KissMeData/256940/min/candle-20230808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230808	202700	344151660	8880	8880	8880	8880	641
3	20230808	202600	344151660	8880	8880	8880	8880	0
4	20230808	202500	344151660	8880	8880	8880	8880	0
5	20230808	202400	344151660	8880	8880	8880	8880	0
6	20230808	202300	344151660	8880	8880	8880	8880	0
7	20230808	202200	344151660	8880	8880	8880	8880	0
8	20230808	202100	344151660	8880	8880	8880	8880	0
9	20230808	202000	344151660	8880	8880	8880	8880	0
10	20230808	201900	344151660	8880	8880	8880	8880	0
11	20230808	201800	344151660	8880	8880	8880	8880	0
12	20230808	201700	344151660	8880	8880	8880	8880	0
13	20230808	201600	344151660	8880	8880	8880	8880	0
14	20230808	201500	344151660	8880	8880	8880	8880	0
15	20230808	201400	344151660	8880	8880	8880	8880	0
16	20230808	201300	344151660	8880	8880	8880	8880	0
17	20230808	201200	344151660	8880	8880	8880	8880	0
18	20230808	201100	344151660	8880	8880	8880	8880	0
19	20230808	201000	344151660	8880	8880	8880	8880	0
20	20230808	200900	344151660	8880	8880	8880	8880	0
21	20230808	200800	344151660	8880	8880	8880	8880	0
22	20230808	200700	344151660	8880	8880	8880	8880	0
23	20230808	200600	344151660	8880	8880	8880	8880	0
24	20230808	200500	344151660	8880	8880	8880	8880	0
25	20230808	200400	344151660	8880	8880	8880	8880	0
26	20230808	200300	344151660	8880	8880	8880	8880	0
27	20230808	200200	344151660	8880	8880	8880	8880	0
28	20230808	200100	344151660	8880	8880	8880	8880	0
29	20230808	200000	344151660	8880	8880	8880	8880	0
30	20230808	195900	344151660	8880	8880	8880	8880	0
31	20230808	195800	344151660	8880	8880	8880	8880	0
32	20230808	195700	344151660	8880	8880	8880	8880	641
33	20230808	195600	344151660	8880	8880	8880	8880	0
34	20230808	195500	344151660	8880	8880	8880	8880	0
35	20230808	195400	344151660	8880	8880	8880	8880	0
36	20230808	195300	344151660	8880	8880	8880	8880	0
37	20230808	195200	344151660	8880	8880	8880	8880	0
38	20230808	195100	344151660	8880	8880	8880	8880	0
39	20230808	195000	344151660	8880	8880	8880	8880	0
40	20230808	194900	344151660	8880	8880	8880	8880	0
41	20230808	194800	344151660	8880	8880	8880	8880	0
42	20230808	194700	344151660	8880	8880	8880	8880	0
43	20230808	194600	344151660	8880	8880	8880	8880	0
44	20230808	194500	344151660	8880	8880	8880	8880	0
45	20230808	194400	344151660	8880	8880	8880	8880	0
46	20230808	194300	344151660	8880	8880	8880	8880	0
47	20230808	194200	344151660	8880	8880	8880	8880	0
48	20230808	194100	344151660	8880	8880	8880	8880	0
49	20230808	194000	344151660	8880	8880	8880	8880	0
50	20230808	193900	344151660	8880	8880	8880	8880	0
51	20230808	193800	344151660	8880	8880	8880	8880	0
52	20230808	193700	344151660	8880	8880	8880	8880	0
53	20230808	193600	344151660	8880	8880	8880	8880	0
54	20230808	193500	344151660	8880	8880	8880	8880	0
55	20230808	193400	344151660	8880	8880	8880	8880	0
56	20230808	193300	344151660	8880	8880	8880	8880	0
57	20230808	193200	344151660	8880	8880	8880	8880	0
58	20230808	193100	344151660	8880	8880	8880	8880	0
59	20230808	193000	344151660	8880	8880	8880	8880	0
60	20230808	192900	344151660	8880	8880	8880	8880	0
61	20230808	192800	344151660	8880	8880	8880	8880	0
62	20230808	192700	344151660	8880	8880	8880	8880	641
63	20230808	192600	344151660	8880	8880	8880	8880	0
64	20230808	192500	344151660	8880	8880	8880	8880	0
65	20230808	192400	344151660	8880	8880	8880	8880	0
66	20230808	192300	344151660	8880	8880	8880	8880	0
67	20230808	192200	344151660	8880	8880	8880	8880	0
68	20230808	192100	344151660	8880	8880	8880	8880	0
69	20230808	192000	344151660	8880	8880	8880	8880	0
70	20230808	191900	344151660	8880	8880	8880	8880	0
71	20230808	191800	344151660	8880	8880	8880	8880	0
72	20230808	191700	344151660	8880	8880	8880	8880	0
73	20230808	191600	344151660	8880	8880	8880	8880	0
74	20230808	191500	344151660	8880	8880	8880	8880	0
75	20230808	191400	344151660	8880	8880	8880	8880	0
76	20230808	191300	344151660	8880	8880	8880	8880	0
77	20230808	191200	344151660	8880	8880	8880	8880	0
78	20230808	191100	344151660	8880	8880	8880	8880	0
79	20230808	191000	344151660	8880	8880	8880	8880	0
80	20230808	190900	344151660	8880	8880	8880	8880	0
81	20230808	190800	344151660	8880	8880	8880	8880	0
82	20230808	190700	344151660	8880	8880	8880	8880	0
83	20230808	190600	344151660	8880	8880	8880	8880	0
84	20230808	190500	344151660	8880	8880	8880	8880	0
85	20230808	190400	344151660	8880	8880	8880	8880	0
86	20230808	190300	344151660	8880	8880	8880	8880	0
87	20230808	190200	344151660	8880	8880	8880	8880	0
88	20230808	190100	344151660	8880	8880	8880	8880	0
89	20230808	190000	344151660	8880	8880	8880	8880	0
90	20230808	185900	344151660	8880	8880	8880	8880	0
91	20230808	185800	344151660	8880	8880	8880	8880	0
92	20230808	185700	344151660	8880	8880	8880	8880	641
93	20230808	185600	344151660	8880	8880	8880	8880	0
94	20230808	185500	344151660	8880	8880	8880	8880	0
95	20230808	185400	344151660	8880	8880	8880	8880	0
96	20230808	185300	344151660	8880	8880	8880	8880	0
97	20230808	185200	344151660	8880	8880	8880	8880	0
98	20230808	185100	344151660	8880	8880	8880	8880	0
99	20230808	185000	344151660	8880	8880	8880	8880	0
100	20230808	184900	344151660	8880	8880	8880	8880	0
101	20230808	184800	344151660	8880	8880	8880	8880	0
102	20230808	184700	344151660	8880	8880	8880	8880	0
103	20230808	184600	344151660	8880	8880	8880	8880	0
104	20230808	184500	344151660	8880	8880	8880	8880	0
105	20230808	184400	344151660	8880	8880	8880	8880	0
106	20230808	184300	344151660	8880	8880	8880	8880	0
107	20230808	184200	344151660	8880	8880	8880	8880	0
108	20230808	184100	344151660	8880	8880	8880	8880	0
109	20230808	184000	344151660	8880	8880	8880	8880	0
110	20230808	183900	344151660	8880	8880	8880	8880	0
111	20230808	183800	344151660	8880	8880	8880	8880	0
112	20230808	183700	344151660	8880	8880	8880	8880	0
113	20230808	183600	344151660	8880	8880	8880	8880	0
114	20230808	183500	344151660	8880	8880	8880	8880	0
115	20230808	183400	344151660	8880	8880	8880	8880	0
116	20230808	183300	344151660	8880	8880	8880	8880	0
117	20230808	183200	344151660	8880	8880	8880	8880	0
118	20230808	183100	344151660	8880	8880	8880	8880	0
119	20230808	183000	344151660	8880	8880	8880	8880	0
120	20230808	182900	344151660	8880	8880	8880	8880	0
121	20230808	182800	344151660	8880	8880	8880	8880	0
122	20230808	182700	344151660	8880	8880	8880	8880	641
123	20230808	182600	344151660	8880	8880	8880	8880	0
124	20230808	182500	344151660	8880	8880	8880	8880	0
125	20230808	182400	344151660	8880	8880	8880	8880	0
126	20230808	182300	344151660	8880	8880	8880	8880	0
127	20230808	182200	344151660	8880	8880	8880	8880	0
128	20230808	182100	344151660	8880	8880	8880	8880	0
129	20230808	182000	344151660	8880	8880	8880	8880	0
130	20230808	181900	344151660	8880	8880	8880	8880	0
131	20230808	181800	344151660	8880	8880	8880	8880	0
132	20230808	181700	344151660	8880	8880	8880	8880	0
133	20230808	181600	344151660	8880	8880	8880	8880	0
134	20230808	181500	344151660	8880	8880	8880	8880	0
135	20230808	181400	344151660	8880	8880	8880	8880	0
136	20230808	181300	344151660	8880	8880	8880	8880	0
137	20230808	181200	344151660	8880	8880	8880	8880	0
138	20230808	181100	344151660	8880	8880	8880	8880	0
139	20230808	181000	344151660	8880	8880	8880	8880	0
140	20230808	180900	344151660	8880	8880	8880	8880	0
141	20230808	180800	344151660	8880	8880	8880	8880	0
142	20230808	180700	344151660	8880	8880	8880	8880	0
143	20230808	180600	344151660	8880	8880	8880	8880	0
144	20230808	180500	344151660	8880	8880	8880	8880	0
145	20230808	180400	344151660	8880	8880	8880	8880	0
146	20230808	180300	344151660	8880	8880	8880	8880	0
147	20230808	180200	344151660	8880	8880	8880	8880	0
148	20230808	180100	344151660	8880	8880	8880	8880	0
149	20230808	180000	344151660	8880	8880	8880	8880	0
150	20230808	175900	344151660	8880	8880	8880	8880	0
151	20230808	175800	344151660	8880	8880	8880	8880	0
152	20230808	175700	344151660	8880	8880	8880	8880	641
153	20230808	175600	344151660	8880	8880	8880	8880	0
154	20230808	175500	344151660	8880	8880	8880	8880	0
155	20230808	175400	344151660	8880	8880	8880	8880	0
156	20230808	175300	344151660	8880	8880	8880	8880	0
157	20230808	175200	344151660	8880	8880	8880	8880	0
158	20230808	175100	344151660	8880	8880	8880	8880	0
159	20230808	175000	344151660	8880	8880	8880	8880	0
160	20230808	174900	344151660	8880	8880	8880	8880	0
161	20230808	174800	344151660	8880	8880	8880	8880	0
162	20230808	174700	344151660	8880	8880	8880	8880	0
163	20230808	174600	344151660	8880	8880	8880	8880	0
164	20230808	174500	344151660	8880	8880	8880	8880	0
165	20230808	174400	344151660	8880	8880	8880	8880	0
166	20230808	174300	344151660	8880	8880	8880	8880	0
167	20230808	174200	344151660	8880	8880	8880	8880	0
168	20230808	174100	344151660	8880	8880	8880	8880	0
169	20230808	174000	344151660	8880	8880	8880	8880	0
170	20230808	173900	344151660	8880	8880	8880	8880	0
171	20230808	173800	344151660	8880	8880	8880	8880	0
172	20230808	173700	344151660	8880	8880	8880	8880	0
173	20230808	173600	344151660	8880	8880	8880	8880	0
174	20230808	173500	344151660	8880	8880	8880	8880	0
175	20230808	173400	344151660	8880	8880	8880	8880	0
176	20230808	173300	344151660	8880	8880	8880	8880	0
177	20230808	173200	344151660	8880	8880	8880	8880	0
178	20230808	173100	344151660	8880	8880	8880	8880	0
179	20230808	173000	344151660	8880	8880	8880	8880	0
180	20230808	172900	344151660	8880	8880	8880	8880	0
181	20230808	172800	344151660	8880	8880	8880	8880	0
182	20230808	172700	344151660	8880	8880	8880	8880	641
183	20230808	172600	344151660	8880	8880	8880	8880	0
184	20230808	172500	344151660	8880	8880	8880	8880	0
185	20230808	172400	344151660	8880	8880	8880	8880	0
186	20230808	172300	344151660	8880	8880	8880	8880	0
187	20230808	172200	344151660	8880	8880	8880	8880	0
188	20230808	172100	344151660	8880	8880	8880	8880	0
189	20230808	172000	344151660	8880	8880	8880	8880	0
190	20230808	171900	344151660	8880	8880	8880	8880	0
191	20230808	171800	344151660	8880	8880	8880	8880	0
192	20230808	171700	344151660	8880	8880	8880	8880	0
193	20230808	171600	344151660	8880	8880	8880	8880	0
194	20230808	171500	344151660	8880	8880	8880	8880	0
195	20230808	171400	344151660	8880	8880	8880	8880	0
196	20230808	171300	344151660	8880	8880	8880	8880	0
197	20230808	171200	344151660	8880	8880	8880	8880	0
198	20230808	171100	344151660	8880	8880	8880	8880	0
199	20230808	171000	344151660	8880	8880	8880	8880	0
200	20230808	170900	344151660	8880	8880	8880	8880	0
201	20230808	170800	344151660	8880	8880	8880	8880	0
202	20230808	170700	344151660	8880	8880	8880	8880	0
203	20230808	170600	344151660	8880	8880	8880	8880	0
204	20230808	170500	344151660	8880	8880	8880	8880	0
205	20230808	170400	344151660	8880	8880	8880	8880	0
206	20230808	170300	344151660	8880	8880	8880	8880	0
207	20230808	170200	344151660	8880	8880	8880	8880	0
208	20230808	170100	344151660	8880	8880	8880	8880	0
209	20230808	170000	344151660	8880	8880	8880	8880	0
210	20230808	165900	344151660	8880	8880	8880	8880	0
211	20230808	165800	344151660	8880	8880	8880	8880	0
212	20230808	165700	344151660	8880	8880	8880	8880	641
213	20230808	165600	344151660	8880	8880	8880	8880	0
214	20230808	165500	344151660	8880	8880	8880	8880	0
215	20230808	165400	344151660	8880	8880	8880	8880	0
216	20230808	165300	344151660	8880	8880	8880	8880	0
217	20230808	165200	344151660	8880	8880	8880	8880	0
218	20230808	165100	344151660	8880	8880	8880	8880	0
219	20230808	165000	344151660	8880	8880	8880	8880	0
220	20230808	164900	344151660	8880	8880	8880	8880	0
221	20230808	164800	344151660	8880	8880	8880	8880	0
222	20230808	164700	344151660	8880	8880	8880	8880	0
223	20230808	164600	344151660	8880	8880	8880	8880	0
224	20230808	164500	344151660	8880	8880	8880	8880	0
225	20230808	164400	344151660	8880	8880	8880	8880	0
226	20230808	164300	344151660	8880	8880	8880	8880	0
227	20230808	164200	344151660	8880	8880	8880	8880	0
228	20230808	164100	344151660	8880	8880	8880	8880	0
229	20230808	164000	344151660	8880	8880	8880	8880	0
230	20230808	163900	344151660	8880	8880	8880	8880	0
231	20230808	163800	344151660	8880	8880	8880	8880	0
232	20230808	163700	344151660	8880	8880	8880	8880	0
233	20230808	163600	344151660	8880	8880	8880	8880	0
234	20230808	163500	344151660	8880	8880	8880	8880	0
235	20230808	163400	344151660	8880	8880	8880	8880	0
236	20230808	163300	344151660	8880	8880	8880	8880	0
237	20230808	163200	344151660	8880	8880	8880	8880	0
238	20230808	163100	344151660	8880	8880	8880	8880	0
239	20230808	163000	344151660	8880	8880	8880	8880	0
240	20230808	162900	344151660	8880	8880	8880	8880	0
241	20230808	162800	344151660	8880	8880	8880	8880	0
242	20230808	162700	344151660	8880	8880	8880	8880	641
243	20230808	162600	344151660	8880	8880	8880	8880	0
244	20230808	162500	344151660	8880	8880	8880	8880	0
245	20230808	162400	344151660	8880	8880	8880	8880	0
246	20230808	162300	344151660	8880	8880	8880	8880	0
247	20230808	162200	344151660	8880	8880	8880	8880	0
248	20230808	162100	344151660	8880	8880	8880	8880	0
249	20230808	162000	344151660	8880	8880	8880	8880	0
250	20230808	161900	344151660	8880	8880	8880	8880	0
251	20230808	161800	344151660	8880	8880	8880	8880	0
252	20230808	161700	344151660	8880	8880	8880	8880	0
253	20230808	161600	344151660	8880	8880	8880	8880	0
254	20230808	161500	344151660	8880	8880	8880	8880	0
255	20230808	161400	344151660	8880	8880	8880	8880	0
256	20230808	161300	344151660	8880	8880	8880	8880	0
257	20230808	161200	344151660	8880	8880	8880	8880	0
258	20230808	161100	344151660	8880	8880	8880	8880	0
259	20230808	161000	344151660	8880	8880	8880	8880	0
260	20230808	160900	344151660	8880	8880	8880	8880	0
261	20230808	160800	344151660	8880	8880	8880	8880	0
262	20230808	160700	344151660	8880	8880	8880	8880	0
263	20230808	160600	344151660	8880	8880	8880	8880	0
264	20230808	160500	344151660	8880	8880	8880	8880	0
265	20230808	160400	344151660	8880	8880	8880	8880	0
266	20230808	160300	344151660	8880	8880	8880	8880	0
267	20230808	160200	344151660	8880	8880	8880	8880	0
268	20230808	160100	344151660	8880	8880	8880	8880	0
269	20230808	160000	344151660	8880	8880	8880	8880	0
270	20230808	155900	344151660	8880	8880	8880	8880	0
271	20230808	155800	344151660	8880	8880	8880	8880	0
272	20230808	155700	344151660	8880	8880	8880	8880	641
273	20230808	155600	344151660	8880	8880	8880	8880	0
274	20230808	155500	344151660	8880	8880	8880	8880	0
275	20230808	155400	344151660	8880	8880	8880	8880	0
276	20230808	155300	344151660	8880	8880	8880	8880	0
277	20230808	155200	344151660	8880	8880	8880	8880	0
278	20230808	155100	344151660	8880	8880	8880	8880	0
279	20230808	155000	344151660	8880	8880	8880	8880	0
280	20230808	154900	344151660	8880	8880	8880	8880	0
281	20230808	154800	344151660	8880	8880	8880	8880	0
282	20230808	154700	344151660	8880	8880	8880	8880	0
283	20230808	154600	344151660	8880	8880	8880	8880	0
284	20230808	154500	344151660	8880	8880	8880	8880	0
285	20230808	154400	344151660	8880	8880	8880	8880	0
286	20230808	154300	344151660	8880	8880	8880	8880	0
287	20230808	154200	344151660	8880	8880	8880	8880	0
288	20230808	154100	344151660	8880	8880	8880	8880	0
289	20230808	154000	344151660	8880	8880	8880	8880	0
290	20230808	153900	344151660	8880	8880	8880	8880	0
291	20230808	153800	344151660	8880	8880	8880	8880	0
292	20230808	153700	344151660	8880	8880	8880	8880	0
293	20230808	153600	344151660	8880	8880	8880	8880	0
294	20230808	153500	344151660	8880	8880	8880	8880	0
295	20230808	153400	344151660	8880	8880	8880	8880	0
296	20230808	153300	344151660	8880	8880	8880	8880	0
297	20230808	153200	344151660	8880	8880	8880	8880	0
298	20230808	153100	344151660	8880	8880	8880	8880	0
299	20230808	153000	344151660	8880	8880	8880	8880	641
300	20230808	152900	338459580	8870	8870	8870	8870	0
301	20230808	152800	338459580	8870	8870	8870	8870	0
302	20230808	152700	338459580	8870	8870	8870	8870	0
303	20230808	152600	338459580	8870	8870	8870	8870	0
304	20230808	152500	338459580	8870	8870	8870	8870	0
305	20230808	152400	338459580	8870	8870	8870	8870	0
306	20230808	152300	338459580	8870	8870	8870	8870	0
307	20230808	152200	338459580	8870	8870	8870	8870	0
308	20230808	152100	338459580	8870	8870	8870	8870	0
309	20230808	152000	338459580	8870	8870	8870	8870	0
310	20230808	151900	338459580	8870	8890	8890	8870	61
311	20230808	151800	337918330	8890	8890	8890	8890	28
312	20230808	151700	337669410	8890	8880	8890	8870	297
313	20230808	151600	335034060	8880	8880	8880	8880	27
314	20230808	151500	334794300	8870	8880	8880	8870	690
315	20230808	151400	328672470	8890	8910	8910	8880	338
316	20230808	151300	325665020	8870	8870	8870	8870	0
317	20230808	151200	325665020	8870	8910	8920	8870	780
318	20230808	151100	318732160	8910	8910	8910	8910	1
319	20230808	151000	318723250	8920	8920	8920	8920	0
320	20230808	150900	318723250	8920	8920	8920	8920	2
321	20230808	150800	318705410	8880	8880	8880	8880	108
322	20230808	150700	317746370	8880	8880	8880	8880	0
323	20230808	150600	317746370	8880	8880	8900	8880	194
324	20230808	150500	316021590	8880	8910	8910	8880	172
325	20230808	150400	314490360	8910	8910	8910	8910	0
326	20230808	150300	314490360	8910	8930	8930	8910	115
327	20230808	150200	313463530	8930	8930	8930	8930	0
328	20230808	150100	313463530	8930	8930	8930	8930	0
329	20230808	150000	313463530	8930	8930	8930	8930	0
330	20230808	145900	313463530	8930	8910	8930	8910	14
331	20230808	145800	313338770	8910	8910	8910	8910	0
332	20230808	145700	313338770	8910	8910	8910	8910	0
333	20230808	145600	313338770	8910	8930	8930	8910	22
334	20230808	145500	313142350	8910	8920	8920	8910	32
335	20230808	145400	312856930	8910	8910	8910	8910	0
336	20230808	145300	312856930	8910	8910	8910	8910	0
337	20230808	145200	312856930	8910	8920	8920	8910	13
338	20230808	145100	312740990	8920	8920	8920	8920	2
339	20230808	145000	312723150	8910	8910	8910	8910	0
340	20230808	144900	312723150	8910	8910	8910	8910	0
341	20230808	144800	312723150	8910	8920	8920	8910	178
342	20230808	144700	311137160	8910	8910	8910	8910	0
343	20230808	144600	311137160	8910	8910	8910	8910	0
344	20230808	144500	311137160	8910	8910	8910	8910	0
345	20230808	144400	311137160	8910	8910	8910	8910	8
346	20230808	144300	311065880	8910	8910	8910	8910	0
347	20230808	144200	311065880	8910	8910	8910	8910	0
348	20230808	144100	311065880	8910	8910	8950	8910	23
349	20230808	144000	310860910	8910	8910	8910	8910	22
350	20230808	143900	310664890	8910	8910	8910	8910	14
351	20230808	143800	310540150	8910	8910	8910	8910	1
352	20230808	143700	310531240	8900	8900	8900	8900	1
353	20230808	143600	310522340	8890	8890	8890	8890	0
354	20230808	143500	310522340	8890	8900	8900	8890	32
355	20230808	143400	310237850	8880	8940	8940	8880	200
356	20230808	143300	308459480	8980	8980	8980	8980	0
357	20230808	143200	308459480	8980	8980	8980	8980	20
358	20230808	143100	308279880	8980	8980	8980	8980	0
359	20230808	143000	308279880	8980	8980	8980	8980	0
360	20230808	142900	308279880	8980	8980	8980	8980	0
361	20230808	142800	308279880	8980	8980	8980	8980	0
362	20230808	142700	308279880	8980	8980	8980	8980	0
363	20230808	142600	308279880	8980	8980	8980	8980	1
364	20230808	142500	308270900	8980	8980	8980	8980	15
365	20230808	142400	308136200	8980	8970	8980	8920	343
366	20230808	142300	305063480	8980	8980	8980	8980	2
367	20230808	142200	305045520	8970	8970	8970	8970	13
368	20230808	142100	304928910	8970	8970	8970	8970	1
369	20230808	142000	304919940	8890	8890	8890	8890	0
370	20230808	141900	304919940	8890	8930	8950	8880	237
371	20230808	141800	302803790	8920	8920	8930	8920	160
372	20230808	141700	301376580	8920	8890	8920	8890	114
373	20230808	141600	300360690	8890	8890	8890	8890	0
374	20230808	141500	300360690	8890	8890	8890	8890	0
375	20230808	141400	300360690	8890	8890	8890	8890	0
376	20230808	141300	300360690	8890	8890	8890	8890	1
377	20230808	141200	300351800	8850	8850	8850	8850	0
378	20230808	141100	300351800	8850	8890	8890	8850	2643
379	20230808	141000	276919500	8890	8900	8900	8890	214
380	20230808	140900	275015040	8900	8890	8900	8880	198
381	20230808	140800	273254950	8890	8910	8910	8890	1078
382	20230808	140700	263663490	8920	8920	8920	8920	0
383	20230808	140600	263663490	8920	8920	8920	8920	1
384	20230808	140500	263654570	8930	8930	8930	8930	0
385	20230808	140400	263654570	8930	8930	8930	8930	0
386	20230808	140300	263654570	8930	8930	8930	8930	0
387	20230808	140200	263654570	8930	8930	8930	8930	1
388	20230808	140100	263645640	8930	8930	8930	8930	0
389	20230808	140000	263645640	8930	8930	8930	8930	3
390	20230808	135900	263618850	8930	8930	8930	8930	2
391	20230808	135800	263600990	8930	8930	8930	8900	1617
392	20230808	135700	249195190	8930	8930	8930	8930	8
393	20230808	135600	249123750	8930	8930	8930	8930	2
394	20230808	135500	249105890	8930	8930	8930	8930	0
395	20230808	135400	249105890	8930	8930	8930	8930	0
396	20230808	135300	249105890	8930	8930	8930	8920	13
397	20230808	135200	248989820	8930	8930	8930	8930	0
398	20230808	135100	248989820	8930	8930	8930	8930	4
399	20230808	135000	248954100	8930	8930	8930	8930	0
400	20230808	134900	248954100	8930	8930	8930	8930	0
401	20230808	134800	248954100	8930	8930	8930	8930	0
402	20230808	134700	248954100	8930	8930	8930	8930	1
403	20230808	134600	248945170	8910	8910	8910	8910	0
404	20230808	134500	248945170	8910	8910	8910	8910	0
405	20230808	134400	248945170	8910	8910	8910	8910	0
406	20230808	134300	248945170	8910	8910	8910	8910	75
407	20230808	134200	248276920	8930	8930	8930	8930	3
408	20230808	134100	248250130	8930	8910	8930	8900	101
409	20230808	134000	247350170	8900	8910	8910	8900	63
410	20230808	133900	246788860	8910	8910	8910	8900	265
411	20230808	133800	244427880	8910	8910	8910	8910	0
412	20230808	133700	244427880	8910	8910	8910	8910	0
413	20230808	133600	244427880	8910	8920	8930	8910	483
414	20230808	133500	240118550	8910	8920	8920	8910	7
415	20230808	133400	240056130	8910	8910	8910	8910	241
416	20230808	133300	237908820	8920	8920	8920	8920	4
417	20230808	133200	237873140	8910	8910	8910	8910	0
418	20230808	133100	237873140	8910	8910	8910	8910	55
419	20230808	133000	237383090	8910	8910	8910	8910	0
420	20230808	132900	237383090	8910	8910	8910	8910	0
421	20230808	132800	237383090	8910	8920	8920	8910	10
422	20230808	132700	237293970	8930	8930	8930	8930	0
423	20230808	132600	237293970	8930	8930	8930	8930	0
424	20230808	132500	237293970	8930	8930	8930	8930	0
425	20230808	132400	237293970	8930	8930	8930	8930	0
426	20230808	132300	237293970	8930	8930	8930	8930	0
427	20230808	132200	237293970	8930	8930	8930	8930	1
428	20230808	132100	237285040	8930	8930	8930	8930	0
429	20230808	132000	237285040	8930	8930	8930	8930	1
430	20230808	131900	237276110	8930	8930	8930	8930	1
431	20230808	131800	237267180	8930	8930	8930	8930	0
432	20230808	131700	237267180	8930	8930	8930	8930	0
433	20230808	131600	237267180	8930	8930	8930	8930	0
434	20230808	131500	237267180	8930	8930	8930	8930	0
435	20230808	131400	237267180	8930	8930	8930	8930	0
436	20230808	131300	237267180	8930	8930	8930	8930	0
437	20230808	131200	237267180	8930	8930	8930	8930	0
438	20230808	131100	237267180	8930	8930	8930	8930	1
439	20230808	131000	237258250	8900	8900	8900	8900	0
440	20230808	130900	237258250	8900	8910	8910	8900	541
441	20230808	130800	232438350	8910	8910	8910	8910	0
442	20230808	130700	232438350	8910	8910	8910	8910	13
443	20230808	130600	232322520	8900	8900	8900	8900	0
444	20230808	130500	232322520	8900	8900	8900	8900	75
445	20230808	130400	231655020	8900	8900	8900	8900	0
446	20230808	130300	231655020	8900	8910	8910	8900	21
447	20230808	130200	231467930	8910	8910	8910	8910	1
448	20230808	130100	231459020	8910	8910	8910	8910	0
449	20230808	130000	231459020	8910	8910	8910	8910	0
450	20230808	125900	231459020	8910	8910	8910	8910	0
451	20230808	125800	231459020	8910	8910	8910	8910	0
452	20230808	125700	231459020	8910	8910	8910	8910	1
453	20230808	125600	231450110	8910	8910	8910	8910	0
454	20230808	125500	231450110	8910	8910	8910	8910	0
455	20230808	125400	231450110	8910	8910	8910	8910	1
456	20230808	125300	231441200	8910	8910	8910	8910	4
457	20230808	125200	231405560	8900	8900	8900	8900	0
458	20230808	125100	231405560	8900	8900	8900	8900	0
459	20230808	125000	231405560	8900	8900	8900	8900	27
460	20230808	124900	231165260	8900	8900	8900	8900	0
461	20230808	124800	231165260	8900	8900	8900	8900	0
462	20230808	124700	231165260	8900	8900	8900	8900	0
463	20230808	124600	231165260	8900	8900	8900	8900	0
464	20230808	124500	231165260	8900	8900	8900	8900	0
465	20230808	124400	231165260	8900	8900	8900	8900	0
466	20230808	124300	231165260	8900	8900	8900	8900	0
467	20230808	124200	231165260	8900	8900	8900	8900	33
468	20230808	124100	230871560	8900	8900	8900	8900	538
469	20230808	124000	226083360	8910	8910	8910	8910	1
470	20230808	123900	226074450	8890	8890	8890	8890	0
471	20230808	123800	226074450	8890	8890	8890	8890	0
472	20230808	123700	226074450	8890	8890	8890	8890	0
473	20230808	123600	226074450	8890	8890	8890	8890	0
474	20230808	123500	226074450	8890	8890	8890	8890	0
475	20230808	123400	226074450	8890	8890	8890	8890	0
476	20230808	123300	226074450	8890	8890	8890	8890	0
477	20230808	123200	226074450	8890	8890	8890	8890	0
478	20230808	123100	226074450	8890	8890	8890	8890	130
479	20230808	123000	224918750	8890	8890	8890	8890	5
480	20230808	122900	224874300	8890	8890	8890	8880	107
481	20230808	122800	223923130	8890	8890	8890	8880	256
482	20230808	122700	221647480	8890	8900	8900	8890	244
483	20230808	122600	219476050	8900	8910	8910	8900	56
484	20230808	122500	218977130	8930	8930	8930	8930	0
485	20230808	122400	218977130	8930	8930	8930	8930	1
486	20230808	122300	218968200	8930	8930	8930	8930	0
487	20230808	122200	218968200	8930	8930	8930	8930	1
488	20230808	122100	218959270	8900	8900	8900	8900	0
489	20230808	122000	218959270	8900	8900	8900	8900	0
490	20230808	121900	218959270	8900	8900	8900	8900	0
491	20230808	121800	218959270	8900	8900	8900	8900	0
492	20230808	121700	218959270	8900	8900	8900	8900	0
493	20230808	121600	218959270	8900	8900	8900	8900	0
494	20230808	121500	218959270	8900	8910	8910	8900	549
495	20230808	121400	214070760	8930	8930	8930	8930	0
496	20230808	121300	214070760	8930	8930	8930	8930	0
497	20230808	121200	214070760	8930	8930	8930	8930	0
498	20230808	121100	214070760	8930	8930	8930	8930	3
499	20230808	121000	214043970	8910	8910	8910	8910	0
500	20230808	120900	214043970	8910	8920	8920	8910	96
501	20230808	120800	213188380	8920	8920	8920	8920	0
502	20230808	120700	213188380	8920	8920	8920	8920	0
503	20230808	120600	213188380	8920	8920	8920	8920	0
504	20230808	120500	213188380	8920	8920	8920	8920	6
505	20230808	120400	213134860	8920	8920	8920	8920	0
506	20230808	120300	213134860	8920	8920	8920	8920	0
507	20230808	120200	213134860	8920	8930	8930	8920	10
508	20230808	120100	213045640	8930	8920	8930	8920	10
509	20230808	120000	212956420	8920	8920	8920	8920	52
510	20230808	115900	212492580	8920	8920	8920	8920	153
511	20230808	115800	211127820	8920	8920	8920	8920	8
512	20230808	115700	211056460	8920	8920	8920	8920	260
513	20230808	115600	208737260	8940	8950	8950	8930	288
514	20230808	115500	206164570	8950	8950	8950	8950	11
515	20230808	115400	206066120	8950	8950	8950	8950	0
516	20230808	115300	206066120	8950	8950	8950	8950	0
517	20230808	115200	206066120	8950	8950	8950	8950	1
518	20230808	115100	206057170	8960	8960	8960	8960	0
519	20230808	115000	206057170	8960	8960	8960	8960	0
520	20230808	114900	206057170	8960	8960	8960	8960	5
521	20230808	114800	206012370	8960	8950	8960	8950	4
522	20230808	114700	205976550	8950	8950	8950	8950	2
523	20230808	114600	205958650	8950	8950	8950	8950	3
524	20230808	114500	205931800	8950	8950	8950	8950	3
525	20230808	114400	205904950	8950	8950	8950	8950	0
526	20230808	114300	205904950	8950	8950	8950	8950	0
527	20230808	114200	205904950	8950	8950	8950	8950	0
528	20230808	114100	205904950	8950	8950	8950	8950	1
529	20230808	114000	205896000	8940	8950	8950	8940	12
530	20230808	113900	205788620	8950	8950	8950	8950	1
531	20230808	113800	205779670	8960	8960	8960	8960	2
532	20230808	113700	205761750	8960	8960	8960	8960	0
533	20230808	113600	205761750	8960	8960	8960	8960	0
534	20230808	113500	205761750	8960	8960	8960	8960	0
535	20230808	113400	205761750	8960	8960	8960	8960	7
536	20230808	113300	205699030	8960	8960	8960	8960	0
537	20230808	113200	205699030	8960	8960	8960	8960	0
538	20230808	113100	205699030	8960	8960	8960	8960	1
539	20230808	113000	205690070	8950	8950	8950	8950	110
540	20230808	112900	204705570	8950	8950	8950	8950	0
541	20230808	112800	204705570	8950	8950	8950	8950	1
542	20230808	112700	204696620	8910	8910	8910	8910	0
543	20230808	112600	204696620	8910	8910	8910	8910	85
544	20230808	112500	203939270	8910	8910	8910	8910	0
545	20230808	112400	203939270	8910	8910	8910	8910	0
546	20230808	112300	203939270	8910	8910	8910	8910	5
547	20230808	112200	203894720	8920	8920	8920	8920	0
548	20230808	112100	203894720	8920	8910	8920	8910	322
549	20230808	112000	201025660	8920	8920	8920	8920	15
550	20230808	111900	200891860	8920	8920	8920	8920	41
551	20230808	111800	200526140	8920	8920	8920	8920	1009
552	20230808	111700	191525860	8940	8940	8940	8940	0
553	20230808	111600	191525860	8940	8940	8940	8940	0
554	20230808	111500	191525860	8940	8940	8940	8940	0
555	20230808	111400	191525860	8940	8940	8940	8940	0
556	20230808	111300	191525860	8940	8940	8940	8940	212
557	20230808	111200	189630580	8980	8980	8980	8980	0
558	20230808	111100	189630580	8980	8980	8980	8980	0
559	20230808	111000	189630580	8980	8920	8980	8910	178
560	20230808	110900	188041420	8910	8910	8910	8910	0
561	20230808	110800	188041420	8910	8910	8910	8910	0
562	20230808	110700	188041420	8910	8920	8920	8910	223
563	20230808	110600	186052790	8910	8920	8920	8900	68
564	20230808	110500	185446350	8910	8910	8910	8910	0
565	20230808	110400	185446350	8910	8920	8920	8900	23
566	20230808	110300	185241300	8920	8920	8920	8900	32
567	20230808	110200	184956190	8910	8920	8920	8900	48
568	20230808	110100	184528150	8900	8910	8920	8900	78
569	20230808	110000	183832850	8910	8910	8910	8910	2
570	20230808	105900	183815030	8920	8920	8920	8900	368
571	20230808	105800	180535490	9020	8980	9020	8980	25
572	20230808	105700	180310650	8920	8970	9020	8920	109
573	20230808	105600	179332520	8970	8970	8970	8970	0
574	20230808	105500	179332520	8970	8970	8970	8970	0
575	20230808	105400	179332520	8970	8970	8970	8970	11
576	20230808	105300	179233850	8920	8950	9020	8910	467
577	20230808	105200	175030790	8950	8910	8950	8910	30
578	20230808	105100	174763450	8920	8920	8920	8920	1
579	20230808	105000	174754530	8950	8950	8950	8950	1
580	20230808	104900	174745580	8900	8900	8900	8900	199
581	20230808	104800	172974480	8900	8900	8900	8900	0
582	20230808	104700	172974480	8900	8950	8950	8900	110
583	20230808	104600	171990440	8950	8950	8950	8950	0
584	20230808	104500	171990440	8950	8950	8950	8950	0
585	20230808	104400	171990440	8950	8950	8950	8950	0
586	20230808	104300	171990440	8950	8950	8950	8950	0
587	20230808	104200	171990440	8950	8950	8950	8950	0
588	20230808	104100	171990440	8950	8950	8950	8950	0
589	20230808	104000	171990440	8950	8950	8950	8950	1
590	20230808	103900	171981490	8900	8910	8920	8900	12
591	20230808	103800	171874570	8910	8920	8920	8910	4
592	20230808	103700	171838900	8940	8940	8940	8940	0
593	20230808	103600	171838900	8940	8940	8940	8940	4
594	20230808	103500	171803140	8950	8950	8950	8950	0
595	20230808	103400	171803140	8950	8930	8950	8900	273
596	20230808	103300	169373140	8950	8920	8950	8920	45
597	20230808	103200	168971710	8920	8930	8950	8920	193
598	20230808	103100	167248390	8930	8930	8930	8930	0
599	20230808	103000	167248390	8930	8920	8930	8920	3
600	20230808	102900	167221620	8930	8920	8930	8920	9
601	20230808	102800	167141280	8920	8920	8920	8920	5
602	20230808	102700	167096680	8890	8910	8910	8890	898
603	20230808	102600	159104220	8920	8930	8930	8920	14
604	20230808	102500	158979240	8930	8940	8940	8920	131
605	20230808	102400	157809460	8930	8930	8930	8930	0
606	20230808	102300	157809460	8930	8930	8930	8930	0
607	20230808	102200	157809460	8930	8950	8950	8930	9
608	20230808	102100	157728930	8950	8950	8950	8950	0
609	20230808	102000	157728930	8950	8930	8960	8930	54
610	20230808	101900	157246410	8930	8930	8930	8930	5
611	20230808	101800	157201760	8930	8900	8930	8880	1109
612	20230808	101700	147330350	8900	8940	8940	8900	1862
613	20230808	101600	130706160	8940	8970	8980	8940	2516
614	20230808	101500	108189560	8950	8950	8950	8950	0
615	20230808	101400	108189560	8950	9010	9010	8950	95
616	20230808	101300	107339180	8960	8960	8960	8950	193
617	20230808	101200	105610000	8960	9020	9020	8960	659
618	20230808	101100	99692970	8980	8980	8980	8980	0
619	20230808	101000	99692970	8980	8990	8990	8980	5
620	20230808	100900	99648040	9020	9030	9030	9020	116
621	20230808	100800	98600640	9030	9030	9030	9020	54
622	20230808	100700	98113050	9030	8980	9030	8980	98
623	20230808	100600	97232960	8970	8970	8970	8970	0
624	20230808	100500	97232960	8970	8970	8970	8970	0
625	20230808	100400	97232960	8970	8980	8980	8970	7
626	20230808	100300	97170120	9040	9040	9040	9040	0
627	20230808	100200	97170120	9040	9020	9040	8970	7
628	20230808	100100	97107030	8980	9000	9030	8980	66
629	20230808	100000	96513510	9000	9000	9000	9000	12
630	20230808	095900	96405510	9000	9040	9040	9000	29
631	20230808	095800	96144470	9000	9000	9000	9000	32
632	20230808	095700	95856470	9000	9040	9040	9000	2
633	20230808	095600	95838430	9000	9030	9030	9000	12
634	20230808	095500	95730130	9030	9030	9030	9030	1
635	20230808	095400	95721100	8970	9000	9000	8960	1334
636	20230808	095300	83717490	9000	9010	9050	9000	1063
637	20230808	095200	74139830	9010	9020	9050	9010	878
638	20230808	095100	66217880	9020	9020	9020	9020	338
639	20230808	095000	63169120	9020	9040	9040	9020	2231
640	20230808	094900	43018240	9040	9040	9040	9040	0
641	20230808	094800	43018240	9040	9040	9040	9040	0
642	20230808	094700	43018240	9040	9040	9040	9040	3
643	20230808	094600	42991120	9030	9040	9040	9030	184
644	20230808	094500	41327850	9040	9040	9040	9030	55
645	20230808	094400	40830680	9040	9040	9040	9040	16
646	20230808	094300	40686040	9030	9040	9040	9030	73
647	20230808	094200	40026160	9040	9040	9070	9040	36
648	20230808	094100	39700450	9040	9040	9040	9040	94
649	20230808	094000	38850690	9040	9040	9040	9040	0
650	20230808	093900	38850690	9040	9040	9040	9040	8
651	20230808	093800	38778370	9030	9040	9040	9030	537
652	20230808	093700	33924150	9080	9070	9080	9040	4
653	20230808	093600	33887880	9100	9040	9100	9040	44
654	20230808	093500	33490000	9040	9050	9110	9040	11
655	20230808	093400	33390430	9040	9070	9070	9040	958
656	20230808	093300	24724490	9070	9090	9090	9050	54
657	20230808	093200	24235080	9090	9090	9090	9090	3
658	20230808	093100	24207810	9090	9090	9090	9090	1
659	20230808	093000	24198720	9090	9060	9090	9050	305
660	20230808	092900	21435550	9090	9090	9090	9090	1
661	20230808	092800	21426460	9050	9090	9090	9050	200
662	20230808	092700	19608820	9110	9110	9110	9110	1
663	20230808	092600	19599710	9090	9090	9090	9090	1
664	20230808	092500	19590620	9090	9090	9090	9090	0
665	20230808	092400	19590620	9090	9090	9090	9090	50
666	20230808	092300	19136120	9050	9050	9050	9050	0
667	20230808	092200	19136120	9050	9050	9050	9050	0
668	20230808	092100	19136120	9050	9080	9080	9050	211
669	20230808	092000	17220540	9080	9070	9080	9070	9
670	20230808	091900	17138880	9080	9080	9080	9080	10
671	20230808	091800	17048080	9050	9060	9080	9050	160
672	20230808	091700	15599590	9060	9060	9060	9050	106
673	20230808	091600	14640110	9050	9060	9060	9050	167
674	20230808	091500	13127100	9060	9070	9080	9060	667
675	20230808	091400	7081540	9070	9070	9070	9070	242
676	20230808	091300	4886600	9070	9090	9090	9070	102
677	20230808	091200	3960530	9090	9090	9090	9090	4
678	20230808	091100	3924170	9090	9090	9090	9090	2
679	20230808	091000	3905990	9090	9090	9090	9090	1
680	20230808	090900	3896900	9080	9110	9110	9080	12
681	20230808	090800	3787760	9110	9100	9110	9100	265
682	20230808	090700	1376050	9100	9100	9100	9100	2
683	20230808	090600	1357850	9100	9100	9100	9100	1
684	20230808	090500	1348750	9100	9100	9100	9100	11
685	20230808	090400	1248650	9100	9100	9100	9100	1
686	20230808	090300	1239550	9100	9110	9110	9100	57
687	20230808	090200	720560	9110	9110	9110	9100	56
688	20230808	090100	210450	9150	9150	9150	9150	0
689	20230808	090000	210450	9150	9150	9150	9150	23