	37644630	8960	8960	8960	8960	0
588	20230807	110400	37644630	8960	8960	8960	8960	0
589	20230807	110300	37644630	8960	8960	8960	8960	0
590	20230807	110200	37644630	8960	8960	8960	8960	0
591	20230807	110100	37644630	8960	8960	8960	8960	2
592	20230807	110000	37626710	8960	8960	8960	8960	0
593	20230807	105900	37626710	8960	8960	8960	8960	1
594	20230807	105800	37617750	8960	8960	8960	8960	0
595	20230807	105700	37617750	8960	8960	8960	8960	0
596	20230807	105600	37617750	8960	8960	8960	8960	3
597	20230807	105500	37590870	8930	8930	8930	8930	1
598	20230807	105400	37581940	8950	8950	8950	8950	0
599	20230807	105300	37581940	8950	8950	8950	8950	0
600	20230807	105200	37581940	8950	8950	8950	8950	0
601	20230807	105100	37581940	8950	8950	8950	8950	0
602	20230807	105000	37581940	8950	8950	8950	8950	0
603	20230807	104900	37581940	8950	8950	8950	8950	1
604	20230807	104800	37572990	8910	8910	8910	8910	0
605	20230807	104700	37572990	8910	8920	8920	8910	105
606	20230807	104600	36636440	8920	8920	8920	8920	8
607	20230807	104500	36565080	8920	8920	8920	8920	0
608	20230807	104400	36565080	8920	8920	8920	8920	0
609	20230807	104300	36565080	8920	8920	8920	8920	0
610	20230807	104200	36565080	8920	8920	8920	8920	0
611	20230807	104100	36565080	8920	8920	8920	8920	0
612	20230807	104000	36565080	8920	8920	8920	8920	85
613	20230807	103900	35806880	8920	8920	8920	8920	0
614	20230807	103800	35806880	8920	8920	8920	8920	0
615	20230807	103700	35806880	8920	8920	8920	8920	0
616	20230807	103600	35806880	8920	8920	8920	8920	0
617	20230807	103500	35806880	8920	8920	8920	8920	0
618	20230807	103400	35806880	8920	8920	8920	8920	0
619	20230807	103300	35806880	8920	8920	8920	8920	57
620	20230807	103200	35298440	8920	8920	8920	8920	55
621	20230807	103100	34807840	8930	8930	8930	8930	0
622	20230807	103000	34807840	8930	8930	8930	8930	1
623	20230807	102900	34798910	8920	8920	8920	8920	0
624	20230807	102800	34798910	8920	8920	8920	8920	0
625	20230807	102700	34798910	8920	8920	8920	8920	0
626	20230807	102600	34798910	8920	8920	8920	8920	0
627	20230807	102500	34798910	8920	8920	8920	8920	0
628	20230807	102400	34798910	8920	8920	8920	8920	0
629	20230807	102300	34798910	8920	8920	8920	8920	1
630	20230807	102200	34789990	8980	8980	8980	8980	11
631	20230807	102100	34691210	8980	8980	8980	8980	0
632	20230807	102000	34691210	8980	8980	8990	8980	13
633	20230807	101900	34574460	8990	8980	8990	8980	13
634	20230807	101800	34457710	8920	8920	8920	8920	41
635	20230807	101700	34091990	8920	8920	8920	8920	0
636	20230807	101600	34091990	8920	8920	8920	8920	13
637	20230807	101500	33976030	8910	8910	8910	8910	0
638	20230807	101400	33976030	8910	8910	8910	8910	62
639	20230807	101300	33423610	8910	8910	8910	8910	0
640	20230807	101200	33423610	8910	8910	8910	8910	20
641	20230807	101100	33245410	8910	8910	8910	8910	11
642	20230807	101000	33147400	8900	8900	8900	8900	0
643	20230807	100900	33147400	8900	8900	8900	8900	30
644	20230807	100800	32880400	8900	8900	8900	8900	0
645	20230807	100700	32880400	8900	8900	8900	8900	0
646	20230807	100600	32880400	8900	8900	8900	8900	0
647	20230807	100500	32880400	8900	8900	8900	8900	0
648	20230807	100400	32880400	8900	8900	8900	8900	0
649	20230807	100300	32880400	8900	8900	8900	8900	0
650	20230807	100200	32880400	8900	8900	8900	8900	0
651	20230807	100100	32880400	8900	8900	8900	8900	0
652	20230807	100000	32880400	8900	8900	8900	8900	0
653	20230807	095900	32880400	8900	8900	8900	8900	0
654	20230807	095800	32880400	8900	8900	8900	8900	0
655	20230807	095700	32880400	8900	8900	8900	8900	0
656	20230807	095600	32880400	8900	8900	8900	8900	0
657	20230807	095500	32880400	8900	8900	8900	8900	0
658	20230807	095400	32880400	8900	8900	8900	8900	25
659	20230807	095300	32657900	8890	8890	8890	8890	0
660	20230807	095200	32657900	8890	8890	8890	8890	51
661	20230807	095100	32204510	8900	8900	8900	8900	308
662	20230807	095000	29463310	8910	8910	8910	8910	15
663	20230807	094900	29329660	8900	8910	8910	8900	15
664	20230807	094800	29196110	8910	8930	8930	8910	14
665	20230807	094700	29071270	8930	8920	8930	8920	40
666	20230807	094600	28714190	8920	8930	8930	8920	18
667	20230807	094500	28553530	8950	8950	8950	8950	1
668	20230807	094400	28544580	8950	8950	8950	8950	230
669	20230807	094300	26486080	8950	8950	8950	8950	4
670	20230807	094200	26450280	8950	8960	8960	8950	29
671	20230807	094100	26190480	8960	8980	8980	8960	422
672	20230807	094000	22407900	8990	8990	8990	8990	527
673	20230807	093900	17670170	9000	9000	9000	9000	1
674	20230807	093800	17661170	9010	9000	9010	9000	4
675	20230807	093700	17625160	9010	9000	9010	9000	8
676	20230807	093600	17553110	9000	9010	9010	9000	521
677	20230807	093500	12863830	9010	9010	9010	9010	3
678	20230807	093400	12836800	9060	9060	9060	9060	0
679	20230807	093300	12836800	9060	9060	9060	9060	0
680	20230807	093200	12836800	9060	9060	9060	9060	0
681	20230807	093100	12836800	9060	9060	9060	9060	0
682	20230807	093000	12836800	9060	9060	9060	9060	27
683	20230807	092900	12592180	9060	9060	9060	9060	1
684	20230807	092800	12583120	8960	8960	8960	8960	0
685	20230807	092700	12583120	8960	9080	9080	8960	51
686	20230807	092600	12124920	9080	9080	9080	9080	0
687	20230807	092500	12124920	9080	9080	9080	9080	0
688	20230807	092400	12124920	9080	9010	9080	9010	2
689	20230807	092300	12106830	9100	9090	9100	9090	6
690	20230807	092200	12052280	9100	9090	9100	9090	124
691	20230807	092100	10924130	9100	9100	9100	9100	1
692	20230807	092000	10915030	9000	9000	9000	9000	0
693	20230807	091900	10915030	9000	9000	9000	9000	30
694	20230807	091800	10645030	9000	9000	9000	9000	0
695	20230807	091700	10645030	9000	9000	9000	9000	1
696	20230807	091600	10636030	8980	8980	8980	8980	1
697	20230807	091500	10627050	9000	9000	9000	9000	0
698	20230807	091400	10627050	9000	9000	9000	9000	0
699	20230807	091300	10627050	9000	9000	9000	9000	228
700	20230807	091200	8575050	9000	9000	9000	9000	0
701	20230807	091100	8575050	9000	9000	9000	9000	162
702	20230807	091000	7117050	9000	9000	9000	9000	325
703	20230807	090900	4192050	9000	9000	9000	9000	349
704	20230807	090800	1051050	9000	9000	9000	9000	5
705	20230807	090700	1006050	9000	8990	9000	8990	2
706	20230807	090600	988060	8950	8970	8970	8950	82
707	20230807	090500	253520	9000	9000	9000	9000	14
708	20230807	090400	127520	9100	9100	9100	9100	0
709	20230807	090300	127520	9100	9100	9100	9100	1
710	20230807	090200	118420	9100	9100	9100	9100	0
711	20230807	090100	118420	9100	9100	9100	9100	0
712	20230807	090000	118420	9100	9110	9110	9100	13