KissMeData/009680/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	184800	137854590	8860	8860	8860	8860	1012
3	20230810	184700	137854590	8860	8860	8860	8860	0
4	20230810	184600	137854590	8860	8860	8860	8860	0
5	20230810	184500	137854590	8860	8860	8860	8860	0
6	20230810	184400	137854590	8860	8860	8860	8860	0
7	20230810	184300	137854590	8860	8860	8860	8860	0
8	20230810	184200	137854590	8860	8860	8860	8860	0
9	20230810	184100	137854590	8860	8860	8860	8860	0
10	20230810	184000	137854590	8860	8860	8860	8860	0
11	20230810	183900	137854590	8860	8860	8860	8860	0
12	20230810	183800	137854590	8860	8860	8860	8860	0
13	20230810	183700	137854590	8860	8860	8860	8860	0
14	20230810	183600	137854590	8860	8860	8860	8860	0
15	20230810	183500	137854590	8860	8860	8860	8860	0
16	20230810	183400	137854590	8860	8860	8860	8860	0
17	20230810	183300	137854590	8860	8860	8860	8860	0
18	20230810	183200	137854590	8860	8860	8860	8860	0
19	20230810	183100	137854590	8860	8860	8860	8860	0
20	20230810	183000	137854590	8860	8860	8860	8860	0
21	20230810	182900	137854590	8860	8860	8860	8860	0
22	20230810	182800	137854590	8860	8860	8860	8860	0
23	20230810	182700	137854590	8860	8860	8860	8860	0
24	20230810	182600	137854590	8860	8860	8860	8860	0
25	20230810	182500	137854590	8860	8860	8860	8860	0
26	20230810	182400	137854590	8860	8860	8860	8860	0
27	20230810	182300	137854590	8860	8860	8860	8860	0
28	20230810	182200	137854590	8860	8860	8860	8860	0
29	20230810	182100	137854590	8860	8860	8860	8860	0
30	20230810	182000	137854590	8860	8860	8860	8860	0
31	20230810	181900	137854590	8860	8860	8860	8860	0
32	20230810	181800	137854590	8860	8860	8860	8860	1012
33	20230810	181700	137854590	8860	8860	8860	8860	0
34	20230810	181600	137854590	8860	8860	8860	8860	0
35	20230810	181500	137854590	8860	8860	8860	8860	0
36	20230810	181400	137854590	8860	8860	8860	8860	0
37	20230810	181300	137854590	8860	8860	8860	8860	0
38	20230810	181200	137854590	8860	8860	8860	8860	0
39	20230810	181100	137854590	8860	8860	8860	8860	0
40	20230810	181000	137854590	8860	8860	8860	8860	0
41	20230810	180900	137854590	8860	8860	8860	8860	0
42	20230810	180800	137854590	8860	8860	8860	8860	0
43	20230810	180700	137854590	8860	8860	8860	8860	0
44	20230810	180600	137854590	8860	8860	8860	8860	0
45	20230810	180500	137854590	8860	8860	8860	8860	0
46	20230810	180400	137854590	8860	8860	8860	8860	0
47	20230810	180300	137854590	8860	8860	8860	8860	0
48	20230810	180200	137854590	8860	8860	8860	8860	0
49	20230810	180100	137854590	8860	8860	8860	8860	0
50	20230810	180000	137854590	8860	8860	8860	8860	0
51	20230810	175900	137854590	8860	8860	8860	8860	0
52	20230810	175800	137854590	8860	8860	8860	8860	0
53	20230810	175700	137854590	8860	8860	8860	8860	0
54	20230810	175600	137854590	8860	8860	8860	8860	0
55	20230810	175500	137854590	8860	8860	8860	8860	0
56	20230810	175400	137854590	8860	8860	8860	8860	0
57	20230810	175300	137854590	8860	8860	8860	8860	0
58	20230810	175200	137854590	8860	8860	8860	8860	0
59	20230810	175100	137854590	8860	8860	8860	8860	0
60	20230810	175000	137854590	8860	8860	8860	8860	0
61	20230810	174900	137854590	8860	8860	8860	8860	0
62	20230810	174800	137854590	8860	8860	8860	8860	1012
63	20230810	174700	137854590	8860	8860	8860	8860	0
64	20230810	174600	137854590	8860	8860	8860	8860	0
65	20230810	174500	137854590	8860	8860	8860	8860	0
66	20230810	174400	137854590	8860	8860	8860	8860	0
67	20230810	174300	137854590	8860	8860	8860	8860	0
68	20230810	174200	137854590	8860	8860	8860	8860	0
69	20230810	174100	137854590	8860	8860	8860	8860	0
70	20230810	174000	137854590	8860	8860	8860	8860	0
71	20230810	173900	137854590	8860	8860	8860	8860	0
72	20230810	173800	137854590	8860	8860	8860	8860	0
73	20230810	173700	137854590	8860	8860	8860	8860	0
74	20230810	173600	137854590	8860	8860	8860	8860	0
75	20230810	173500	137854590	8860	8860	8860	8860	0
76	20230810	173400	137854590	8860	8860	8860	8860	0
77	20230810	173300	137854590	8860	8860	8860	8860	0
78	20230810	173200	137854590	8860	8860	8860	8860	0
79	20230810	173100	137854590	8860	8860	8860	8860	0
80	20230810	173000	137854590	8860	8860	8860	8860	0
81	20230810	172900	137854590	8860	8860	8860	8860	0
82	20230810	172800	137854590	8860	8860	8860	8860	0
83	20230810	172700	137854590	8860	8860	8860	8860	0
84	20230810	172600	137854590	8860	8860	8860	8860	0
85	20230810	172500	137854590	8860	8860	8860	8860	0
86	20230810	172400	137854590	8860	8860	8860	8860	0
87	20230810	172300	137854590	8860	8860	8860	8860	0
88	20230810	172200	137854590	8860	8860	8860	8860	0
89	20230810	172100	137854590	8860	8860	8860	8860	0
90	20230810	172000	137854590	8860	8860	8860	8860	0
91	20230810	171900	137854590	8860	8860	8860	8860	0
92	20230810	171800	137854590	8860	8860	8860	8860	1012
93	20230810	171700	137854590	8860	8860	8860	8860	0
94	20230810	171600	137854590	8860	8860	8860	8860	0
95	20230810	171500	137854590	8860	8860	8860	8860	0
96	20230810	171400	137854590	8860	8860	8860	8860	0
97	20230810	171300	137854590	8860	8860	8860	8860	0
98	20230810	171200	137854590	8860	8860	8860	8860	0
99	20230810	171100	137854590	8860	8860	8860	8860	0
100	20230810	171000	137854590	8860	8860	8860	8860	0
101	20230810	170900	137854590	8860	8860	8860	8860	0
102	20230810	170800	137854590	8860	8860	8860	8860	0
103	20230810	170700	137854590	8860	8860	8860	8860	0
104	20230810	170600	137854590	8860	8860	8860	8860	0
105	20230810	170500	137854590	8860	8860	8860	8860	0
106	20230810	170400	137854590	8860	8860	8860	8860	0
107	20230810	170300	137854590	8860	8860	8860	8860	0
108	20230810	170200	137854590	8860	8860	8860	8860	0
109	20230810	170100	137854590	8860	8860	8860	8860	0
110	20230810	170000	137854590	8860	8860	8860	8860	0
111	20230810	165900	137854590	8860	8860	8860	8860	0
112	20230810	165800	137854590	8860	8860	8860	8860	0
113	20230810	165700	137854590	8860	8860	8860	8860	0
114	20230810	165600	137854590	8860	8860	8860	8860	0
115	20230810	165500	137854590	8860	8860	8860	8860	0
116	20230810	165400	137854590	8860	8860	8860	8860	0
117	20230810	165300	137854590	8860	8860	8860	8860	0
118	20230810	165200	137854590	8860	8860	8860	8860	0
119	20230810	165100	137854590	8860	8860	8860	8860	0
120	20230810	165000	137854590	8860	8860	8860	8860	0
121	20230810	164900	137854590	8860	8860	8860	8860	0
122	20230810	164800	137854590	8860	8860	8860	8860	1012
123	20230810	164700	137854590	8860	8860	8860	8860	0
124	20230810	164600	137854590	8860	8860	8860	8860	0
125	20230810	164500	137854590	8860	8860	8860	8860	0
126	20230810	164400	137854590	8860	8860	8860	8860	0
127	20230810	164300	137854590	8860	8860	8860	8860	0
128	20230810	164200	137854590	8860	8860	8860	8860	0
129	20230810	164100	137854590	8860	8860	8860	8860	0
130	20230810	164000	137854590	8860	8860	8860	8860	0
131	20230810	163900	137854590	8860	8860	8860	8860	0
132	20230810	163800	137854590	8860	8860	8860	8860	0
133	20230810	163700	137854590	8860	8860	8860	8860	0
134	20230810	163600	137854590	8860	8860	8860	8860	0
135	20230810	163500	137854590	8860	8860	8860	8860	0
136	20230810	163400	137854590	8860	8860	8860	8860	0
137	20230810	163300	137854590	8860	8860	8860	8860	0
138	20230810	163200	137854590	8860	8860	8860	8860	0
139	20230810	163100	137854590	8860	8860	8860	8860	0
140	20230810	163000	137854590	8860	8860	8860	8860	0
141	20230810	162900	137854590	8860	8860	8860	8860	0
142	20230810	162800	137854590	8860	8860	8860	8860	0
143	20230810	162700	137854590	8860	8860	8860	8860	0
144	20230810	162600	137854590	8860	8860	8860	8860	0
145	20230810	162500	137854590	8860	8860	8860	8860	0
146	20230810	162400	137854590	8860	8860	8860	8860	0
147	20230810	162300	137854590	8860	8860	8860	8860	0
148	20230810	162200	137854590	8860	8860	8860	8860	0
149	20230810	162100	137854590	8860	8860	8860	8860	0
150	20230810	162000	137854590	8860	8860	8860	8860	0
151	20230810	161900	137854590	8860	8860	8860	8860	0
152	20230810	161800	137854590	8860	8860	8860	8860	1012
153	20230810	161700	137854590	8860	8860	8860	8860	0
154	20230810	161600	137854590	8860	8860	8860	8860	0
155	20230810	161500	137854590	8860	8860	8860	8860	0
156	20230810	161400	137854590	8860	8860	8860	8860	0
157	20230810	161300	137854590	8860	8860	8860	8860	0
158	20230810	161200	137854590	8860	8860	8860	8860	0
159	20230810	161100	137854590	8860	8860	8860	8860	0
160	20230810	161000	137854590	8860	8860	8860	8860	0
161	20230810	160900	137854590	8860	8860	8860	8860	0
162	20230810	160800	137854590	8860	8860	8860	8860	0
163	20230810	160700	137854590	8860	8860	8860	8860	0
164	20230810	160600	137854590	8860	8860	8860	8860	0
165	20230810	160500	137854590	8860	8860	8860	8860	0
166	20230810	160400	137854590	8860	8860	8860	8860	0
167	20230810	160300	137854590	8860	8860	8860	8860	0
168	20230810	160200	137854590	8860	8860	8860	8860	0
169	20230810	160100	137854590	8860	8860	8860	8860	0
170	20230810	160000	137854590	8860	8860	8860	8860	0
171	20230810	155900	137854590	8860	8860	8860	8860	0
172	20230810	155800	137854590	8860	8860	8860	8860	0
173	20230810	155700	137854590	8860	8860	8860	8860	0
174	20230810	155600	137854590	8860	8860	8860	8860	0
175	20230810	155500	137854590	8860	8860	8860	8860	0
176	20230810	155400	137854590	8860	8860	8860	8860	0
177	20230810	155300	137854590	8860	8860	8860	8860	0
178	20230810	155200	137854590	8860	8860	8860	8860	0
179	20230810	155100	137854590	8860	8860	8860	8860	0
180	20230810	155000	137854590	8860	8860	8860	8860	0
181	20230810	154900	137854590	8860	8860	8860	8860	0
182	20230810	154800	137854590	8860	8860	8860	8860	1012
183	20230810	154700	137854590	8860	8860	8860	8860	0
184	20230810	154600	137854590	8860	8860	8860	8860	0
185	20230810	154500	137854590	8860	8860	8860	8860	0
186	20230810	154400	137854590	8860	8860	8860	8860	0
187	20230810	154300	137854590	8860	8860	8860	8860	0
188	20230810	154200	137854590	8860	8860	8860	8860	0
189	20230810	154100	137854590	8860	8860	8860	8860	0
190	20230810	154000	137854590	8860	8860	8860	8860	0
191	20230810	153900	137854590	8860	8860	8860	8860	0
192	20230810	153800	137854590	8860	8860	8860	8860	0
193	20230810	153700	137854590	8860	8860	8860	8860	0
194	20230810	153600	137854590	8860	8860	8860	8860	0
195	20230810	153500	137854590	8860	8860	8860	8860	0
196	20230810	153400	137854590	8860	8860	8860	8860	0
197	20230810	153300	137854590	8860	8860	8860	8860	0
198	20230810	153200	137854590	8860	8860	8860	8860	0
199	20230810	153100	137854590	8860	8860	8860	8860	0
200	20230810	153000	137854590	8860	8860	8860	8860	1012
201	20230810	152900	128888270	8880	8880	8880	8880	0
202	20230810	152800	128888270	8880	8880	8880	8880	0
203	20230810	152700	128888270	8880	8880	8880	8880	0
204	20230810	152600	128888270	8880	8880	8880	8880	0
205	20230810	152500	128888270	8880	8880	8880	8880	0
206	20230810	152400	128888270	8880	8880	8880	8880	0
207	20230810	152300	128888270	8880	8880	8880	8880	0
208	20230810	152200	128888270	8880	8880	8880	8880	0
209	20230810	152100	128888270	8880	8880	8880	8880	0
210	20230810	152000	128888270	8880	8880	8880	8880	0
211	20230810	151900	128888270	8880	8870	8880	8860	2026
212	20230810	151800	110927840	8880	8870	8880	8870	17
213	20230810	151700	110777020	8880	8870	8880	8870	15
214	20230810	151600	110643870	8870	8870	8880	8870	19
215	20230810	151500	110475330	8880	8880	8880	8870	31
216	20230810	151400	110200180	8880	8880	8890	8880	221
217	20230810	151300	108235630	8880	8880	8880	8880	30
218	20230810	151200	107969230	8880	8890	8890	8870	18
219	20230810	151100	107809420	8870	8890	8890	8860	524
220	20230810	151000	103161440	8870	8880	8890	8860	913
221	20230810	150900	95059100	8880	8890	8890	8880	11
222	20230810	150800	94961400	8880	8890	8890	8880	21
223	20230810	150700	94774890	8880	8890	8890	8880	14
224	20230810	150600	94650560	8890	8890	8890	8880	30
225	20230810	150500	94383990	8890	8890	8890	8880	63
226	20230810	150400	93824120	8890	8880	8890	8880	18
227	20230810	150300	93664270	8890	8890	8890	8880	23
228	20230810	150200	93459980	8880	8890	8900	8880	24
229	20230810	150100	93246660	8900	8890	8900	8890	60
230	20230810	150000	92713240	8900	8900	8900	8900	5
231	20230810	145900	92668740	8890	8900	8900	8890	15
232	20230810	145800	92535380	8890	8880	8900	8880	527
233	20230810	145700	87850380	8890	8890	8890	8880	21
234	20230810	145600	87663870	8890	8890	8890	8880	28
235	20230810	145500	87415160	8880	8880	8890	8880	21
236	20230810	145400	87228660	8890	8880	8890	8880	22
237	20230810	145300	87033260	8890	8880	8890	8880	223
238	20230810	145200	85051020	8880	8880	8880	8870	27
239	20230810	145100	84811310	8890	8880	8890	8880	9
240	20230810	145000	84731340	8880	8890	8890	8880	18
241	20230810	144900	84571460	8880	8880	8880	8870	24
242	20230810	144800	84358390	8890	8890	8890	8870	26
243	20230810	144700	84127520	8870	8870	8890	8870	57
244	20230810	144600	83621770	8890	8870	8890	8870	19
245	20230810	144500	83453090	8890	8880	8890	8880	22
246	20230810	144400	83257690	8890	8880	8890	8870	21
247	20230810	144300	83071240	8880	8880	8890	8880	12
248	20230810	144200	82964650	8880	8890	8890	8880	21
249	20230810	144100	82778140	8880	8890	8890	8880	15
250	20230810	144000	82644920	8890	8880	8890	8880	20
251	20230810	143900	82467300	8890	8880	8890	8880	28
252	20230810	143800	82218610	8880	8890	8890	8880	26
253	20230810	143700	81987700	8890	8880	8890	8880	19
254	20230810	143600	81818960	8890	8880	8890	8880	22
255	20230810	143500	81623570	8890	8880	8890	8880	19
256	20230810	143400	81454830	8890	8880	8890	8880	13
257	20230810	143300	81339360	8880	8890	8890	8880	22
258	20230810	143200	81143960	8880	8880	8890	8880	24
259	20230810	143100	80930820	8890	8890	8890	8880	21
260	20230810	143000	80744310	8890	8890	8890	8880	30
261	20230810	142900	80477840	8880	8880	8890	8880	29
262	20230810	142800	80220260	8890	8890	8890	8880	16
263	20230810	142700	80078150	8890	8890	8890	8880	24
264	20230810	142600	79864960	8880	8880	8890	8880	26
265	20230810	142500	79634010	8880	8890	8890	8880	17
266	20230810	142400	79483030	8890	8880	8890	8880	22
267	20230810	142300	79287620	8890	8890	8890	8880	26
268	20230810	142200	79056660	8880	8900	8900	8880	6
269	20230810	142100	79003360	8900	8890	8900	8890	26
270	20230810	142000	78772190	8900	8900	8900	8890	25
271	20230810	141900	78549870	8900	8900	8900	8890	23
272	20230810	141800	78345340	8890	8900	8900	8890	31
273	20230810	141700	78069680	8900	8900	8900	8890	31
274	20230810	141600	77793830	8890	8900	8900	8890	16
275	20230810	141500	77651560	8890	8890	8900	8890	310
276	20230810	141400	74895340	8900	8900	8910	8890	384
277	20230810	141300	71477870	8900	8910	8910	8900	15
278	20230810	141200	71344350	8910	8900	8910	8900	21
279	20230810	141100	71157420	8910	8910	8910	8900	18
280	20230810	141000	70997180	8900	8900	8910	8900	35
281	20230810	140900	70685660	8900	8900	8910	8900	22
282	20230810	140800	70489820	8910	8910	8910	8900	6
283	20230810	140700	70436400	8900	8900	8910	8900	25
284	20230810	140600	70213880	8900	8900	8910	8900	21
285	20230810	140500	70026950	8910	8910	8910	8900	22
286	20230810	140400	69831110	8900	8910	8910	8900	254
287	20230810	140300	67568150	8890	8900	8910	8890	19
288	20230810	140200	67399080	8910	8890	8910	8890	27
289	20230810	140100	67158790	8900	8900	8910	8900	23
290	20230810	140000	66954050	8900	8900	8900	8890	23
291	20230810	135900	66749390	8910	8900	8910	8900	10
292	20230810	135800	66660340	8900	8910	8910	8890	18
293	20230810	135700	66500170	8910	8890	8910	8890	27
294	20230810	135600	66259880	8900	8910	8910	8900	20
295	20230810	135500	66081870	8910	8910	8910	8900	16
296	20230810	135400	65939440	8910	8910	8910	8900	22
297	20230810	135300	65743600	8910	8890	8910	8880	738
298	20230810	135200	59182910	8880	8880	8890	8880	29
299	20230810	135100	58925330	8890	8880	8890	8880	10
300	20230810	135000	58836480	8890	8890	8890	8880	24
301	20230810	134900	58623290	8890	8890	8890	8880	23
302	20230810	134800	58419000	8890	8880	8890	8880	23
303	20230810	134700	58214720	8890	8880	8890	8880	25
304	20230810	134600	57992640	8890	8890	8890	8880	29
305	20230810	134500	57735060	8890	8890	8890	8880	30
306	20230810	134400	57468600	8880	8880	8890	8880	33
307	20230810	134300	57175450	8890	8890	8890	8880	23
308	20230810	134200	56971160	8890	8890	8890	8880	9
309	20230810	134100	56891190	8880	8890	8890	8880	18
310	20230810	134000	56731310	8890	8870	8890	8870	108
311	20230810	133900	55772130	8870	8860	8870	8860	510
312	20230810	133800	51250270	8860	8850	8860	8850	22
313	20230810	133700	51055530	8860	8850	8860	8850	34
314	20230810	133600	50754520	8860	8860	8860	8850	22
315	20230810	133500	50559780	8860	8850	8860	8850	24
316	20230810	133400	50347320	8850	8850	8860	8850	27
317	20230810	133300	50108280	8850	8860	8860	8850	13
318	20230810	133200	49993200	8860	8850	8860	8850	23
319	20230810	133100	49789600	8860	8860	8860	8850	22
320	20230810	133000	49594850	8860	8850	8860	8850	26
321	20230810	132900	49364680	8860	8860	8860	8850	26
322	20230810	132800	49134490	8860	8860	8860	8850	29
323	20230810	132700	48877780	8860	8860	8860	8850	20
324	20230810	132600	48700720	8850	8850	8860	8850	26
325	20230810	132500	48470580	8860	8850	8860	8850	33
326	20230810	132400	48178430	8850	8860	8860	8850	8
327	20230810	132300	48107600	8860	8850	8860	8850	20
328	20230810	132200	47930570	8860	8860	8860	8850	23
329	20230810	132100	47726930	8870	8860	8870	8860	94
330	20230810	132000	46894020	8860	8850	8860	8850	24
331	20230810	131900	46681570	8860	8850	8860	8850	33
332	20230810	131800	46389420	8860	8860	8860	8850	29
333	20230810	131700	46132710	8850	8850	8860	8850	23
334	20230810	131600	45929110	8860	8860	8860	8850	11
335	20230810	131500	45831700	8850	8860	8860	8850	26
336	20230810	131400	45601530	8850	8860	8860	8850	21
337	20230810	131300	45415650	8860	8850	8860	8850	27
338	20230810	131200	45176640	8850	8860	8870	8850	28
339	20230810	131100	44928560	8860	8860	8870	8860	23
340	20230810	131000	44724740	8870	8860	8870	8860	25
341	20230810	130900	44503170	8860	8860	8870	8860	24
342	20230810	130800	44290470	8870	8860	8870	8860	28
343	20230810	130700	44042340	8870	8870	8870	8860	13
344	20230810	130600	43927080	8860	8870	8870	8860	21
345	20230810	130500	43740990	8870	8860	8870	8860	20
346	20230810	130400	43563760	8870	8870	8870	8860	23
347	20230810	130300	43359890	8870	8870	8870	8860	18
348	20230810	130200	43200360	8870	8860	8870	8850	335
349	20230810	130100	40232370	8860	8860	8860	8850	22
350	20230810	130000	40037590	8850	8850	8860	8850	60
351	20230810	125900	39506350	8860	8850	8860	8850	39
352	20230810	125800	39161140	8860	8860	8860	8850	109
353	20230810	125700	38196190	8860	8850	8860	8850	34
354	20230810	125600	37895230	8860	8860	8860	8850	30
355	20230810	125500	37629660	8860	8850	8860	8850	21
356	20230810	125400	37443770	8860	8860	8860	8850	22
357	20230810	125300	37248980	8860	8850	8860	8850	44
358	20230810	125200	36859500	8860	8850	8860	8850	25
359	20230810	125100	36638190	8860	8860	8860	8850	20
360	20230810	125000	36461120	8860	8860	8860	8860	3
361	20230810	124900	36434540	8850	8860	8860	8850	41
362	20230810	124800	36071420	8860	8860	8860	8850	16
363	20230810	124700	35929790	8860	8860	8860	8850	86
364	20230810	124600	35168010	8860	8850	8860	8850	21
365	20230810	124500	34982140	8860	8860	8870	8860	23
366	20230810	124400	34778350	8870	8850	8870	8850	49
367	20230810	124300	34344400	8860	8860	8860	8850	122
368	20230810	124200	33263670	8860	8860	8870	8860	27
369	20230810	124100	33024430	8870	8870	8870	8860	8
370	20230810	124000	32953520	8870	8870	8870	8860	31
371	20230810	123900	32678830	8870	8870	8870	8860	32
372	20230810	123800	32395260	8870	8860	8870	8860	24
373	20230810	123700	32182600	8870	8860	8870	8860	21
374	20230810	123600	31996510	8870	8870	8870	8860	25
375	20230810	123500	31774960	8860	8860	8870	8860	36
376	20230810	123400	31455960	8860	8870	8870	8860	38
377	20230810	123300	31119200	8870	8860	8870	8860	29
378	20230810	123200	30862220	8860	8870	8870	8860	8
379	20230810	123100	30791310	8860	8860	8870	8860	27
380	20230810	123000	30552080	8870	8860	8870	8860	29
381	20230810	122900	30295100	8870	8870	8870	8860	26
382	20230810	122800	30064700	8860	8860	8870	8860	24
383	20230810	122700	29852030	8870	8860	8870	8860	36
384	20230810	122600	29533030	8870	8860	8870	8860	38
385	20230810	122500	29196300	8870	8870	8870	8860	31
386	20230810	122400	28921590	8860	8870	8870	8860	15
387	20230810	122300	28788650	8860	8870	8870	8860	21
388	20230810	122200	28602560	8860	8860	8870	8860	26
389	20230810	122100	28372190	8870	8860	8870	8860	24
390	20230810	122000	28159520	8870	8860	8870	8860	40
391	20230810	121900	27805060	8870	8860	8870	8860	31
392	20230810	121800	27530360	8860	8870	8870	8860	21
393	20230810	121700	27344160	8880	8870	8880	8870	10
394	20230810	121600	27255440	8890	8870	8890	8870	19
395	20230810	121500	27086800	8880	8880	8880	8880	28
396	20230810	121400	26838160	8890	8860	8890	8860	128
397	20230810	121300	25702760	8870	8860	8870	8860	26
398	20230810	121200	25472360	8870	8860	8870	8860	15
399	20230810	121100	25339440	8870	8870	8870	8860	20
400	20230810	121000	25162210	8870	8860	8870	8860	55
401	20230810	120900	24674820	8860	8860	8870	8860	50
402	20230810	120800	24231770	8860	8860	8870	8860	25
403	20230810	120700	24010240	8880	8880	8880	8880	0
404	20230810	120600	24010240	8880	8880	8880	8880	0
405	20230810	120500	24010240	8880	8860	8880	8860	51
406	20230810	120400	23557880	8870	8860	8870	8860	25
407	20230810	120300	23336350	8860	8870	8870	8860	30
408	20230810	120200	23070500	8860	8860	8870	8860	28
409	20230810	120100	22822390	8870	8860	8870	8860	25
410	20230810	120000	22600860	8870	8870	8870	8860	16
411	20230810	115900	22459070	8870	8860	8870	8860	29
412	20230810	115800	22202090	8870	8860	8870	8860	28
413	20230810	115700	21953960	8860	8860	8870	8860	17
414	20230810	115600	21803330	8870	8860	8870	8860	32
415	20230810	115500	21519770	8870	8860	8870	8860	22
416	20230810	115400	21324820	8870	8860	8880	8860	32
417	20230810	115300	21041120	8880	8860	8880	8860	10
418	20230810	115200	20952500	8880	8880	8890	8880	14
419	20230810	115100	20828170	8890	8880	8890	8880	16
420	20230810	115000	20686070	8890	8860	8890	8860	30
421	20230810	114900	20419920	8860	8860	8860	8860	4
422	20230810	114800	20384480	8860	8870	8870	8860	28
423	20230810	114700	20136250	8860	8860	8860	8860	47
424	20230810	114600	19719830	8860	8860	8860	8860	17
425	20230810	114500	19569210	8870	8870	8870	8870	3
426	20230810	114400	19542600	8890	8890	8890	8890	0
427	20230810	114300	19542600	8890	8860	8890	8860	68
428	20230810	114200	18939160	8860	8860	8860	8860	19
429	20230810	114100	18770820	8860	8870	8870	8860	14
430	20230810	114000	18646680	8870	8870	8870	8870	10
431	20230810	113900	18557980	8870	8870	8870	8870	19
432	20230810	113800	18389450	8880	8880	8880	8870	18
433	20230810	113700	18229740	8870	8870	8870	8870	20
434	20230810	113600	18052340	8860	8860	8860	8860	19
435	20230810	113500	17884000	8870	8860	8870	8860	13
436	20230810	113400	17768790	8860	8860	8860	8860	23
437	20230810	113300	17565010	8860	8860	8860	8860	22
438	20230810	113200	17370090	8860	8860	8860	8860	5
439	20230810	113100	17325790	8870	8870	8870	8870	0
440	20230810	113000	17325790	8870	8870	8870	8870	3
441	20230810	112900	17299180	8850	8850	8850	8850	5
442	20230810	112800	17254930	8850	8850	8850	8850	9
443	20230810	112700	17175280	8850	8850	8850	8850	10
444	20230810	112600	17086780	8850	8850	8850	8850	10
445	20230810	112500	16998280	8850	8850	8850	8850	8
446	20230810	112400	16927480	8850	8850	8850	8850	5
447	20230810	112300	16883230	8870	8870	8870	8870	0
448	20230810	112200	16883230	8870	8870	8870	8850	11
449	20230810	112100	16785760	8870	8870	8870	8870	3
450	20230810	112000	16759150	8870	8870	8870	8870	10
451	20230810	111900	16670450	8870	8870	8870	8870	0
452	20230810	111800	16670450	8870	8870	8870	8870	0
453	20230810	111700	16670450	8870	8870	8870	8870	0
454	20230810	111600	16670450	8870	8870	8870	8870	0
455	20230810	111500	16670450	8870	8860	8870	8860	187
456	20230810	111400	15012850	8860	8860	8860	8860	1
457	20230810	111300	15003990	8850	8850	8850	8850	0
458	20230810	111200	15003990	8850	8850	8850	8850	0
459	20230810	111100	15003990	8850	8850	8850	8850	0
460	20230810	111000	15003990	8850	8850	8850	8850	0
461	20230810	110900	15003990	8850	8850	8850	8850	0
462	20230810	110800	15003990	8850	8850	8850	8850	0
463	20230810	110700	15003990	8850	8850	8850	8850	0
464	20230810	110600	15003990	8850	8850	8850	8850	9
465	20230810	110500	14924340	8860	8860	8860	8860	0
466	20230810	110400	14924340	8860	8860	8860	8860	0
467	20230810	110300	14924340	8860	8860	8860	8860	0
468	20230810	110200	14924340	8860	8860	8860	8860	0
469	20230810	110100	14924340	8860	8850	8860	8850	27
470	20230810	110000	14685380	8850	8850	8850	8850	0
471	20230810	105900	14685380	8850	8850	8850	8850	0
472	20230810	105800	14685380	8850	8850	8850	8850	0
473	20230810	105700	14685380	8850	8850	8850	8850	0
474	20230810	105600	14685380	8850	8850	8850	8850	0
475	20230810	105500	14685380	8850	8850	8850	8850	0
476	20230810	105400	14685380	8850	8850	8850	8850	0
477	20230810	105300	14685380	8850	8850	8850	8850	0
478	20230810	105200	14685380	8850	8850	8850	8850	697
479	20230810	105100	8516930	8860	8860	8860	8860	0
480	20230810	105000	8516930	8860	8860	8860	8860	0
481	20230810	104900	8516930	8860	8860	8860	8860	89
482	20230810	104800	7728390	8870	8870	8870	8870	0
483	20230810	104700	7728390	8870	8870	8870	8870	11
484	20230810	104600	7630820	8860	8860	8860	8860	1
485	20230810	104500	7621960	8860	8860	8860	8860	0
486	20230810	104400	7621960	8860	8860	8860	8860	0
487	20230810	104300	7621960	8860	8860	8860	8860	0
488	20230810	104200	7621960	8860	8860	8860	8860	0
489	20230810	104100	7621960	8860	8860	8860	8860	0
490	20230810	104000	7621960	8860	8860	8860	8860	0
491	20230810	103900	7621960	8860	8860	8860	8860	0
492	20230810	103800	7621960	8860	8860	8860	8860	0
493	20230810	103700	7621960	8860	8860	8860	8860	0
494	20230810	103600	7621960	8860	8860	8860	8860	0
495	20230810	103500	7621960	8860	8860	8860	8860	0
496	20230810	103400	7621960	8860	8860	8860	8860	0
497	20230810	103300	7621960	8860	8860	8860	8860	1
498	20230810	103200	7613100	8870	8870	8870	8870	69
499	20230810	103100	7001070	8870	8870	8870	8870	0
500	20230810	103000	7001070	8870	8870	8870	8870	1
501	20230810	102900	6992200	8870	8870	8870	8870	0
502	20230810	102800	6992200	8870	8870	8870	8870	0
503	20230810	102700	6992200	8870	8870	8870	8870	0
504	20230810	102600	6992200	8870	8870	8870	8870	0
505	20230810	102500	6992200	8870	8870	8870	8870	0
506	20230810	102400	6992200	8870	8870	8870	8870	1
507	20230810	102300	6983330	8870	8870	8870	8870	1
508	20230810	102200	6974460	8860	8860	8860	8860	0
509	20230810	102100	6974460	8860	8860	8860	8860	0
510	20230810	102000	6974460	8860	8860	8860	8860	0
511	20230810	101900	6974460	8860	8860	8860	8860	0
512	20230810	101800	6974460	8860	8860	8860	8860	0
513	20230810	101700	6974460	8860	8860	8860	8860	0
514	20230810	101600	6974460	8860	8860	8860	8860	0
515	20230810	101500	6974460	8860	8860	8860	8860	0
516	20230810	101400	6974460	8860	8860	8860	8860	0
517	20230810	101300	6974460	8860	8860	8860	8860	7
518	20230810	101200	6912440	8860	8860	8860	8860	0
519	20230810	101100	6912440	8860	8860	8860	8860	0
520	20230810	101000	6912440	8860	8860	8860	8860	0
521	20230810	100900	6912440	8860	8860	8860	8860	1
522	20230810	100800	6903580	8870	8870	8870	8870	0
523	20230810	100700	6903580	8870	8870	8870	8870	0
524	20230810	100600	6903580	8870	8870	8870	8870	1
525	20230810	100500	6894710	8870	8870	8870	8870	1
526	20230810	100400	6885840	8870	8870	8870	8870	0
527	20230810	100300	6885840	8870	8870	8870	8870	0
528	20230810	100200	6885840	8870	8870	8870	8870	3
529	20230810	100100	6859230	8870	8870	8870	8870	0
530	20230810	100000	6859230	8870	8870	8870	8870	0
531	20230810	095900	6859230	8870	8870	8870	8870	3
532	20230810	095800	6832620	8870	8870	8870	8870	0
533	20230810	095700	6832620	8870	8870	8870	8870	3
534	20230810	095600	6806010	8870	8870	8870	8870	0
535	20230810	095500	6806010	8870	8870	8870	8870	0
536	20230810	095400	6806010	8870	8870	8870	8870	0
537	20230810	095300	6806010	8870	8870	8870	8870	0
538	20230810	095200	6806010	8870	8870	8870	8870	0
539	20230810	095100	6806010	8870	8870	8870	8870	1
540	20230810	095000	6797140	8870	8870	8870	8870	0
541	20230810	094900	6797140	8870	8870	8870	8870	0
542	20230810	094800	6797140	8870	8870	8870	8870	0
543	20230810	094700	6797140	8870	8870	8870	8870	10
544	20230810	094600	6708440	8870	8870	8870	8870	0
545	20230810	094500	6708440	8870	8870	8870	8870	0
546	20230810	094400	6708440	8870	8870	8870	8870	0
547	20230810	094300	6708440	8870	8870	8870	8870	112
548	20230810	094200	5715000	8870	8870	8870	8870	0
549	20230810	094100	5715000	8870	8870	8870	8870	0
550	20230810	094000	5715000	8870	8870	8870	8870	0
551	20230810	093900	5715000	8870	8870	8870	8870	0
552	20230810	093800	5715000	8870	8870	8870	8870	5
553	20230810	093700	5670650	8850	8850	8850	8850	1
554	20230810	093600	5661800	8850	8850	8850	8850	0
555	20230810	093500	5661800	8850	8850	8850	8850	124
556	20230810	093400	4564400	8840	8840	8840	8840	0
557	20230810	093300	4564400	8840	8840	8840	8840	0
558	20230810	093200	4564400	8840	8840	8840	8840	1
559	20230810	093100	4555560	8840	8830	8840	8830	22
560	20230810	093000	4361180	8840	8840	8840	8840	75
561	20230810	092900	3698180	8840	8840	8840	8840	0
562	20230810	092800	3698180	8840	8840	8840	8840	0
563	20230810	092700	3698180	8840	8840	8840	8840	0
564	20230810	092600	3698180	8840	8840	8840	8840	0
565	20230810	092500	3698180	8840	8840	8840	8840	0
566	20230810	092400	3698180	8840	8840	8840	8840	0
567	20230810	092300	3698180	8840	8840	8840	8840	0
568	20230810	092200	3698180	8840	8840	8840	8840	0
569	20230810	092100	3698180	8840	8850	8850	8840	200
570	20230810	092000	1929490	8850	8850	8850	8850	0
571	20230810	091900	1929490	8850	8850	8850	8850	0
572	20230810	091800	1929490	8850	8850	8850	8850	23
573	20230810	091700	1725940	8850	8850	8850	8850	1
574	20230810	091600	1717090	8880	8880	8880	8880	0
575	20230810	091500	1717090	8880	8880	8880	8880	0
576	20230810	091400	1717090	8880	8880	8880	8880	0
577	20230810	091300	1717090	8880	8880	8880	8880	0
578	20230810	091200	1717090	8880	8880	8880	8880	0
579	20230810	091100	1717090	8880	8880	8880	8880	23
580	20230810	091000	1512850	8890	8890	8890	8890	0
581	20230810	090900	1512850	8890	8890	8890	8890	0
582	20230810	090800	1512850	8890	8890	8890	8890	0
583	20230810	090700	1512850	8890	8890	8890	8890	0
584	20230810	090600	1512850	8890	8890	8890	8890	0
585	20230810	090500	1512850	8890	8890	8890	8890	0
586	20230810	090400	1512850	8890	8840	8890	8830	127
587	20230810	090300	390600	8850	8850	8850	8850	14
588	20230810	090200	266700	8890	8890	8890	8890	26
589	20230810	090100	35560	8890	8890	8890	8890	0
590	20230810	090000	35560	8890	8890	8890	8890	4