KissMeData/004980/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	184100	1187087220	9690	9690	9690	9690	5973
3	20230810	184000	1187087220	9690	9690	9690	9690	0
4	20230810	183900	1187087220	9690	9690	9690	9690	0
5	20230810	183800	1187087220	9690	9690	9690	9690	0
6	20230810	183700	1187087220	9690	9690	9690	9690	0
7	20230810	183600	1187087220	9690	9690	9690	9690	0
8	20230810	183500	1187087220	9690	9690	9690	9690	0
9	20230810	183400	1187087220	9690	9690	9690	9690	0
10	20230810	183300	1187087220	9690	9690	9690	9690	0
11	20230810	183200	1187087220	9690	9690	9690	9690	0
12	20230810	183100	1187087220	9690	9690	9690	9690	0
13	20230810	183000	1187087220	9690	9690	9690	9690	0
14	20230810	182900	1187087220	9690	9690	9690	9690	0
15	20230810	182800	1187087220	9690	9690	9690	9690	0
16	20230810	182700	1187087220	9690	9690	9690	9690	0
17	20230810	182600	1187087220	9690	9690	9690	9690	0
18	20230810	182500	1187087220	9690	9690	9690	9690	0
19	20230810	182400	1187087220	9690	9690	9690	9690	0
20	20230810	182300	1187087220	9690	9690	9690	9690	0
21	20230810	182200	1187087220	9690	9690	9690	9690	0
22	20230810	182100	1187087220	9690	9690	9690	9690	0
23	20230810	182000	1187087220	9690	9690	9690	9690	0
24	20230810	181900	1187087220	9690	9690	9690	9690	0
25	20230810	181800	1187087220	9690	9690	9690	9690	0
26	20230810	181700	1187087220	9690	9690	9690	9690	0
27	20230810	181600	1187087220	9690	9690	9690	9690	0
28	20230810	181500	1187087220	9690	9690	9690	9690	0
29	20230810	181400	1187087220	9690	9690	9690	9690	0
30	20230810	181300	1187087220	9690	9690	9690	9690	0
31	20230810	181200	1187087220	9690	9690	9690	9690	0
32	20230810	181100	1187087220	9690	9690	9690	9690	5973
33	20230810	181000	1187087220	9690	9690	9690	9690	0
34	20230810	180900	1187087220	9690	9690	9690	9690	0
35	20230810	180800	1187087220	9690	9690	9690	9690	0
36	20230810	180700	1187087220	9690	9690	9690	9690	0
37	20230810	180600	1187087220	9690	9690	9690	9690	0
38	20230810	180500	1187087220	9690	9690	9690	9690	0
39	20230810	180400	1187087220	9690	9690	9690	9690	0
40	20230810	180300	1187087220	9690	9690	9690	9690	0
41	20230810	180200	1187087220	9690	9690	9690	9690	0
42	20230810	180100	1187087220	9690	9690	9690	9690	0
43	20230810	180000	1187087220	9690	9690	9690	9690	0
44	20230810	175900	1187087220	9690	9690	9690	9690	0
45	20230810	175800	1187087220	9690	9690	9690	9690	0
46	20230810	175700	1187087220	9690	9690	9690	9690	0
47	20230810	175600	1187087220	9690	9690	9690	9690	0
48	20230810	175500	1187087220	9690	9690	9690	9690	0
49	20230810	175400	1187087220	9690	9690	9690	9690	0
50	20230810	175300	1187087220	9690	9690	9690	9690	0
51	20230810	175200	1187087220	9690	9690	9690	9690	0
52	20230810	175100	1187087220	9690	9690	9690	9690	0
53	20230810	175000	1187087220	9690	9690	9690	9690	0
54	20230810	174900	1187087220	9690	9690	9690	9690	0
55	20230810	174800	1187087220	9690	9690	9690	9690	0
56	20230810	174700	1187087220	9690	9690	9690	9690	0
57	20230810	174600	1187087220	9690	9690	9690	9690	0
58	20230810	174500	1187087220	9690	9690	9690	9690	0
59	20230810	174400	1187087220	9690	9690	9690	9690	0
60	20230810	174300	1187087220	9690	9690	9690	9690	0
61	20230810	174200	1187087220	9690	9690	9690	9690	0
62	20230810	174100	1187087220	9690	9690	9690	9690	5973
63	20230810	174000	1187087220	9690	9690	9690	9690	0
64	20230810	173900	1187087220	9690	9690	9690	9690	0
65	20230810	173800	1187087220	9690	9690	9690	9690	0
66	20230810	173700	1187087220	9690	9690	9690	9690	0
67	20230810	173600	1187087220	9690	9690	9690	9690	0
68	20230810	173500	1187087220	9690	9690	9690	9690	0
69	20230810	173400	1187087220	9690	9690	9690	9690	0
70	20230810	173300	1187087220	9690	9690	9690	9690	0
71	20230810	173200	1187087220	9690	9690	9690	9690	0
72	20230810	173100	1187087220	9690	9690	9690	9690	0
73	20230810	173000	1187087220	9690	9690	9690	9690	0
74	20230810	172900	1187087220	9690	9690	9690	9690	0
75	20230810	172800	1187087220	9690	9690	9690	9690	0
76	20230810	172700	1187087220	9690	9690	9690	9690	0
77	20230810	172600	1187087220	9690	9690	9690	9690	0
78	20230810	172500	1187087220	9690	9690	9690	9690	0
79	20230810	172400	1187087220	9690	9690	9690	9690	0
80	20230810	172300	1187087220	9690	9690	9690	9690	0
81	20230810	172200	1187087220	9690	9690	9690	9690	0
82	20230810	172100	1187087220	9690	9690	9690	9690	0
83	20230810	172000	1187087220	9690	9690	9690	9690	0
84	20230810	171900	1187087220	9690	9690	9690	9690	0
85	20230810	171800	1187087220	9690	9690	9690	9690	0
86	20230810	171700	1187087220	9690	9690	9690	9690	0
87	20230810	171600	1187087220	9690	9690	9690	9690	0
88	20230810	171500	1187087220	9690	9690	9690	9690	0
89	20230810	171400	1187087220	9690	9690	9690	9690	0
90	20230810	171300	1187087220	9690	9690	9690	9690	0
91	20230810	171200	1187087220	9690	9690	9690	9690	0
92	20230810	171100	1187087220	9690	9690	9690	9690	5973
93	20230810	171000	1187087220	9690	9690	9690	9690	0
94	20230810	170900	1187087220	9690	9690	9690	9690	0
95	20230810	170800	1187087220	9690	9690	9690	9690	0
96	20230810	170700	1187087220	9690	9690	9690	9690	0
97	20230810	170600	1187087220	9690	9690	9690	9690	0
98	20230810	170500	1187087220	9690	9690	9690	9690	0
99	20230810	170400	1187087220	9690	9690	9690	9690	0
100	20230810	170300	1187087220	9690	9690	9690	9690	0
101	20230810	170200	1187087220	9690	9690	9690	9690	0
102	20230810	170100	1187087220	9690	9690	9690	9690	0
103	20230810	170000	1187087220	9690	9690	9690	9690	0
104	20230810	165900	1187087220	9690	9690	9690	9690	0
105	20230810	165800	1187087220	9690	9690	9690	9690	0
106	20230810	165700	1187087220	9690	9690	9690	9690	0
107	20230810	165600	1187087220	9690	9690	9690	9690	0
108	20230810	165500	1187087220	9690	9690	9690	9690	0
109	20230810	165400	1187087220	9690	9690	9690	9690	0
110	20230810	165300	1187087220	9690	9690	9690	9690	0
111	20230810	165200	1187087220	9690	9690	9690	9690	0
112	20230810	165100	1187087220	9690	9690	9690	9690	0
113	20230810	165000	1187087220	9690	9690	9690	9690	0
114	20230810	164900	1187087220	9690	9690	9690	9690	0
115	20230810	164800	1187087220	9690	9690	9690	9690	0
116	20230810	164700	1187087220	9690	9690	9690	9690	0
117	20230810	164600	1187087220	9690	9690	9690	9690	0
118	20230810	164500	1187087220	9690	9690	9690	9690	0
119	20230810	164400	1187087220	9690	9690	9690	9690	0
120	20230810	164300	1187087220	9690	9690	9690	9690	0
121	20230810	164200	1187087220	9690	9690	9690	9690	0
122	20230810	164100	1187087220	9690	9690	9690	9690	5973
123	20230810	164000	1187087220	9690	9690	9690	9690	0
124	20230810	163900	1187087220	9690	9690	9690	9690	0
125	20230810	163800	1187087220	9690	9690	9690	9690	0
126	20230810	163700	1187087220	9690	9690	9690	9690	0
127	20230810	163600	1187087220	9690	9690	9690	9690	0
128	20230810	163500	1187087220	9690	9690	9690	9690	0
129	20230810	163400	1187087220	9690	9690	9690	9690	0
130	20230810	163300	1187087220	9690	9690	9690	9690	0
131	20230810	163200	1187087220	9690	9690	9690	9690	0
132	20230810	163100	1187087220	9690	9690	9690	9690	0
133	20230810	163000	1187087220	9690	9690	9690	9690	0
134	20230810	162900	1187087220	9690	9690	9690	9690	0
135	20230810	162800	1187087220	9690	9690	9690	9690	0
136	20230810	162700	1187087220	9690	9690	9690	9690	0
137	20230810	162600	1187087220	9690	9690	9690	9690	0
138	20230810	162500	1187087220	9690	9690	9690	9690	0
139	20230810	162400	1187087220	9690	9690	9690	9690	0
140	20230810	162300	1187087220	9690	9690	9690	9690	0
141	20230810	162200	1187087220	9690	9690	9690	9690	0
142	20230810	162100	1187087220	9690	9690	9690	9690	0
143	20230810	162000	1187087220	9690	9690	9690	9690	0
144	20230810	161900	1187087220	9690	9690	9690	9690	0
145	20230810	161800	1187087220	9690	9690	9690	9690	0
146	20230810	161700	1187087220	9690	9690	9690	9690	0
147	20230810	161600	1187087220	9690	9690	9690	9690	0
148	20230810	161500	1187087220	9690	9690	9690	9690	0
149	20230810	161400	1187087220	9690	9690	9690	9690	0
150	20230810	161300	1187087220	9690	9690	9690	9690	0
151	20230810	161200	1187087220	9690	9690	9690	9690	0
152	20230810	161100	1187087220	9690	9690	9690	9690	5973
153	20230810	161000	1187087220	9690	9690	9690	9690	0
154	20230810	160900	1187087220	9690	9690	9690	9690	0
155	20230810	160800	1187087220	9690	9690	9690	9690	0
156	20230810	160700	1187087220	9690	9690	9690	9690	0
157	20230810	160600	1187087220	9690	9690	9690	9690	0
158	20230810	160500	1187087220	9690	9690	9690	9690	0
159	20230810	160400	1187087220	9690	9690	9690	9690	0
160	20230810	160300	1187087220	9690	9690	9690	9690	0
161	20230810	160200	1187087220	9690	9690	9690	9690	0
162	20230810	160100	1187087220	9690	9690	9690	9690	0
163	20230810	160000	1187087220	9690	9690	9690	9690	0
164	20230810	155900	1187087220	9690	9690	9690	9690	0
165	20230810	155800	1187087220	9690	9690	9690	9690	0
166	20230810	155700	1187087220	9690	9690	9690	9690	0
167	20230810	155600	1187087220	9690	9690	9690	9690	0
168	20230810	155500	1187087220	9690	9690	9690	9690	0
169	20230810	155400	1187087220	9690	9690	9690	9690	0
170	20230810	155300	1187087220	9690	9690	9690	9690	0
171	20230810	155200	1187087220	9690	9690	9690	9690	0
172	20230810	155100	1187087220	9690	9690	9690	9690	0
173	20230810	155000	1187087220	9690	9690	9690	9690	0
174	20230810	154900	1187087220	9690	9690	9690	9690	0
175	20230810	154800	1187087220	9690	9690	9690	9690	0
176	20230810	154700	1187087220	9690	9690	9690	9690	0
177	20230810	154600	1187087220	9690	9690	9690	9690	0
178	20230810	154500	1187087220	9690	9690	9690	9690	0
179	20230810	154400	1187087220	9690	9690	9690	9690	0
180	20230810	154300	1187087220	9690	9690	9690	9690	0
181	20230810	154200	1187087220	9690	9690	9690	9690	0
182	20230810	154100	1187087220	9690	9690	9690	9690	5973
183	20230810	154000	1187087220	9690	9690	9690	9690	0
184	20230810	153900	1187087220	9690	9690	9690	9690	0
185	20230810	153800	1187087220	9690	9690	9690	9690	0
186	20230810	153700	1187087220	9690	9690	9690	9690	0
187	20230810	153600	1187087220	9690	9690	9690	9690	0
188	20230810	153500	1187087220	9690	9690	9690	9690	0
189	20230810	153400	1187087220	9690	9690	9690	9690	0
190	20230810	153300	1187087220	9690	9690	9690	9690	0
191	20230810	153200	1187087220	9690	9690	9690	9690	0
192	20230810	153100	1187087220	9690	9690	9690	9690	0
193	20230810	153000	1187087220	9690	9690	9690	9690	5973
194	20230810	152900	1129208850	9650	9650	9650	9650	0
195	20230810	152800	1129208850	9650	9650	9650	9650	0
196	20230810	152700	1129208850	9650	9650	9650	9650	0
197	20230810	152600	1129208850	9650	9650	9650	9650	0
198	20230810	152500	1129208850	9650	9650	9650	9650	0
199	20230810	152400	1129208850	9650	9650	9650	9650	0
200	20230810	152300	1129208850	9650	9650	9650	9650	0
201	20230810	152200	1129208850	9650	9650	9650	9650	0
202	20230810	152100	1129208850	9650	9650	9650	9650	0
203	20230810	152000	1129208850	9650	9650	9650	9650	0
204	20230810	151900	1129208850	9650	9680	9680	9650	409
205	20230810	151800	1125251650	9680	9670	9680	9670	42
206	20230810	151700	1124845420	9680	9630	9680	9630	39
207	20230810	151600	1124468800	9630	9680	9680	9630	12
208	20230810	151500	1124353190	9680	9630	9680	9620	84
209	20230810	151400	1123542610	9630	9620	9630	9620	138
210	20230810	151300	1122213850	9620	9620	9630	9620	359
211	20230810	151200	1118756870	9620	9640	9680	9620	513
212	20230810	151100	1113816600	9640	9630	9680	9630	16
213	20230810	151000	1113662370	9680	9630	9680	9620	336
214	20230810	150900	1110420640	9620	9640	9680	9620	730
215	20230810	150800	1103380560	9620	9640	9640	9620	133
216	20230810	150700	1102099100	9620	9620	9650	9620	70
217	20230810	150600	1101424200	9620	9620	9620	9620	47
218	20230810	150500	1100972060	9630	9620	9630	9620	1059
219	20230810	150400	1090784070	9620	9630	9630	9620	278
220	20230810	150300	1088107120	9630	9630	9630	9630	41
221	20230810	150200	1087712290	9620	9620	9650	9620	419
222	20230810	150100	1083677480	9620	9630	9630	9620	33
223	20230810	150000	1083359920	9620	9630	9630	9620	302
224	20230810	145900	1080454500	9630	9630	9630	9630	233
225	20230810	145800	1078210710	9630	9630	9630	9630	38
226	20230810	145700	1077844770	9630	9630	9630	9630	80
227	20230810	145600	1077074370	9630	9630	9630	9630	59
228	20230810	145500	1076506200	9630	9650	9650	9630	871
229	20230810	145400	1068118450	9630	9640	9640	9630	1043
230	20230810	145300	1058064360	9650	9640	9650	9640	119
231	20230810	145200	1056916380	9650	9650	9650	9640	1154
232	20230810	145100	1045780410	9650	9660	9660	9650	2687
233	20230810	145000	1019844080	9660	9670	9670	9660	40
234	20230810	144900	1019457600	9670	9670	9670	9670	141
235	20230810	144800	1018094130	9670	9670	9670	9670	80
236	20230810	144700	1017320530	9670	9670	9670	9670	28
237	20230810	144600	1017049770	9680	9670	9680	9670	21
238	20230810	144500	1016846680	9670	9670	9670	9670	101
239	20230810	144400	1015870010	9670	9680	9680	9670	93
240	20230810	144300	1014970690	9670	9680	9680	9670	184
241	20230810	144200	1013189800	9680	9680	9680	9680	28
242	20230810	144100	1012918760	9680	9680	9680	9680	50
243	20230810	144000	1012434760	9690	9690	9690	9690	3
244	20230810	143900	1012405690	9690	9690	9690	9690	51
245	20230810	143800	1011911500	9690	9690	9690	9690	18
246	20230810	143700	1011737080	9690	9690	9690	9690	10
247	20230810	143600	1011640180	9690	9690	9690	9690	61
248	20230810	143500	1011049090	9690	9690	9690	9690	117
249	20230810	143400	1009915360	9690	9690	9690	9690	132
250	20230810	143300	1008636280	9690	9700	9700	9690	19
251	20230810	143200	1008452160	9700	9690	9700	9690	626
252	20230810	143100	1002381120	9690	9690	9690	9690	29
253	20230810	143000	1002100110	9690	9690	9690	9690	22
254	20230810	142900	1001886930	9690	9690	9690	9690	107
255	20230810	142800	1000850100	9690	9690	9690	9690	10
256	20230810	142700	1000753200	9690	9690	9690	9690	42
257	20230810	142600	1000346220	9690	9690	9700	9690	358
258	20230810	142500	996873970	9700	9700	9700	9700	477
259	20230810	142400	992247070	9700	9700	9710	9700	39
260	20230810	142300	991868760	9700	9700	9700	9700	31
261	20230810	142200	991568060	9700	9720	9720	9700	221
262	20230810	142100	989420330	9700	9700	9720	9700	34
263	20230810	142000	989090510	9700	9700	9700	9700	27
264	20230810	141900	988828610	9700	9700	9700	9700	28
265	20230810	141800	988557010	9700	9720	9720	9700	34
266	20230810	141700	988226810	9720	9700	9720	9700	2050
267	20230810	141600	968341790	9700	9700	9700	9700	41
268	20230810	141500	967944090	9700	9700	9700	9700	40
269	20230810	141400	967556090	9700	9710	9710	9700	1030
270	20230810	141300	957563720	9720	9720	9720	9720	800
271	20230810	141200	949787720	9720	9720	9720	9720	28
272	20230810	141100	949515560	9720	9720	9720	9720	27
273	20230810	141000	949253120	9720	9720	9730	9720	28
274	20230810	140900	948980950	9720	9720	9720	9720	65
275	20230810	140800	948349150	9720	9720	9720	9720	18
276	20230810	140700	948174190	9730	9720	9730	9720	43
277	20230810	140600	947756220	9720	9710	9720	9710	316
278	20230810	140500	944684790	9710	9710	9720	9710	744
279	20230810	140400	937453520	9710	9710	9720	9710	30
280	20230810	140300	937162200	9710	9700	9710	9700	445
281	20230810	140200	932841480	9700	9700	9700	9700	44
282	20230810	140100	932414680	9710	9710	9710	9700	84
283	20230810	140000	931599370	9700	9700	9710	9700	46
284	20230810	135900	931153020	9700	9700	9710	9700	252
285	20230810	135800	928708600	9700	9700	9700	9700	41
286	20230810	135700	928310900	9700	9700	9700	9700	41
287	20230810	135600	927913200	9700	9700	9700	9700	32
288	20230810	135500	927602800	9700	9700	9710	9700	207
289	20230810	135400	925593110	9700	9700	9700	9690	91
290	20230810	135300	924711190	9700	9710	9710	9700	1110
291	20230810	135200	913934690	9710	9710	9720	9710	354
292	20230810	135100	910496330	9710	9710	9710	9710	32
293	20230810	135000	910185610	9710	9720	9720	9710	20
294	20230810	134900	909991400	9710	9710	9710	9710	274
295	20230810	134800	907330860	9710	9700	9710	9700	10
296	20230810	134700	907233850	9700	9700	9700	9700	51
297	20230810	134600	906739150	9700	9700	9700	9700	9
298	20230810	134500	906651850	9700	9700	9700	9700	33
299	20230810	134400	906331750	9700	9700	9710	9700	41
300	20230810	134300	905934020	9710	9700	9710	9700	159
301	20230810	134200	904390220	9700	9700	9700	9700	45
302	20230810	134100	903953720	9700	9700	9710	9690	120
303	20230810	134000	902789810	9690	9690	9690	9690	33
304	20230810	133900	902470040	9690	9690	9690	9690	30
305	20230810	133800	902179340	9690	9690	9690	9690	37
306	20230810	133700	901820810	9690	9690	9710	9690	2191
307	20230810	133600	880587020	9690	9700	9700	9690	22
308	20230810	133500	880373710	9690	9700	9700	9690	39
309	20230810	133400	879995770	9700	9710	9710	9700	11
310	20230810	133300	879889020	9720	9730	9730	9720	17
311	20230810	133200	879723650	9730	9710	9770	9710	279
312	20230810	133100	876999740	9770	9670	9770	9670	6822
313	20230810	133000	810590460	9670	9670	9670	9670	28
314	20230810	132900	810319700	9670	9670	9670	9670	44
315	20230810	132800	809894220	9720	9670	9720	9670	6057
316	20230810	132700	751121370	9670	9670	9670	9660	33
317	20230810	132600	750802360	9670	9670	9670	9670	108
318	20230810	132500	749758000	9680	9680	9690	9680	41
319	20230810	132400	749361110	9690	9700	9700	9690	2
320	20230810	132300	749341720	9670	9670	9700	9670	39
321	20230810	132200	748964530	9660	9660	9660	9660	42
322	20230810	132100	748558810	9700	9660	9700	9660	2539
323	20230810	132000	723935740	9660	9660	9660	9660	61
324	20230810	131900	723346480	9660	9660	9660	9660	48
325	20230810	131800	722882800	9660	9660	9660	9660	259
326	20230810	131700	720380860	9660	9660	9660	9660	41
327	20230810	131600	719984800	9660	9660	9660	9660	26
328	20230810	131500	719733640	9660	9660	9660	9660	33
329	20230810	131400	719414860	9660	9660	9660	9660	9
330	20230810	131300	719327920	9660	9660	9670	9660	236
331	20230810	131200	717046310	9670	9670	9670	9670	97
332	20230810	131100	716108320	9670	9670	9670	9670	59
333	20230810	131000	715537790	9670	9680	9680	9670	175
334	20230810	130900	713844340	9680	9670	9680	9670	51
335	20230810	130800	713350970	9670	9680	9680	9670	279
336	20230810	130700	710650430	9680	9680	9680	9680	26
337	20230810	130600	710398750	9680	9670	9690	9670	81
338	20230810	130500	709614700	9670	9670	9670	9670	97
339	20230810	130400	708676710	9670	9670	9670	9670	50
340	20230810	130300	708193210	9670	9670	9670	9670	127
341	20230810	130200	706965120	9670	9670	9670	9670	22
342	20230810	130100	706752380	9670	9700	9700	9670	86
343	20230810	130000	705919410	9700	9660	9700	9660	3333
344	20230810	125900	673642870	9660	9660	9660	9660	13
345	20230810	125800	673517290	9660	9670	9670	9660	30
346	20230810	125700	673227450	9660	9660	9660	9660	53
347	20230810	125600	672715470	9670	9660	9670	9660	1233
348	20230810	125500	660799120	9660	9650	9660	9650	490
349	20230810	125400	656066150	9650	9650	9650	9650	40
350	20230810	125300	655680150	9650	9650	9650	9650	27
351	20230810	125200	655419600	9640	9640	9640	9640	39
352	20230810	125100	655043640	9640	9640	9640	9640	58
353	20230810	125000	654484520	9640	9640	9640	9640	12
354	20230810	124900	654368840	9640	9650	9650	9640	178
355	20230810	124800	652651430	9640	9640	9640	9640	21
356	20230810	124700	652448990	9640	9640	9640	9640	12
357	20230810	124600	652333310	9640	9640	9640	9640	17
358	20230810	124500	652169430	9640	9640	9640	9640	12
359	20230810	124400	652053750	9640	9640	9640	9640	16
360	20230810	124300	651899510	9640	9640	9640	9640	12
361	20230810	124200	651783830	9640	9640	9640	9640	20
362	20230810	124100	651591030	9640	9640	9640	9640	408
363	20230810	124000	647657910	9640	9640	9640	9640	462
364	20230810	123900	643204230	9640	9640	9640	9640	33
365	20230810	123800	642886110	9650	9650	9650	9640	377
366	20230810	123700	639248290	9650	9650	9650	9650	37
367	20230810	123600	638891240	9650	9650	9650	9650	24
368	20230810	123500	638659640	9650	9650	9650	9650	27
369	20230810	123400	638399090	9650	9650	9650	9650	23
370	20230810	123300	638177140	9650	9650	9650	9650	49
371	20230810	123200	637704290	9650	9650	9650	9650	22
372	20230810	123100	637491990	9650	9650	9650	9650	32
373	20230810	123000	637183190	9650	9650	9650	9650	38
374	20230810	122900	636816490	9650	9650	9650	9650	15
375	20230810	122800	636671740	9650	9650	9650	9650	35
376	20230810	122700	636333990	9650	9650	9650	9650	22
377	20230810	122600	636121690	9650	9650	9650	9650	51
378	20230810	122500	635629540	9650	9650	9650	9650	24
379	20230810	122400	635397940	9650	9650	9650	9650	261
380	20230810	122300	632879290	9650	9650	9650	9650	4
381	20230810	122200	632840690	9650	9650	9650	9650	26
382	20230810	122100	632589790	9650	9660	9660	9650	1251
383	20230810	122000	620505560	9650	9650	9660	9650	27
384	20230810	121900	620244990	9650	9650	9650	9650	77
385	20230810	121800	619501940	9650	9650	9650	9650	425
386	20230810	121700	615400690	9650	9650	9650	9650	25
387	20230810	121600	615159440	9650	9650	9650	9650	24
388	20230810	121500	614927840	9650	9650	9650	9650	38
389	20230810	121400	614561140	9650	9650	9650	9650	32
390	20230810	121300	614252340	9650	9650	9650	9650	26
391	20230810	121200	614001440	9650	9650	9650	9650	46
392	20230810	121100	613557540	9650	9650	9650	9650	4
393	20230810	121000	613518940	9650	9650	9650	9650	91
394	20230810	120900	612640790	9650	9640	9650	9640	340
395	20230810	120800	609359840	9640	9640	9640	9640	58
396	20230810	120700	608800720	9640	9650	9650	9640	35
397	20230810	120600	608463080	9650	9650	9650	9650	97
398	20230810	120500	607527030	9650	9650	9650	9650	15
399	20230810	120400	607382280	9650	9650	9650	9650	3
400	20230810	120300	607353330	9650	9660	9670	9650	306
401	20230810	120200	604395940	9650	9650	9660	9650	94
402	20230810	120100	603488240	9650	9660	9660	9650	234
403	20230810	120000	601228170	9650	9650	9650	9640	214
404	20230810	115900	599164970	9640	9650	9650	9640	636
405	20230810	115800	593033920	9640	9640	9650	9640	67
406	20230810	115700	592387840	9640	9640	9650	9640	66
407	20230810	115600	591751590	9650	9650	9650	9650	4
408	20230810	115500	591712990	9650	9640	9650	9640	82
409	20230810	115400	590922140	9640	9650	9650	9640	154
410	20230810	115300	589437200	9650	9650	9650	9650	11
411	20230810	115200	589331050	9650	9650	9650	9650	39
412	20230810	115100	588954700	9660	9660	9660	9660	0
413	20230810	115000	588954700	9660	9650	9660	9650	91
414	20230810	114900	588076200	9660	9660	9660	9650	43
415	20230810	114800	587661030	9650	9660	9660	9650	44
416	20230810	114700	587236080	9680	9680	9680	9680	0
417	20230810	114600	587236080	9680	9660	9680	9660	14
418	20230810	114500	587100740	9670	9670	9670	9660	332
419	20230810	114400	583890640	9660	9660	9660	9660	21
420	20230810	114300	583687780	9650	9670	9670	9650	26
421	20230810	114200	583436680	9670	9670	9670	9670	1
422	20230810	114100	583427010	9690	9650	9690	9650	238
423	20230810	114000	581123640	9680	9650	9680	9650	14
424	20230810	113900	580988390	9650	9650	9650	9650	23
425	20230810	113800	580766440	9650	9660	9660	9650	600
426	20230810	113700	574975870	9670	9650	9670	9650	54
427	20230810	113600	574454290	9650	9650	9670	9650	660
428	20230810	113500	568084290	9650	9650	9650	9650	72
429	20230810	113400	567389490	9650	9650	9650	9650	165
430	20230810	113300	565797240	9650	9650	9650	9650	0
431	20230810	113200	565797240	9650	9650	9650	9650	543
432	20230810	113100	560557290	9660	9660	9660	9660	0
433	20230810	113000	560557290	9660	9660	9660	9660	0
434	20230810	112900	560557290	9660	9660	9660	9660	179
435	20230810	112800	558828150	9650	9650	9650	9650	0
436	20230810	112700	558828150	9650	9660	9660	9650	85
437	20230810	112600	558007150	9650	9650	9650	9650	0
438	20230810	112500	558007150	9650	9650	9650	9650	10
439	20230810	112400	557910650	9650	9650	9650	9650	9
440	20230810	112300	557823800	9670	9670	9670	9670	50
441	20230810	112200	557340300	9650	9650	9650	9650	49
442	20230810	112100	556867450	9650	9650	9650	9650	0
443	20230810	112000	556867450	9650	9650	9650	9650	10
444	20230810	111900	556770950	9650	9650	9650	9650	1
445	20230810	111800	556761300	9640	9640	9640	9640	308
446	20230810	111700	553792180	9640	9640	9640	9640	0
447	20230810	111600	553792180	9640	9640	9640	9640	0
448	20230810	111500	553792180	9640	9660	9660	9640	6
449	20230810	111400	553734240	9660	9670	9670	9660	4
450	20230810	111300	553695570	9670	9670	9670	9670	34
451	20230810	111200	553366790	9660	9630	9660	9630	1358
452	20230810	111100	540282550	9620	9620	9620	9620	0
453	20230810	111000	540282550	9620	9620	9620	9620	0
454	20230810	110900	540282550	9620	9630	9630	9620	50
455	20230810	110800	539801530	9620	9620	9620	9620	0
456	20230810	110700	539801530	9620	9640	9640	9620	160
457	20230810	110600	538262310	9640	9640	9640	9640	6
458	20230810	110500	538204470	9620	9620	9620	9620	5
459	20230810	110400	538156370	9620	9620	9620	9620	0
460	20230810	110300	538156370	9620	9620	9620	9620	0
461	20230810	110200	538156370	9620	9620	9620	9620	300
462	20230810	110100	535270370	9630	9630	9630	9630	2048
463	20230810	110000	515548130	9620	9620	9620	9620	0
464	20230810	105900	515548130	9620	9610	9620	9600	72
465	20230810	105800	514856390	9610	9610	9610	9610	0
466	20230810	105700	514856390	9610	9610	9610	9610	0
467	20230810	105600	514856390	9610	9590	9610	9590	16
468	20230810	105500	514702650	9600	9600	9600	9600	362
469	20230810	105400	511227450	9600	9600	9600	9600	0
470	20230810	105300	511227450	9600	9600	9600	9600	0
471	20230810	105200	511227450	9600	9600	9600	9600	10
472	20230810	105100	511131450	9610	9610	9610	9610	0
473	20230810	105000	511131450	9610	9610	9610	9610	0
474	20230810	104900	511131450	9610	9610	9610	9610	0
475	20230810	104800	511131450	9610	9610	9610	9610	6
476	20230810	104700	511073790	9570	9570	9570	9570	202
477	20230810	104600	509140650	9570	9570	9570	9570	0
478	20230810	104500	509140650	9570	9570	9570	9570	144
479	20230810	104400	507762570	9570	9570	9570	9570	0
480	20230810	104300	507762570	9570	9570	9570	9570	0
481	20230810	104200	507762570	9570	9570	9570	9570	0
482	20230810	104100	507762570	9570	9570	9570	9570	121
483	20230810	104000	506604600	9570	9570	9570	9570	96
484	20230810	103900	505685880	9570	9580	9580	9570	570
485	20230810	103800	500230970	9570	9580	9580	9570	100
486	20230810	103700	499273950	9580	9580	9580	9580	988
487	20230810	103600	489808910	9580	9580	9580	9580	1
488	20230810	103500	489799330	9580	9580	9580	9580	0
489	20230810	103400	489799330	9580	9580	9580	9580	0
490	20230810	103300	489799330	9580	9580	9580	9580	181
491	20230810	103200	488065350	9580	9580	9580	9580	0
492	20230810	103100	488065350	9580	9580	9580	9580	0
493	20230810	103000	488065350	9580	9580	9580	9580	409
494	20230810	102900	484147130	9570	9570	9570	9570	0
495	20230810	102800	484147130	9570	9570	9570	9570	0
496	20230810	102700	484147130	9570	9570	9570	9570	5
497	20230810	102600	484099280	9560	9560	9560	9560	0
498	20230810	102500	484099280	9560	9560	9560	9560	10
499	20230810	102400	484003680	9560	9560	9560	9560	0
500	20230810	102300	484003680	9560	9560	9560	9560	0
501	20230810	102200	484003680	9560	9570	9570	9560	800
502	20230810	102100	476349920	9630	9630	9630	9630	1
503	20230810	102000	476340290	9630	9630	9630	9560	1306
504	20230810	101900	463808740	9600	9630	9630	9600	179
505	20230810	101800	462088870	9630	9630	9630	9630	0
506	20230810	101700	462088870	9630	9630	9630	9630	109
507	20230810	101600	461039200	9630	9630	9630	9630	56
508	20230810	101500	460499920	9630	9600	9630	9600	1169
509	20230810	101400	449260820	9580	9580	9580	9580	0
510	20230810	101300	449260820	9580	9620	9620	9580	101
511	20230810	101200	448293200	9610	9590	9610	9560	771
512	20230810	101100	440901180	9590	9590	9590	9590	2
513	20230810	101000	440882000	9580	9560	9580	9560	222
514	20230810	100900	438757460	9570	9580	9580	9570	224
515	20230810	100800	436613540	9580	9580	9580	9580	16
516	20230810	100700	436460260	9580	9580	9590	9580	105
517	20230810	100600	435454350	9580	9580	9580	9580	20
518	20230810	100500	435262750	9580	9580	9580	9580	0
519	20230810	100400	435262750	9580	9580	9580	9570	36
520	20230810	100300	434917960	9570	9580	9580	9570	1500
521	20230810	100200	420559070	9580	9600	9600	9580	500
522	20230810	100100	415766970	9600	9600	9600	9600	410
523	20230810	100000	411830970	9600	9600	9620	9600	8
524	20230810	095900	411754150	9600	9600	9600	9600	0
525	20230810	095800	411754150	9600	9630	9630	9600	15
526	20230810	095700	411609850	9590	9600	9600	9590	1896
527	20230810	095600	393409220	9600	9600	9600	9600	1172
528	20230810	095500	382158020	9630	9590	9630	9590	5038
529	20230810	095400	333825650	9590	9610	9610	9590	3550
530	20230810	095300	299780000	9620	9620	9620	9620	20
531	20230810	095200	299587600	9620	9620	9620	9620	1
532	20230810	095100	299577980	9610	9610	9610	9610	199
533	20230810	095000	297665590	9610	9610	9610	9610	1
534	20230810	094900	297655980	9620	9620	9620	9620	0
535	20230810	094800	297655980	9620	9620	9620	9620	4
536	20230810	094700	297617500	9620	9620	9620	9620	0
537	20230810	094600	297617500	9620	9620	9620	9620	88
538	20230810	094500	296770940	9620	9620	9620	9620	0
539	20230810	094400	296770940	9620	9620	9620	9620	0
540	20230810	094300	296770940	9620	9620	9620	9620	25
541	20230810	094200	296530440	9620	9620	9620	9620	155
542	20230810	094100	295039340	9570	9570	9580	9570	1841
543	20230810	094000	277420960	9570	9570	9570	9570	8
544	20230810	093900	277344400	9560	9600	9600	9560	196
545	20230810	093800	275468200	9600	9590	9600	9580	414
546	20230810	093700	271499750	9590	9590	9590	9560	25
547	20230810	093600	271260030	9590	9600	9600	9550	4134
548	20230810	093500	231747580	9600	9600	9600	9600	41
549	20230810	093400	231353980	9600	9610	9610	9600	109
550	20230810	093300	230306520	9630	9630	9630	9630	1
551	20230810	093200	230296890	9630	9630	9630	9630	3
552	20230810	093100	230268000	9600	9600	9600	9600	8
553	20230810	093000	230191200	9600	9600	9600	9600	271
554	20230810	092900	227589600	9600	9580	9600	9580	757
555	20230810	092800	220322650	9560	9570	9600	9560	623
556	20230810	092700	214364400	9600	9600	9600	9560	924
557	20230810	092600	205501760	9610	9620	9620	9610	291
558	20230810	092500	202705190	9620	9650	9650	9620	123
559	20230810	092400	201521900	9650	9620	9650	9620	4
560	20230810	092300	201483330	9650	9620	9650	9620	146
561	20230810	092200	200078570	9640	9630	9640	9630	3596
562	20230810	092100	165448580	9630	9640	9640	9630	797
563	20230810	092000	157772970	9660	9660	9660	9660	250
564	20230810	091900	155357970	9630	9650	9650	9630	1147
565	20230810	091800	144301620	9650	9650	9660	9650	26
566	20230810	091700	144050710	9630	9650	9660	9630	117
567	20230810	091600	142922860	9660	9660	9660	9640	6112
568	20230810	091500	83938290	9670	9690	9690	9670	2139
569	20230810	091400	63244020	9690	9690	9690	9690	0
570	20230810	091300	63244020	9690	9690	9690	9690	62
571	20230810	091200	62643240	9740	9740	9740	9740	210
572	20230810	091100	60597840	9740	9680	9740	9680	295
573	20230810	091000	57730340	9680	9680	9680	9680	661
574	20230810	090900	51331860	9660	9690	9690	9660	628
575	20230810	090800	45254350	9700	9700	9700	9700	2
576	20230810	090700	45234950	9690	9720	9720	9690	44
577	20230810	090600	44808060	9720	9760	9760	9720	61
578	20230810	090500	44213340	9760	9690	9850	9690	967
579	20230810	090400	34794750	9660	9660	9680	9660	230
580	20230810	090300	32572930	9650	9660	9660	9650	551
581	20230810	090200	27250770	9650	9650	9650	9650	200
582	20230810	090100	25320770	9650	9670	9670	9650	890
583	20230810	090000	16731090	9660	9660	9660	9650	1732