KissMeData/377330/min/candle-20230808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230808	205000	217805230	9770	9770	9770	9770	796
3	20230808	204900	217805230	9770	9770	9770	9770	0
4	20230808	204800	217805230	9770	9770	9770	9770	0
5	20230808	204700	217805230	9770	9770	9770	9770	0
6	20230808	204600	217805230	9770	9770	9770	9770	0
7	20230808	204500	217805230	9770	9770	9770	9770	0
8	20230808	204400	217805230	9770	9770	9770	9770	0
9	20230808	204300	217805230	9770	9770	9770	9770	0
10	20230808	204200	217805230	9770	9770	9770	9770	0
11	20230808	204100	217805230	9770	9770	9770	9770	0
12	20230808	204000	217805230	9770	9770	9770	9770	0
13	20230808	203900	217805230	9770	9770	9770	9770	0
14	20230808	203800	217805230	9770	9770	9770	9770	0
15	20230808	203700	217805230	9770	9770	9770	9770	0
16	20230808	203600	217805230	9770	9770	9770	9770	0
17	20230808	203500	217805230	9770	9770	9770	9770	0
18	20230808	203400	217805230	9770	9770	9770	9770	0
19	20230808	203300	217805230	9770	9770	9770	9770	0
20	20230808	203200	217805230	9770	9770	9770	9770	0
21	20230808	203100	217805230	9770	9770	9770	9770	0
22	20230808	203000	217805230	9770	9770	9770	9770	0
23	20230808	202900	217805230	9770	9770	9770	9770	0
24	20230808	202800	217805230	9770	9770	9770	9770	0
25	20230808	202700	217805230	9770	9770	9770	9770	0
26	20230808	202600	217805230	9770	9770	9770	9770	0
27	20230808	202500	217805230	9770	9770	9770	9770	0
28	20230808	202400	217805230	9770	9770	9770	9770	0
29	20230808	202300	217805230	9770	9770	9770	9770	0
30	20230808	202200	217805230	9770	9770	9770	9770	0
31	20230808	202100	217805230	9770	9770	9770	9770	0
32	20230808	202000	217805230	9770	9770	9770	9770	796
33	20230808	201900	217805230	9770	9770	9770	9770	0
34	20230808	201800	217805230	9770	9770	9770	9770	0
35	20230808	201700	217805230	9770	9770	9770	9770	0
36	20230808	201600	217805230	9770	9770	9770	9770	0
37	20230808	201500	217805230	9770	9770	9770	9770	0
38	20230808	201400	217805230	9770	9770	9770	9770	0
39	20230808	201300	217805230	9770	9770	9770	9770	0
40	20230808	201200	217805230	9770	9770	9770	9770	0
41	20230808	201100	217805230	9770	9770	9770	9770	0
42	20230808	201000	217805230	9770	9770	9770	9770	0
43	20230808	200900	217805230	9770	9770	9770	9770	0
44	20230808	200800	217805230	9770	9770	9770	9770	0
45	20230808	200700	217805230	9770	9770	9770	9770	0
46	20230808	200600	217805230	9770	9770	9770	9770	0
47	20230808	200500	217805230	9770	9770	9770	9770	0
48	20230808	200400	217805230	9770	9770	9770	9770	0
49	20230808	200300	217805230	9770	9770	9770	9770	0
50	20230808	200200	217805230	9770	9770	9770	9770	0
51	20230808	200100	217805230	9770	9770	9770	9770	0
52	20230808	200000	217805230	9770	9770	9770	9770	0
53	20230808	195900	217805230	9770	9770	9770	9770	0
54	20230808	195800	217805230	9770	9770	9770	9770	0
55	20230808	195700	217805230	9770	9770	9770	9770	0
56	20230808	195600	217805230	9770	9770	9770	9770	0
57	20230808	195500	217805230	9770	9770	9770	9770	0
58	20230808	195400	217805230	9770	9770	9770	9770	0
59	20230808	195300	217805230	9770	9770	9770	9770	0
60	20230808	195200	217805230	9770	9770	9770	9770	0
61	20230808	195100	217805230	9770	9770	9770	9770	0
62	20230808	195000	217805230	9770	9770	9770	9770	796
63	20230808	194900	217805230	9770	9770	9770	9770	0
64	20230808	194800	217805230	9770	9770	9770	9770	0
65	20230808	194700	217805230	9770	9770	9770	9770	0
66	20230808	194600	217805230	9770	9770	9770	9770	0
67	20230808	194500	217805230	9770	9770	9770	9770	0
68	20230808	194400	217805230	9770	9770	9770	9770	0
69	20230808	194300	217805230	9770	9770	9770	9770	0
70	20230808	194200	217805230	9770	9770	9770	9770	0
71	20230808	194100	217805230	9770	9770	9770	9770	0
72	20230808	194000	217805230	9770	9770	9770	9770	0
73	20230808	193900	217805230	9770	9770	9770	9770	0
74	20230808	193800	217805230	9770	9770	9770	9770	0
75	20230808	193700	217805230	9770	9770	9770	9770	0
76	20230808	193600	217805230	9770	9770	9770	9770	0
77	20230808	193500	217805230	9770	9770	9770	9770	0
78	20230808	193400	217805230	9770	9770	9770	9770	0
79	20230808	193300	217805230	9770	9770	9770	9770	0
80	20230808	193200	217805230	9770	9770	9770	9770	0
81	20230808	193100	217805230	9770	9770	9770	9770	0
82	20230808	193000	217805230	9770	9770	9770	9770	0
83	20230808	192900	217805230	9770	9770	9770	9770	0
84	20230808	192800	217805230	9770	9770	9770	9770	0
85	20230808	192700	217805230	9770	9770	9770	9770	0
86	20230808	192600	217805230	9770	9770	9770	9770	0
87	20230808	192500	217805230	9770	9770	9770	9770	0
88	20230808	192400	217805230	9770	9770	9770	9770	0
89	20230808	192300	217805230	9770	9770	9770	9770	0
90	20230808	192200	217805230	9770	9770	9770	9770	0
91	20230808	192100	217805230	9770	9770	9770	9770	0
92	20230808	192000	217805230	9770	9770	9770	9770	796
93	20230808	191900	217805230	9770	9770	9770	9770	0
94	20230808	191800	217805230	9770	9770	9770	9770	0
95	20230808	191700	217805230	9770	9770	9770	9770	0
96	20230808	191600	217805230	9770	9770	9770	9770	0
97	20230808	191500	217805230	9770	9770	9770	9770	0
98	20230808	191400	217805230	9770	9770	9770	9770	0
99	20230808	191300	217805230	9770	9770	9770	9770	0
100	20230808	191200	217805230	9770	9770	9770	9770	0
101	20230808	191100	217805230	9770	9770	9770	9770	0
102	20230808	191000	217805230	9770	9770	9770	9770	0
103	20230808	190900	217805230	9770	9770	9770	9770	0
104	20230808	190800	217805230	9770	9770	9770	9770	0
105	20230808	190700	217805230	9770	9770	9770	9770	0
106	20230808	190600	217805230	9770	9770	9770	9770	0
107	20230808	190500	217805230	9770	9770	9770	9770	0
108	20230808	190400	217805230	9770	9770	9770	9770	0
109	20230808	190300	217805230	9770	9770	9770	9770	0
110	20230808	190200	217805230	9770	9770	9770	9770	0
111	20230808	190100	217805230	9770	9770	9770	9770	0
112	20230808	190000	217805230	9770	9770	9770	9770	0
113	20230808	185900	217805230	9770	9770	9770	9770	0
114	20230808	185800	217805230	9770	9770	9770	9770	0
115	20230808	185700	217805230	9770	9770	9770	9770	0
116	20230808	185600	217805230	9770	9770	9770	9770	0
117	20230808	185500	217805230	9770	9770	9770	9770	0
118	20230808	185400	217805230	9770	9770	9770	9770	0
119	20230808	185300	217805230	9770	9770	9770	9770	0
120	20230808	185200	217805230	9770	9770	9770	9770	0
121	20230808	185100	217805230	9770	9770	9770	9770	0
122	20230808	185000	217805230	9770	9770	9770	9770	796
123	20230808	184900	217805230	9770	9770	9770	9770	0
124	20230808	184800	217805230	9770	9770	9770	9770	0
125	20230808	184700	217805230	9770	9770	9770	9770	0
126	20230808	184600	217805230	9770	9770	9770	9770	0
127	20230808	184500	217805230	9770	9770	9770	9770	0
128	20230808	184400	217805230	9770	9770	9770	9770	0
129	20230808	184300	217805230	9770	9770	9770	9770	0
130	20230808	184200	217805230	9770	9770	9770	9770	0
131	20230808	184100	217805230	9770	9770	9770	9770	0
132	20230808	184000	217805230	9770	9770	9770	9770	0
133	20230808	183900	217805230	9770	9770	9770	9770	0
134	20230808	183800	217805230	9770	9770	9770	9770	0
135	20230808	183700	217805230	9770	9770	9770	9770	0
136	20230808	183600	217805230	9770	9770	9770	9770	0
137	20230808	183500	217805230	9770	9770	9770	9770	0
138	20230808	183400	217805230	9770	9770	9770	9770	0
139	20230808	183300	217805230	9770	9770	9770	9770	0
140	20230808	183200	217805230	9770	9770	9770	9770	0
141	20230808	183100	217805230	9770	9770	9770	9770	0
142	20230808	183000	217805230	9770	9770	9770	9770	0
143	20230808	182900	217805230	9770	9770	9770	9770	0
144	20230808	182800	217805230	9770	9770	9770	9770	0
145	20230808	182700	217805230	9770	9770	9770	9770	0
146	20230808	182600	217805230	9770	9770	9770	9770	0
147	20230808	182500	217805230	9770	9770	9770	9770	0
148	20230808	182400	217805230	9770	9770	9770	9770	0
149	20230808	182300	217805230	9770	9770	9770	9770	0
150	20230808	182200	217805230	9770	9770	9770	9770	0
151	20230808	182100	217805230	9770	9770	9770	9770	0
152	20230808	182000	217805230	9770	9770	9770	9770	796
153	20230808	181900	217805230	9770	9770	9770	9770	0
154	20230808	181800	217805230	9770	9770	9770	9770	0
155	20230808	181700	217805230	9770	9770	9770	9770	0
156	20230808	181600	217805230	9770	9770	9770	9770	0
157	20230808	181500	217805230	9770	9770	9770	9770	0
158	20230808	181400	217805230	9770	9770	9770	9770	0
159	20230808	181300	217805230	9770	9770	9770	9770	0
160	20230808	181200	217805230	9770	9770	9770	9770	0
161	20230808	181100	217805230	9770	9770	9770	9770	0
162	20230808	181000	217805230	9770	9770	9770	9770	0
163	20230808	180900	217805230	9770	9770	9770	9770	0
164	20230808	180800	217805230	9770	9770	9770	9770	0
165	20230808	180700	217805230	9770	9770	9770	9770	0
166	20230808	180600	217805230	9770	9770	9770	9770	0
167	20230808	180500	217805230	9770	9770	9770	9770	0
168	20230808	180400	217805230	9770	9770	9770	9770	0
169	20230808	180300	217805230	9770	9770	9770	9770	0
170	20230808	180200	217805230	9770	9770	9770	9770	0
171	20230808	180100	217805230	9770	9770	9770	9770	0
172	20230808	180000	217805230	9770	9770	9770	9770	0
173	20230808	175900	217805230	9770	9770	9770	9770	0
174	20230808	175800	217805230	9770	9770	9770	9770	0
175	20230808	175700	217805230	9770	9770	9770	9770	0
176	20230808	175600	217805230	9770	9770	9770	9770	0
177	20230808	175500	217805230	9770	9770	9770	9770	0
178	20230808	175400	217805230	9770	9770	9770	9770	0
179	20230808	175300	217805230	9770	9770	9770	9770	0
180	20230808	175200	217805230	9770	9770	9770	9770	0
181	20230808	175100	217805230	9770	9770	9770	9770	0
182	20230808	175000	217805230	9770	9770	9770	9770	796
183	20230808	174900	217805230	9770	9770	9770	9770	0
184	20230808	174800	217805230	9770	9770	9770	9770	0
185	20230808	174700	217805230	9770	9770	9770	9770	0
186	20230808	174600	217805230	9770	9770	9770	9770	0
187	20230808	174500	217805230	9770	9770	9770	9770	0
188	20230808	174400	217805230	9770	9770	9770	9770	0
189	20230808	174300	217805230	9770	9770	9770	9770	0
190	20230808	174200	217805230	9770	9770	9770	9770	0
191	20230808	174100	217805230	9770	9770	9770	9770	0
192	20230808	174000	217805230	9770	9770	9770	9770	0
193	20230808	173900	217805230	9770	9770	9770	9770	0
194	20230808	173800	217805230	9770	9770	9770	9770	0
195	20230808	173700	217805230	9770	9770	9770	9770	0
196	20230808	173600	217805230	9770	9770	9770	9770	0
197	20230808	173500	217805230	9770	9770	9770	9770	0
198	20230808	173400	217805230	9770	9770	9770	9770	0
199	20230808	173300	217805230	9770	9770	9770	9770	0
200	20230808	173200	217805230	9770	9770	9770	9770	0
201	20230808	173100	217805230	9770	9770	9770	9770	0
202	20230808	173000	217805230	9770	9770	9770	9770	0
203	20230808	172900	217805230	9770	9770	9770	9770	0
204	20230808	172800	217805230	9770	9770	9770	9770	0
205	20230808	172700	217805230	9770	9770	9770	9770	0
206	20230808	172600	217805230	9770	9770	9770	9770	0
207	20230808	172500	217805230	9770	9770	9770	9770	0
208	20230808	172400	217805230	9770	9770	9770	9770	0
209	20230808	172300	217805230	9770	9770	9770	9770	0
210	20230808	172200	217805230	9770	9770	9770	9770	0
211	20230808	172100	217805230	9770	9770	9770	9770	0
212	20230808	172000	217805230	9770	9770	9770	9770	796
213	20230808	171900	217805230	9770	9770	9770	9770	0
214	20230808	171800	217805230	9770	9770	9770	9770	0
215	20230808	171700	217805230	9770	9770	9770	9770	0
216	20230808	171600	217805230	9770	9770	9770	9770	0
217	20230808	171500	217805230	9770	9770	9770	9770	0
218	20230808	171400	217805230	9770	9770	9770	9770	0
219	20230808	171300	217805230	9770	9770	9770	9770	0
220	20230808	171200	217805230	9770	9770	9770	9770	0
221	20230808	171100	217805230	9770	9770	9770	9770	0
222	20230808	171000	217805230	9770	9770	9770	9770	0
223	20230808	170900	217805230	9770	9770	9770	9770	0
224	20230808	170800	217805230	9770	9770	9770	9770	0
225	20230808	170700	217805230	9770	9770	9770	9770	0
226	20230808	170600	217805230	9770	9770	9770	9770	0
227	20230808	170500	217805230	9770	9770	9770	9770	0
228	20230808	170400	217805230	9770	9770	9770	9770	0
229	20230808	170300	217805230	9770	9770	9770	9770	0
230	20230808	170200	217805230	9770	9770	9770	9770	0
231	20230808	170100	217805230	9770	9770	9770	9770	0
232	20230808	170000	217805230	9770	9770	9770	9770	0
233	20230808	165900	217805230	9770	9770	9770	9770	0
234	20230808	165800	217805230	9770	9770	9770	9770	0
235	20230808	165700	217805230	9770	9770	9770	9770	0
236	20230808	165600	217805230	9770	9770	9770	9770	0
237	20230808	165500	217805230	9770	9770	9770	9770	0
238	20230808	165400	217805230	9770	9770	9770	9770	0
239	20230808	165300	217805230	9770	9770	9770	9770	0
240	20230808	165200	217805230	9770	9770	9770	9770	0
241	20230808	165100	217805230	9770	9770	9770	9770	0
242	20230808	165000	217805230	9770	9770	9770	9770	796
243	20230808	164900	217805230	9770	9770	9770	9770	0
244	20230808	164800	217805230	9770	9770	9770	9770	0
245	20230808	164700	217805230	9770	9770	9770	9770	0
246	20230808	164600	217805230	9770	9770	9770	9770	0
247	20230808	164500	217805230	9770	9770	9770	9770	0
248	20230808	164400	217805230	9770	9770	9770	9770	0
249	20230808	164300	217805230	9770	9770	9770	9770	0
250	20230808	164200	217805230	9770	9770	9770	9770	0
251	20230808	164100	217805230	9770	9770	9770	9770	0
252	20230808	164000	217805230	9770	9770	9770	9770	0
253	20230808	163900	217805230	9770	9770	9770	9770	0
254	20230808	163800	217805230	9770	9770	9770	9770	0
255	20230808	163700	217805230	9770	9770	9770	9770	0
256	20230808	163600	217805230	9770	9770	9770	9770	0
257	20230808	163500	217805230	9770	9770	9770	9770	0
258	20230808	163400	217805230	9770	9770	9770	9770	0
259	20230808	163300	217805230	9770	9770	9770	9770	0
260	20230808	163200	217805230	9770	9770	9770	9770	0
261	20230808	163100	217805230	9770	9770	9770	9770	0
262	20230808	163000	217805230	9770	9770	9770	9770	0
263	20230808	162900	217805230	9770	9770	9770	9770	0
264	20230808	162800	217805230	9770	9770	9770	9770	0
265	20230808	162700	217805230	9770	9770	9770	9770	0
266	20230808	162600	217805230	9770	9770	9770	9770	0
267	20230808	162500	217805230	9770	9770	9770	9770	0
268	20230808	162400	217805230	9770	9770	9770	9770	0
269	20230808	162300	217805230	9770	9770	9770	9770	0
270	20230808	162200	217805230	9770	9770	9770	9770	0
271	20230808	162100	217805230	9770	9770	9770	9770	0
272	20230808	162000	217805230	9770	9770	9770	9770	796
273	20230808	161900	217805230	9770	9770	9770	9770	0
274	20230808	161800	217805230	9770	9770	9770	9770	0
275	20230808	161700	217805230	9770	9770	9770	9770	0
276	20230808	161600	217805230	9770	9770	9770	9770	0
277	20230808	161500	217805230	9770	9770	9770	9770	0
278	20230808	161400	217805230	9770	9770	9770	9770	0
279	20230808	161300	217805230	9770	9770	9770	9770	0
280	20230808	161200	217805230	9770	9770	9770	9770	0
281	20230808	161100	217805230	9770	9770	9770	9770	0
282	20230808	161000	217805230	9770	9770	9770	9770	0
283	20230808	160900	217805230	9770	9770	9770	9770	0
284	20230808	160800	217805230	9770	9770	9770	9770	0
285	20230808	160700	217805230	9770	9770	9770	9770	0
286	20230808	160600	217805230	9770	9770	9770	9770	0
287	20230808	160500	217805230	9770	9770	9770	9770	0
288	20230808	160400	217805230	9770	9770	9770	9770	0
289	20230808	160300	217805230	9770	9770	9770	9770	0
290	20230808	160200	217805230	9770	9770	9770	9770	0
291	20230808	160100	217805230	9770	9770	9770	9770	0
292	20230808	160000	217805230	9770	9770	9770	9770	0
293	20230808	155900	217805230	9770	9770	9770	9770	0
294	20230808	155800	217805230	9770	9770	9770	9770	0
295	20230808	155700	217805230	9770	9770	9770	9770	0
296	20230808	155600	217805230	9770	9770	9770	9770	0
297	20230808	155500	217805230	9770	9770	9770	9770	0
298	20230808	155400	217805230	9770	9770	9770	9770	0
299	20230808	155300	217805230	9770	9770	9770	9770	0
300	20230808	155200	217805230	9770	9770	9770	9770	0
301	20230808	155100	217805230	9770	9770	9770	9770	0
302	20230808	155000	217805230	9770	9770	9770	9770	796
303	20230808	154900	217805230	9770	9770	9770	9770	0
304	20230808	154800	217805230	9770	9770	9770	9770	0
305	20230808	154700	217805230	9770	9770	9770	9770	0
306	20230808	154600	217805230	9770	9770	9770	9770	0
307	20230808	154500	217805230	9770	9770	9770	9770	0
308	20230808	154400	217805230	9770	9770	9770	9770	0
309	20230808	154300	217805230	9770	9770	9770	9770	0
310	20230808	154200	217805230	9770	9770	9770	9770	0
311	20230808	154100	217805230	9770	9770	9770	9770	0
312	20230808	154000	217805230	9770	9770	9770	9770	0
313	20230808	153900	217805230	9770	9770	9770	9770	0
314	20230808	153800	217805230	9770	9770	9770	9770	0
315	20230808	153700	217805230	9770	9770	9770	9770	0
316	20230808	153600	217805230	9770	9770	9770	9770	0
317	20230808	153500	217805230	9770	9770	9770	9770	0
318	20230808	153400	217805230	9770	9770	9770	9770	0
319	20230808	153300	217805230	9770	9770	9770	9770	0
320	20230808	153200	217805230	9770	9770	9770	9770	0
321	20230808	153100	217805230	9770	9770	9770	9770	0
322	20230808	153000	217805230	9770	9770	9770	9770	796
323	20230808	152900	210028310	9800	9800	9800	9800	0
324	20230808	152800	210028310	9800	9800	9800	9800	0
325	20230808	152700	210028310	9800	9800	9800	9800	0
326	20230808	152600	210028310	9800	9800	9800	9800	0
327	20230808	152500	210028310	9800	9800	9800	9800	0
328	20230808	152400	210028310	9800	9800	9800	9800	0
329	20230808	152300	210028310	9800	9800	9800	9800	0
330	20230808	152200	210028310	9800	9800	9800	9800	0
331	20230808	152100	210028310	9800	9800	9800	9800	0
332	20230808	152000	210028310	9800	9800	9800	9800	0
333	20230808	151900	210028310	9800	9800	9800	9800	4
334	20230808	151800	209989110	9800	9800	9800	9800	0
335	20230808	151700	209989110	9800	9800	9800	9800	240
336	20230808	151600	207637110	9800	9800	9800	9800	0
337	20230808	151500	207637110	9800	9800	9800	9800	0
338	20230808	151400	207637110	9800	9800	9800	9800	0
339	20230808	151300	207637110	9800	9800	9800	9800	0
340	20230808	151200	207637110	9800	9800	9800	9800	28
341	20230808	151100	207362710	9800	9800	9800	9800	0
342	20230808	151000	207362710	9800	9800	9800	9800	30
343	20230808	150900	207068710	9800	9810	9810	9800	9
344	20230808	150800	206980460	9810	9810	9810	9810	10
345	20230808	150700	206882360	9790	9790	9790	9790	0
346	20230808	150600	206882360	9790	9790	9790	9790	1
347	20230808	150500	206872570	9770	9770	9770	9770	0
348	20230808	150400	206872570	9770	9770	9770	9770	0
349	20230808	150300	206872570	9770	9780	9780	9770	510
350	20230808	150200	201888370	9780	9780	9780	9780	222
351	20230808	150100	199717210	9800	9800	9800	9800	3
352	20230808	150000	199687810	9800	9800	9800	9800	2
353	20230808	145900	199668210	9810	9810	9810	9810	0
354	20230808	145800	199668210	9810	9790	9810	9790	10
355	20230808	145700	199570220	9790	9790	9790	9790	158
356	20230808	145600	198023400	9800	9800	9800	9800	0
357	20230808	145500	198023400	9800	9800	9800	9800	0
358	20230808	145400	198023400	9800	9800	9800	9800	0
359	20230808	145300	198023400	9800	9800	9800	9800	79
360	20230808	145200	197249200	9800	9800	9800	9800	0
361	20230808	145100	197249200	9800	9820	9820	9800	202
362	20230808	145000	195268230	9820	9820	9820	9820	1
363	20230808	144900	195258410	9820	9820	9820	9820	4
364	20230808	144800	195219130	9830	9830	9830	9830	0
365	20230808	144700	195219130	9830	9800	9830	9800	11
366	20230808	144600	195111300	9800	9820	9830	9800	871
367	20230808	144500	186575330	9800	9800	9800	9800	0
368	20230808	144400	186575330	9800	9800	9800	9800	2
369	20230808	144300	186555730	9820	9820	9820	9820	0
370	20230808	144200	186555730	9820	9820	9820	9820	0
371	20230808	144100	186555730	9820	9820	9820	9820	1
372	20230808	144000	186545910	9810	9810	9810	9810	0
373	20230808	143900	186545910	9810	9810	9810	9810	78
374	20230808	143800	185780730	9820	9820	9820	9820	0
375	20230808	143700	185780730	9820	9820	9820	9820	0
376	20230808	143600	185780730	9820	9820	9820	9820	0
377	20230808	143500	185780730	9820	9820	9820	9820	0
378	20230808	143400	185780730	9820	9820	9820	9820	0
379	20230808	143300	185780730	9820	9820	9820	9820	0
380	20230808	143200	185780730	9820	9820	9820	9820	50
381	20230808	143100	185289730	9820	9830	9830	9820	51
382	20230808	143000	184788900	9830	9830	9830	9830	64
383	20230808	142900	184159780	9830	9830	9830	9830	0
384	20230808	142800	184159780	9830	9830	9830	9830	0
385	20230808	142700	184159780	9830	9830	9830	9830	63
386	20230808	142600	183540490	9820	9820	9820	9820	0
387	20230808	142500	183540490	9820	9830	9830	9820	55
388	20230808	142400	183000380	9830	9820	9830	9820	67
389	20230808	142300	182341810	9830	9820	9830	9820	54
390	20230808	142200	181811030	9830	9840	9850	9830	154
391	20230808	142100	180295480	9840	9840	9840	9840	5
392	20230808	142000	180246280	9840	9840	9840	9840	4
393	20230808	141900	180206920	9840	9830	9840	9830	24
394	20230808	141800	179970850	9830	9830	9830	9830	5
395	20230808	141700	179921700	9830	9830	9830	9830	4
396	20230808	141600	179882380	9820	9820	9820	9820	36
397	20230808	141500	179528860	9820	9820	9820	9820	3
398	20230808	141400	179499400	9820	9800	9820	9770	50
399	20230808	141300	179010270	9820	9810	9820	9810	50
400	20230808	141200	178519500	9820	9820	9820	9820	0
401	20230808	141100	178519500	9820	9820	9820	9820	63
402	20230808	141000	177900840	9780	9780	9780	9780	0
403	20230808	140900	177900840	9780	9830	9830	9780	632
404	20230808	140800	171716730	9830	9830	9830	9830	0
405	20230808	140700	171716730	9830	9830	9830	9830	0
406	20230808	140600	171716730	9830	9830	9830	9830	64
407	20230808	140500	171087610	9830	9790	9830	9790	29
408	20230808	140400	170803300	9830	9830	9830	9830	63
409	20230808	140300	170184010	9820	9820	9820	9820	0
410	20230808	140200	170184010	9820	9820	9820	9820	0
411	20230808	140100	170184010	9820	9820	9820	9820	63
412	20230808	140000	169565350	9790	9820	9820	9790	111
413	20230808	135900	168478630	9820	9820	9820	9820	0
414	20230808	135800	168478630	9820	9820	9820	9820	64
415	20230808	135700	167850150	9820	9820	9820	9820	0
416	20230808	135600	167850150	9820	9820	9820	9820	63
417	20230808	135500	167231490	9790	9800	9800	9790	80
418	20230808	135400	166448220	9820	9820	9820	9820	0
419	20230808	135300	166448220	9820	9820	9820	9820	63
420	20230808	135200	165829560	9800	9800	9800	9800	45
421	20230808	135100	165388560	9800	9800	9800	9800	63
422	20230808	135000	164771160	9800	9800	9800	9800	0
423	20230808	134900	164771160	9800	9800	9800	9800	0
424	20230808	134800	164771160	9800	9800	9800	9800	64
425	20230808	134700	164143960	9790	9790	9790	9790	250
426	20230808	134600	161696460	9800	9800	9800	9800	30
427	20230808	134500	161402460	9800	9800	9800	9800	63
428	20230808	134400	160785060	9800	9800	9800	9800	0
429	20230808	134300	160785060	9800	9800	9800	9800	63
430	20230808	134200	160167660	9790	9790	9790	9790	1
431	20230808	134100	160157870	9790	9790	9790	9790	0
432	20230808	134000	160157870	9790	9790	9790	9790	212
433	20230808	133900	158082390	9790	9790	9790	9790	2
434	20230808	133800	158062810	9790	9800	9800	9790	65
435	20230808	133700	157425830	9790	9790	9790	9790	0
436	20230808	133600	157425830	9790	9790	9790	9790	0
437	20230808	133500	157425830	9790	9780	9790	9780	16
438	20230808	133400	157269240	9800	9800	9800	9800	0
439	20230808	133300	157269240	9800	9800	9800	9800	0
440	20230808	133200	157269240	9800	9800	9800	9800	64
441	20230808	133100	156642040	9800	9790	9800	9790	6
442	20230808	133000	156583250	9800	9800	9800	9800	63
443	20230808	132900	155965850	9800	9800	9800	9800	0
444	20230808	132800	155965850	9800	9800	9800	9800	0
445	20230808	132700	155965850	9800	9800	9800	9800	63
446	20230808	132600	155348450	9800	9790	9800	9790	12
447	20230808	132500	155230960	9780	9810	9810	9780	131
448	20230808	132400	153947210	9800	9800	9800	9800	0
449	20230808	132300	153947210	9800	9800	9800	9800	13
450	20230808	132200	153819810	9800	9820	9820	9800	65
451	20230808	132100	153181550	9820	9820	9820	9820	0
452	20230808	132000	153181550	9820	9820	9820	9820	2
453	20230808	131900	153161910	9820	9820	9820	9820	63
454	20230808	131800	152543250	9800	9800	9800	9800	2
455	20230808	131700	152523650	9810	9810	9810	9810	63
456	20230808	131600	151905620	9810	9810	9810	9810	4
457	20230808	131500	151866380	9810	9810	9810	9810	10
458	20230808	131400	151768280	9810	9810	9810	9810	84
459	20230808	131300	150944240	9780	9780	9780	9780	0
460	20230808	131200	150944240	9780	9780	9780	9780	0
461	20230808	131100	150944240	9780	9780	9780	9780	0
462	20230808	131000	150944240	9780	9790	9790	9780	148
463	20230808	130900	149496600	9810	9810	9810	9810	0
464	20230808	130800	149496600	9810	9810	9810	9810	0
465	20230808	130700	149496600	9810	9810	9810	9810	0
466	20230808	130600	149496600	9810	9810	9810	9810	0
467	20230808	130500	149496600	9810	9810	9810	9810	0
468	20230808	130400	149496600	9810	9810	9810	9810	0
469	20230808	130300	149496600	9810	9810	9810	9810	0
470	20230808	130200	149496600	9810	9810	9810	9810	3
471	20230808	130100	149467170	9810	9810	9810	9810	0
472	20230808	130000	149467170	9810	9810	9810	9810	120
473	20230808	125900	148289970	9780	9780	9780	9780	0
474	20230808	125800	148289970	9780	9780	9780	9780	0
475	20230808	125700	148289970	9780	9780	9780	9780	0
476	20230808	125600	148289970	9780	9780	9780	9780	0
477	20230808	125500	148289970	9780	9780	9780	9780	0
478	20230808	125400	148289970	9780	9780	9780	9780	0
479	20230808	125300	148289970	9780	9780	9780	9780	0
480	20230808	125200	148289970	9780	9780	9780	9780	0
481	20230808	125100	148289970	9780	9780	9780	9780	0
482	20230808	125000	148289970	9780	9780	9780	9780	0
483	20230808	124900	148289970	9780	9780	9780	9780	0
484	20230808	124800	148289970	9780	9780	9780	9780	0
485	20230808	124700	148289970	9780	9780	9780	9780	0
486	20230808	124600	148289970	9780	9780	9780	9780	0
487	20230808	124500	148289970	9780	9780	9780	9780	0
488	20230808	124400	148289970	9780	9780	9780	9780	0
489	20230808	124300	148289970	9780	9780	9780	9780	0
490	20230808	124200	148289970	9780	9780	9780	9780	0
491	20230808	124100	148289970	9780	9780	9780	9780	9
492	20230808	124000	148201950	9780	9780	9780	9780	0
493	20230808	123900	148201950	9780	9780	9780	9780	0
494	20230808	123800	148201950	9780	9780	9780	9780	0
495	20230808	123700	148201950	9780	9780	9780	9780	0
496	20230808	123600	148201950	9780	9780	9780	9780	0
497	20230808	123500	148201950	9780	9770	9780	9770	10
498	20230808	123400	148104240	9780	9780	9780	9780	0
499	20230808	123300	148104240	9780	9780	9780	9780	0
500	20230808	123200	148104240	9780	9780	9780	9780	0
501	20230808	123100	148104240	9780	9780	9780	9780	0
502	20230808	123000	148104240	9780	9780	9780	9780	0
503	20230808	122900	148104240	9780	9780	9780	9780	100
504	20230808	122800	147126240	9780	9780	9780	9780	1
505	20230808	122700	147116460	9780	9780	9780	9780	0
506	20230808	122600	147116460	9780	9780	9780	9780	0
507	20230808	122500	147116460	9780	9780	9780	9780	0
508	20230808	122400	147116460	9780	9780	9780	9780	0
509	20230808	122300	147116460	9780	9780	9780	9780	606
510	20230808	122200	141189780	9790	9790	9790	9790	0
511	20230808	122100	141189780	9790	9790	9790	9790	0
512	20230808	122000	141189780	9790	9810	9810	9790	389
513	20230808	121900	137378540	9810	9810	9810	9810	0
514	20230808	121800	137378540	9810	9810	9810	9810	0
515	20230808	121700	137378540	9810	9810	9810	9810	0
516	20230808	121600	137378540	9810	9810	9810	9810	4
517	20230808	121500	137339300	9810	9810	9810	9810	0
518	20230808	121400	137339300	9810	9810	9810	9810	0
519	20230808	121300	137339300	9810	9810	9810	9810	0
520	20230808	121200	137339300	9810	9810	9810	9810	0
521	20230808	121100	137339300	9810	9810	9810	9810	0
522	20230808	121000	137339300	9810	9810	9810	9810	0
523	20230808	120900	137339300	9810	9810	9810	9810	0
524	20230808	120800	137339300	9810	9810	9810	9810	0
525	20230808	120700	137339300	9810	9810	9810	9810	0
526	20230808	120600	137339300	9810	9810	9810	9810	30
527	20230808	120500	137045000	9820	9820	9820	9820	0
528	20230808	120400	137045000	9820	9820	9820	9820	1
529	20230808	120300	137035180	9800	9800	9800	9800	188
530	20230808	120200	135192780	9820	9820	9820	9820	0
531	20230808	120100	135192780	9820	9820	9820	9820	0
532	20230808	120000	135192780	9820	9820	9820	9820	0
533	20230808	115900	135192780	9820	9820	9820	9820	0
534	20230808	115800	135192780	9820	9820	9820	9820	10
535	20230808	115700	135094580	9800	9820	9820	9800	81
536	20230808	115600	134300530	9820	9820	9820	9820	0
537	20230808	115500	134300530	9820	9820	9820	9820	5
538	20230808	115400	134251430	9810	9810	9810	9810	1
539	20230808	115300	134241620	9810	9810	9810	9810	0
540	20230808	115200	134241620	9810	9810	9810	9810	10
541	20230808	115100	134143520	9810	9810	9810	9810	0
542	20230808	115000	134143520	9810	9810	9810	9810	0
543	20230808	114900	134143520	9810	9810	9810	9810	0
544	20230808	114800	134143520	9810	9810	9810	9810	0
545	20230808	114700	134143520	9810	9810	9810	9810	0
546	20230808	114600	134143520	9810	9810	9810	9810	0
547	20230808	114500	134143520	9810	9810	9810	9810	17
548	20230808	114400	133976750	9820	9820	9820	9820	7
549	20230808	114300	133908010	9830	9830	9830	9830	0
550	20230808	114200	133908010	9830	9830	9830	9830	5
551	20230808	114100	133858860	9830	9830	9830	9830	0
552	20230808	114000	133858860	9830	9830	9830	9830	0
553	20230808	113900	133858860	9830	9830	9830	9830	0
554	20230808	113800	133858860	9830	9830	9830	9830	0
555	20230808	113700	133858860	9830	9830	9830	9830	0
556	20230808	113600	133858860	9830	9830	9830	9830	0
557	20230808	113500	133858860	9830	9830	9830	9830	2
558	20230808	113400	133839200	9790	9790	9790	9790	0
559	20230808	113300	133839200	9790	9790	9790	9790	0
560	20230808	113200	133839200	9790	9790	9790	9790	48
561	20230808	113100	133369280	9790	9790	9790	9790	0
562	20230808	113000	133369280	9790	9790	9790	9790	30
563	20230808	112900	133075580	9790	9790	9790	9790	1
564	20230808	112800	133065790	9790	9790	9790	9790	1
565	20230808	112700	133056000	9790	9790	9790	9790	97
566	20230808	112600	132106370	9830	9790	9830	9790	9
567	20230808	112500	132018060	9830	9790	9830	9790	5
568	20230808	112400	131969040	9830	9830	9830	9830	0
569	20230808	112300	131969040	9830	9830	9830	9830	0
570	20230808	112200	131969040	9830	9830	9830	9830	0
571	20230808	112100	131969040	9830	9830	9830	9830	0
572	20230808	112000	131969040	9830	9790	9830	9790	29
573	20230808	111900	131684410	9830	9790	9830	9790	8
574	20230808	111800	131605810	9790	9790	9790	9790	1
575	20230808	111700	131596020	9800	9800	9800	9800	0
576	20230808	111600	131596020	9800	9800	9800	9800	8
577	20230808	111500	131517620	9780	9780	9780	9780	0
578	20230808	111400	131517620	9780	9780	9780	9780	0
579	20230808	111300	131517620	9780	9780	9780	9780	121
580	20230808	111200	130334240	9800	9800	9800	9800	0
581	20230808	111100	130334240	9800	9800	9800	9800	0
582	20230808	111000	130334240	9800	9800	9800	9800	0
583	20230808	110900	130334240	9800	9800	9800	9800	20
584	20230808	110800	130138240	9830	9830	9830	9830	0
585	20230808	110700	130138240	9830	9830	9830	9830	5
586	20230808	110600	130089090	9830	9830	9830	9830	0
587	20230808	110500	130089090	9830	9830	9830	9830	0
588	20230808	110400	130089090	9830	9780	9830	9780	2
589	20230808	110300	130069480	9790	9790	9790	9790	116
590	20230808	110200	128933840	9850	9810	9850	9810	101
591	20230808	110100	127942990	9850	9800	9850	9790	179
592	20230808	110000	126190430	9850	9850	9850	9850	1
593	20230808	105900	126180580	9800	9850	9850	9800	2
594	20230808	105800	126160930	9800	9810	9810	9800	684
595	20230808	105700	119456540	9810	9810	9810	9810	0
596	20230808	105600	119456540	9810	9810	9810	9810	1
597	20230808	105500	119446730	9810	9810	9810	9810	0
598	20230808	105400	119446730	9810	9810	9810	9810	0
599	20230808	105300	119446730	9810	9810	9810	9810	0
600	20230808	105200	119446730	9810	9810	9810	9810	0
601	20230808	105100	119446730	9810	9810	9810	9810	3
602	20230808	105000	119417300	9810	9810	9810	9810	4
603	20230808	104900	119378060	9810	9810	9810	9810	3
604	20230808	104800	119348630	9810	9810	9810	9810	1
605	20230808	104700	119338820	9810	9810	9810	9810	19
606	20230808	104600	119152430	9810	9810	9810	9810	0
607	20230808	104500	119152430	9810	9810	9810	9810	84
608	20230808	104400	118328390	9810	9810	9810	9810	1
609	20230808	104300	118318580	9810	9810	9810	9810	1
610	20230808	104200	118308770	9810	9810	9810	9810	3
611	20230808	104100	118279340	9810	9810	9810	9810	0
612	20230808	104000	118279340	9810	9810	9810	9810	30
613	20230808	103900	117985040	9810	9810	9810	9810	7
614	20230808	103800	117916370	9800	9810	9810	9800	276
615	20230808	103700	115208890	9810	9810	9810	9810	0
616	20230808	103600	115208890	9810	9810	9810	9810	0
617	20230808	103500	115208890	9810	9810	9810	9810	205
618	20230808	103400	113197840	9810	9810	9810	9810	0
619	20230808	103300	113197840	9810	9810	9810	9810	0
620	20230808	103200	113197840	9810	9810	9810	9810	85
621	20230808	103100	112363990	9810	9810	9810	9810	80
622	20230808	103000	111579190	9810	9810	9810	9810	0
623	20230808	102900	111579190	9810	9810	9810	9810	500
624	20230808	102800	106674190	9820	9820	9820	9820	0
625	20230808	102700	106674190	9820	9820	9820	9820	709
626	20230808	102600	99711810	9820	9830	9830	9820	124
627	20230808	102500	98493990	9820	9820	9820	9820	20
628	20230808	102400	98297590	9820	9820	9820	9820	40
629	20230808	102300	97904790	9820	9820	9820	9820	308
630	20230808	102200	94880230	9820	9820	9820	9820	0
631	20230808	102100	94880230	9820	9820	9820	9820	0
632	20230808	102000	94880230	9820	9820	9820	9820	1
633	20230808	101900	94870410	9820	9820	9820	9820	200
634	20230808	101800	92906410	9830	9830	9830	9830	0
635	20230808	101700	92906410	9830	9830	9830	9830	10
636	20230808	101600	92808110	9830	9830	9830	9830	10
637	20230808	101500	92709810	9870	9870	9870	9870	0
638	20230808	101400	92709810	9870	9840	9870	9840	709
639	20230808	101300	85719460	9820	9820	9820	9820	134
640	20230808	101200	84403580	9820	9830	9830	9820	132
641	20230808	101100	83107020	9820	9820	9820	9820	0
642	20230808	101000	83107020	9820	9820	9820	9820	0
643	20230808	100900	83107020	9820	9820	9820	9820	11
644	20230808	100800	82999000	9820	9820	9820	9820	0
645	20230808	100700	82999000	9820	9820	9820	9820	0
646	20230808	100600	82999000	9820	9820	9820	9820	40
647	20230808	100500	82606200	9810	9810	9810	9810	0
648	20230808	100400	82606200	9810	9810	9810	9810	0
649	20230808	100300	82606200	9810	9810	9810	9810	44
650	20230808	100200	82174560	9820	9820	9820	9820	2
651	20230808	100100	82154920	9820	9820	9820	9820	200
652	20230808	100000	80190920	9810	9810	9810	9810	0
653	20230808	095900	80190920	9810	9810	9810	9810	0
654	20230808	095800	80190920	9810	9810	9810	9810	0
655	20230808	095700	80190920	9810	9810	9810	9810	0
656	20230808	095600	80190920	9810	9810	9810	9810	0
657	20230808	095500	80190920	9810	9840	9840	9810	600
658	20230808	095400	74298480	9870	9870	9870	9870	345
659	20230808	095300	70893330	9870	9870	9870	9870	703
660	20230808	095200	63954720	9870	9870	9870	9870	2
661	20230808	095100	63934980	9820	9820	9840	9820	56
662	20230808	095000	63385030	9820	9820	9820	9820	687
663	20230808	094900	56638690	9820	9810	9820	9810	1471
664	20230808	094800	42196710	9820	9850	9850	9820	168
665	20230808	094700	40546440	9850	9850	9850	9850	9
666	20230808	094600	40457790	9850	9850	9850	9850	14
667	20230808	094500	40319890	9820	9850	9850	9820	190
668	20230808	094400	38450480	9850	9850	9850	9850	0
669	20230808	094300	38450480	9850	9850	9850	9850	0
670	20230808	094200	38450480	9850	9850	9850	9850	0
671	20230808	094100	38450480	9850	9850	9850	9850	0
672	20230808	094000	38450480	9850	9850	9850	9850	0
673	20230808	093900	38450480	9850	9850	9850	9850	5
674	20230808	093800	38401230	9850	9850	9850	9850	0
675	20230808	093700	38401230	9850	9850	9850	9850	11
676	20230808	093600	38292880	9850	9850	9850	9850	1
677	20230808	093500	38283030	9850	9840	9850	9830	15
678	20230808	093400	38135530	9840	9850	9850	9840	11
679	20230808	093300	38027190	9850	9850	9850	9850	1
680	20230808	093200	38017340	9840	9840	9840	9840	0
681	20230808	093100	38017340	9840	9840	9840	9840	1
682	20230808	093000	38007500	9850	9850	9850	9850	10
683	20230808	092900	37909000	9850	9850	9850	9850	10
684	20230808	092800	37810500	9850	9850	9850	9850	2
685	20230808	092700	37790800	9850	9850	9850	9810	219
686	20230808	092600	35640240	9850	9850	9850	9850	0
687	20230808	092500	35640240	9850	9850	9850	9850	0
688	20230808	092400	35640240	9850	9850	9850	9850	1
689	20230808	092300	35630390	9820	9820	9820	9820	1
690	20230808	092200	35620570	9850	9850	9850	9850	0
691	20230808	092100	35620570	9850	9850	9850	9850	0
692	20230808	092000	35620570	9850	9850	9850	9850	0
693	20230808	091900	35620570	9850	9850	9850	9850	101
694	20230808	091800	34625720	9850	9850	9850	9850	10
695	20230808	091700	34527220	9850	9850	9850	9850	3
696	20230808	091600	34497670	9850	9850	9850	9850	0
697	20230808	091500	34497670	9850	9850	9850	9810	189
698	20230808	091400	32640740	9850	9850	9850	9850	0
699	20230808	091300	32640740	9850	9850	9850	9850	0
700	20230808	091200	32640740	9850	9850	9850	9850	131
701	20230808	091100	31350390	9850	9850	9850	9850	0
702	20230808	091000	31350390	9850	9850	9850	9850	142
703	20230808	090900	29951690	9880	9890	9890	9880	401
704	20230808	090800	25988800	9900	9900	9900	9900	156
705	20230808	090700	24444400	9990	9990	9990	9990	0
706	20230808	090600	24444400	9990	9900	9990	9900	4
707	20230808	090500	24404540	9960	9940	9960	9940	88
708	20230808	090400	23529120	9950	9910	9950	9910	276
709	20230808	090300	20783510	9860	9860	9860	9860	0
710	20230808	090200	20783510	9860	9840	9860	9840	2090
711	20230808	090100	177090	9820	9820	9820	9820	0
712	20230808	090000	177090	9820	9840	9840	9820	18