KissMeData/433530/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	205200	17347750	2090	2090	2090	2090	71
3	20230809	205100	17347750	2090	2090	2090	2090	0
4	20230809	205000	17347750	2090	2090	2090	2090	0
5	20230809	204900	17347750	2090	2090	2090	2090	0
6	20230809	204800	17347750	2090	2090	2090	2090	0
7	20230809	204700	17347750	2090	2090	2090	2090	0
8	20230809	204600	17347750	2090	2090	2090	2090	0
9	20230809	204500	17347750	2090	2090	2090	2090	0
10	20230809	204400	17347750	2090	2090	2090	2090	0
11	20230809	204300	17347750	2090	2090	2090	2090	0
12	20230809	204200	17347750	2090	2090	2090	2090	0
13	20230809	204100	17347750	2090	2090	2090	2090	0
14	20230809	204000	17347750	2090	2090	2090	2090	0
15	20230809	203900	17347750	2090	2090	2090	2090	0
16	20230809	203800	17347750	2090	2090	2090	2090	0
17	20230809	203700	17347750	2090	2090	2090	2090	0
18	20230809	203600	17347750	2090	2090	2090	2090	0
19	20230809	203500	17347750	2090	2090	2090	2090	0
20	20230809	203400	17347750	2090	2090	2090	2090	0
21	20230809	203300	17347750	2090	2090	2090	2090	0
22	20230809	203200	17347750	2090	2090	2090	2090	0
23	20230809	203100	17347750	2090	2090	2090	2090	0
24	20230809	203000	17347750	2090	2090	2090	2090	0
25	20230809	202900	17347750	2090	2090	2090	2090	0
26	20230809	202800	17347750	2090	2090	2090	2090	0
27	20230809	202700	17347750	2090	2090	2090	2090	0
28	20230809	202600	17347750	2090	2090	2090	2090	0
29	20230809	202500	17347750	2090	2090	2090	2090	0
30	20230809	202400	17347750	2090	2090	2090	2090	0
31	20230809	202300	17347750	2090	2090	2090	2090	0
32	20230809	202200	17347750	2090	2090	2090	2090	71
33	20230809	202100	17347750	2090	2090	2090	2090	0
34	20230809	202000	17347750	2090	2090	2090	2090	0
35	20230809	201900	17347750	2090	2090	2090	2090	0
36	20230809	201800	17347750	2090	2090	2090	2090	0
37	20230809	201700	17347750	2090	2090	2090	2090	0
38	20230809	201600	17347750	2090	2090	2090	2090	0
39	20230809	201500	17347750	2090	2090	2090	2090	0
40	20230809	201400	17347750	2090	2090	2090	2090	0
41	20230809	201300	17347750	2090	2090	2090	2090	0
42	20230809	201200	17347750	2090	2090	2090	2090	0
43	20230809	201100	17347750	2090	2090	2090	2090	0
44	20230809	201000	17347750	2090	2090	2090	2090	0
45	20230809	200900	17347750	2090	2090	2090	2090	0
46	20230809	200800	17347750	2090	2090	2090	2090	0
47	20230809	200700	17347750	2090	2090	2090	2090	0
48	20230809	200600	17347750	2090	2090	2090	2090	0
49	20230809	200500	17347750	2090	2090	2090	2090	0
50	20230809	200400	17347750	2090	2090	2090	2090	0
51	20230809	200300	17347750	2090	2090	2090	2090	0
52	20230809	200200	17347750	2090	2090	2090	2090	0
53	20230809	200100	17347750	2090	2090	2090	2090	0
54	20230809	200000	17347750	2090	2090	2090	2090	0
55	20230809	195900	17347750	2090	2090	2090	2090	0
56	20230809	195800	17347750	2090	2090	2090	2090	0
57	20230809	195700	17347750	2090	2090	2090	2090	0
58	20230809	195600	17347750	2090	2090	2090	2090	0
59	20230809	195500	17347750	2090	2090	2090	2090	0
60	20230809	195400	17347750	2090	2090	2090	2090	0
61	20230809	195300	17347750	2090	2090	2090	2090	0
62	20230809	195200	17347750	2090	2090	2090	2090	71
63	20230809	195100	17347750	2090	2090	2090	2090	0
64	20230809	195000	17347750	2090	2090	2090	2090	0
65	20230809	194900	17347750	2090	2090	2090	2090	0
66	20230809	194800	17347750	2090	2090	2090	2090	0
67	20230809	194700	17347750	2090	2090	2090	2090	0
68	20230809	194600	17347750	2090	2090	2090	2090	0
69	20230809	194500	17347750	2090	2090	2090	2090	0
70	20230809	194400	17347750	2090	2090	2090	2090	0
71	20230809	194300	17347750	2090	2090	2090	2090	0
72	20230809	194200	17347750	2090	2090	2090	2090	0
73	20230809	194100	17347750	2090	2090	2090	2090	0
74	20230809	194000	17347750	2090	2090	2090	2090	0
75	20230809	193900	17347750	2090	2090	2090	2090	0
76	20230809	193800	17347750	2090	2090	2090	2090	0
77	20230809	193700	17347750	2090	2090	2090	2090	0
78	20230809	193600	17347750	2090	2090	2090	2090	0
79	20230809	193500	17347750	2090	2090	2090	2090	0
80	20230809	193400	17347750	2090	2090	2090	2090	0
81	20230809	193300	17347750	2090	2090	2090	2090	0
82	20230809	193200	17347750	2090	2090	2090	2090	0
83	20230809	193100	17347750	2090	2090	2090	2090	0
84	20230809	193000	17347750	2090	2090	2090	2090	0
85	20230809	192900	17347750	2090	2090	2090	2090	0
86	20230809	192800	17347750	2090	2090	2090	2090	0
87	20230809	192700	17347750	2090	2090	2090	2090	0
88	20230809	192600	17347750	2090	2090	2090	2090	0
89	20230809	192500	17347750	2090	2090	2090	2090	0
90	20230809	192400	17347750	2090	2090	2090	2090	0
91	20230809	192300	17347750	2090	2090	2090	2090	0
92	20230809	192200	17347750	2090	2090	2090	2090	71
93	20230809	192100	17347750	2090	2090	2090	2090	0
94	20230809	192000	17347750	2090	2090	2090	2090	0
95	20230809	191900	17347750	2090	2090	2090	2090	0
96	20230809	191800	17347750	2090	2090	2090	2090	0
97	20230809	191700	17347750	2090	2090	2090	2090	0
98	20230809	191600	17347750	2090	2090	2090	2090	0
99	20230809	191500	17347750	2090	2090	2090	2090	0
100	20230809	191400	17347750	2090	2090	2090	2090	0
101	20230809	191300	17347750	2090	2090	2090	2090	0
102	20230809	191200	17347750	2090	2090	2090	2090	0
103	20230809	191100	17347750	2090	2090	2090	2090	0
104	20230809	191000	17347750	2090	2090	2090	2090	0
105	20230809	190900	17347750	2090	2090	2090	2090	0
106	20230809	190800	17347750	2090	2090	2090	2090	0
107	20230809	190700	17347750	2090	2090	2090	2090	0
108	20230809	190600	17347750	2090	2090	2090	2090	0
109	20230809	190500	17347750	2090	2090	2090	2090	0
110	20230809	190400	17347750	2090	2090	2090	2090	0
111	20230809	190300	17347750	2090	2090	2090	2090	0
112	20230809	190200	17347750	2090	2090	2090	2090	0
113	20230809	190100	17347750	2090	2090	2090	2090	0
114	20230809	190000	17347750	2090	2090	2090	2090	0
115	20230809	185900	17347750	2090	2090	2090	2090	0
116	20230809	185800	17347750	2090	2090	2090	2090	0
117	20230809	185700	17347750	2090	2090	2090	2090	0
118	20230809	185600	17347750	2090	2090	2090	2090	0
119	20230809	185500	17347750	2090	2090	2090	2090	0
120	20230809	185400	17347750	2090	2090	2090	2090	0
121	20230809	185300	17347750	2090	2090	2090	2090	0
122	20230809	185200	17347750	2090	2090	2090	2090	71
123	20230809	185100	17347750	2090	2090	2090	2090	0
124	20230809	185000	17347750	2090	2090	2090	2090	0
125	20230809	184900	17347750	2090	2090	2090	2090	0
126	20230809	184800	17347750	2090	2090	2090	2090	0
127	20230809	184700	17347750	2090	2090	2090	2090	0
128	20230809	184600	17347750	2090	2090	2090	2090	0
129	20230809	184500	17347750	2090	2090	2090	2090	0
130	20230809	184400	17347750	2090	2090	2090	2090	0
131	20230809	184300	17347750	2090	2090	2090	2090	0
132	20230809	184200	17347750	2090	2090	2090	2090	0
133	20230809	184100	17347750	2090	2090	2090	2090	0
134	20230809	184000	17347750	2090	2090	2090	2090	0
135	20230809	183900	17347750	2090	2090	2090	2090	0
136	20230809	183800	17347750	2090	2090	2090	2090	0
137	20230809	183700	17347750	2090	2090	2090	2090	0
138	20230809	183600	17347750	2090	2090	2090	2090	0
139	20230809	183500	17347750	2090	2090	2090	2090	0
140	20230809	183400	17347750	2090	2090	2090	2090	0
141	20230809	183300	17347750	2090	2090	2090	2090	0
142	20230809	183200	17347750	2090	2090	2090	2090	0
143	20230809	183100	17347750	2090	2090	2090	2090	0
144	20230809	183000	17347750	2090	2090	2090	2090	0
145	20230809	182900	17347750	2090	2090	2090	2090	0
146	20230809	182800	17347750	2090	2090	2090	2090	0
147	20230809	182700	17347750	2090	2090	2090	2090	0
148	20230809	182600	17347750	2090	2090	2090	2090	0
149	20230809	182500	17347750	2090	2090	2090	2090	0
150	20230809	182400	17347750	2090	2090	2090	2090	0
151	20230809	182300	17347750	2090	2090	2090	2090	0
152	20230809	182200	17347750	2090	2090	2090	2090	71
153	20230809	182100	17347750	2090	2090	2090	2090	0
154	20230809	182000	17347750	2090	2090	2090	2090	0
155	20230809	181900	17347750	2090	2090	2090	2090	0
156	20230809	181800	17347750	2090	2090	2090	2090	0
157	20230809	181700	17347750	2090	2090	2090	2090	0
158	20230809	181600	17347750	2090	2090	2090	2090	0
159	20230809	181500	17347750	2090	2090	2090	2090	0
160	20230809	181400	17347750	2090	2090	2090	2090	0
161	20230809	181300	17347750	2090	2090	2090	2090	0
162	20230809	181200	17347750	2090	2090	2090	2090	0
163	20230809	181100	17347750	2090	2090	2090	2090	0
164	20230809	181000	17347750	2090	2090	2090	2090	0
165	20230809	180900	17347750	2090	2090	2090	2090	0
166	20230809	180800	17347750	2090	2090	2090	2090	0
167	20230809	180700	17347750	2090	2090	2090	2090	0
168	20230809	180600	17347750	2090	2090	2090	2090	0
169	20230809	180500	17347750	2090	2090	2090	2090	0
170	20230809	180400	17347750	2090	2090	2090	2090	0
171	20230809	180300	17347750	2090	2090	2090	2090	0
172	20230809	180200	17347750	2090	2090	2090	2090	0
173	20230809	180100	17347750	2090	2090	2090	2090	0
174	20230809	180000	17347750	2090	2090	2090	2090	0
175	20230809	175900	17347750	2090	2090	2090	2090	0
176	20230809	175800	17347750	2090	2090	2090	2090	0
177	20230809	175700	17347750	2090	2090	2090	2090	0
178	20230809	175600	17347750	2090	2090	2090	2090	0
179	20230809	175500	17347750	2090	2090	2090	2090	0
180	20230809	175400	17347750	2090	2090	2090	2090	0
181	20230809	175300	17347750	2090	2090	2090	2090	0
182	20230809	175200	17347750	2090	2090	2090	2090	71
183	20230809	175100	17347750	2090	2090	2090	2090	0
184	20230809	175000	17347750	2090	2090	2090	2090	0
185	20230809	174900	17347750	2090	2090	2090	2090	0
186	20230809	174800	17347750	2090	2090	2090	2090	0
187	20230809	174700	17347750	2090	2090	2090	2090	0
188	20230809	174600	17347750	2090	2090	2090	2090	0
189	20230809	174500	17347750	2090	2090	2090	2090	0
190	20230809	174400	17347750	2090	2090	2090	2090	0
191	20230809	174300	17347750	2090	2090	2090	2090	0
192	20230809	174200	17347750	2090	2090	2090	2090	0
193	20230809	174100	17347750	2090	2090	2090	2090	0
194	20230809	174000	17347750	2090	2090	2090	2090	0
195	20230809	173900	17347750	2090	2090	2090	2090	0
196	20230809	173800	17347750	2090	2090	2090	2090	0
197	20230809	173700	17347750	2090	2090	2090	2090	0
198	20230809	173600	17347750	2090	2090	2090	2090	0
199	20230809	173500	17347750	2090	2090	2090	2090	0
200	20230809	173400	17347750	2090	2090	2090	2090	0
201	20230809	173300	17347750	2090	2090	2090	2090	0
202	20230809	173200	17347750	2090	2090	2090	2090	0
203	20230809	173100	17347750	2090	2090	2090	2090	0
204	20230809	173000	17347750	2090	2090	2090	2090	0
205	20230809	172900	17347750	2090	2090	2090	2090	0
206	20230809	172800	17347750	2090	2090	2090	2090	0
207	20230809	172700	17347750	2090	2090	2090	2090	0
208	20230809	172600	17347750	2090	2090	2090	2090	0
209	20230809	172500	17347750	2090	2090	2090	2090	0
210	20230809	172400	17347750	2090	2090	2090	2090	0
211	20230809	172300	17347750	2090	2090	2090	2090	0
212	20230809	172200	17347750	2090	2090	2090	2090	71
213	20230809	172100	17347750	2090	2090	2090	2090	0
214	20230809	172000	17347750	2090	2090	2090	2090	0
215	20230809	171900	17347750	2090	2090	2090	2090	0
216	20230809	171800	17347750	2090	2090	2090	2090	0
217	20230809	171700	17347750	2090	2090	2090	2090	0
218	20230809	171600	17347750	2090	2090	2090	2090	0
219	20230809	171500	17347750	2090	2090	2090	2090	0
220	20230809	171400	17347750	2090	2090	2090	2090	0
221	20230809	171300	17347750	2090	2090	2090	2090	0
222	20230809	171200	17347750	2090	2090	2090	2090	0
223	20230809	171100	17347750	2090	2090	2090	2090	0
224	20230809	171000	17347750	2090	2090	2090	2090	0
225	20230809	170900	17347750	2090	2090	2090	2090	0
226	20230809	170800	17347750	2090	2090	2090	2090	0
227	20230809	170700	17347750	2090	2090	2090	2090	0
228	20230809	170600	17347750	2090	2090	2090	2090	0
229	20230809	170500	17347750	2090	2090	2090	2090	0
230	20230809	170400	17347750	2090	2090	2090	2090	0
231	20230809	170300	17347750	2090	2090	2090	2090	0
232	20230809	170200	17347750	2090	2090	2090	2090	0
233	20230809	170100	17347750	2090	2090	2090	2090	0
234	20230809	170000	17347750	2090	2090	2090	2090	0
235	20230809	165900	17347750	2090	2090	2090	2090	0
236	20230809	165800	17347750	2090	2090	2090	2090	0
237	20230809	165700	17347750	2090	2090	2090	2090	0
238	20230809	165600	17347750	2090	2090	2090	2090	0
239	20230809	165500	17347750	2090	2090	2090	2090	0
240	20230809	165400	17347750	2090	2090	2090	2090	0
241	20230809	165300	17347750	2090	2090	2090	2090	0
242	20230809	165200	17347750	2090	2090	2090	2090	71
243	20230809	165100	17347750	2090	2090	2090	2090	0
244	20230809	165000	17347750	2090	2090	2090	2090	0
245	20230809	164900	17347750	2090	2090	2090	2090	0
246	20230809	164800	17347750	2090	2090	2090	2090	0
247	20230809	164700	17347750	2090	2090	2090	2090	0
248	20230809	164600	17347750	2090	2090	2090	2090	0
249	20230809	164500	17347750	2090	2090	2090	2090	0
250	20230809	164400	17347750	2090	2090	2090	2090	0
251	20230809	164300	17347750	2090	2090	2090	2090	0
252	20230809	164200	17347750	2090	2090	2090	2090	0
253	20230809	164100	17347750	2090	2090	2090	2090	0
254	20230809	164000	17347750	2090	2090	2090	2090	0
255	20230809	163900	17347750	2090	2090	2090	2090	0
256	20230809	163800	17347750	2090	2090	2090	2090	0
257	20230809	163700	17347750	2090	2090	2090	2090	0
258	20230809	163600	17347750	2090	2090	2090	2090	0
259	20230809	163500	17347750	2090	2090	2090	2090	0
260	20230809	163400	17347750	2090	2090	2090	2090	0
261	20230809	163300	17347750	2090	2090	2090	2090	0
262	20230809	163200	17347750	2090	2090	2090	2090	0
263	20230809	163100	17347750	2090	2090	2090	2090	0
264	20230809	163000	17347750	2090	2090	2090	2090	0
265	20230809	162900	17347750	2090	2090	2090	2090	0
266	20230809	162800	17347750	2090	2090	2090	2090	0
267	20230809	162700	17347750	2090	2090	2090	2090	0
268	20230809	162600	17347750	2090	2090	2090	2090	0
269	20230809	162500	17347750	2090	2090	2090	2090	0
270	20230809	162400	17347750	2090	2090	2090	2090	0
271	20230809	162300	17347750	2090	2090	2090	2090	0
272	20230809	162200	17347750	2090	2090	2090	2090	71
273	20230809	162100	17347750	2090	2090	2090	2090	0
274	20230809	162000	17347750	2090	2090	2090	2090	0
275	20230809	161900	17347750	2090	2090	2090	2090	0
276	20230809	161800	17347750	2090	2090	2090	2090	0
277	20230809	161700	17347750	2090	2090	2090	2090	0
278	20230809	161600	17347750	2090	2090	2090	2090	0
279	20230809	161500	17347750	2090	2090	2090	2090	0
280	20230809	161400	17347750	2090	2090	2090	2090	0
281	20230809	161300	17347750	2090	2090	2090	2090	0
282	20230809	161200	17347750	2090	2090	2090	2090	0
283	20230809	161100	17347750	2090	2090	2090	2090	0
284	20230809	161000	17347750	2090	2090	2090	2090	0
285	20230809	160900	17347750	2090	2090	2090	2090	0
286	20230809	160800	17347750	2090	2090	2090	2090	0
287	20230809	160700	17347750	2090	2090	2090	2090	0
288	20230809	160600	17347750	2090	2090	2090	2090	0
289	20230809	160500	17347750	2090	2090	2090	2090	0
290	20230809	160400	17347750	2090	2090	2090	2090	0
291	20230809	160300	17347750	2090	2090	2090	2090	0
292	20230809	160200	17347750	2090	2090	2090	2090	0
293	20230809	160100	17347750	2090	2090	2090	2090	0
294	20230809	160000	17347750	2090	2090	2090	2090	0
295	20230809	155900	17347750	2090	2090	2090	2090	0
296	20230809	155800	17347750	2090	2090	2090	2090	0
297	20230809	155700	17347750	2090	2090	2090	2090	0
298	20230809	155600	17347750	2090	2090	2090	2090	0
299	20230809	155500	17347750	2090	2090	2090	2090	0
300	20230809	155400	17347750	2090	2090	2090	2090	0
301	20230809	155300	17347750	2090	2090	2090	2090	0
302	20230809	155200	17347750	2090	2090	2090	2090	71
303	20230809	155100	17347750	2090	2090	2090	2090	0
304	20230809	155000	17347750	2090	2090	2090	2090	0
305	20230809	154900	17347750	2090	2090	2090	2090	0
306	20230809	154800	17347750	2090	2090	2090	2090	0
307	20230809	154700	17347750	2090	2090	2090	2090	0
308	20230809	154600	17347750	2090	2090	2090	2090	0
309	20230809	154500	17347750	2090	2090	2090	2090	0
310	20230809	154400	17347750	2090	2090	2090	2090	0
311	20230809	154300	17347750	2090	2090	2090	2090	0
312	20230809	154200	17347750	2090	2090	2090	2090	0
313	20230809	154100	17347750	2090	2090	2090	2090	0
314	20230809	154000	17347750	2090	2090	2090	2090	0
315	20230809	153900	17347750	2090	2090	2090	2090	0
316	20230809	153800	17347750	2090	2090	2090	2090	0
317	20230809	153700	17347750	2090	2090	2090	2090	0
318	20230809	153600	17347750	2090	2090	2090	2090	0
319	20230809	153500	17347750	2090	2090	2090	2090	0
320	20230809	153400	17347750	2090	2090	2090	2090	0
321	20230809	153300	17347750	2090	2090	2090	2090	0
322	20230809	153200	17347750	2090	2090	2090	2090	0
323	20230809	153100	17347750	2090	2090	2090	2090	0
324	20230809	153000	17347750	2090	2090	2090	2090	71
325	20230809	152900	17199360	2090	2090	2090	2090	0
326	20230809	152800	17199360	2090	2090	2090	2090	0
327	20230809	152700	17199360	2090	2090	2090	2090	0
328	20230809	152600	17199360	2090	2090	2090	2090	0
329	20230809	152500	17199360	2090	2090	2090	2090	0
330	20230809	152400	17199360	2090	2090	2090	2090	0
331	20230809	152300	17199360	2090	2090	2090	2090	0
332	20230809	152200	17199360	2090	2090	2090	2090	0
333	20230809	152100	17199360	2090	2090	2090	2090	0
334	20230809	152000	17199360	2090	2090	2090	2090	0
335	20230809	151900	17199360	2090	2090	2090	2090	0
336	20230809	151800	17199360	2090	2090	2090	2090	46
337	20230809	151700	17103220	2090	2090	2090	2090	0
338	20230809	151600	17103220	2090	2090	2090	2090	30
339	20230809	151500	17040520	2090	2090	2090	2090	17
340	20230809	151400	17004990	2090	2090	2090	2090	30
341	20230809	151300	16942290	2090	2090	2090	2090	0
342	20230809	151200	16942290	2090	2090	2090	2090	46
343	20230809	151100	16846150	2090	2090	2090	2090	30
344	20230809	151000	16783450	2090	2090	2090	2090	1
345	20230809	150900	16781360	2090	2090	2090	2090	45
346	20230809	150800	16687310	2090	2090	2090	2090	1
347	20230809	150700	16685220	2090	2090	2090	2090	30
348	20230809	150600	16622520	2090	2090	2090	2090	46
349	20230809	150500	16526380	2090	2090	2090	2090	31
350	20230809	150400	16461590	2090	2090	2090	2090	16
351	20230809	150300	16428150	2105	2090	2110	2090	4
352	20230809	150200	16419735	2090	2090	2090	2090	30
353	20230809	150100	16357035	2090	2090	2090	2090	45
354	20230809	150000	16262985	2095	2085	2095	2085	17
355	20230809	145900	16227500	2085	2085	2085	2085	30
356	20230809	145800	16164950	2085	2085	2085	2085	10
357	20230809	145700	16144100	2085	2085	2085	2085	55
358	20230809	145600	16029425	2085	2085	2085	2085	11
359	20230809	145500	16006490	2085	2085	2085	2085	57
360	20230809	145400	15887645	2085	2085	2085	2085	1
361	20230809	145300	15885560	2085	2085	2085	2085	38
362	20230809	145200	15806330	2085	2085	2085	2085	57
363	20230809	145100	15687485	2085	2085	2085	2085	10
364	20230809	145000	15666635	2085	2085	2085	2085	39
365	20230809	144900	15585320	2085	2085	2085	2085	56
366	20230809	144800	15468560	2085	2090	2090	2085	3
367	20230809	144700	15462295	2090	2085	2090	2085	33
368	20230809	144600	15393475	2085	2085	2085	2085	25
369	20230809	144500	15341350	2085	2085	2085	2085	39
370	20230809	144400	15260035	2090	2090	2090	2090	2
371	20230809	144300	15255855	2085	2085	2085	2085	54
372	20230809	144200	15143265	2085	2085	2085	2085	1
373	20230809	144100	15141180	2085	2085	2085	2085	40
374	20230809	144000	15057780	2085	2085	2085	2085	53
375	20230809	143900	14947275	2090	2085	2090	2085	29
376	20230809	143800	14886800	2090	2085	2095	2085	14
377	20230809	143700	14857565	2085	2085	2085	2085	27
378	20230809	143600	14801270	2085	2085	2085	2085	30
379	20230809	143500	14738720	2085	2085	2085	2085	53
380	20230809	143400	14628215	2085	2085	2085	2085	10
381	20230809	143300	14607365	2085	2085	2085	2085	37
382	20230809	143200	14530220	2085	2085	2085	2085	25
383	20230809	143100	14478095	2085	2085	2085	2085	39
384	20230809	143000	14396780	2085	2085	2085	2085	1
385	20230809	142900	14394695	2085	2085	2085	2085	55
386	20230809	142800	14280020	2085	2085	2085	2085	37
387	20230809	142700	14202875	2085	2085	2085	2085	10
388	20230809	142600	14182025	2085	2085	2085	2085	54
389	20230809	142500	14069435	2085	2085	2085	2085	10
390	20230809	142400	14048585	2085	2085	2085	2085	30
391	20230809	142300	13986035	2085	2085	2085	2085	54
392	20230809	142200	13873445	2085	2085	2085	2085	9
393	20230809	142100	13854680	2085	2085	2085	2085	37
394	20230809	142000	13777535	2085	2085	2085	2085	27
395	20230809	141900	13721240	2085	2085	2085	2085	37
396	20230809	141800	13644095	2085	2085	2085	2085	1
397	20230809	141700	13642010	2085	2085	2085	2085	55
398	20230809	141600	13527335	2085	2085	2085	2085	37
399	20230809	141500	13450190	2085	2085	2085	2085	11
400	20230809	141400	13427255	2085	2085	2085	2085	53
401	20230809	141300	13316750	2085	2085	2085	2085	10
402	20230809	141200	13295900	2085	2085	2085	2085	45
403	20230809	141100	13202075	2085	2085	2085	2085	38
404	20230809	141000	13122845	2085	2085	2085	2085	9
405	20230809	140900	13104080	2085	2085	2085	2085	53
406	20230809	140800	12993575	2085	2085	2085	2085	9
407	20230809	140700	12974810	2085	2085	2085	2085	37
408	20230809	140600	12897665	2085	2085	2085	2085	16
409	20230809	140500	12864305	2085	2085	2085	2085	39
410	20230809	140400	12782990	2085	2085	2085	2085	38
411	20230809	140300	12703760	2085	2085	2085	2085	27
412	20230809	140200	12647465	2085	2085	2085	2085	37
413	20230809	140100	12570320	2085	2085	2085	2085	9
414	20230809	140000	12551555	2085	2085	2085	2085	46
415	20230809	135900	12455645	2085	2085	2085	2085	37
416	20230809	135800	12378500	2085	2085	2085	2085	10
417	20230809	135700	12357650	2085	2085	2085	2085	53
418	20230809	135600	12247145	2085	2085	2085	2085	8
419	20230809	135500	12230465	2085	2085	2085	2085	30
420	20230809	135400	12167915	2085	2085	2085	2085	24
421	20230809	135300	12117875	2085	2085	2085	2085	41
422	20230809	135200	12032390	2090	2080	2090	2080	49
423	20230809	135100	11930435	2080	2080	2080	2080	9
424	20230809	135000	11911715	2080	2080	2080	2080	39
425	20230809	134900	11830595	2080	2080	2080	2080	16
426	20230809	134800	11797315	2080	2080	2080	2080	40
427	20230809	134700	11714115	2080	2080	2080	2080	36
428	20230809	134600	11639235	2080	2080	2080	2080	26
429	20230809	134500	11585155	2080	2080	2080	2080	38
430	20230809	134400	11506115	2080	2080	2080	2080	10
431	20230809	134300	11485315	2080	2080	2080	2080	47
432	20230809	134200	11387555	2080	2080	2080	2080	36
433	20230809	134100	11312675	2080	2080	2080	2080	8
434	20230809	134000	11296035	2080	2080	2080	2080	55
435	20230809	133900	11181635	2080	2080	2080	2080	9
436	20230809	133800	11162915	2080	2080	2080	2080	39
437	20230809	133700	11081795	2080	2080	2080	2080	16
438	20230809	133600	11048515	2080	2080	2080	2080	37
439	20230809	133500	10971555	2080	2080	2080	2080	40
440	20230809	133400	10888355	2080	2080	2080	2080	54
441	20230809	133300	10776035	2085	2080	2085	2080	11
442	20230809	133200	10753150	2080	2080	2080	2080	54
443	20230809	133100	10640830	2085	2080	2085	2080	3
444	20230809	133000	10634585	2080	2080	2085	2080	39
445	20230809	132900	10553450	2080	2080	2085	2080	57
446	20230809	132800	10434880	2080	2080	2080	2080	9
447	20230809	132700	10416160	2085	2085	2085	2085	1
448	20230809	132600	10414075	2080	2080	2085	2080	84
449	20230809	132500	10239345	2080	2080	2080	2080	29
450	20230809	132400	10179025	2080	2080	2080	2080	10
451	20230809	132300	10158225	2080	2080	2080	2080	53
452	20230809	132200	10047985	2080	2080	2080	2080	9
453	20230809	132100	10029265	2115	2085	2115	2080	12
454	20230809	132000	10004230	2080	2080	2080	2080	35
455	20230809	131900	9931430	2085	2085	2085	2085	20
456	20230809	131800	9889730	2085	2085	2085	2085	38
457	20230809	131700	9810500	2085	2085	2085	2085	25
458	20230809	131600	9758375	2085	2085	2085	2085	38
459	20230809	131500	9679145	2085	2085	2085	2085	8
460	20230809	131400	9662465	2085	2085	2085	2085	54
461	20230809	131300	9549875	2085	2085	2085	2085	31
462	20230809	131200	9485240	2085	2085	2085	2085	9
463	20230809	131100	9466475	2085	2085	2085	2085	55
464	20230809	131000	9351800	2085	2085	2085	2085	8
465	20230809	130900	9335120	2085	2085	2085	2085	54
466	20230809	130800	9222530	2085	2085	2085	2085	40
467	20230809	130700	9139130	2085	2085	2085	2085	0
468	20230809	130600	9139130	2085	2085	2085	2085	54
469	20230809	130500	9026540	2085	2085	2085	2085	9
470	20230809	130400	9007775	2085	2085	2085	2085	36
471	20230809	130300	8932715	2085	2085	2085	2085	27
472	20230809	130200	8876420	2085	2085	2085	2085	36
473	20230809	130100	8801360	2085	2085	2085	2085	31
474	20230809	130000	8736725	2085	2085	2085	2085	26
475	20230809	125900	8682515	2085	2085	2085	2085	36
476	20230809	125800	8607455	2085	2085	2085	2085	12
477	20230809	125700	8582435	2080	2080	2080	2080	53
478	20230809	125600	8472195	2080	2080	2080	2080	39
479	20230809	125500	8391075	2080	2080	2080	2080	0
480	20230809	125400	8391075	2080	2080	2080	2080	53
481	20230809	125300	8280835	2080	2080	2080	2080	12
482	20230809	125200	8255875	2080	2080	2080	2080	36
483	20230809	125100	8180995	2080	2080	2080	2080	57
484	20230809	125000	8062435	2080	2080	2080	2080	8
485	20230809	124900	8045795	2080	2080	2080	2080	29
486	20230809	124800	7985475	2080	2080	2080	2080	26
487	20230809	124700	7931395	2080	2080	2080	2080	38
488	20230809	124600	7852355	2080	2080	2080	2080	27
489	20230809	124500	7796195	2080	2080	2080	2080	37
490	20230809	124400	7719235	2080	2080	2080	2080	30
491	20230809	124300	7656835	2080	2085	2085	2080	25
492	20230809	124200	7604750	2085	2085	2085	2085	38
493	20230809	124100	7525520	2085	2085	2085	2085	10
494	20230809	124000	7504670	2085	2085	2085	2085	53
495	20230809	123900	7394165	2085	2085	2085	2085	37
496	20230809	123800	7317020	2085	2085	2085	2085	2
497	20230809	123700	7312850	2085	2085	2085	2085	55
498	20230809	123600	7198175	2085	2115	2115	2085	11
499	20230809	123500	7175210	2085	2085	2085	2085	43
500	20230809	123400	7085555	2090	2090	2090	2090	49
501	20230809	123300	6983145	2090	2090	2090	2090	9
502	20230809	123200	6964335	2090	2090	2090	2090	29
503	20230809	123100	6903725	2090	2090	2090	2090	28
504	20230809	123000	6845205	2090	2090	2090	2090	36
505	20230809	122900	6769965	2090	2090	2090	2090	9
506	20230809	122800	6751155	2090	2090	2090	2090	55
507	20230809	122700	6636205	2090	2090	2090	2090	10
508	20230809	122600	6615305	2115	2090	2115	2090	20
509	20230809	122500	6573460	2090	2090	2090	2090	7
510	20230809	122400	6558830	2090	2090	2090	2090	9
511	20230809	122300	6540020	2090	2090	2090	2090	26
512	20230809	122200	6485680	2090	2090	2090	2090	8
513	20230809	122100	6468960	2090	2090	2090	2090	11
514	20230809	122000	6445970	2090	2090	2090	2090	16
515	20230809	121900	6412530	2090	2090	2090	2090	11
516	20230809	121800	6389540	2090	2090	2090	2090	8
517	20230809	121700	6372820	2090	2090	2090	2090	25
518	20230809	121600	6320570	2090	2090	2090	2090	10
519	20230809	121500	6299670	2090	2090	2090	2090	9
520	20230809	121400	6280860	2090	2090	2090	2090	18
521	20230809	121300	6243240	2090	2090	2090	2090	8
522	20230809	121200	6226520	2090	2090	2090	2090	8
523	20230809	121100	6209800	2090	2090	2090	2090	26
524	20230809	121000	6155460	2090	2090	2090	2090	10
525	20230809	120900	6134560	2090	2090	2090	2090	8
526	20230809	120800	6117840	2090	2090	2090	2090	16
527	20230809	120700	6084400	2090	2090	2090	2090	9
528	20230809	120600	6065590	2090	2090	2090	2090	26
529	20230809	120500	6011250	2090	2090	2090	2090	10
530	20230809	120400	5990350	2090	2090	2090	2090	9
531	20230809	120300	5971540	2090	2090	2090	2090	25
532	20230809	120200	5919290	2090	2090	2090	2090	0
533	20230809	120100	5919290	2090	2090	2090	2090	9
534	20230809	120000	5900480	2090	2090	2090	2090	25
535	20230809	115900	5848230	2090	2090	2090	2090	9
536	20230809	115800	5829420	2090	2090	2090	2090	8
537	20230809	115700	5812700	2090	2090	2090	2090	25
538	20230809	115600	5760450	2090	2090	2090	2090	2
539	20230809	115500	5756270	2090	2090	2090	2090	9
540	20230809	115400	5737460	2090	2090	2090	2090	26
541	20230809	115300	5683120	2090	2090	2090	2090	9
542	20230809	115200	5664310	2090	2090	2090	2090	8
543	20230809	115100	5647590	2090	2090	2090	2090	27
544	20230809	115000	5591160	2090	2090	2090	2090	0
545	20230809	114900	5591160	2090	2090	2090	2090	26
546	20230809	114800	5536820	2090	2090	2090	2090	8
547	20230809	114700	5520100	2090	2090	2090	2090	8
548	20230809	114600	5503380	2090	2090	2090	2090	28
549	20230809	114500	5444860	2090	2090	2090	2090	7
550	20230809	114400	5430230	2090	2090	2090	2090	2
551	20230809	114300	5426050	2090	2090	2090	2090	25
552	20230809	114200	5373800	2090	2090	2090	2090	8
553	20230809	114100	5357080	2090	2090	2090	2090	12
554	20230809	114000	5332000	2090	2090	2090	2090	23
555	20230809	113900	5283930	2090	2090	2090	2090	2
556	20230809	113800	5279750	2090	2090	2090	2090	9
557	20230809	113700	5260940	2090	2090	2090	2090	24
558	20230809	113600	5210780	2090	2090	2090	2090	12
559	20230809	113500	5185700	2090	2090	2090	2090	7
560	20230809	113400	5171070	2090	2090	2090	2090	25
561	20230809	113300	5118820	2090	2090	2090	2090	0
562	20230809	113200	5118820	2090	2090	2090	2090	9
563	20230809	113100	5100010	2090	2090	2090	2090	27
564	20230809	113000	5043580	2090	2110	2115	2090	10
565	20230809	112900	5022635	2090	2090	2090	2090	24
566	20230809	112800	4972475	2090	2090	2090	2090	9
567	20230809	112700	4953665	2090	2090	2090	2090	0
568	20230809	112600	4953665	2090	2090	2090	2090	26
569	20230809	112500	4899325	2090	2090	2090	2090	8
570	20230809	112400	4882605	2090	2090	2090	2090	11
571	20230809	112300	4859615	2090	2090	2090	2090	24
572	20230809	112200	4809455	2090	2090	2090	2090	9
573	20230809	112100	4790645	2090	2090	2090	2090	2
574	20230809	112000	4786465	2090	2090	2090	2090	23
575	20230809	111900	4738395	2090	2090	2090	2090	10
576	20230809	111800	4717495	2090	2090	2090	2090	8
577	20230809	111700	4700775	2090	2090	2090	2090	26
578	20230809	111600	4646435	2090	2090	2090	2090	8
579	20230809	111500	4629715	2090	2090	2090	2090	0
580	20230809	111400	4629715	2090	2090	2090	2090	27
581	20230809	111300	4573285	2090	2090	2090	2090	7
582	20230809	111200	4558655	2090	2090	2090	2090	10
583	20230809	111100	4537755	2090	2090	2090	2090	25
584	20230809	111000	4485505	2090	2090	2090	2090	10
585	20230809	110900	4464605	2090	2090	2090	2090	16
586	20230809	110800	4431165	2090	2090	2090	2090	7
587	20230809	110700	4416535	2090	2090	2090	2090	8
588	20230809	110600	4399815	2090	2090	2090	2090	25
589	20230809	110500	4347565	2090	2090	2090	2090	9
590	20230809	110400	4328755	2090	2090	2090	2090	8
591	20230809	110300	4312035	2090	2090	2090	2090	16
592	20230809	110200	4278595	2090	2090	2090	2090	9
593	20230809	110100	4259785	2090	2090	2090	2090	8
594	20230809	110000	4243065	2090	2090	2090	2090	25
595	20230809	105900	4190815	2090	2090	2090	2090	8
596	20230809	105800	4174095	2090	2090	2090	2090	8
597	20230809	105700	4157375	2090	2090	2090	2090	16
598	20230809	105600	4123935	2090	2090	2090	2090	9
599	20230809	105500	4105125	2090	2090	2090	2090	9
600	20230809	105400	4086315	2090	2090	2090	2090	23
601	20230809	105300	4038245	2090	2090	2090	2090	10
602	20230809	105200	4017345	2090	2090	2090	2090	23
603	20230809	105100	3969275	2090	2090	2090	2090	0
604	20230809	105000	3969275	2090	2090	2090	2090	10
605	20230809	104900	3948375	2090	2090	2090	2090	23
606	20230809	104800	3900305	2090	2090	2090	2090	9
607	20230809	104700	3881495	2090	2090	2090	2090	8
608	20230809	104600	3864775	2090	2090	2090	2090	25
609	20230809	104500	3812525	2090	2090	2090	2090	0
610	20230809	104400	3812525	2090	2110	2115	2090	9
611	20230809	104300	3793670	2090	2090	2090	2090	26
612	20230809	104200	3739330	2090	2090	2090	2090	7
613	20230809	104100	3724700	2090	2090	2090	2090	9
614	20230809	104000	3705890	2095	2085	2095	2085	43
615	20230809	103900	3616045	2085	2085	2085	2085	0
616	20230809	103800	3616045	2085	2085	2085	2085	8
617	20230809	103700	3599365	2085	2085	2085	2085	40
618	20230809	103600	3515965	2085	2085	2085	2085	370
619	20230809	103500	2744515	2090	2090	2090	2090	48
620	20230809	103400	2644195	2090	2090	2090	2090	599
621	20230809	103300	1392285	2090	2090	2090	2090	9
622	20230809	103200	1373475	2090	2090	2090	2090	8
623	20230809	103100	1356755	2090	2090	2090	2090	8
624	20230809	103000	1340035	2090	2090	2090	2090	8
625	20230809	102900	1323315	2090	2090	2090	2090	10
626	20230809	102800	1302415	2090	2090	2090	2090	0
627	20230809	102700	1302415	2090	2090	2090	2090	10
628	20230809	102600	1281515	2090	2090	2090	2090	9
629	20230809	102500	1262705	2090	2090	2090	2090	8
630	20230809	102400	1245985	2090	2090	2090	2090	10
631	20230809	102300	1225085	2090	2090	2090	2090	7
632	20230809	102200	1210455	2090	2090	2090	2090	0
633	20230809	102100	1210455	2090	2090	2090	2090	10
634	20230809	102000	1189555	2090	2090	2090	2090	7
635	20230809	101900	1174925	2090	2090	2090	2090	10
636	20230809	101800	1154025	2090	2090	2090	2090	7
637	20230809	101700	1139395	2090	2090	2090	2090	9
638	20230809	101600	1120585	2090	2090	2090	2090	0
639	20230809	101500	1120585	2090	2090	2090	2090	8
640	20230809	101400	1103865	2090	2090	2090	2090	8
641	20230809	101300	1087145	2090	2090	2090	2090	9
642	20230809	101200	1068335	2090	2090	2090	2090	9
643	20230809	101100	1049525	2090	2090	2090	2090	8
644	20230809	101000	1032805	2090	2090	2090	2090	0
645	20230809	100900	1032805	2090	2090	2090	2090	8
646	20230809	100800	1016085	2090	2090	2090	2090	9
647	20230809	100700	997275	2090	2090	2090	2090	9
648	20230809	100600	978465	2090	2090	2090	2090	8
649	20230809	100500	961745	2090	2090	2090	2090	8
650	20230809	100400	945025	2090	2090	2090	2090	0
651	20230809	100300	945025	2090	2090	2090	2090	8
652	20230809	100200	928305	2090	2090	2090	2090	10
653	20230809	100100	907405	2090	2090	2090	2090	7
654	20230809	100000	892775	2090	2090	2090	2090	9
655	20230809	095900	873965	2090	2090	2090	2090	8
656	20230809	095800	857245	2090	2090	2090	2090	0
657	20230809	095700	857245	2090	2090	2090	2090	10
658	20230809	095600	836345	2090	2090	2090	2090	7
659	20230809	095500	821715	2090	2090	2090	2090	9
660	20230809	095400	802905	2090	2090	2090	2090	8
661	20230809	095300	786185	2095	2095	2095	2095	5
662	20230809	095200	775710	2095	2095	2095	2095	0
663	20230809	095100	775710	2095	2095	2095	2095	7
664	20230809	095000	761045	2095	2095	2095	2095	8
665	20230809	094900	744285	2095	2095	2095	2095	9
666	20230809	094800	725430	2095	2095	2095	2095	9
667	20230809	094700	706575	2095	2095	2095	2095	8
668	20230809	094600	689815	2095	2095	2095	2095	0
669	20230809	094500	689815	2095	2095	2095	2095	9
670	20230809	094400	670960	2095	2120	2120	2095	9
671	20230809	094300	652080	2090	2090	2090	2090	9
672	20230809	094200	633270	2090	2090	2090	2090	8
673	20230809	094100	616550	2090	2090	2090	2090	9
674	20230809	094000	597740	2090	2090	2090	2090	0
675	20230809	093900	597740	2090	2090	2090	2090	8
676	20230809	093800	581020	2090	2090	2090	2090	8
677	20230809	093700	564300	2090	2090	2090	2090	8
678	20230809	093600	547580	2090	2090	2090	2090	10
679	20230809	093500	526680	2090	2090	2090	2090	7
680	20230809	093400	512050	2090	2090	2090	2090	0
681	20230809	093300	512050	2090	2090	2090	2090	9
682	20230809	093200	493240	2090	2090	2090	2090	8
683	20230809	093100	476520	2090	2090	2090	2090	10
684	20230809	093000	455620	2090	2090	2090	2090	7
685	20230809	092900	440990	2090	2090	2090	2090	0
686	20230809	092800	440990	2090	2090	2090	2090	10
687	20230809	092700	420090	2090	2090	2090	2090	7
688	20230809	092600	405460	2090	2090	2090	2090	10
689	20230809	092500	384560	2090	2090	2090	2090	7
690	20230809	092400	369930	2090	2090	2090	2090	8
691	20230809	092300	353210	2090	2090	2090	2090	0
692	20230809	092200	353210	2090	2090	2090	2090	9
693	20230809	092100	334400	2090	2090	2090	2090	9
694	20230809	092000	315590	2090	2090	2090	2090	8
695	20230809	091900	298870	2090	2090	2090	2090	8
696	20230809	091800	282150	2090	2090	2090	2090	9
697	20230809	091700	263340	2090	2090	2090	2090	0
698	20230809	091600	263340	2090	2090	2090	2090	9
699	20230809	091500	244530	2090	2090	2090	2090	8
700	20230809	091400	227810	2090	2090	2090	2090	8
701	20230809	091300	211090	2090	2090	2090	2090	9
702	20230809	091200	192280	2090	2090	2090	2090	9
703	20230809	091100	173470	2090	2090	2090	2090	0
704	20230809	091000	173470	2090	2090	2090	2090	7
705	20230809	090900	158840	2090	2090	2090	2090	9
706	20230809	090800	140030	2090	2090	2090	2090	8
707	20230809	090700	123310	2090	2090	2090	2090	10
708	20230809	090600	102410	2090	2090	2090	2090	7
709	20230809	090500	87780	2090	2090	2090	2090	0
710	20230809	090400	87780	2090	2090	2090	2090	10
711	20230809	090300	66880	2090	2090	2090	2090	7
712	20230809	090200	52250	2090	2090	2090	2090	9
713	20230809	090100	33440	2090	2090	2090	2090	8
714	20230809	090000	16720	2090	2090	2090	2090	8