KissMeData/400560/min/candle-20230808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230808	205300	276250815	2705	2705	2705	2705	4017
3	20230808	205200	276250815	2705	2705	2705	2705	0
4	20230808	205100	276250815	2705	2705	2705	2705	0
5	20230808	205000	276250815	2705	2705	2705	2705	0
6	20230808	204900	276250815	2705	2705	2705	2705	0
7	20230808	204800	276250815	2705	2705	2705	2705	0
8	20230808	204700	276250815	2705	2705	2705	2705	0
9	20230808	204600	276250815	2705	2705	2705	2705	0
10	20230808	204500	276250815	2705	2705	2705	2705	0
11	20230808	204400	276250815	2705	2705	2705	2705	0
12	20230808	204300	276250815	2705	2705	2705	2705	0
13	20230808	204200	276250815	2705	2705	2705	2705	0
14	20230808	204100	276250815	2705	2705	2705	2705	0
15	20230808	204000	276250815	2705	2705	2705	2705	0
16	20230808	203900	276250815	2705	2705	2705	2705	0
17	20230808	203800	276250815	2705	2705	2705	2705	0
18	20230808	203700	276250815	2705	2705	2705	2705	0
19	20230808	203600	276250815	2705	2705	2705	2705	0
20	20230808	203500	276250815	2705	2705	2705	2705	0
21	20230808	203400	276250815	2705	2705	2705	2705	0
22	20230808	203300	276250815	2705	2705	2705	2705	0
23	20230808	203200	276250815	2705	2705	2705	2705	0
24	20230808	203100	276250815	2705	2705	2705	2705	0
25	20230808	203000	276250815	2705	2705	2705	2705	0
26	20230808	202900	276250815	2705	2705	2705	2705	0
27	20230808	202800	276250815	2705	2705	2705	2705	0
28	20230808	202700	276250815	2705	2705	2705	2705	0
29	20230808	202600	276250815	2705	2705	2705	2705	0
30	20230808	202500	276250815	2705	2705	2705	2705	0
31	20230808	202400	276250815	2705	2705	2705	2705	0
32	20230808	202300	276250815	2705	2705	2705	2705	4017
33	20230808	202200	276250815	2705	2705	2705	2705	0
34	20230808	202100	276250815	2705	2705	2705	2705	0
35	20230808	202000	276250815	2705	2705	2705	2705	0
36	20230808	201900	276250815	2705	2705	2705	2705	0
37	20230808	201800	276250815	2705	2705	2705	2705	0
38	20230808	201700	276250815	2705	2705	2705	2705	0
39	20230808	201600	276250815	2705	2705	2705	2705	0
40	20230808	201500	276250815	2705	2705	2705	2705	0
41	20230808	201400	276250815	2705	2705	2705	2705	0
42	20230808	201300	276250815	2705	2705	2705	2705	0
43	20230808	201200	276250815	2705	2705	2705	2705	0
44	20230808	201100	276250815	2705	2705	2705	2705	0
45	20230808	201000	276250815	2705	2705	2705	2705	0
46	20230808	200900	276250815	2705	2705	2705	2705	0
47	20230808	200800	276250815	2705	2705	2705	2705	0
48	20230808	200700	276250815	2705	2705	2705	2705	0
49	20230808	200600	276250815	2705	2705	2705	2705	0
50	20230808	200500	276250815	2705	2705	2705	2705	0
51	20230808	200400	276250815	2705	2705	2705	2705	0
52	20230808	200300	276250815	2705	2705	2705	2705	0
53	20230808	200200	276250815	2705	2705	2705	2705	0
54	20230808	200100	276250815	2705	2705	2705	2705	0
55	20230808	200000	276250815	2705	2705	2705	2705	0
56	20230808	195900	276250815	2705	2705	2705	2705	0
57	20230808	195800	276250815	2705	2705	2705	2705	0
58	20230808	195700	276250815	2705	2705	2705	2705	0
59	20230808	195600	276250815	2705	2705	2705	2705	0
60	20230808	195500	276250815	2705	2705	2705	2705	0
61	20230808	195400	276250815	2705	2705	2705	2705	0
62	20230808	195300	276250815	2705	2705	2705	2705	4017
63	20230808	195200	276250815	2705	2705	2705	2705	0
64	20230808	195100	276250815	2705	2705	2705	2705	0
65	20230808	195000	276250815	2705	2705	2705	2705	0
66	20230808	194900	276250815	2705	2705	2705	2705	0
67	20230808	194800	276250815	2705	2705	2705	2705	0
68	20230808	194700	276250815	2705	2705	2705	2705	0
69	20230808	194600	276250815	2705	2705	2705	2705	0
70	20230808	194500	276250815	2705	2705	2705	2705	0
71	20230808	194400	276250815	2705	2705	2705	2705	0
72	20230808	194300	276250815	2705	2705	2705	2705	0
73	20230808	194200	276250815	2705	2705	2705	2705	0
74	20230808	194100	276250815	2705	2705	2705	2705	0
75	20230808	194000	276250815	2705	2705	2705	2705	0
76	20230808	193900	276250815	2705	2705	2705	2705	0
77	20230808	193800	276250815	2705	2705	2705	2705	0
78	20230808	193700	276250815	2705	2705	2705	2705	0
79	20230808	193600	276250815	2705	2705	2705	2705	0
80	20230808	193500	276250815	2705	2705	2705	2705	0
81	20230808	193400	276250815	2705	2705	2705	2705	0
82	20230808	193300	276250815	2705	2705	2705	2705	0
83	20230808	193200	276250815	2705	2705	2705	2705	0
84	20230808	193100	276250815	2705	2705	2705	2705	0
85	20230808	193000	276250815	2705	2705	2705	2705	0
86	20230808	192900	276250815	2705	2705	2705	2705	0
87	20230808	192800	276250815	2705	2705	2705	2705	0
88	20230808	192700	276250815	2705	2705	2705	2705	0
89	20230808	192600	276250815	2705	2705	2705	2705	0
90	20230808	192500	276250815	2705	2705	2705	2705	0
91	20230808	192400	276250815	2705	2705	2705	2705	0
92	20230808	192300	276250815	2705	2705	2705	2705	4017
93	20230808	192200	276250815	2705	2705	2705	2705	0
94	20230808	192100	276250815	2705	2705	2705	2705	0
95	20230808	192000	276250815	2705	2705	2705	2705	0
96	20230808	191900	276250815	2705	2705	2705	2705	0
97	20230808	191800	276250815	2705	2705	2705	2705	0
98	20230808	191700	276250815	2705	2705	2705	2705	0
99	20230808	191600	276250815	2705	2705	2705	2705	0
100	20230808	191500	276250815	2705	2705	2705	2705	0
101	20230808	191400	276250815	2705	2705	2705	2705	0
102	20230808	191300	276250815	2705	2705	2705	2705	0
103	20230808	191200	276250815	2705	2705	2705	2705	0
104	20230808	191100	276250815	2705	2705	2705	2705	0
105	20230808	191000	276250815	2705	2705	2705	2705	0
106	20230808	190900	276250815	2705	2705	2705	2705	0
107	20230808	190800	276250815	2705	2705	2705	2705	0
108	20230808	190700	276250815	2705	2705	2705	2705	0
109	20230808	190600	276250815	2705	2705	2705	2705	0
110	20230808	190500	276250815	2705	2705	2705	2705	0
111	20230808	190400	276250815	2705	2705	2705	2705	0
112	20230808	190300	276250815	2705	2705	2705	2705	0
113	20230808	190200	276250815	2705	2705	2705	2705	0
114	20230808	190100	276250815	2705	2705	2705	2705	0
115	20230808	190000	276250815	2705	2705	2705	2705	0
116	20230808	185900	276250815	2705	2705	2705	2705	0
117	20230808	185800	276250815	2705	2705	2705	2705	0
118	20230808	185700	276250815	2705	2705	2705	2705	0
119	20230808	185600	276250815	2705	2705	2705	2705	0
120	20230808	185500	276250815	2705	2705	2705	2705	0
121	20230808	185400	276250815	2705	2705	2705	2705	0
122	20230808	185300	276250815	2705	2705	2705	2705	4017
123	20230808	185200	276250815	2705	2705	2705	2705	0
124	20230808	185100	276250815	2705	2705	2705	2705	0
125	20230808	185000	276250815	2705	2705	2705	2705	0
126	20230808	184900	276250815	2705	2705	2705	2705	0
127	20230808	184800	276250815	2705	2705	2705	2705	0
128	20230808	184700	276250815	2705	2705	2705	2705	0
129	20230808	184600	276250815	2705	2705	2705	2705	0
130	20230808	184500	276250815	2705	2705	2705	2705	0
131	20230808	184400	276250815	2705	2705	2705	2705	0
132	20230808	184300	276250815	2705	2705	2705	2705	0
133	20230808	184200	276250815	2705	2705	2705	2705	0
134	20230808	184100	276250815	2705	2705	2705	2705	0
135	20230808	184000	276250815	2705	2705	2705	2705	0
136	20230808	183900	276250815	2705	2705	2705	2705	0
137	20230808	183800	276250815	2705	2705	2705	2705	0
138	20230808	183700	276250815	2705	2705	2705	2705	0
139	20230808	183600	276250815	2705	2705	2705	2705	0
140	20230808	183500	276250815	2705	2705	2705	2705	0
141	20230808	183400	276250815	2705	2705	2705	2705	0
142	20230808	183300	276250815	2705	2705	2705	2705	0
143	20230808	183200	276250815	2705	2705	2705	2705	0
144	20230808	183100	276250815	2705	2705	2705	2705	0
145	20230808	183000	276250815	2705	2705	2705	2705	0
146	20230808	182900	276250815	2705	2705	2705	2705	0
147	20230808	182800	276250815	2705	2705	2705	2705	0
148	20230808	182700	276250815	2705	2705	2705	2705	0
149	20230808	182600	276250815	2705	2705	2705	2705	0
150	20230808	182500	276250815	2705	2705	2705	2705	0
151	20230808	182400	276250815	2705	2705	2705	2705	0
152	20230808	182300	276250815	2705	2705	2705	2705	4017
153	20230808	182200	276250815	2705	2705	2705	2705	0
154	20230808	182100	276250815	2705	2705	2705	2705	0
155	20230808	182000	276250815	2705	2705	2705	2705	0
156	20230808	181900	276250815	2705	2705	2705	2705	0
157	20230808	181800	276250815	2705	2705	2705	2705	0
158	20230808	181700	276250815	2705	2705	2705	2705	0
159	20230808	181600	276250815	2705	2705	2705	2705	0
160	20230808	181500	276250815	2705	2705	2705	2705	0
161	20230808	181400	276250815	2705	2705	2705	2705	0
162	20230808	181300	276250815	2705	2705	2705	2705	0
163	20230808	181200	276250815	2705	2705	2705	2705	0
164	20230808	181100	276250815	2705	2705	2705	2705	0
165	20230808	181000	276250815	2705	2705	2705	2705	0
166	20230808	180900	276250815	2705	2705	2705	2705	0
167	20230808	180800	276250815	2705	2705	2705	2705	0
168	20230808	180700	276250815	2705	2705	2705	2705	0
169	20230808	180600	276250815	2705	2705	2705	2705	0
170	20230808	180500	276250815	2705	2705	2705	2705	0
171	20230808	180400	276250815	2705	2705	2705	2705	0
172	20230808	180300	276250815	2705	2705	2705	2705	0
173	20230808	180200	276250815	2705	2705	2705	2705	0
174	20230808	180100	276250815	2705	2705	2705	2705	0
175	20230808	180000	276250815	2705	2705	2705	2705	0
176	20230808	175900	276250815	2705	2705	2705	2705	0
177	20230808	175800	276250815	2705	2705	2705	2705	0
178	20230808	175700	276250815	2705	2705	2705	2705	0
179	20230808	175600	276250815	2705	2705	2705	2705	0
180	20230808	175500	276250815	2705	2705	2705	2705	0
181	20230808	175400	276250815	2705	2705	2705	2705	0
182	20230808	175300	276250815	2705	2705	2705	2705	4017
183	20230808	175200	276250815	2705	2705	2705	2705	0
184	20230808	175100	276250815	2705	2705	2705	2705	0
185	20230808	175000	276250815	2705	2705	2705	2705	0
186	20230808	174900	276250815	2705	2705	2705	2705	0
187	20230808	174800	276250815	2705	2705	2705	2705	0
188	20230808	174700	276250815	2705	2705	2705	2705	0
189	20230808	174600	276250815	2705	2705	2705	2705	0
190	20230808	174500	276250815	2705	2705	2705	2705	0
191	20230808	174400	276250815	2705	2705	2705	2705	0
192	20230808	174300	276250815	2705	2705	2705	2705	0
193	20230808	174200	276250815	2705	2705	2705	2705	0
194	20230808	174100	276250815	2705	2705	2705	2705	0
195	20230808	174000	276250815	2705	2705	2705	2705	0
196	20230808	173900	276250815	2705	2705	2705	2705	0
197	20230808	173800	276250815	2705	2705	2705	2705	0
198	20230808	173700	276250815	2705	2705	2705	2705	0
199	20230808	173600	276250815	2705	2705	2705	2705	0
200	20230808	173500	276250815	2705	2705	2705	2705	0
201	20230808	173400	276250815	2705	2705	2705	2705	0
202	20230808	173300	276250815	2705	2705	2705	2705	0
203	20230808	173200	276250815	2705	2705	2705	2705	0
204	20230808	173100	276250815	2705	2705	2705	2705	0
205	20230808	173000	276250815	2705	2705	2705	2705	0
206	20230808	172900	276250815	2705	2705	2705	2705	0
207	20230808	172800	276250815	2705	2705	2705	2705	0
208	20230808	172700	276250815	2705	2705	2705	2705	0
209	20230808	172600	276250815	2705	2705	2705	2705	0
210	20230808	172500	276250815	2705	2705	2705	2705	0
211	20230808	172400	276250815	2705	2705	2705	2705	0
212	20230808	172300	276250815	2705	2705	2705	2705	4017
213	20230808	172200	276250815	2705	2705	2705	2705	0
214	20230808	172100	276250815	2705	2705	2705	2705	0
215	20230808	172000	276250815	2705	2705	2705	2705	0
216	20230808	171900	276250815	2705	2705	2705	2705	0
217	20230808	171800	276250815	2705	2705	2705	2705	0
218	20230808	171700	276250815	2705	2705	2705	2705	0
219	20230808	171600	276250815	2705	2705	2705	2705	0
220	20230808	171500	276250815	2705	2705	2705	2705	0
221	20230808	171400	276250815	2705	2705	2705	2705	0
222	20230808	171300	276250815	2705	2705	2705	2705	0
223	20230808	171200	276250815	2705	2705	2705	2705	0
224	20230808	171100	276250815	2705	2705	2705	2705	0
225	20230808	171000	276250815	2705	2705	2705	2705	0
226	20230808	170900	276250815	2705	2705	2705	2705	0
227	20230808	170800	276250815	2705	2705	2705	2705	0
228	20230808	170700	276250815	2705	2705	2705	2705	0
229	20230808	170600	276250815	2705	2705	2705	2705	0
230	20230808	170500	276250815	2705	2705	2705	2705	0
231	20230808	170400	276250815	2705	2705	2705	2705	0
232	20230808	170300	276250815	2705	2705	2705	2705	0
233	20230808	170200	276250815	2705	2705	2705	2705	0
234	20230808	170100	276250815	2705	2705	2705	2705	0
235	20230808	170000	276250815	2705	2705	2705	2705	0
236	20230808	165900	276250815	2705	2705	2705	2705	0
237	20230808	165800	276250815	2705	2705	2705	2705	0
238	20230808	165700	276250815	2705	2705	2705	2705	0
239	20230808	165600	276250815	2705	2705	2705	2705	0
240	20230808	165500	276250815	2705	2705	2705	2705	0
241	20230808	165400	276250815	2705	2705	2705	2705	0
242	20230808	165300	276250815	2705	2705	2705	2705	4017
243	20230808	165200	276250815	2705	2705	2705	2705	0
244	20230808	165100	276250815	2705	2705	2705	2705	0
245	20230808	165000	276250815	2705	2705	2705	2705	0
246	20230808	164900	276250815	2705	2705	2705	2705	0
247	20230808	164800	276250815	2705	2705	2705	2705	0
248	20230808	164700	276250815	2705	2705	2705	2705	0
249	20230808	164600	276250815	2705	2705	2705	2705	0
250	20230808	164500	276250815	2705	2705	2705	2705	0
251	20230808	164400	276250815	2705	2705	2705	2705	0
252	20230808	164300	276250815	2705	2705	2705	2705	0
253	20230808	164200	276250815	2705	2705	2705	2705	0
254	20230808	164100	276250815	2705	2705	2705	2705	0
255	20230808	164000	276250815	2705	2705	2705	2705	0
256	20230808	163900	276250815	2705	2705	2705	2705	0
257	20230808	163800	276250815	2705	2705	2705	2705	0
258	20230808	163700	276250815	2705	2705	2705	2705	0
259	20230808	163600	276250815	2705	2705	2705	2705	0
260	20230808	163500	276250815	2705	2705	2705	2705	0
261	20230808	163400	276250815	2705	2705	2705	2705	0
262	20230808	163300	276250815	2705	2705	2705	2705	0
263	20230808	163200	276250815	2705	2705	2705	2705	0
264	20230808	163100	276250815	2705	2705	2705	2705	0
265	20230808	163000	276250815	2705	2705	2705	2705	0
266	20230808	162900	276250815	2705	2705	2705	2705	0
267	20230808	162800	276250815	2705	2705	2705	2705	0
268	20230808	162700	276250815	2705	2705	2705	2705	0
269	20230808	162600	276250815	2705	2705	2705	2705	0
270	20230808	162500	276250815	2705	2705	2705	2705	0
271	20230808	162400	276250815	2705	2705	2705	2705	0
272	20230808	162300	276250815	2705	2705	2705	2705	4017
273	20230808	162200	276250815	2705	2705	2705	2705	0
274	20230808	162100	276250815	2705	2705	2705	2705	0
275	20230808	162000	276250815	2705	2705	2705	2705	0
276	20230808	161900	276250815	2705	2705	2705	2705	0
277	20230808	161800	276250815	2705	2705	2705	2705	0
278	20230808	161700	276250815	2705	2705	2705	2705	0
279	20230808	161600	276250815	2705	2705	2705	2705	0
280	20230808	161500	276250815	2705	2705	2705	2705	0
281	20230808	161400	276250815	2705	2705	2705	2705	0
282	20230808	161300	276250815	2705	2705	2705	2705	0
283	20230808	161200	276250815	2705	2705	2705	2705	0
284	20230808	161100	276250815	2705	2705	2705	2705	0
285	20230808	161000	276250815	2705	2705	2705	2705	0
286	20230808	160900	276250815	2705	2705	2705	2705	0
287	20230808	160800	276250815	2705	2705	2705	2705	0
288	20230808	160700	276250815	2705	2705	2705	2705	0
289	20230808	160600	276250815	2705	2705	2705	2705	0
290	20230808	160500	276250815	2705	2705	2705	2705	0
291	20230808	160400	276250815	2705	2705	2705	2705	0
292	20230808	160300	276250815	2705	2705	2705	2705	0
293	20230808	160200	276250815	2705	2705	2705	2705	0
294	20230808	160100	276250815	2705	2705	2705	2705	0
295	20230808	160000	276250815	2705	2705	2705	2705	0
296	20230808	155900	276250815	2705	2705	2705	2705	0
297	20230808	155800	276250815	2705	2705	2705	2705	0
298	20230808	155700	276250815	2705	2705	2705	2705	0
299	20230808	155600	276250815	2705	2705	2705	2705	0
300	20230808	155500	276250815	2705	2705	2705	2705	0
301	20230808	155400	276250815	2705	2705	2705	2705	0
302	20230808	155300	276250815	2705	2705	2705	2705	4017
303	20230808	155200	276250815	2705	2705	2705	2705	0
304	20230808	155100	276250815	2705	2705	2705	2705	0
305	20230808	155000	276250815	2705	2705	2705	2705	0
306	20230808	154900	276250815	2705	2705	2705	2705	0
307	20230808	154800	276250815	2705	2705	2705	2705	0
308	20230808	154700	276250815	2705	2705	2705	2705	0
309	20230808	154600	276250815	2705	2705	2705	2705	0
310	20230808	154500	276250815	2705	2705	2705	2705	0
311	20230808	154400	276250815	2705	2705	2705	2705	0
312	20230808	154300	276250815	2705	2705	2705	2705	0
313	20230808	154200	276250815	2705	2705	2705	2705	0
314	20230808	154100	276250815	2705	2705	2705	2705	0
315	20230808	154000	276250815	2705	2705	2705	2705	0
316	20230808	153900	276250815	2705	2705	2705	2705	0
317	20230808	153800	276250815	2705	2705	2705	2705	0
318	20230808	153700	276250815	2705	2705	2705	2705	0
319	20230808	153600	276250815	2705	2705	2705	2705	0
320	20230808	153500	276250815	2705	2705	2705	2705	0
321	20230808	153400	276250815	2705	2705	2705	2705	0
322	20230808	153300	276250815	2705	2705	2705	2705	0
323	20230808	153200	276250815	2705	2705	2705	2705	0
324	20230808	153100	276250815	2705	2705	2705	2705	0
325	20230808	153000	276250815	2705	2705	2705	2705	4017
326	20230808	152900	265384830	2730	2730	2730	2730	0
327	20230808	152800	265384830	2730	2730	2730	2730	0
328	20230808	152700	265384830	2730	2730	2730	2730	0
329	20230808	152600	265384830	2730	2730	2730	2730	0
330	20230808	152500	265384830	2730	2730	2730	2730	0
331	20230808	152400	265384830	2730	2730	2730	2730	0
332	20230808	152300	265384830	2730	2730	2730	2730	0
333	20230808	152200	265384830	2730	2730	2730	2730	0
334	20230808	152100	265384830	2730	2730	2730	2730	0
335	20230808	152000	265384830	2730	2730	2730	2730	0
336	20230808	151900	265384830	2730	2730	2730	2730	1114
337	20230808	151800	262343610	2730	2745	2745	2730	2197
338	20230808	151700	256341575	2750	2750	2750	2750	0
339	20230808	151600	256341575	2750	2750	2750	2750	0
340	20230808	151500	256341575	2750	2750	2750	2750	0
341	20230808	151400	256341575	2750	2750	2750	2750	0
342	20230808	151300	256341575	2750	2750	2750	2750	3
343	20230808	151200	256333325	2745	2745	2745	2745	0
344	20230808	151100	256333325	2745	2745	2745	2745	8
345	20230808	151000	256311365	2755	2755	2755	2755	0
346	20230808	150900	256311365	2755	2755	2755	2755	0
347	20230808	150800	256311365	2755	2755	2755	2755	2
348	20230808	150700	256305855	2770	2770	2770	2770	0
349	20230808	150600	256305855	2770	2770	2770	2770	0
350	20230808	150500	256305855	2770	2770	2770	2770	0
351	20230808	150400	256305855	2770	2770	2770	2770	0
352	20230808	150300	256305855	2770	2770	2770	2770	0
353	20230808	150200	256305855	2770	2770	2770	2770	0
354	20230808	150100	256305855	2770	2770	2770	2770	0
355	20230808	150000	256305855	2770	2770	2770	2770	0
356	20230808	145900	256305855	2770	2770	2770	2770	0
357	20230808	145800	256305855	2770	2770	2770	2770	0
358	20230808	145700	256305855	2770	2770	2770	2770	0
359	20230808	145600	256305855	2770	2770	2770	2770	0
360	20230808	145500	256305855	2770	2770	2770	2770	0
361	20230808	145400	256305855	2770	2770	2770	2770	1
362	20230808	145300	256303085	2745	2745	2745	2745	0
363	20230808	145200	256303085	2745	2745	2745	2745	0
364	20230808	145100	256303085	2745	2745	2745	2745	0
365	20230808	145000	256303085	2745	2765	2765	2745	3433
366	20230808	144900	246821780	2765	2765	2765	2765	4400
367	20230808	144800	234655780	2765	2765	2765	2765	1
368	20230808	144700	234653015	2765	2765	2765	2765	0
369	20230808	144600	234653015	2765	2765	2765	2765	1000
370	20230808	144500	231888015	2765	2765	2765	2765	1500
371	20230808	144400	227740515	2765	2765	2765	2765	0
372	20230808	144300	227740515	2765	2765	2765	2765	0
373	20230808	144200	227740515	2765	2765	2765	2765	0
374	20230808	144100	227740515	2765	2765	2765	2765	0
375	20230808	144000	227740515	2765	2765	2765	2765	0
376	20230808	143900	227740515	2765	2765	2765	2765	0
377	20230808	143800	227740515	2765	2765	2765	2765	0
378	20230808	143700	227740515	2765	2765	2765	2765	6613
379	20230808	143600	209455570	2765	2765	2765	2765	0
380	20230808	143500	209455570	2765	2765	2765	2765	54
381	20230808	143400	209306260	2765	2765	2765	2765	0
382	20230808	143300	209306260	2765	2760	2765	2760	9
383	20230808	143200	209281380	2765	2765	2765	2765	0
384	20230808	143100	209281380	2765	2765	2765	2765	0
385	20230808	143000	209281380	2765	2765	2765	2765	0
386	20230808	142900	209281380	2765	2765	2765	2765	361
387	20230808	142800	208283215	2760	2760	2760	2760	0
388	20230808	142700	208283215	2760	2760	2760	2760	0
389	20230808	142600	208283215	2760	2760	2760	2760	0
390	20230808	142500	208283215	2760	2760	2760	2760	0
391	20230808	142400	208283215	2760	2760	2760	2760	0
392	20230808	142300	208283215	2760	2760	2760	2760	0
393	20230808	142200	208283215	2760	2760	2760	2760	0
394	20230808	142100	208283215	2760	2760	2760	2760	0
395	20230808	142000	208283215	2760	2760	2760	2760	5
396	20230808	141900	208269415	2760	2760	2760	2760	0
397	20230808	141800	208269415	2760	2760	2760	2760	0
398	20230808	141700	208269415	2760	2760	2760	2760	0
399	20230808	141600	208269415	2760	2760	2760	2760	0
400	20230808	141500	208269415	2760	2760	2760	2760	0
401	20230808	141400	208269415	2760	2760	2760	2760	395
402	20230808	141300	207179215	2760	2760	2760	2760	0
403	20230808	141200	207179215	2760	2760	2760	2760	0
404	20230808	141100	207179215	2760	2745	2760	2735	18920
405	20230808	141000	155424860	2745	2745	2745	2745	0
406	20230808	140900	155424860	2745	2745	2745	2745	0
407	20230808	140800	155424860	2745	2745	2745	2745	0
408	20230808	140700	155424860	2745	2745	2745	2745	0
409	20230808	140600	155424860	2745	2745	2745	2745	0
410	20230808	140500	155424860	2745	2745	2745	2745	0
411	20230808	140400	155424860	2745	2745	2745	2745	0
412	20230808	140300	155424860	2745	2745	2745	2745	50
413	20230808	140200	155287610	2760	2760	2760	2760	0
414	20230808	140100	155287610	2760	2760	2760	2760	0
415	20230808	140000	155287610	2760	2760	2760	2760	0
416	20230808	135900	155287610	2760	2760	2760	2760	0
417	20230808	135800	155287610	2760	2760	2760	2760	0
418	20230808	135700	155287610	2760	2760	2760	2760	0
419	20230808	135600	155287610	2760	2760	2760	2760	0
420	20230808	135500	155287610	2760	2760	2760	2760	0
421	20230808	135400	155287610	2760	2760	2760	2760	0
422	20230808	135300	155287610	2760	2760	2760	2760	0
423	20230808	135200	155287610	2760	2760	2760	2760	0
424	20230808	135100	155287610	2760	2760	2760	2760	1212
425	20230808	135000	151942490	2760	2760	2760	2760	0
426	20230808	134900	151942490	2760	2760	2760	2760	0
427	20230808	134800	151942490	2760	2760	2760	2760	0
428	20230808	134700	151942490	2760	2760	2760	2760	1000
429	20230808	134600	149182490	2765	2765	2765	2765	500
430	20230808	134500	147799990	2760	2760	2760	2760	38
431	20230808	134400	147695110	2760	2760	2760	2760	0
432	20230808	134300	147695110	2760	2760	2760	2760	0
433	20230808	134200	147695110	2760	2760	2760	2760	0
434	20230808	134100	147695110	2760	2760	2760	2760	0
435	20230808	134000	147695110	2760	2760	2760	2760	1
436	20230808	133900	147692350	2750	2750	2750	2750	193
437	20230808	133800	147161600	2745	2745	2745	2745	0
438	20230808	133700	147161600	2745	2745	2745	2745	0
439	20230808	133600	147161600	2745	2745	2745	2745	3
440	20230808	133500	147153365	2745	2745	2745	2745	41
441	20230808	133400	147040820	2745	2745	2745	2745	40
442	20230808	133300	146931020	2760	2760	2760	2760	1100
443	20230808	133200	143895020	2770	2770	2770	2770	0
444	20230808	133100	143895020	2770	2770	2770	2770	0
445	20230808	133000	143895020	2770	2770	2770	2770	0
446	20230808	132900	143895020	2770	2770	2770	2770	0
447	20230808	132800	143895020	2770	2770	2770	2770	0
448	20230808	132700	143895020	2770	2770	2770	2770	0
449	20230808	132600	143895020	2770	2770	2770	2770	0
450	20230808	132500	143895020	2770	2770	2770	2770	0
451	20230808	132400	143895020	2770	2770	2770	2770	0
452	20230808	132300	143895020	2770	2770	2770	2770	0
453	20230808	132200	143895020	2770	2770	2770	2770	0
454	20230808	132100	143895020	2770	2770	2770	2770	0
455	20230808	132000	143895020	2770	2770	2770	2770	0
456	20230808	131900	143895020	2770	2770	2770	2770	0
457	20230808	131800	143895020	2770	2770	2770	2770	0
458	20230808	131700	143895020	2770	2770	2770	2770	0
459	20230808	131600	143895020	2770	2770	2770	2770	1
460	20230808	131500	143892250	2745	2745	2745	2745	0
461	20230808	131400	143892250	2745	2745	2745	2745	0
462	20230808	131300	143892250	2745	2745	2745	2745	0
463	20230808	131200	143892250	2745	2745	2745	2745	0
464	20230808	131100	143892250	2745	2745	2745	2745	0
465	20230808	131000	143892250	2745	2745	2745	2745	0
466	20230808	130900	143892250	2745	2745	2745	2745	0
467	20230808	130800	143892250	2745	2745	2745	2745	0
468	20230808	130700	143892250	2745	2745	2745	2745	0
469	20230808	130600	143892250	2745	2745	2745	2745	0
470	20230808	130500	143892250	2745	2745	2745	2745	0
471	20230808	130400	143892250	2745	2745	2745	2745	0
472	20230808	130300	143892250	2745	2745	2745	2745	0
473	20230808	130200	143892250	2745	2745	2745	2745	100
474	20230808	130100	143617750	2790	2790	2790	2790	0
475	20230808	130000	143617750	2790	2790	2790	2790	0
476	20230808	125900	143617750	2790	2790	2790	2790	0
477	20230808	125800	143617750	2790	2790	2790	2790	0
478	20230808	125700	143617750	2790	2790	2790	2790	0
479	20230808	125600	143617750	2790	2790	2790	2790	0
480	20230808	125500	143617750	2790	2790	2790	2790	0
481	20230808	125400	143617750	2790	2790	2790	2790	0
482	20230808	125300	143617750	2790	2790	2790	2790	0
483	20230808	125200	143617750	2790	2790	2790	2790	0
484	20230808	125100	143617750	2790	2790	2790	2790	0
485	20230808	125000	143617750	2790	2790	2790	2790	0
486	20230808	124900	143617750	2790	2790	2790	2790	0
487	20230808	124800	143617750	2790	2790	2790	2790	0
488	20230808	124700	143617750	2790	2790	2790	2790	0
489	20230808	124600	143617750	2790	2790	2790	2790	0
490	20230808	124500	143617750	2790	2790	2790	2790	0
491	20230808	124400	143617750	2790	2790	2790	2790	0
492	20230808	124300	143617750	2790	2790	2790	2790	0
493	20230808	124200	143617750	2790	2790	2790	2790	0
494	20230808	124100	143617750	2790	2790	2790	2790	0
495	20230808	124000	143617750	2790	2790	2790	2790	0
496	20230808	123900	143617750	2790	2790	2790	2790	0
497	20230808	123800	143617750	2790	2790	2790	2790	0
498	20230808	123700	143617750	2790	2790	2790	2790	0
499	20230808	123600	143617750	2790	2790	2790	2790	0
500	20230808	123500	143617750	2790	2790	2790	2790	0
501	20230808	123400	143617750	2790	2790	2790	2790	0
502	20230808	123300	143617750	2790	2790	2790	2790	0
503	20230808	123200	143617750	2790	2790	2790	2790	0
504	20230808	123100	143617750	2790	2790	2790	2790	0
505	20230808	123000	143617750	2790	2790	2790	2790	121
506	20230808	122900	143280160	2790	2780	2790	2780	100
507	20230808	122800	143002100	2775	2775	2775	2775	2208
508	20230808	122700	136874900	2775	2775	2775	2775	423
509	20230808	122600	135701075	2775	2775	2775	2775	0
510	20230808	122500	135701075	2775	2775	2775	2775	600
511	20230808	122400	134036075	2775	2775	2775	2770	1122
512	20230808	122300	130923130	2775	2785	2785	2770	746
513	20230808	122200	128850265	2780	2760	2780	2760	1719
514	20230808	122100	124087635	2755	2740	2755	2740	1112
515	20230808	122000	121030435	2740	2740	2740	2740	0
516	20230808	121900	121030435	2740	2740	2740	2740	0
517	20230808	121800	121030435	2740	2740	2740	2740	0
518	20230808	121700	121030435	2740	2740	2740	2740	0
519	20230808	121600	121030435	2740	2740	2740	2740	0
520	20230808	121500	121030435	2740	2740	2740	2740	0
521	20230808	121400	121030435	2740	2740	2740	2740	37
522	20230808	121300	120929055	2740	2740	2740	2740	40
523	20230808	121200	120819455	2740	2740	2740	2740	0
524	20230808	121100	120819455	2740	2740	2740	2740	0
525	20230808	121000	120819455	2740	2740	2740	2740	0
526	20230808	120900	120819455	2740	2740	2740	2740	0
527	20230808	120800	120819455	2740	2740	2740	2740	0
528	20230808	120700	120819455	2740	2740	2740	2740	0
529	20230808	120600	120819455	2740	2740	2740	2740	0
530	20230808	120500	120819455	2740	2740	2740	2740	0
531	20230808	120400	120819455	2740	2740	2740	2740	0
532	20230808	120300	120819455	2740	2740	2740	2740	0
533	20230808	120200	120819455	2740	2740	2740	2740	0
534	20230808	120100	120819455	2740	2740	2740	2740	0
535	20230808	120000	120819455	2740	2740	2740	2740	0
536	20230808	115900	120819455	2740	2740	2740	2740	0
537	20230808	115800	120819455	2740	2740	2740	2740	0
538	20230808	115700	120819455	2740	2740	2740	2740	0
539	20230808	115600	120819455	2740	2740	2740	2740	0
540	20230808	115500	120819455	2740	2740	2740	2740	0
541	20230808	115400	120819455	2740	2740	2740	2740	0
542	20230808	115300	120819455	2740	2740	2740	2740	0
543	20230808	115200	120819455	2740	2740	2740	2740	0
544	20230808	115100	120819455	2740	2740	2740	2740	0
545	20230808	115000	120819455	2740	2740	2740	2740	0
546	20230808	114900	120819455	2740	2740	2740	2740	0
547	20230808	114800	120819455	2740	2740	2740	2740	0
548	20230808	114700	120819455	2740	2740	2740	2740	103
549	20230808	114600	120537235	2740	2740	2740	2740	2807
550	20230808	114500	112846055	2730	2730	2730	2730	0
551	20230808	114400	112846055	2730	2725	2730	2725	28
552	20230808	114300	112769655	2730	2730	2730	2730	180
553	20230808	114200	112278255	2740	2740	2740	2740	1
554	20230808	114100	112275515	2740	2740	2740	2740	0
555	20230808	114000	112275515	2740	2740	2740	2740	0
556	20230808	113900	112275515	2740	2740	2740	2740	1
557	20230808	113800	112272775	2740	2740	2740	2740	51
558	20230808	113700	112133035	2730	2730	2730	2730	0
559	20230808	113600	112133035	2730	2730	2730	2730	0
560	20230808	113500	112133035	2730	2730	2730	2730	0
561	20230808	113400	112133035	2730	2730	2730	2730	0
562	20230808	113300	112133035	2730	2730	2730	2730	0
563	20230808	113200	112133035	2730	2730	2730	2730	0
564	20230808	113100	112133035	2730	2730	2730	2730	0
565	20230808	113000	112133035	2730	2730	2730	2730	0
566	20230808	112900	112133035	2730	2730	2730	2730	0
567	20230808	112800	112133035	2730	2730	2730	2730	0
568	20230808	112700	112133035	2730	2730	2730	2730	0
569	20230808	112600	112133035	2730	2730	2730	2730	0
570	20230808	112500	112133035	2730	2730	2730	2730	0
571	20230808	112400	112133035	2730	2730	2730	2730	0
572	20230808	112300	112133035	2730	2730	2730	2730	0
573	20230808	112200	112133035	2730	2730	2730	2730	0
574	20230808	112100	112133035	2730	2730	2730	2730	0
575	20230808	112000	112133035	2730	2725	2730	2725	152
576	20230808	111900	111718815	2730	2725	2730	2725	4000
577	20230808	111800	100798835	2730	2735	2735	2730	6
578	20230808	111700	100782435	2735	2735	2735	2735	78
579	20230808	111600	100569105	2730	2730	2730	2730	0
580	20230808	111500	100569105	2730	2730	2730	2730	0
581	20230808	111400	100569105	2730	2730	2730	2730	0
582	20230808	111300	100569105	2730	2730	2730	2730	0
583	20230808	111200	100569105	2730	2730	2730	2730	0
584	20230808	111100	100569105	2730	2730	2730	2730	0
585	20230808	111000	100569105	2730	2730	2730	2730	0
586	20230808	110900	100569105	2730	2730	2730	2730	0
587	20230808	110800	100569105	2730	2730	2730	2730	0
588	20230808	110700	100569105	2730	2730	2730	2730	0
589	20230808	110600	100569105	2730	2730	2730	2730	2
590	20230808	110500	100563645	2730	2730	2730	2730	0
591	20230808	110400	100563645	2730	2730	2730	2730	0
592	20230808	110300	100563645	2730	2730	2730	2730	78
593	20230808	110200	100350705	2730	2730	2730	2730	0
594	20230808	110100	100350705	2730	2730	2730	2730	0
595	20230808	110000	100350705	2730	2730	2730	2730	0
596	20230808	105900	100350705	2730	2730	2730	2730	0
597	20230808	105800	100350705	2730	2730	2730	2730	19
598	20230808	105700	100298835	2730	2730	2730	2730	2007
599	20230808	105600	94819725	2730	2730	2730	2730	0
600	20230808	105500	94819725	2730	2730	2730	2730	0
601	20230808	105400	94819725	2730	2730	2730	2730	3070
602	20230808	105300	86438625	2725	2725	2725	2725	2
603	20230808	105200	86433175	2725	2725	2725	2725	4504
604	20230808	105100	74159775	2730	2730	2730	2730	74
605	20230808	105000	73957755	2730	2730	2730	2730	26
606	20230808	104900	73886775	2730	2730	2730	2730	0
607	20230808	104800	73886775	2730	2730	2730	2730	0
608	20230808	104700	73886775	2730	2730	2730	2730	0
609	20230808	104600	73886775	2730	2730	2730	2730	0
610	20230808	104500	73886775	2730	2730	2730	2730	0
611	20230808	104400	73886775	2730	2730	2730	2730	0
612	20230808	104300	73886775	2730	2730	2730	2730	0
613	20230808	104200	73886775	2730	2730	2730	2730	0
614	20230808	104100	73886775	2730	2730	2730	2730	0
615	20230808	104000	73886775	2730	2730	2730	2730	0
616	20230808	103900	73886775	2730	2730	2730	2730	3000
617	20230808	103800	65696775	2730	2720	2730	2720	113
618	20230808	103700	65388315	2725	2725	2730	2725	2058
619	20230808	103600	59770815	2730	2710	2730	2695	2067
620	20230808	103500	54173865	2730	2730	2730	2730	1013
621	20230808	103400	51408375	2710	2730	2730	2700	2399
622	20230808	103300	44896150	2730	2730	2730	2730	0
623	20230808	103200	44896150	2730	2730	2730	2730	0
624	20230808	103100	44896150	2730	2730	2730	2730	0
625	20230808	103000	44896150	2730	2730	2730	2730	0
626	20230808	102900	44896150	2730	2730	2730	2730	0
627	20230808	102800	44896150	2730	2730	2730	2730	3
628	20230808	102700	44887960	2730	2730	2730	2730	1
629	20230808	102600	44885230	2730	2730	2730	2730	465
630	20230808	102500	43615780	2730	2730	2730	2730	5
631	20230808	102400	43602130	2730	2730	2730	2730	0
632	20230808	102300	43602130	2730	2730	2730	2730	3
633	20230808	102200	43593940	2730	2730	2730	2730	0
634	20230808	102100	43593940	2730	2730	2730	2730	0
635	20230808	102000	43593940	2730	2725	2730	2725	418
636	20230808	101900	42452890	2730	2730	2730	2730	150
637	20230808	101800	42043390	2735	2735	2735	2735	0
638	20230808	101700	42043390	2735	2735	2735	2735	0
639	20230808	101600	42043390	2735	2735	2735	2735	0
640	20230808	101500	42043390	2735	2735	2735	2735	108
641	20230808	101400	41748010	2735	2735	2735	2735	619
642	20230808	101300	40055045	2740	2740	2740	2740	0
643	20230808	101200	40055045	2740	2740	2740	2740	0
644	20230808	101100	40055045	2740	2740	2740	2740	1
645	20230808	101000	40052305	2735	2735	2735	2735	0
646	20230808	100900	40052305	2735	2735	2735	2735	0
647	20230808	100800	40052305	2735	2735	2735	2735	0
648	20230808	100700	40052305	2735	2735	2735	2735	0
649	20230808	100600	40052305	2735	2735	2735	2735	0
650	20230808	100500	40052305	2735	2735	2735	2735	0
651	20230808	100400	40052305	2735	2735	2735	2735	0
652	20230808	100300	40052305	2735	2735	2735	2735	32
653	20230808	100200	39964785	2740	2760	2760	2740	5009
654	20230808	100100	26239755	2775	2775	2775	2775	0
655	20230808	100000	26239755	2775	2775	2775	2775	0
656	20230808	095900	26239755	2775	2760	2775	2760	5565
657	20230808	095800	10814395	2765	2760	2765	2760	5
658	20230808	095700	10800585	2770	2765	2770	2765	91
659	20230808	095600	10548650	2765	2765	2765	2765	0
660	20230808	095500	10548650	2765	2765	2765	2765	0
661	20230808	095400	10548650	2765	2765	2765	2765	0
662	20230808	095300	10548650	2765	2765	2765	2765	0
663	20230808	095200	10548650	2765	2765	2765	2765	0
664	20230808	095100	10548650	2765	2765	2765	2765	0
665	20230808	095000	10548650	2765	2765	2765	2765	0
666	20230808	094900	10548650	2765	2765	2765	2765	0
667	20230808	094800	10548650	2765	2765	2765	2765	0
668	20230808	094700	10548650	2765	2765	2765	2765	0
669	20230808	094600	10548650	2765	2765	2765	2765	0
670	20230808	094500	10548650	2765	2765	2765	2765	0
671	20230808	094400	10548650	2765	2765	2765	2765	0
672	20230808	094300	10548650	2765	2765	2765	2765	0
673	20230808	094200	10548650	2765	2765	2765	2765	0
674	20230808	094100	10548650	2765	2765	2765	2765	0
675	20230808	094000	10548650	2765	2765	2765	2765	0
676	20230808	093900	10548650	2765	2765	2765	2765	0
677	20230808	093800	10548650	2765	2765	2765	2765	0
678	20230808	093700	10548650	2765	2765	2765	2765	10
679	20230808	093600	10521000	2765	2765	2765	2765	9
680	20230808	093500	10496115	2740	2740	2740	2740	0
681	20230808	093400	10496115	2740	2740	2740	2740	0
682	20230808	093300	10496115	2740	2740	2770	2740	177
683	20230808	093200	10008025	2740	2740	2740	2740	20
684	20230808	093100	9953225	2735	2735	2735	2735	0
685	20230808	093000	9953225	2735	2735	2735	2735	7
686	20230808	092900	9934080	2735	2735	2735	2735	0
687	20230808	092800	9934080	2735	2735	2735	2735	0
688	20230808	092700	9934080	2735	2735	2735	2735	2
689	20230808	092600	9928610	2735	2735	2735	2735	0
690	20230808	092500	9928610	2735	2735	2735	2735	1
691	20230808	092400	9925875	2730	2730	2730	2730	0
692	20230808	092300	9925875	2730	2730	2730	2730	0
693	20230808	092200	9925875	2730	2730	2730	2730	0
694	20230808	092100	9925875	2730	2730	2730	2730	0
695	20230808	092000	9925875	2730	2730	2730	2730	0
696	20230808	091900	9925875	2730	2730	2730	2730	1265
697	20230808	091800	6472425	2730	2730	2730	2730	0
698	20230808	091700	6472425	2730	2730	2730	2730	0
699	20230808	091600	6472425	2730	2730	2730	2730	0
700	20230808	091500	6472425	2730	2730	2730	2730	0
701	20230808	091400	6472425	2730	2730	2730	2730	0
702	20230808	091300	6472425	2730	2730	2730	2730	116
703	20230808	091200	6155745	2740	2740	2740	2740	0
704	20230808	091100	6155745	2740	2740	2740	2740	0
705	20230808	091000	6155745	2740	2740	2740	2740	35
706	20230808	090900	6059845	2730	2730	2730	2730	0
707	20230808	090800	6059845	2730	2755	2755	2730	620
708	20230808	090700	4361165	2755	2755	2755	2755	0
709	20230808	090600	4361165	2755	2755	2755	2755	563
710	20230808	090500	2810100	2755	2755	2755	2755	622
711	20230808	090400	1096490	2755	2755	2755	2755	398
712	20230808	090300	0	2770	2770	2770	2770	0
713	20230808	090200	0	2770	2770	2770	2770	0
714	20230808	090100	0	2770	2770	2770	2770	0
715	20230808	090000	0	2770	2770	2770	2770	0