KissMeData/371950/min/candle-20230808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230808	204900	113635310	8880	8880	8880	8880	49
3	20230808	204800	113635310	8880	8880	8880	8880	0
4	20230808	204700	113635310	8880	8880	8880	8880	0
5	20230808	204600	113635310	8880	8880	8880	8880	0
6	20230808	204500	113635310	8880	8880	8880	8880	0
7	20230808	204400	113635310	8880	8880	8880	8880	0
8	20230808	204300	113635310	8880	8880	8880	8880	0
9	20230808	204200	113635310	8880	8880	8880	8880	0
10	20230808	204100	113635310	8880	8880	8880	8880	0
11	20230808	204000	113635310	8880	8880	8880	8880	0
12	20230808	203900	113635310	8880	8880	8880	8880	0
13	20230808	203800	113635310	8880	8880	8880	8880	0
14	20230808	203700	113635310	8880	8880	8880	8880	0
15	20230808	203600	113635310	8880	8880	8880	8880	0
16	20230808	203500	113635310	8880	8880	8880	8880	0
17	20230808	203400	113635310	8880	8880	8880	8880	0
18	20230808	203300	113635310	8880	8880	8880	8880	0
19	20230808	203200	113635310	8880	8880	8880	8880	0
20	20230808	203100	113635310	8880	8880	8880	8880	0
21	20230808	203000	113635310	8880	8880	8880	8880	0
22	20230808	202900	113635310	8880	8880	8880	8880	0
23	20230808	202800	113635310	8880	8880	8880	8880	0
24	20230808	202700	113635310	8880	8880	8880	8880	0
25	20230808	202600	113635310	8880	8880	8880	8880	0
26	20230808	202500	113635310	8880	8880	8880	8880	0
27	20230808	202400	113635310	8880	8880	8880	8880	0
28	20230808	202300	113635310	8880	8880	8880	8880	0
29	20230808	202200	113635310	8880	8880	8880	8880	0
30	20230808	202100	113635310	8880	8880	8880	8880	0
31	20230808	202000	113635310	8880	8880	8880	8880	0
32	20230808	201900	113635310	8880	8880	8880	8880	49
33	20230808	201800	113635310	8880	8880	8880	8880	0
34	20230808	201700	113635310	8880	8880	8880	8880	0
35	20230808	201600	113635310	8880	8880	8880	8880	0
36	20230808	201500	113635310	8880	8880	8880	8880	0
37	20230808	201400	113635310	8880	8880	8880	8880	0
38	20230808	201300	113635310	8880	8880	8880	8880	0
39	20230808	201200	113635310	8880	8880	8880	8880	0
40	20230808	201100	113635310	8880	8880	8880	8880	0
41	20230808	201000	113635310	8880	8880	8880	8880	0
42	20230808	200900	113635310	8880	8880	8880	8880	0
43	20230808	200800	113635310	8880	8880	8880	8880	0
44	20230808	200700	113635310	8880	8880	8880	8880	0
45	20230808	200600	113635310	8880	8880	8880	8880	0
46	20230808	200500	113635310	8880	8880	8880	8880	0
47	20230808	200400	113635310	8880	8880	8880	8880	0
48	20230808	200300	113635310	8880	8880	8880	8880	0
49	20230808	200200	113635310	8880	8880	8880	8880	0
50	20230808	200100	113635310	8880	8880	8880	8880	0
51	20230808	200000	113635310	8880	8880	8880	8880	0
52	20230808	195900	113635310	8880	8880	8880	8880	0
53	20230808	195800	113635310	8880	8880	8880	8880	0
54	20230808	195700	113635310	8880	8880	8880	8880	0
55	20230808	195600	113635310	8880	8880	8880	8880	0
56	20230808	195500	113635310	8880	8880	8880	8880	0
57	20230808	195400	113635310	8880	8880	8880	8880	0
58	20230808	195300	113635310	8880	8880	8880	8880	0
59	20230808	195200	113635310	8880	8880	8880	8880	0
60	20230808	195100	113635310	8880	8880	8880	8880	0
61	20230808	195000	113635310	8880	8880	8880	8880	0
62	20230808	194900	113635310	8880	8880	8880	8880	49
63	20230808	194800	113635310	8880	8880	8880	8880	0
64	20230808	194700	113635310	8880	8880	8880	8880	0
65	20230808	194600	113635310	8880	8880	8880	8880	0
66	20230808	194500	113635310	8880	8880	8880	8880	0
67	20230808	194400	113635310	8880	8880	8880	8880	0
68	20230808	194300	113635310	8880	8880	8880	8880	0
69	20230808	194200	113635310	8880	8880	8880	8880	0
70	20230808	194100	113635310	8880	8880	8880	8880	0
71	20230808	194000	113635310	8880	8880	8880	8880	0
72	20230808	193900	113635310	8880	8880	8880	8880	0
73	20230808	193800	113635310	8880	8880	8880	8880	0
74	20230808	193700	113635310	8880	8880	8880	8880	0
75	20230808	193600	113635310	8880	8880	8880	8880	0
76	20230808	193500	113635310	8880	8880	8880	8880	0
77	20230808	193400	113635310	8880	8880	8880	8880	0
78	20230808	193300	113635310	8880	8880	8880	8880	0
79	20230808	193200	113635310	8880	8880	8880	8880	0
80	20230808	193100	113635310	8880	8880	8880	8880	0
81	20230808	193000	113635310	8880	8880	8880	8880	0
82	20230808	192900	113635310	8880	8880	8880	8880	0
83	20230808	192800	113635310	8880	8880	8880	8880	0
84	20230808	192700	113635310	8880	8880	8880	8880	0
85	20230808	192600	113635310	8880	8880	8880	8880	0
86	20230808	192500	113635310	8880	8880	8880	8880	0
87	20230808	192400	113635310	8880	8880	8880	8880	0
88	20230808	192300	113635310	8880	8880	8880	8880	0
89	20230808	192200	113635310	8880	8880	8880	8880	0
90	20230808	192100	113635310	8880	8880	8880	8880	0
91	20230808	192000	113635310	8880	8880	8880	8880	0
92	20230808	191900	113635310	8880	8880	8880	8880	49
93	20230808	191800	113635310	8880	8880	8880	8880	0
94	20230808	191700	113635310	8880	8880	8880	8880	0
95	20230808	191600	113635310	8880	8880	8880	8880	0
96	20230808	191500	113635310	8880	8880	8880	8880	0
97	20230808	191400	113635310	8880	8880	8880	8880	0
98	20230808	191300	113635310	8880	8880	8880	8880	0
99	20230808	191200	113635310	8880	8880	8880	8880	0
100	20230808	191100	113635310	8880	8880	8880	8880	0
101	20230808	191000	113635310	8880	8880	8880	8880	0
102	20230808	190900	113635310	8880	8880	8880	8880	0
103	20230808	190800	113635310	8880	8880	8880	8880	0
104	20230808	190700	113635310	8880	8880	8880	8880	0
105	20230808	190600	113635310	8880	8880	8880	8880	0
106	20230808	190500	113635310	8880	8880	8880	8880	0
107	20230808	190400	113635310	8880	8880	8880	8880	0
108	20230808	190300	113635310	8880	8880	8880	8880	0
109	20230808	190200	113635310	8880	8880	8880	8880	0
110	20230808	190100	113635310	8880	8880	8880	8880	0
111	20230808	190000	113635310	8880	8880	8880	8880	0
112	20230808	185900	113635310	8880	8880	8880	8880	0
113	20230808	185800	113635310	8880	8880	8880	8880	0
114	20230808	185700	113635310	8880	8880	8880	8880	0
115	20230808	185600	113635310	8880	8880	8880	8880	0
116	20230808	185500	113635310	8880	8880	8880	8880	0
117	20230808	185400	113635310	8880	8880	8880	8880	0
118	20230808	185300	113635310	8880	8880	8880	8880	0
119	20230808	185200	113635310	8880	8880	8880	8880	0
120	20230808	185100	113635310	8880	8880	8880	8880	0
121	20230808	185000	113635310	8880	8880	8880	8880	0
122	20230808	184900	113635310	8880	8880	8880	8880	49
123	20230808	184800	113635310	8880	8880	8880	8880	0
124	20230808	184700	113635310	8880	8880	8880	8880	0
125	20230808	184600	113635310	8880	8880	8880	8880	0
126	20230808	184500	113635310	8880	8880	8880	8880	0
127	20230808	184400	113635310	8880	8880	8880	8880	0
128	20230808	184300	113635310	8880	8880	8880	8880	0
129	20230808	184200	113635310	8880	8880	8880	8880	0
130	20230808	184100	113635310	8880	8880	8880	8880	0
131	20230808	184000	113635310	8880	8880	8880	8880	0
132	20230808	183900	113635310	8880	8880	8880	8880	0
133	20230808	183800	113635310	8880	8880	8880	8880	0
134	20230808	183700	113635310	8880	8880	8880	8880	0
135	20230808	183600	113635310	8880	8880	8880	8880	0
136	20230808	183500	113635310	8880	8880	8880	8880	0
137	20230808	183400	113635310	8880	8880	8880	8880	0
138	20230808	183300	113635310	8880	8880	8880	8880	0
139	20230808	183200	113635310	8880	8880	8880	8880	0
140	20230808	183100	113635310	8880	8880	8880	8880	0
141	20230808	183000	113635310	8880	8880	8880	8880	0
142	20230808	182900	113635310	8880	8880	8880	8880	0
143	20230808	182800	113635310	8880	8880	8880	8880	0
144	20230808	182700	113635310	8880	8880	8880	8880	0
145	20230808	182600	113635310	8880	8880	8880	8880	0
146	20230808	182500	113635310	8880	8880	8880	8880	0
147	20230808	182400	113635310	8880	8880	8880	8880	0
148	20230808	182300	113635310	8880	8880	8880	8880	0
149	20230808	182200	113635310	8880	8880	8880	8880	0
150	20230808	182100	113635310	8880	8880	8880	8880	0
151	20230808	182000	113635310	8880	8880	8880	8880	0
152	20230808	181900	113635310	8880	8880	8880	8880	49
153	20230808	181800	113635310	8880	8880	8880	8880	0
154	20230808	181700	113635310	8880	8880	8880	8880	0
155	20230808	181600	113635310	8880	8880	8880	8880	0
156	20230808	181500	113635310	8880	8880	8880	8880	0
157	20230808	181400	113635310	8880	8880	8880	8880	0
158	20230808	181300	113635310	8880	8880	8880	8880	0
159	20230808	181200	113635310	8880	8880	8880	8880	0
160	20230808	181100	113635310	8880	8880	8880	8880	0
161	20230808	181000	113635310	8880	8880	8880	8880	0
162	20230808	180900	113635310	8880	8880	8880	8880	0
163	20230808	180800	113635310	8880	8880	8880	8880	0
164	20230808	180700	113635310	8880	8880	8880	8880	0
165	20230808	180600	113635310	8880	8880	8880	8880	0
166	20230808	180500	113635310	8880	8880	8880	8880	0
167	20230808	180400	113635310	8880	8880	8880	8880	0
168	20230808	180300	113635310	8880	8880	8880	8880	0
169	20230808	180200	113635310	8880	8880	8880	8880	0
170	20230808	180100	113635310	8880	8880	8880	8880	0
171	20230808	180000	113635310	8880	8880	8880	8880	0
172	20230808	175900	113635310	8880	8880	8880	8880	0
173	20230808	175800	113635310	8880	8880	8880	8880	0
174	20230808	175700	113635310	8880	8880	8880	8880	0
175	20230808	175600	113635310	8880	8880	8880	8880	0
176	20230808	175500	113635310	8880	8880	8880	8880	0
177	20230808	175400	113635310	8880	8880	8880	8880	0
178	20230808	175300	113635310	8880	8880	8880	8880	0
179	20230808	175200	113635310	8880	8880	8880	8880	0
180	20230808	175100	113635310	8880	8880	8880	8880	0
181	20230808	175000	113635310	8880	8880	8880	8880	0
182	20230808	174900	113635310	8880	8880	8880	8880	49
183	20230808	174800	113635310	8880	8880	8880	8880	0
184	20230808	174700	113635310	8880	8880	8880	8880	0
185	20230808	174600	113635310	8880	8880	8880	8880	0
186	20230808	174500	113635310	8880	8880	8880	8880	0
187	20230808	174400	113635310	8880	8880	8880	8880	0
188	20230808	174300	113635310	8880	8880	8880	8880	0
189	20230808	174200	113635310	8880	8880	8880	8880	0
190	20230808	174100	113635310	8880	8880	8880	8880	0
191	20230808	174000	113635310	8880	8880	8880	8880	0
192	20230808	173900	113635310	8880	8880	8880	8880	0
193	20230808	173800	113635310	8880	8880	8880	8880	0
194	20230808	173700	113635310	8880	8880	8880	8880	0
195	20230808	173600	113635310	8880	8880	8880	8880	0
196	20230808	173500	113635310	8880	8880	8880	8880	0
197	20230808	173400	113635310	8880	8880	8880	8880	0
198	20230808	173300	113635310	8880	8880	8880	8880	0
199	20230808	173200	113635310	8880	8880	8880	8880	0
200	20230808	173100	113635310	8880	8880	8880	8880	0
201	20230808	173000	113635310	8880	8880	8880	8880	0
202	20230808	172900	113635310	8880	8880	8880	8880	0
203	20230808	172800	113635310	8880	8880	8880	8880	0
204	20230808	172700	113635310	8880	8880	8880	8880	0
205	20230808	172600	113635310	8880	8880	8880	8880	0
206	20230808	172500	113635310	8880	8880	8880	8880	0
207	20230808	172400	113635310	8880	8880	8880	8880	0
208	20230808	172300	113635310	8880	8880	8880	8880	0
209	20230808	172200	113635310	8880	8880	8880	8880	0
210	20230808	172100	113635310	8880	8880	8880	8880	0
211	20230808	172000	113635310	8880	8880	8880	8880	0
212	20230808	171900	113635310	8880	8880	8880	8880	49
213	20230808	171800	113635310	8880	8880	8880	8880	0
214	20230808	171700	113635310	8880	8880	8880	8880	0
215	20230808	171600	113635310	8880	8880	8880	8880	0
216	20230808	171500	113635310	8880	8880	8880	8880	0
217	20230808	171400	113635310	8880	8880	8880	8880	0
218	20230808	171300	113635310	8880	8880	8880	8880	0
219	20230808	171200	113635310	8880	8880	8880	8880	0
220	20230808	171100	113635310	8880	8880	8880	8880	0
221	20230808	171000	113635310	8880	8880	8880	8880	0
222	20230808	170900	113635310	8880	8880	8880	8880	0
223	20230808	170800	113635310	8880	8880	8880	8880	0
224	20230808	170700	113635310	8880	8880	8880	8880	0
225	20230808	170600	113635310	8880	8880	8880	8880	0
226	20230808	170500	113635310	8880	8880	8880	8880	0
227	20230808	170400	113635310	8880	8880	8880	8880	0
228	20230808	170300	113635310	8880	8880	8880	8880	0
229	20230808	170200	113635310	8880	8880	8880	8880	0
230	20230808	170100	113635310	8880	8880	8880	8880	0
231	20230808	170000	113635310	8880	8880	8880	8880	0
232	20230808	165900	113635310	8880	8880	8880	8880	0
233	20230808	165800	113635310	8880	8880	8880	8880	0
234	20230808	165700	113635310	8880	8880	8880	8880	0
235	20230808	165600	113635310	8880	8880	8880	8880	0
236	20230808	165500	113635310	8880	8880	8880	8880	0
237	20230808	165400	113635310	8880	8880	8880	8880	0
238	20230808	165300	113635310	8880	8880	8880	8880	0
239	20230808	165200	113635310	8880	8880	8880	8880	0
240	20230808	165100	113635310	8880	8880	8880	8880	0
241	20230808	165000	113635310	8880	8880	8880	8880	0
242	20230808	164900	113635310	8880	8880	8880	8880	49
243	20230808	164800	113635310	8880	8880	8880	8880	0
244	20230808	164700	113635310	8880	8880	8880	8880	0
245	20230808	164600	113635310	8880	8880	8880	8880	0
246	20230808	164500	113635310	8880	8880	8880	8880	0
247	20230808	164400	113635310	8880	8880	8880	8880	0
248	20230808	164300	113635310	8880	8880	8880	8880	0
249	20230808	164200	113635310	8880	8880	8880	8880	0
250	20230808	164100	113635310	8880	8880	8880	8880	0
251	20230808	164000	113635310	8880	8880	8880	8880	0
252	20230808	163900	113635310	8880	8880	8880	8880	0
253	20230808	163800	113635310	8880	8880	8880	8880	0
254	20230808	163700	113635310	8880	8880	8880	8880	0
255	20230808	163600	113635310	8880	8880	8880	8880	0
256	20230808	163500	113635310	8880	8880	8880	8880	0
257	20230808	163400	113635310	8880	8880	8880	8880	0
258	20230808	163300	113635310	8880	8880	8880	8880	0
259	20230808	163200	113635310	8880	8880	8880	8880	0
260	20230808	163100	113635310	8880	8880	8880	8880	0
261	20230808	163000	113635310	8880	8880	8880	8880	0
262	20230808	162900	113635310	8880	8880	8880	8880	0
263	20230808	162800	113635310	8880	8880	8880	8880	0
264	20230808	162700	113635310	8880	8880	8880	8880	0
265	20230808	162600	113635310	8880	8880	8880	8880	0
266	20230808	162500	113635310	8880	8880	8880	8880	0
267	20230808	162400	113635310	8880	8880	8880	8880	0
268	20230808	162300	113635310	8880	8880	8880	8880	0
269	20230808	162200	113635310	8880	8880	8880	8880	0
270	20230808	162100	113635310	8880	8880	8880	8880	0
271	20230808	162000	113635310	8880	8880	8880	8880	0
272	20230808	161900	113635310	8880	8880	8880	8880	49
273	20230808	161800	113635310	8880	8880	8880	8880	0
274	20230808	161700	113635310	8880	8880	8880	8880	0
275	20230808	161600	113635310	8880	8880	8880	8880	0
276	20230808	161500	113635310	8880	8880	8880	8880	0
277	20230808	161400	113635310	8880	8880	8880	8880	0
278	20230808	161300	113635310	8880	8880	8880	8880	0
279	20230808	161200	113635310	8880	8880	8880	8880	0
280	20230808	161100	113635310	8880	8880	8880	8880	0
281	20230808	161000	113635310	8880	8880	8880	8880	0
282	20230808	160900	113635310	8880	8880	8880	8880	0
283	20230808	160800	113635310	8880	8880	8880	8880	0
284	20230808	160700	113635310	8880	8880	8880	8880	0
285	20230808	160600	113635310	8880	8880	8880	8880	0
286	20230808	160500	113635310	8880	8880	8880	8880	0
287	20230808	160400	113635310	8880	8880	8880	8880	0
288	20230808	160300	113635310	8880	8880	8880	8880	0
289	20230808	160200	113635310	8880	8880	8880	8880	0
290	20230808	160100	113635310	8880	8880	8880	8880	0
291	20230808	160000	113635310	8880	8880	8880	8880	0
292	20230808	155900	113635310	8880	8880	8880	8880	0
293	20230808	155800	113635310	8880	8880	8880	8880	0
294	20230808	155700	113635310	8880	8880	8880	8880	0
295	20230808	155600	113635310	8880	8880	8880	8880	0
296	20230808	155500	113635310	8880	8880	8880	8880	0
297	20230808	155400	113635310	8880	8880	8880	8880	0
298	20230808	155300	113635310	8880	8880	8880	8880	0
299	20230808	155200	113635310	8880	8880	8880	8880	0
300	20230808	155100	113635310	8880	8880	8880	8880	0
301	20230808	155000	113635310	8880	8880	8880	8880	0
302	20230808	154900	113635310	8880	8880	8880	8880	49
303	20230808	154800	113635310	8880	8880	8880	8880	0
304	20230808	154700	113635310	8880	8880	8880	8880	0
305	20230808	154600	113635310	8880	8880	8880	8880	0
306	20230808	154500	113635310	8880	8880	8880	8880	0
307	20230808	154400	113635310	8880	8880	8880	8880	0
308	20230808	154300	113635310	8880	8880	8880	8880	0
309	20230808	154200	113635310	8880	8880	8880	8880	0
310	20230808	154100	113635310	8880	8880	8880	8880	0
311	20230808	154000	113635310	8880	8880	8880	8880	0
312	20230808	153900	113635310	8880	8880	8880	8880	0
313	20230808	153800	113635310	8880	8880	8880	8880	0
314	20230808	153700	113635310	8880	8880	8880	8880	0
315	20230808	153600	113635310	8880	8880	8880	8880	0
316	20230808	153500	113635310	8880	8880	8880	8880	0
317	20230808	153400	113635310	8880	8880	8880	8880	0
318	20230808	153300	113635310	8880	8880	8880	8880	0
319	20230808	153200	113635310	8880	8880	8880	8880	0
320	20230808	153100	113635310	8880	8880	8880	8880	0
321	20230808	153000	113635310	8880	8880	8880	8880	49
322	20230808	152900	113200190	8890	8890	8890	8890	0
323	20230808	152800	113200190	8890	8890	8890	8890	0
324	20230808	152700	113200190	8890	8890	8890	8890	0
325	20230808	152600	113200190	8890	8890	8890	8890	0
326	20230808	152500	113200190	8890	8890	8890	8890	0
327	20230808	152400	113200190	8890	8890	8890	8890	0
328	20230808	152300	113200190	8890	8890	8890	8890	0
329	20230808	152200	113200190	8890	8890	8890	8890	0
330	20230808	152100	113200190	8890	8890	8890	8890	0
331	20230808	152000	113200190	8890	8890	8890	8890	0
332	20230808	151900	113200190	8890	8850	8890	8830	401
333	20230808	151800	109656830	8890	8890	8890	8890	1
334	20230808	151700	109647940	8840	8880	8880	8840	30
335	20230808	151600	109382700	8890	8890	8890	8890	1
336	20230808	151500	109373810	8880	8880	8880	8880	510
337	20230808	151400	104845010	8880	8880	8880	8880	0
338	20230808	151300	104845010	8880	8880	8880	8880	0
339	20230808	151200	104845010	8880	8880	8880	8880	0
340	20230808	151100	104845010	8880	8880	8880	8880	0
341	20230808	151000	104845010	8880	8880	8880	8880	200
342	20230808	150900	103069010	8880	8880	8880	8880	1000
343	20230808	150800	94189010	8880	8880	8880	8880	0
344	20230808	150700	94189010	8880	8880	8880	8880	10
345	20230808	150600	94100210	8880	8880	8880	8880	0
346	20230808	150500	94100210	8880	8880	8880	8880	0
347	20230808	150400	94100210	8880	8880	8880	8880	0
348	20230808	150300	94100210	8880	8880	8880	8880	20
349	20230808	150200	93922610	8880	8880	8880	8880	20
350	20230808	150100	93745010	8880	8880	8880	8880	0
351	20230808	150000	93745010	8880	8880	8880	8880	0
352	20230808	145900	93745010	8880	8880	8880	8880	0
353	20230808	145800	93745010	8880	8870	8880	8870	21
354	20230808	145700	93558630	8820	8820	8820	8820	0
355	20230808	145600	93558630	8820	8820	8820	8820	0
356	20230808	145500	93558630	8820	8820	8820	8820	0
357	20230808	145400	93558630	8820	8820	8820	8820	4
358	20230808	145300	93523350	8880	8880	8880	8880	0
359	20230808	145200	93523350	8880	8880	8880	8880	10
360	20230808	145100	93434550	8880	8840	8880	8840	2
361	20230808	145000	93416830	8820	8830	8830	8820	50
362	20230808	144900	92975720	8820	8820	8820	8820	0
363	20230808	144800	92975720	8820	8820	8820	8820	0
364	20230808	144700	92975720	8820	8840	8840	8820	889
365	20230808	144600	85128080	8840	8840	8840	8840	0
366	20230808	144500	85128080	8840	8840	8840	8840	0
367	20230808	144400	85128080	8840	8840	8840	8840	10
368	20230808	144300	85039680	8840	8840	8840	8840	1
369	20230808	144200	85030840	8840	8840	8840	8840	55
370	20230808	144100	84544640	8830	8830	8830	8830	48
371	20230808	144000	84120800	8840	8840	8840	8840	12
372	20230808	143900	84014720	8840	8840	8840	8840	0
373	20230808	143800	84014720	8840	8840	8840	8840	90
374	20230808	143700	83219120	8840	8840	8840	8840	0
375	20230808	143600	83219120	8840	8840	8840	8840	22
376	20230808	143500	83024640	8840	8840	8840	8840	77
377	20230808	143400	82343960	8840	8840	8840	8840	0
378	20230808	143300	82343960	8840	8840	8840	8840	13
379	20230808	143200	82229040	8840	8840	8840	8840	0
380	20230808	143100	82229040	8840	8840	8840	8840	0
381	20230808	143000	82229040	8840	8840	8840	8840	0
382	20230808	142900	82229040	8840	8840	8840	8840	37
383	20230808	142800	81901960	8840	8830	8840	8830	58
384	20230808	142700	81389530	8840	8840	8840	8840	0
385	20230808	142600	81389530	8840	8840	8840	8840	1
386	20230808	142500	81380690	8840	8840	8840	8840	0
387	20230808	142400	81380690	8840	8850	8850	8840	332
388	20230808	142300	78445800	8900	8900	8900	8900	0
389	20230808	142200	78445800	8900	8900	8900	8900	0
390	20230808	142100	78445800	8900	8900	8900	8900	0
391	20230808	142000	78445800	8900	8900	8900	8900	0
392	20230808	141900	78445800	8900	8900	8900	8900	0
393	20230808	141800	78445800	8900	8900	8900	8900	0
394	20230808	141700	78445800	8900	8900	8900	8900	0
395	20230808	141600	78445800	8900	8900	8900	8900	0
396	20230808	141500	78445800	8900	8900	8900	8900	0
397	20230808	141400	78445800	8900	8890	8900	8890	4
398	20230808	141300	78410230	8840	8840	8840	8840	0
399	20230808	141200	78410230	8840	8850	8850	8840	175
400	20230808	141100	76862140	8900	8900	8900	8900	0
401	20230808	141000	76862140	8900	8900	8900	8900	0
402	20230808	140900	76862140	8900	8900	8900	8900	0
403	20230808	140800	76862140	8900	8900	8900	8900	1
404	20230808	140700	76853240	8890	8850	8890	8850	38
405	20230808	140600	76515820	8850	8850	8850	8850	0
406	20230808	140500	76515820	8850	8850	8850	8850	0
407	20230808	140400	76515820	8850	8850	8850	8850	0
408	20230808	140300	76515820	8850	8850	8850	8850	0
409	20230808	140200	76515820	8850	8850	8850	8850	20
410	20230808	140100	76338820	8850	8850	8850	8850	0
411	20230808	140000	76338820	8850	8850	8850	8850	0
412	20230808	135900	76338820	8850	8850	8850	8850	100
413	20230808	135800	75453820	8850	8860	8860	8850	110
414	20230808	135700	74479530	8860	8860	8860	8860	0
415	20230808	135600	74479530	8860	8860	8860	8860	45
416	20230808	135500	74080830	8860	8860	8860	8860	0
417	20230808	135400	74080830	8860	8860	8860	8860	0
418	20230808	135300	74080830	8860	8860	8860	8860	0
419	20230808	135200	74080830	8860	8860	8860	8860	0
420	20230808	135100	74080830	8860	8860	8860	8860	0
421	20230808	135000	74080830	8860	8860	8860	8860	10
422	20230808	134900	73992230	8850	8850	8850	8850	1
423	20230808	134800	73983380	8890	8890	8890	8890	2
424	20230808	134700	73965600	8840	8840	8840	8840	0
425	20230808	134600	73965600	8840	8840	8840	8840	0
426	20230808	134500	73965600	8840	8840	8840	8840	0
427	20230808	134400	73965600	8840	8840	8840	8840	0
428	20230808	134300	73965600	8840	8840	8840	8840	0
429	20230808	134200	73965600	8840	8840	8840	8840	0
430	20230808	134100	73965600	8840	8840	8840	8840	0
431	20230808	134000	73965600	8840	8840	8840	8840	1
432	20230808	133900	73956760	8830	8830	8830	8830	0
433	20230808	133800	73956760	8830	8830	8830	8830	0
434	20230808	133700	73956760	8830	8830	8830	8830	0
435	20230808	133600	73956760	8830	8830	8830	8830	0
436	20230808	133500	73956760	8830	8830	8830	8830	0
437	20230808	133400	73956760	8830	8830	8830	8830	0
438	20230808	133300	73956760	8830	8830	8830	8830	0
439	20230808	133200	73956760	8830	8830	8830	8830	0
440	20230808	133100	73956760	8830	8830	8830	8830	0
441	20230808	133000	73956760	8830	8830	8830	8830	35
442	20230808	132900	73647710	8830	8830	8830	8830	1
443	20230808	132800	73638880	8900	8840	8900	8830	266
444	20230808	132700	71284970	8840	8850	8850	8840	272
445	20230808	132600	68880470	8840	8840	8840	8840	0
446	20230808	132500	68880470	8840	8840	8840	8840	0
447	20230808	132400	68880470	8840	8840	8840	8840	0
448	20230808	132300	68880470	8840	8840	8840	8840	0
449	20230808	132200	68880470	8840	8840	8840	8840	0
450	20230808	132100	68880470	8840	8840	8840	8840	0
451	20230808	132000	68880470	8840	8840	8840	8840	0
452	20230808	131900	68880470	8840	8840	8840	8840	0
453	20230808	131800	68880470	8840	8840	8840	8840	0
454	20230808	131700	68880470	8840	8860	8860	8840	120
455	20230808	131600	67819630	8860	8860	8860	8860	0
456	20230808	131500	67819630	8860	8860	8860	8860	0
457	20230808	131400	67819630	8860	8860	8860	8860	0
458	20230808	131300	67819630	8860	8860	8860	8860	0
459	20230808	131200	67819630	8860	8860	8860	8860	0
460	20230808	131100	67819630	8860	8890	8890	8860	361
461	20230808	131000	64617920	8900	8900	8900	8900	0
462	20230808	130900	64617920	8900	8900	8900	8900	0
463	20230808	130800	64617920	8900	8900	8900	8900	1
464	20230808	130700	64609020	8880	8880	8880	8880	0
465	20230808	130600	64609020	8880	8880	8880	8880	0
466	20230808	130500	64609020	8880	8880	8880	8880	18
467	20230808	130400	64449180	8880	8880	8880	8880	18
468	20230808	130300	64289340	8880	8880	8880	8880	0
469	20230808	130200	64289340	8880	8880	8880	8880	0
470	20230808	130100	64289340	8880	8880	8880	8880	0
471	20230808	130000	64289340	8880	8880	8880	8880	0
472	20230808	125900	64289340	8880	8880	8880	8880	0
473	20230808	125800	64289340	8880	8880	8880	8880	0
474	20230808	125700	64289340	8880	8880	8880	8880	0
475	20230808	125600	64289340	8880	8880	8880	8880	0
476	20230808	125500	64289340	8880	8880	8880	8880	0
477	20230808	125400	64289340	8880	8880	8880	8880	0
478	20230808	125300	64289340	8880	8880	8880	8880	0
479	20230808	125200	64289340	8880	8880	8880	8880	0
480	20230808	125100	64289340	8880	8880	8880	8880	7
481	20230808	125000	64227180	8900	8900	8900	8900	0
482	20230808	124900	64227180	8900	8900	8900	8900	0
483	20230808	124800	64227180	8900	8900	8900	8900	0
484	20230808	124700	64227180	8900	8900	8900	8900	0
485	20230808	124600	64227180	8900	8900	8900	8900	4
486	20230808	124500	64191580	8900	8900	8900	8900	1
487	20230808	124400	64182680	8840	8840	8840	8840	0
488	20230808	124300	64182680	8840	8840	8840	8840	0
489	20230808	124200	64182680	8840	8840	8840	8840	0
490	20230808	124100	64182680	8840	8840	8840	8840	0
491	20230808	124000	64182680	8840	8840	8840	8840	500
492	20230808	123900	59762680	8900	8900	8900	8900	0
493	20230808	123800	59762680	8900	8900	8900	8900	0
494	20230808	123700	59762680	8900	8900	8900	8900	0
495	20230808	123600	59762680	8900	8900	8900	8900	0
496	20230808	123500	59762680	8900	8900	8900	8900	0
497	20230808	123400	59762680	8900	8900	8900	8900	0
498	20230808	123300	59762680	8900	8900	8900	8900	0
499	20230808	123200	59762680	8900	8900	8900	8900	0
500	20230808	123100	59762680	8900	8900	8900	8900	0
501	20230808	123000	59762680	8900	8900	8900	8900	0
502	20230808	122900	59762680	8900	8900	8900	8900	0
503	20230808	122800	59762680	8900	8900	8900	8900	0
504	20230808	122700	59762680	8900	8900	8900	8900	0
505	20230808	122600	59762680	8900	8900	8900	8900	0
506	20230808	122500	59762680	8900	8900	8900	8900	0
507	20230808	122400	59762680	8900	8900	8900	8900	0
508	20230808	122300	59762680	8900	8900	8900	8900	1
509	20230808	122200	59753780	8840	8840	8840	8840	0
510	20230808	122100	59753780	8840	8840	8840	8840	494
511	20230808	122000	55386820	8830	8830	8830	8830	0
512	20230808	121900	55386820	8830	8830	8830	8830	0
513	20230808	121800	55386820	8830	8830	8830	8830	0
514	20230808	121700	55386820	8830	8830	8830	8830	0
515	20230808	121600	55386820	8830	8830	8830	8830	0
516	20230808	121500	55386820	8830	8830	8830	8830	0
517	20230808	121400	55386820	8830	8830	8830	8830	0
518	20230808	121300	55386820	8830	8830	8830	8830	0
519	20230808	121200	55386820	8830	8830	8830	8830	0
520	20230808	121100	55386820	8830	8830	8830	8830	0
521	20230808	121000	55386820	8830	8830	8830	8830	0
522	20230808	120900	55386820	8830	8830	8830	8830	0
523	20230808	120800	55386820	8830	8830	8830	8830	0
524	20230808	120700	55386820	8830	8830	8830	8830	0
525	20230808	120600	55386820	8830	8830	8830	8830	0
526	20230808	120500	55386820	8830	8830	8830	8830	0
527	20230808	120400	55386820	8830	8830	8830	8830	0
528	20230808	120300	55386820	8830	8830	8830	8830	0
529	20230808	120200	55386820	8830	8830	8830	8830	0
530	20230808	120100	55386820	8830	8830	8830	8830	0
531	20230808	120000	55386820	8830	8830	8830	8830	0
532	20230808	115900	55386820	8830	8830	8830	8830	2
533	20230808	115800	55369160	8830	8830	8830	8830	133
534	20230808	115700	54194770	8840	8850	8850	8840	380
535	20230808	115600	50835470	8840	8840	8840	8840	0
536	20230808	115500	50835470	8840	8840	8840	8840	0
537	20230808	115400	50835470	8840	8840	8840	8840	0
538	20230808	115300	50835470	8840	8840	8840	8840	0
539	20230808	115200	50835470	8840	8840	8840	8840	0
540	20230808	115100	50835470	8840	8850	8850	8840	69
541	20230808	115000	50225480	8890	8890	8890	8890	0
542	20230808	114900	50225480	8890	8890	8890	8890	0
543	20230808	114800	50225480	8890	8890	8890	8890	0
544	20230808	114700	50225480	8890	8890	8890	8890	0
545	20230808	114600	50225480	8890	8890	8890	8890	0
546	20230808	114500	50225480	8890	8890	8890	8890	0
547	20230808	114400	50225480	8890	8890	8890	8890	0
548	20230808	114300	50225480	8890	8890	8890	8890	0
549	20230808	114200	50225480	8890	8890	8890	8890	90
550	20230808	114100	49425380	8890	8890	8890	8890	9
551	20230808	114000	49345370	8890	8890	8890	8890	0
552	20230808	113900	49345370	8890	8890	8890	8890	0
553	20230808	113800	49345370	8890	8890	8890	8890	0
554	20230808	113700	49345370	8890	8890	8890	8890	0
555	20230808	113600	49345370	8890	8890	8890	8890	0
556	20230808	113500	49345370	8890	8890	8890	8890	0
557	20230808	113400	49345370	8890	8890	8890	8890	0
558	20230808	113300	49345370	8890	8890	8890	8890	0
559	20230808	113200	49345370	8890	8890	8890	8890	1
560	20230808	113100	49336480	8890	8890	8890	8890	0
561	20230808	113000	49336480	8890	8890	8890	8890	0
562	20230808	112900	49336480	8890	8880	8890	8880	7
563	20230808	112800	49274310	8840	8840	8840	8840	0
564	20230808	112700	49274310	8840	8860	8880	8840	121
565	20230808	112600	48200940	8840	8840	8840	8840	0
566	20230808	112500	48200940	8840	8840	8840	8840	0
567	20230808	112400	48200940	8840	8840	8840	8840	0
568	20230808	112300	48200940	8840	8840	8840	8840	0
569	20230808	112200	48200940	8840	8840	8840	8840	0
570	20230808	112100	48200940	8840	8840	8840	8840	0
571	20230808	112000	48200940	8840	8840	8840	8840	100
572	20230808	111900	47316940	8840	8840	8840	8840	0
573	20230808	111800	47316940	8840	8840	8840	8840	1
574	20230808	111700	47308100	8840	8840	8840	8840	0
575	20230808	111600	47308100	8840	8840	8840	8840	0
576	20230808	111500	47308100	8840	8840	8840	8840	0
577	20230808	111400	47308100	8840	8840	8840	8840	0
578	20230808	111300	47308100	8840	8840	8840	8840	10
579	20230808	111200	47219700	8850	8850	8850	8850	0
580	20230808	111100	47219700	8850	8850	8850	8850	1
581	20230808	111000	47210850	8850	8850	8850	8850	284
582	20230808	110900	44697450	8860	8860	8860	8860	5
583	20230808	110800	44653150	8860	8860	8860	8860	0
584	20230808	110700	44653150	8860	8860	8860	8860	0
585	20230808	110600	44653150	8860	8860	8860	8860	0
586	20230808	110500	44653150	8860	8860	8860	8860	1
587	20230808	110400	44644290	8860	8860	8860	8860	0
588	20230808	110300	44644290	8860	8860	8860	8860	10
589	20230808	110200	44555690	8860	8860	8860	8860	1
590	20230808	110100	44546830	8860	8860	8860	8860	0
591	20230808	110000	44546830	8860	8860	8860	8860	0
592	20230808	105900	44546830	8860	8860	8860	8860	0
593	20230808	105800	44546830	8860	8860	8860	8860	373
594	20230808	105700	41242050	8870	8870	8870	8870	0
595	20230808	105600	41242050	8870	8870	8870	8870	0
596	20230808	105500	41242050	8870	8870	8870	8870	2
597	20230808	105400	41224310	8880	8880	8880	8880	0
598	20230808	105300	41224310	8880	8880	8880	8880	5
599	20230808	105200	41179910	8880	8880	8880	8880	0
600	20230808	105100	41179910	8880	8880	8880	8880	0
601	20230808	105000	41179910	8880	8870	8880	8870	4
602	20230808	104900	41144420	8870	8870	8870	8870	3
603	20230808	104800	41117810	8870	8870	8870	8870	1
604	20230808	104700	41108940	8870	8870	8870	8870	197
605	20230808	104600	39361550	8870	8870	8870	8870	0
606	20230808	104500	39361550	8870	8870	8870	8870	0
607	20230808	104400	39361550	8870	8870	8870	8870	0
608	20230808	104300	39361550	8870	8870	8870	8870	5
609	20230808	104200	39317200	8870	8870	8870	8870	0
610	20230808	104100	39317200	8870	8870	8870	8870	0
611	20230808	104000	39317200	8870	8870	8870	8870	8
612	20230808	103900	39246240	8860	8860	8860	8860	0
613	20230808	103800	39246240	8860	8860	8860	8860	268
614	20230808	103700	36871760	8880	8880	8880	8880	0
615	20230808	103600	36871760	8880	8880	8880	8880	0
616	20230808	103500	36871760	8880	8880	8880	8880	50
617	20230808	103400	36427760	8880	8880	8880	8880	32
618	20230808	103300	36143600	8880	8880	8880	8880	74
619	20230808	103200	35486480	8870	8870	8870	8870	34
620	20230808	103100	35184900	8870	8870	8870	8870	1
621	20230808	103000	35176030	8870	8870	8870	8870	0
622	20230808	102900	35176030	8870	8870	8870	8870	0
623	20230808	102800	35176030	8870	8870	8870	8870	1
624	20230808	102700	35167160	8870	8870	8870	8870	3
625	20230808	102600	35140550	8870	8870	8870	8870	1
626	20230808	102500	35131680	8870	8870	8880	8870	55
627	20230808	102400	34643800	8870	8870	8870	8870	3
628	20230808	102300	34617190	8870	8870	8870	8870	0
629	20230808	102200	34617190	8870	8870	8870	8870	0
630	20230808	102100	34617190	8870	8870	8870	8870	250
631	20230808	102000	32399690	8870	8890	8890	8870	3
632	20230808	101900	32373050	8880	8880	8880	8880	30
633	20230808	101800	32106650	8890	8890	8890	8890	79
634	20230808	101700	31404340	8890	8890	8890	8890	0
635	20230808	101600	31404340	8890	8890	8890	8890	11
636	20230808	101500	31306550	8970	8970	8970	8970	0
637	20230808	101400	31306550	8970	8970	8970	8970	0
638	20230808	101300	31306550	8970	8970	8970	8970	1
639	20230808	101200	31297580	8890	8890	8890	8890	0
640	20230808	101100	31297580	8890	8890	8890	8890	0
641	20230808	101000	31297580	8890	8890	8890	8890	0
642	20230808	100900	31297580	8890	8890	8890	8890	0
643	20230808	100800	31297580	8890	8890	8890	8890	0
644	20230808	100700	31297580	8890	8890	8890	8890	0
645	20230808	100600	31297580	8890	8900	8900	8890	34
646	20230808	100500	30995100	8970	8970	8970	8970	0
647	20230808	100400	30995100	8970	8970	8970	8970	1
648	20230808	100300	30986130	8970	8970	8970	8970	200
649	20230808	100200	29192130	8970	8970	8970	8970	2
650	20230808	100100	29174190	8860	8970	8970	8860	503
651	20230808	100000	24698550	8970	8970	8970	8970	150
652	20230808	095900	23353050	8970	8970	8970	8970	0
653	20230808	095800	23353050	8970	8970	8970	8970	0
654	20230808	095700	23353050	8970	8970	8970	8970	0
655	20230808	095600	23353050	8970	8970	8970	8970	0
656	20230808	095500	23353050	8970	8970	8970	8970	0
657	20230808	095400	23353050	8970	8970	8970	8970	0
658	20230808	095300	23353050	8970	8970	8970	8970	0
659	20230808	095200	23353050	8970	8970	8970	8970	0
660	20230808	095100	23353050	8970	8970	8970	8970	50
661	20230808	095000	22904550	8970	8970	8970	8970	0
662	20230808	094900	22904550	8970	8970	8970	8970	0
663	20230808	094800	22904550	8970	8960	8970	8960	100
664	20230808	094700	22007600	8960	8950	8960	8950	100
665	20230808	094600	21111650	8950	8950	8950	8950	0
666	20230808	094500	21111650	8950	8950	8950	8950	0
667	20230808	094400	21111650	8950	8950	8950	8950	300
668	20230808	094300	18426650	8910	8910	8910	8910	0
669	20230808	094200	18426650	8910	8910	8910	8910	2
670	20230808	094100	18408830	8910	8910	8910	8910	0
671	20230808	094000	18408830	8910	8910	8910	8910	0
672	20230808	093900	18408830	8910	8910	8910	8910	0
673	20230808	093800	18408830	8910	8910	8910	8910	0
674	20230808	093700	18408830	8910	8910	8910	8910	0
675	20230808	093600	18408830	8910	8910	8910	8910	1
676	20230808	093500	18399920	8910	8940	8940	8910	30
677	20230808	093400	18132170	8910	8910	8910	8910	0
678	20230808	093300	18132170	8910	8910	8910	8910	3
679	20230808	093200	18105440	8910	8910	8910	8910	5
680	20230808	093100	18060890	8910	8910	8910	8910	5
681	20230808	093000	18016340	8900	8900	8900	8900	0
682	20230808	092900	18016340	8900	8900	8900	8900	0
683	20230808	092800	18016340	8900	8900	8900	8900	1
684	20230808	092700	18007440	8900	8900	8900	8900	0
685	20230808	092600	18007440	8900	8900	8900	8900	0
686	20230808	092500	18007440	8900	8900	8900	8900	10
687	20230808	092400	17918440	8900	8900	8900	8900	0
688	20230808	092300	17918440	8900	8900	8900	8900	0
689	20230808	092200	17918440	8900	8880	8900	8880	4
690	20230808	092100	17882900	8880	8880	8880	8880	10
691	20230808	092000	17794100	8880	8880	8880	8880	0
692	20230808	091900	17794100	8880	8880	8880	8880	0
693	20230808	091800	17794100	8880	8880	8880	8880	0
694	20230808	091700	17794100	8880	8880	8880	8880	0
695	20230808	091600	17794100	8880	8910	8910	8880	884
696	20230808	091500	9936040	8910	8910	8910	8910	0
697	20230808	091400	9936040	8910	8910	8910	8910	0
698	20230808	091300	9936040	8910	8920	8920	8910	24
699	20230808	091200	9722190	8920	8920	8920	8920	0
700	20230808	091100	9722190	8920	8920	8920	8920	0
701	20230808	091000	9722190	8920	8920	8920	8920	19
702	20230808	090900	9552710	8970	8970	8970	8970	100
703	20230808	090800	8655710	8960	8960	8960	8960	1
704	20230808	090700	8646750	9040	9040	9040	9040	0
705	20230808	090600	8646750	9040	8910	9040	8910	594
706	20230808	090500	3354080	9040	9030	9040	9030	50
707	20230808	090400	2902560	9040	9040	9040	9040	4
708	20230808	090300	2866400	8880	8880	8880	8880	1
709	20230808	090200	2857520	9250	9050	9250	9050	15
710	20230808	090100	2720000	8890	8890	8890	8860	76
711	20230808	090000	2044390	8890	8850	8890	8850	231