KissMeData/439250/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	205200	82149980	9810	9800	9810	9800	238
3	20230809	205100	82149980	9810	9810	9810	9810	0
4	20230809	205000	82149980	9810	9810	9810	9810	0
5	20230809	204900	82149980	9810	9810	9810	9810	0
6	20230809	204800	82149980	9810	9810	9810	9810	0
7	20230809	204700	82149980	9810	9810	9810	9810	0
8	20230809	204600	82149980	9810	9810	9810	9810	0
9	20230809	204500	82149980	9810	9810	9810	9810	0
10	20230809	204400	82149980	9810	9810	9810	9810	0
11	20230809	204300	82149980	9810	9810	9810	9810	0
12	20230809	204200	82149980	9810	9810	9810	9810	0
13	20230809	204100	82149980	9810	9810	9810	9810	0
14	20230809	204000	82149980	9810	9810	9810	9810	0
15	20230809	203900	82149980	9810	9810	9810	9810	0
16	20230809	203800	82149980	9810	9810	9810	9810	0
17	20230809	203700	82149980	9810	9810	9810	9810	0
18	20230809	203600	82149980	9810	9810	9810	9810	0
19	20230809	203500	82149980	9810	9810	9810	9810	0
20	20230809	203400	82149980	9810	9810	9810	9810	0
21	20230809	203300	82149980	9810	9810	9810	9810	0
22	20230809	203200	82149980	9810	9810	9810	9810	0
23	20230809	203100	82149980	9810	9810	9810	9810	0
24	20230809	203000	82149980	9810	9810	9810	9810	0
25	20230809	202900	82149980	9810	9810	9810	9810	0
26	20230809	202800	82149980	9810	9810	9810	9810	0
27	20230809	202700	82149980	9810	9810	9810	9810	0
28	20230809	202600	82149980	9810	9810	9810	9810	0
29	20230809	202500	82149980	9810	9810	9810	9810	0
30	20230809	202400	82149980	9810	9810	9810	9810	0
31	20230809	202300	82149980	9810	9810	9810	9810	0
32	20230809	202200	82149980	9810	9800	9810	9800	238
33	20230809	202100	82149980	9810	9810	9810	9810	0
34	20230809	202000	82149980	9810	9810	9810	9810	0
35	20230809	201900	82149980	9810	9810	9810	9810	0
36	20230809	201800	82149980	9810	9810	9810	9810	0
37	20230809	201700	82149980	9810	9810	9810	9810	0
38	20230809	201600	82149980	9810	9810	9810	9810	0
39	20230809	201500	82149980	9810	9810	9810	9810	0
40	20230809	201400	82149980	9810	9810	9810	9810	0
41	20230809	201300	82149980	9810	9810	9810	9810	0
42	20230809	201200	82149980	9810	9810	9810	9810	0
43	20230809	201100	82149980	9810	9810	9810	9810	0
44	20230809	201000	82149980	9810	9810	9810	9810	0
45	20230809	200900	82149980	9810	9810	9810	9810	0
46	20230809	200800	82149980	9810	9810	9810	9810	0
47	20230809	200700	82149980	9810	9810	9810	9810	0
48	20230809	200600	82149980	9810	9810	9810	9810	0
49	20230809	200500	82149980	9810	9810	9810	9810	0
50	20230809	200400	82149980	9810	9810	9810	9810	0
51	20230809	200300	82149980	9810	9810	9810	9810	0
52	20230809	200200	82149980	9810	9810	9810	9810	0
53	20230809	200100	82149980	9810	9810	9810	9810	0
54	20230809	200000	82149980	9810	9810	9810	9810	0
55	20230809	195900	82149980	9810	9810	9810	9810	0
56	20230809	195800	82149980	9810	9810	9810	9810	0
57	20230809	195700	82149980	9810	9810	9810	9810	0
58	20230809	195600	82149980	9810	9810	9810	9810	0
59	20230809	195500	82149980	9810	9810	9810	9810	0
60	20230809	195400	82149980	9810	9810	9810	9810	0
61	20230809	195300	82149980	9810	9810	9810	9810	0
62	20230809	195200	82149980	9810	9800	9810	9800	238
63	20230809	195100	82149980	9810	9810	9810	9810	0
64	20230809	195000	82149980	9810	9810	9810	9810	0
65	20230809	194900	82149980	9810	9810	9810	9810	0
66	20230809	194800	82149980	9810	9810	9810	9810	0
67	20230809	194700	82149980	9810	9810	9810	9810	0
68	20230809	194600	82149980	9810	9810	9810	9810	0
69	20230809	194500	82149980	9810	9810	9810	9810	0
70	20230809	194400	82149980	9810	9810	9810	9810	0
71	20230809	194300	82149980	9810	9810	9810	9810	0
72	20230809	194200	82149980	9810	9810	9810	9810	0
73	20230809	194100	82149980	9810	9810	9810	9810	0
74	20230809	194000	82149980	9810	9810	9810	9810	0
75	20230809	193900	82149980	9810	9810	9810	9810	0
76	20230809	193800	82149980	9810	9810	9810	9810	0
77	20230809	193700	82149980	9810	9810	9810	9810	0
78	20230809	193600	82149980	9810	9810	9810	9810	0
79	20230809	193500	82149980	9810	9810	9810	9810	0
80	20230809	193400	82149980	9810	9810	9810	9810	0
81	20230809	193300	82149980	9810	9810	9810	9810	0
82	20230809	193200	82149980	9810	9810	9810	9810	0
83	20230809	193100	82149980	9810	9810	9810	9810	0
84	20230809	193000	82149980	9810	9810	9810	9810	0
85	20230809	192900	82149980	9810	9810	9810	9810	0
86	20230809	192800	82149980	9810	9810	9810	9810	0
87	20230809	192700	82149980	9810	9810	9810	9810	0
88	20230809	192600	82149980	9810	9810	9810	9810	0
89	20230809	192500	82149980	9810	9810	9810	9810	0
90	20230809	192400	82149980	9810	9810	9810	9810	0
91	20230809	192300	82149980	9810	9810	9810	9810	0
92	20230809	192200	82149980	9810	9800	9810	9800	238
93	20230809	192100	82149980	9810	9810	9810	9810	0
94	20230809	192000	82149980	9810	9810	9810	9810	0
95	20230809	191900	82149980	9810	9810	9810	9810	0
96	20230809	191800	82149980	9810	9810	9810	9810	0
97	20230809	191700	82149980	9810	9810	9810	9810	0
98	20230809	191600	82149980	9810	9810	9810	9810	0
99	20230809	191500	82149980	9810	9810	9810	9810	0
100	20230809	191400	82149980	9810	9810	9810	9810	0
101	20230809	191300	82149980	9810	9810	9810	9810	0
102	20230809	191200	82149980	9810	9810	9810	9810	0
103	20230809	191100	82149980	9810	9810	9810	9810	0
104	20230809	191000	82149980	9810	9810	9810	9810	0
105	20230809	190900	82149980	9810	9810	9810	9810	0
106	20230809	190800	82149980	9810	9810	9810	9810	0
107	20230809	190700	82149980	9810	9810	9810	9810	0
108	20230809	190600	82149980	9810	9810	9810	9810	0
109	20230809	190500	82149980	9810	9810	9810	9810	0
110	20230809	190400	82149980	9810	9810	9810	9810	0
111	20230809	190300	82149980	9810	9810	9810	9810	0
112	20230809	190200	82149980	9810	9810	9810	9810	0
113	20230809	190100	82149980	9810	9810	9810	9810	0
114	20230809	190000	82149980	9810	9810	9810	9810	0
115	20230809	185900	82149980	9810	9810	9810	9810	0
116	20230809	185800	82149980	9810	9810	9810	9810	0
117	20230809	185700	82149980	9810	9810	9810	9810	0
118	20230809	185600	82149980	9810	9810	9810	9810	0
119	20230809	185500	82149980	9810	9810	9810	9810	0
120	20230809	185400	82149980	9810	9810	9810	9810	0
121	20230809	185300	82149980	9810	9810	9810	9810	0
122	20230809	185200	82149980	9810	9800	9810	9800	238
123	20230809	185100	82149980	9810	9810	9810	9810	0
124	20230809	185000	82149980	9810	9810	9810	9810	0
125	20230809	184900	82149980	9810	9810	9810	9810	0
126	20230809	184800	82149980	9810	9810	9810	9810	0
127	20230809	184700	82149980	9810	9810	9810	9810	0
128	20230809	184600	82149980	9810	9810	9810	9810	0
129	20230809	184500	82149980	9810	9810	9810	9810	0
130	20230809	184400	82149980	9810	9810	9810	9810	0
131	20230809	184300	82149980	9810	9810	9810	9810	0
132	20230809	184200	82149980	9810	9810	9810	9810	0
133	20230809	184100	82149980	9810	9810	9810	9810	0
134	20230809	184000	82149980	9810	9810	9810	9810	0
135	20230809	183900	82149980	9810	9810	9810	9810	0
136	20230809	183800	82149980	9810	9810	9810	9810	0
137	20230809	183700	82149980	9810	9810	9810	9810	0
138	20230809	183600	82149980	9810	9810	9810	9810	0
139	20230809	183500	82149980	9810	9810	9810	9810	0
140	20230809	183400	82149980	9810	9810	9810	9810	0
141	20230809	183300	82149980	9810	9810	9810	9810	0
142	20230809	183200	82149980	9810	9810	9810	9810	0
143	20230809	183100	82149980	9810	9810	9810	9810	0
144	20230809	183000	82149980	9810	9810	9810	9810	0
145	20230809	182900	82149980	9810	9810	9810	9810	0
146	20230809	182800	82149980	9810	9810	9810	9810	0
147	20230809	182700	82149980	9810	9810	9810	9810	0
148	20230809	182600	82149980	9810	9810	9810	9810	0
149	20230809	182500	82149980	9810	9810	9810	9810	0
150	20230809	182400	82149980	9810	9810	9810	9810	0
151	20230809	182300	82149980	9810	9810	9810	9810	0
152	20230809	182200	82149980	9810	9800	9810	9800	238
153	20230809	182100	82149980	9810	9810	9810	9810	0
154	20230809	182000	82149980	9810	9810	9810	9810	0
155	20230809	181900	82149980	9810	9810	9810	9810	0
156	20230809	181800	82149980	9810	9810	9810	9810	0
157	20230809	181700	82149980	9810	9810	9810	9810	0
158	20230809	181600	82149980	9810	9810	9810	9810	0
159	20230809	181500	82149980	9810	9810	9810	9810	0
160	20230809	181400	82149980	9810	9810	9810	9810	0
161	20230809	181300	82149980	9810	9810	9810	9810	0
162	20230809	181200	82149980	9810	9810	9810	9810	0
163	20230809	181100	82149980	9810	9810	9810	9810	0
164	20230809	181000	82149980	9810	9810	9810	9810	0
165	20230809	180900	82149980	9810	9810	9810	9810	0
166	20230809	180800	82149980	9810	9810	9810	9810	0
167	20230809	180700	82149980	9810	9810	9810	9810	0
168	20230809	180600	82149980	9810	9810	9810	9810	0
169	20230809	180500	82149980	9810	9810	9810	9810	0
170	20230809	180400	82149980	9810	9810	9810	9810	0
171	20230809	180300	82149980	9810	9810	9810	9810	0
172	20230809	180200	82149980	9810	9810	9810	9810	0
173	20230809	180100	82149980	9810	9810	9810	9810	0
174	20230809	180000	82149980	9810	9810	9810	9810	0
175	20230809	175900	82149980	9810	9810	9810	9810	0
176	20230809	175800	82149980	9810	9810	9810	9810	0
177	20230809	175700	82149980	9810	9810	9810	9810	0
178	20230809	175600	82149980	9810	9810	9810	9810	0
179	20230809	175500	82149980	9810	9810	9810	9810	0
180	20230809	175400	82149980	9810	9810	9810	9810	0
181	20230809	175300	82149980	9810	9810	9810	9810	0
182	20230809	175200	82149980	9810	9800	9810	9800	238
183	20230809	175100	82149980	9810	9810	9810	9810	0
184	20230809	175000	82149980	9810	9810	9810	9810	0
185	20230809	174900	82149980	9810	9810	9810	9810	0
186	20230809	174800	82149980	9810	9810	9810	9810	0
187	20230809	174700	82149980	9810	9810	9810	9810	0
188	20230809	174600	82149980	9810	9810	9810	9810	0
189	20230809	174500	82149980	9810	9810	9810	9810	0
190	20230809	174400	82149980	9810	9810	9810	9810	0
191	20230809	174300	82149980	9810	9810	9810	9810	0
192	20230809	174200	82149980	9810	9810	9810	9810	0
193	20230809	174100	82149980	9810	9810	9810	9810	0
194	20230809	174000	82149980	9810	9810	9810	9810	0
195	20230809	173900	82149980	9810	9810	9810	9810	0
196	20230809	173800	82149980	9810	9810	9810	9810	0
197	20230809	173700	82149980	9810	9810	9810	9810	0
198	20230809	173600	82149980	9810	9810	9810	9810	0
199	20230809	173500	82149980	9810	9810	9810	9810	0
200	20230809	173400	82149980	9810	9810	9810	9810	0
201	20230809	173300	82149980	9810	9810	9810	9810	0
202	20230809	173200	82149980	9810	9810	9810	9810	0
203	20230809	173100	82149980	9810	9810	9810	9810	0
204	20230809	173000	82149980	9810	9810	9810	9810	0
205	20230809	172900	82149980	9810	9810	9810	9810	0
206	20230809	172800	82149980	9810	9810	9810	9810	0
207	20230809	172700	82149980	9810	9810	9810	9810	0
208	20230809	172600	82149980	9810	9810	9810	9810	0
209	20230809	172500	82149980	9810	9810	9810	9810	0
210	20230809	172400	82149980	9810	9810	9810	9810	0
211	20230809	172300	82149980	9810	9810	9810	9810	0
212	20230809	172200	82149980	9810	9800	9810	9800	238
213	20230809	172100	82149980	9810	9810	9810	9810	0
214	20230809	172000	82149980	9810	9810	9810	9810	0
215	20230809	171900	82149980	9810	9810	9810	9810	0
216	20230809	171800	82149980	9810	9810	9810	9810	0
217	20230809	171700	82149980	9810	9810	9810	9810	0
218	20230809	171600	82149980	9810	9810	9810	9810	0
219	20230809	171500	82149980	9810	9810	9810	9810	0
220	20230809	171400	82149980	9810	9810	9810	9810	0
221	20230809	171300	82149980	9810	9810	9810	9810	0
222	20230809	171200	82149980	9810	9810	9810	9810	0
223	20230809	171100	82149980	9810	9810	9810	9810	0
224	20230809	171000	82149980	9810	9810	9810	9810	0
225	20230809	170900	82149980	9810	9810	9810	9810	0
226	20230809	170800	82149980	9810	9810	9810	9810	0
227	20230809	170700	82149980	9810	9810	9810	9810	0
228	20230809	170600	82149980	9810	9810	9810	9810	0
229	20230809	170500	82149980	9810	9810	9810	9810	0
230	20230809	170400	82149980	9810	9810	9810	9810	0
231	20230809	170300	82149980	9810	9810	9810	9810	0
232	20230809	170200	82149980	9810	9810	9810	9810	0
233	20230809	170100	82149980	9810	9810	9810	9810	0
234	20230809	170000	82149980	9810	9810	9810	9810	0
235	20230809	165900	82149980	9810	9810	9810	9810	0
236	20230809	165800	82149980	9810	9810	9810	9810	0
237	20230809	165700	82149980	9810	9810	9810	9810	0
238	20230809	165600	82149980	9810	9810	9810	9810	0
239	20230809	165500	82149980	9810	9810	9810	9810	0
240	20230809	165400	82149980	9810	9810	9810	9810	0
241	20230809	165300	82149980	9810	9810	9810	9810	0
242	20230809	165200	82149980	9810	9800	9810	9800	238
243	20230809	165100	82149980	9810	9810	9810	9810	0
244	20230809	165000	82149980	9810	9810	9810	9810	0
245	20230809	164900	82149980	9810	9810	9810	9810	0
246	20230809	164800	82149980	9810	9810	9810	9810	0
247	20230809	164700	82149980	9810	9810	9810	9810	0
248	20230809	164600	82149980	9810	9810	9810	9810	0
249	20230809	164500	82149980	9810	9810	9810	9810	0
250	20230809	164400	82149980	9810	9810	9810	9810	0
251	20230809	164300	82149980	9810	9810	9810	9810	0
252	20230809	164200	82149980	9810	9810	9810	9810	0
253	20230809	164100	82149980	9810	9810	9810	9810	0
254	20230809	164000	82149980	9810	9810	9810	9810	0
255	20230809	163900	82149980	9810	9810	9810	9810	0
256	20230809	163800	82149980	9810	9810	9810	9810	0
257	20230809	163700	82149980	9810	9810	9810	9810	0
258	20230809	163600	82149980	9810	9810	9810	9810	0
259	20230809	163500	82149980	9810	9810	9810	9810	0
260	20230809	163400	82149980	9810	9810	9810	9810	0
261	20230809	163300	82149980	9810	9810	9810	9810	0
262	20230809	163200	82149980	9810	9810	9810	9810	0
263	20230809	163100	82149980	9810	9810	9810	9810	0
264	20230809	163000	82149980	9810	9810	9810	9810	0
265	20230809	162900	82149980	9810	9810	9810	9810	0
266	20230809	162800	82149980	9810	9810	9810	9810	0
267	20230809	162700	82149980	9810	9810	9810	9810	0
268	20230809	162600	82149980	9810	9810	9810	9810	0
269	20230809	162500	82149980	9810	9810	9810	9810	0
270	20230809	162400	82149980	9810	9810	9810	9810	0
271	20230809	162300	82149980	9810	9810	9810	9810	0
272	20230809	162200	82149980	9810	9800	9810	9800	238
273	20230809	162100	82149980	9810	9810	9810	9810	0
274	20230809	162000	82149980	9810	9810	9810	9810	0
275	20230809	161900	82149980	9810	9810	9810	9810	0
276	20230809	161800	82149980	9810	9810	9810	9810	0
277	20230809	161700	82149980	9810	9810	9810	9810	0
278	20230809	161600	82149980	9810	9810	9810	9810	0
279	20230809	161500	82149980	9810	9810	9810	9810	0
280	20230809	161400	82149980	9810	9810	9810	9810	0
281	20230809	161300	82149980	9810	9810	9810	9810	0
282	20230809	161200	82149980	9810	9810	9810	9810	0
283	20230809	161100	82149980	9810	9810	9810	9810	0
284	20230809	161000	82149980	9810	9810	9810	9810	0
285	20230809	160900	82149980	9810	9810	9810	9810	0
286	20230809	160800	82149980	9810	9810	9810	9810	0
287	20230809	160700	82149980	9810	9810	9810	9810	0
288	20230809	160600	82149980	9810	9810	9810	9810	0
289	20230809	160500	82149980	9810	9810	9810	9810	0
290	20230809	160400	82149980	9810	9810	9810	9810	0
291	20230809	160300	82149980	9810	9810	9810	9810	0
292	20230809	160200	82149980	9810	9810	9810	9810	0
293	20230809	160100	82149980	9810	9810	9810	9810	0
294	20230809	160000	82149980	9810	9810	9810	9810	0
295	20230809	155900	82149980	9810	9810	9810	9810	0
296	20230809	155800	82149980	9810	9810	9810	9810	0
297	20230809	155700	82149980	9810	9810	9810	9810	0
298	20230809	155600	82149980	9810	9810	9810	9810	0
299	20230809	155500	82149980	9810	9810	9810	9810	0
300	20230809	155400	82149980	9810	9810	9810	9810	0
301	20230809	155300	82149980	9810	9810	9810	9810	0
302	20230809	155200	82149980	9810	9800	9810	9800	238
303	20230809	155100	82149980	9810	9810	9810	9810	0
304	20230809	155000	82149980	9810	9810	9810	9810	0
305	20230809	154900	82149980	9810	9810	9810	9810	0
306	20230809	154800	82149980	9810	9810	9810	9810	0
307	20230809	154700	82149980	9810	9810	9810	9810	0
308	20230809	154600	82149980	9810	9810	9810	9810	0
309	20230809	154500	82149980	9810	9810	9810	9810	0
310	20230809	154400	82149980	9810	9810	9810	9810	0
311	20230809	154300	82149980	9810	9810	9810	9810	0
312	20230809	154200	82149980	9810	9810	9810	9810	0
313	20230809	154100	82149980	9810	9810	9810	9810	0
314	20230809	154000	82149980	9810	9810	9810	9810	0
315	20230809	153900	82149980	9810	9810	9810	9810	0
316	20230809	153800	82149980	9810	9810	9810	9810	0
317	20230809	153700	82149980	9810	9810	9810	9810	0
318	20230809	153600	82149980	9810	9810	9810	9810	0
319	20230809	153500	82149980	9810	9810	9810	9810	0
320	20230809	153400	82149980	9810	9810	9810	9810	0
321	20230809	153300	82149980	9810	9810	9810	9810	0
322	20230809	153200	82149980	9810	9810	9810	9810	0
323	20230809	153100	82149980	9810	9810	9810	9810	0
324	20230809	153000	82149980	9810	9810	9810	9810	0
325	20230809	152900	82149980	9810	9810	9810	9810	0
326	20230809	152800	82149980	9810	9810	9810	9810	0
327	20230809	152700	82149980	9810	9810	9810	9810	0
328	20230809	152600	82149980	9810	9810	9810	9810	0
329	20230809	152500	82149980	9810	9810	9810	9810	0
330	20230809	152400	82149980	9810	9810	9810	9810	0
331	20230809	152300	82149980	9810	9810	9810	9810	0
332	20230809	152200	82149980	9810	9810	9810	9810	0
333	20230809	152100	82149980	9810	9810	9810	9810	0
334	20230809	152000	82149980	9810	9810	9810	9810	0
335	20230809	151900	82149980	9810	9800	9810	9800	238
336	20230809	151800	79817570	9760	9760	9760	9760	26
337	20230809	151700	79563810	9800	9800	9800	9800	0
338	20230809	151600	79563810	9800	9800	9800	9800	1
339	20230809	151500	79554010	9760	9760	9760	9760	26
340	20230809	151400	79300250	9760	9760	9760	9760	26
341	20230809	151300	79046490	9800	9800	9800	9800	0
342	20230809	151200	79046490	9800	9800	9800	9800	0
343	20230809	151100	79046490	9800	9760	9800	9760	27
344	20230809	151000	78782930	9800	9800	9800	9800	0
345	20230809	150900	78782930	9800	9800	9800	9800	0
346	20230809	150800	78782930	9800	9800	9800	9800	0
347	20230809	150700	78782930	9800	9800	9800	9800	0
348	20230809	150600	78782930	9800	9760	9800	9760	28
349	20230809	150500	78509610	9760	9760	9760	9760	0
350	20230809	150400	78509610	9760	9760	9760	9760	0
351	20230809	150300	78509610	9760	9760	9760	9760	26
352	20230809	150200	78255850	9760	9760	9760	9760	0
353	20230809	150100	78255850	9760	9760	9760	9760	6
354	20230809	150000	78197290	9770	9770	9770	9770	20
355	20230809	145900	78001890	9770	9770	9770	9770	8
356	20230809	145800	77923730	9770	9770	9770	9770	7
357	20230809	145700	77855340	9770	9770	9770	9770	34
358	20230809	145600	77523160	9770	9770	9770	9770	8
359	20230809	145500	77445000	9770	9770	9770	9770	34
360	20230809	145400	77112820	9770	9770	9770	9770	0
361	20230809	145300	77112820	9770	9770	9770	9770	9
362	20230809	145200	77024890	9770	9770	9770	9770	32
363	20230809	145100	76712250	9770	9770	9770	9770	8
364	20230809	145000	76634090	9770	9770	9770	9770	7
365	20230809	144900	76565700	9770	9770	9770	9770	33
366	20230809	144800	76243290	9760	9760	9760	9760	0
367	20230809	144700	76243290	9760	9760	9760	9760	7
368	20230809	144600	76174970	9760	9760	9760	9760	35
369	20230809	144500	75833370	9760	9760	9760	9760	6
370	20230809	144400	75774810	9760	9760	9760	9760	7
371	20230809	144300	75706490	9760	9760	9760	9760	34
372	20230809	144200	75374650	9760	9760	9760	9760	0
373	20230809	144100	75374650	9760	9760	9760	9760	22
374	20230809	144000	75159930	9760	9760	9760	9760	32
375	20230809	143900	74847610	9760	9760	9760	9760	9
376	20230809	143800	74759770	9760	9760	9760	9760	6
377	20230809	143700	74701210	9760	9760	9760	9760	35
378	20230809	143600	74359610	9760	9760	9760	9760	0
379	20230809	143500	74359610	9760	9760	9760	9760	33
380	20230809	143400	74037530	9760	9760	9760	9760	8
381	20230809	143300	73959450	9760	9800	9800	9760	12
382	20230809	143200	73842290	9760	9760	9760	9760	33
383	20230809	143100	73520210	9760	9800	9800	9760	8
384	20230809	143000	73442090	9760	9760	9760	9760	0
385	20230809	142900	73442090	9760	9760	9760	9760	36
386	20230809	142800	73090730	9760	9760	9760	9760	6
387	20230809	142700	73032170	9760	9760	9760	9760	7
388	20230809	142600	72963850	9760	9760	9760	9760	34
389	20230809	142500	72632010	9760	9760	9760	9760	11
390	20230809	142400	72524650	9760	9760	9760	9760	0
391	20230809	142300	72524650	9760	9760	9760	9760	32
392	20230809	142200	72212330	9760	9760	9760	9760	8
393	20230809	142100	72134250	9760	9760	9760	9760	7
394	20230809	142000	72065930	9760	9760	9760	9760	34
395	20230809	141900	71734090	9760	9760	9760	9760	7
396	20230809	141800	71665770	9760	9760	9760	9760	0
397	20230809	141700	71665770	9760	9760	9760	9760	34
398	20230809	141600	71333930	9760	9760	9760	9760	6
399	20230809	141500	71275370	9760	9760	9760	9760	8
400	20230809	141400	71197290	9760	9760	9760	9760	33
401	20230809	141300	70875210	9760	9760	9760	9760	8
402	20230809	141200	70797130	9800	9760	9800	9760	27
403	20230809	141100	70533570	9760	9800	9800	9760	8
404	20230809	141000	70455450	9760	9760	9760	9760	7
405	20230809	140900	70387130	9760	9770	9770	9760	34
406	20230809	140800	70055280	9760	9760	9760	9760	8
407	20230809	140700	69977200	9760	9760	9760	9760	6
408	20230809	140600	69918640	9760	9760	9760	9760	26
409	20230809	140500	69664880	9760	9760	9760	9760	8
410	20230809	140400	69586800	9760	9760	9760	9760	7
411	20230809	140300	69518480	9760	9760	9760	9760	34
412	20230809	140200	69186640	9760	9760	9760	9760	7
413	20230809	140100	69118320	9770	9770	9770	9770	8
414	20230809	140000	69040160	9770	9770	9770	9770	26
415	20230809	135900	68786140	9770	9780	9780	9770	9
416	20230809	135800	68698180	9770	9770	9770	9770	9
417	20230809	135700	68610250	9770	9770	9770	9770	32
418	20230809	135600	68297610	9770	9770	9770	9770	7
419	20230809	135500	68229220	9770	9770	9770	9770	0
420	20230809	135400	68229220	9770	9770	9770	9770	34
421	20230809	135300	67897040	9770	9770	9770	9770	8
422	20230809	135200	67818880	9770	9770	9770	9770	32
423	20230809	135100	67506240	9780	9780	9780	9780	5
424	20230809	135000	67457340	9770	9770	9770	9770	7
425	20230809	134900	67388950	9770	9770	9770	9770	26
426	20230809	134800	67134930	9770	9770	9770	9770	8
427	20230809	134700	67056770	9770	9770	9770	9770	37
428	20230809	134600	66695280	9770	9800	9800	9770	9
429	20230809	134500	66607320	9770	9770	9770	9770	7
430	20230809	134400	66538930	9780	9780	9780	9780	8
431	20230809	134300	66460690	9780	9780	9780	9780	26
432	20230809	134200	66206410	9780	9770	9780	9770	32
433	20230809	134100	65893710	9770	9770	9770	9770	8
434	20230809	134000	65815550	9800	9800	9800	9770	9
435	20230809	133900	65727560	9770	9770	9770	9770	8
436	20230809	133800	65649400	9770	9770	9770	9770	7
437	20230809	133700	65581010	9770	9770	9770	9770	26
438	20230809	133600	65326990	9770	9770	9770	9770	7
439	20230809	133500	65258600	9770	9770	9770	9770	7
440	20230809	133400	65190210	9770	9770	9770	9770	35
441	20230809	133300	64848260	9770	9770	9770	9770	6
442	20230809	133200	64789640	9800	9760	9800	9760	9
443	20230809	133100	64701760	9760	9760	9760	9760	26
444	20230809	133000	64448000	9760	9760	9760	9760	7
445	20230809	132900	64379680	9760	9760	9760	9760	34
446	20230809	132800	64047840	9760	9760	9760	9760	6
447	20230809	132700	63989280	9760	9760	9760	9760	8
448	20230809	132600	63911200	9760	9760	9760	9760	33
449	20230809	132500	63589120	9760	9760	9760	9760	0
450	20230809	132400	63589120	9760	9760	9760	9760	8
451	20230809	132300	63511040	9760	9760	9760	9760	33
452	20230809	132200	63188960	9760	9760	9760	9760	7
453	20230809	132100	63120640	9760	9760	9760	9760	8
454	20230809	132000	63042560	9760	9760	9760	9760	34
455	20230809	131900	62710720	9760	9760	9760	9760	0
456	20230809	131800	62710720	9760	9760	9760	9760	6
457	20230809	131700	62652160	9760	9760	9760	9760	36
458	20230809	131600	62300800	9760	9760	9760	9760	53
459	20230809	131500	61783520	9760	9760	9760	9760	7
460	20230809	131400	61715200	9760	9760	9760	9760	34
461	20230809	131300	61383360	9760	9760	9760	9760	0
462	20230809	131200	61383360	9760	9760	9760	9760	150
463	20230809	131100	59919360	9760	9800	9800	9760	38
464	20230809	131000	59548280	9760	9760	9760	9760	8
465	20230809	130900	59470200	9760	9760	9760	9760	33
466	20230809	130800	59148120	9760	9760	9760	9760	8
467	20230809	130700	59070040	9760	9760	9760	9760	0
468	20230809	130600	59070040	9760	9760	9760	9760	33
469	20230809	130500	58747960	9760	9760	9760	9760	8
470	20230809	130400	58669880	9760	9760	9760	9760	6
471	20230809	130300	58611320	9760	9760	9760	9760	35
472	20230809	130200	58269720	9760	9760	9760	9760	6
473	20230809	130100	58211160	9760	9760	9760	9760	0
474	20230809	130000	58211160	9760	9760	9760	9760	34
475	20230809	125900	57879320	9760	9770	9770	9760	15
476	20230809	125800	57732840	9760	9760	9760	9760	8
477	20230809	125700	57654760	9760	9760	9760	9760	33
478	20230809	125600	57332680	9760	9760	9760	9760	7
479	20230809	125500	57264360	9760	9760	9760	9760	0
480	20230809	125400	57264360	9760	9760	9760	9760	33
481	20230809	125300	56942280	9760	9760	9760	9760	9
482	20230809	125200	56854440	9770	9760	9770	9760	7
483	20230809	125100	56786110	9760	9760	9760	9760	34
484	20230809	125000	56454270	9760	9760	9760	9760	7
485	20230809	124900	56385950	9760	9760	9760	9760	0
486	20230809	124800	56385950	9760	9760	9760	9760	33
487	20230809	124700	56063870	9770	9770	9770	9770	2
488	20230809	124600	56044330	9760	9760	9760	9760	35
489	20230809	124500	55702730	9760	9760	9760	9760	6
490	20230809	124400	55644170	9760	9760	9760	9760	0
491	20230809	124300	55644170	9760	9770	9770	9760	33
492	20230809	124200	55321990	9770	9770	9770	9770	8
493	20230809	124100	55243830	9770	9770	9770	9770	8
494	20230809	124000	55165670	9770	9760	9770	9760	32
495	20230809	123900	54853090	9770	9770	9770	9770	8
496	20230809	123800	54774930	9770	9770	9770	9770	3
497	20230809	123700	54745620	9760	9760	9760	9760	33
498	20230809	123600	54423540	9760	9770	9770	9760	9
499	20230809	123500	54335690	9770	9770	9770	9770	3
500	20230809	123400	54306380	9800	9760	9800	9760	35
501	20230809	123300	53964740	9760	9760	9760	9760	7
502	20230809	123200	53896420	9760	9760	9760	9760	0
503	20230809	123100	53896420	9760	9760	9760	9760	34
504	20230809	123000	53564580	9760	9760	9760	9760	6
505	20230809	122900	53506020	9760	9760	9760	9760	8
506	20230809	122800	53427940	9760	9760	9760	9760	33
507	20230809	122700	53105860	9760	9760	9760	9760	8
508	20230809	122600	53027780	9760	9770	9770	9760	26
509	20230809	122500	52773870	9770	9770	9770	9770	7
510	20230809	122400	52705480	9770	9770	9770	9770	8
511	20230809	122300	52627320	9770	9770	9770	9770	32
512	20230809	122200	52314680	9770	9770	9770	9770	8
513	20230809	122100	52236520	9770	9770	9770	9770	7
514	20230809	122000	52168130	9770	9770	9770	9770	26
515	20230809	121900	51914110	9770	9770	9770	9770	8
516	20230809	121800	51835950	9770	9770	9770	9770	7
517	20230809	121700	51767560	9770	9770	9770	9770	34
518	20230809	121600	51435380	9770	9770	9770	9770	6
519	20230809	121500	51376760	9770	9770	9770	9770	9
520	20230809	121400	51288830	9770	9770	9770	9770	26
521	20230809	121300	51034810	9770	9770	9770	9770	6
522	20230809	121200	50976190	9770	9770	9770	9770	7
523	20230809	121100	50907800	9770	9770	9770	9770	34
524	20230809	121000	50575620	9770	9770	9770	9770	8
525	20230809	120900	50497460	9770	9770	9770	9770	7
526	20230809	120800	50429070	9770	9770	9770	9770	26
527	20230809	120700	50175050	9770	9770	9770	9770	15
528	20230809	120600	50028500	9770	9770	9770	9770	34
529	20230809	120500	49696320	9770	9770	9770	9770	9
530	20230809	120400	49608390	9770	9770	9770	9770	6
531	20230809	120300	49549770	9770	9770	9770	9770	33
532	20230809	120200	49227360	9770	9770	9770	9770	0
533	20230809	120100	49227360	9770	9770	9770	9770	8
534	20230809	120000	49149200	9770	9770	9770	9770	34
535	20230809	115900	48817020	9770	9770	9770	9770	6
536	20230809	115800	48758400	9770	9770	9770	9770	8
537	20230809	115700	48680240	9770	9770	9770	9770	34
538	20230809	115600	48348060	9760	9760	9760	9760	0
539	20230809	115500	48348060	9760	9760	9760	9760	8
540	20230809	115400	48269980	9760	9760	9760	9760	33
541	20230809	115300	47947900	9760	9760	9760	9760	8
542	20230809	115200	47869820	9760	9760	9760	9760	6
543	20230809	115100	47811260	9760	9760	9760	9760	35
544	20230809	115000	47469660	9760	9760	9760	9760	0
545	20230809	114900	47469660	9760	9760	9760	9760	33
546	20230809	114800	47147580	9760	9760	9760	9760	7
547	20230809	114700	47079260	9760	9760	9760	9760	8
548	20230809	114600	47001180	9760	9760	9760	9760	34
549	20230809	114500	46669340	9760	9760	9760	9760	7
550	20230809	114400	46601020	9760	9760	9760	9760	0
551	20230809	114300	46601020	9760	9760	9760	9760	33
552	20230809	114200	46278940	9760	9760	9760	9760	7
553	20230809	114100	46210620	9760	9760	9760	9760	9
554	20230809	114000	46122780	9760	9760	9760	9760	33
555	20230809	113900	45800700	9760	9760	9760	9760	0
556	20230809	113800	45800700	9760	9760	9760	9760	8
557	20230809	113700	45722620	9760	9760	9760	9760	34
558	20230809	113600	45390780	9760	9760	9760	9760	18
559	20230809	113500	45215100	9760	9760	9760	9760	16
560	20230809	113400	45058940	9760	9760	9760	9760	35
561	20230809	113300	44717340	9760	9760	9760	9760	0
562	20230809	113200	44717340	9760	9760	9760	9760	7
563	20230809	113100	44649020	9760	9760	9760	9760	34
564	20230809	113000	44317180	9760	9760	9760	9760	7
565	20230809	112900	44248860	9760	9760	9760	9760	34
566	20230809	112800	43917020	9770	9770	9770	9770	7
567	20230809	112700	43848630	9770	9770	9770	9770	0
568	20230809	112600	43848630	9770	9770	9770	9770	35
569	20230809	112500	43506680	9770	9770	9770	9770	6
570	20230809	112400	43448060	9770	9770	9770	9770	8
571	20230809	112300	43369900	9770	9770	9770	9770	36
572	20230809	112200	43018180	9770	9770	9770	9770	8
573	20230809	112100	42940020	9770	9770	9770	9770	0
574	20230809	112000	42940020	9770	9770	9770	9770	33
575	20230809	111900	42617610	9770	9770	9770	9770	7
576	20230809	111800	42549220	9770	9770	9770	9770	7
577	20230809	111700	42480830	9770	9770	9770	9770	35
578	20230809	111600	42138880	9770	9800	9800	9770	7
579	20230809	111500	42070460	9770	9770	9770	9770	0
580	20230809	111400	42070460	9770	9770	9770	9770	34
581	20230809	111300	41738280	9770	9770	9770	9770	7
582	20230809	111200	41669890	9770	9770	9770	9770	8
583	20230809	111100	41591730	9770	9770	9770	9770	32
584	20230809	111000	41279090	9770	9770	9770	9770	9
585	20230809	110900	41191160	9770	9770	9770	9770	26
586	20230809	110800	40937140	9770	9770	9770	9770	6
587	20230809	110700	40878520	9770	9770	9770	9770	7
588	20230809	110600	40810130	9770	9770	9770	9770	34
589	20230809	110500	40477950	9770	9770	9770	9770	8
590	20230809	110400	40399790	9770	9770	9770	9770	6
591	20230809	110300	40341170	9770	9770	9770	9770	26
592	20230809	110200	40087150	9770	9770	9770	9770	9
593	20230809	110100	39999220	9770	9770	9770	9770	6
594	20230809	110000	39940600	9770	9770	9770	9770	34
595	20230809	105900	39608420	9770	9770	9770	9770	7
596	20230809	105800	39540030	9770	9770	9770	9770	7
597	20230809	105700	39471640	9810	9770	9810	9770	27
598	20230809	105600	39207810	9770	9770	9770	9770	8
599	20230809	105500	39129650	9770	9770	9770	9770	8
600	20230809	105400	39051490	9770	9770	9770	9770	32
601	20230809	105300	38738850	9770	9810	9810	9770	10
602	20230809	105200	38641110	9770	9770	9770	9770	32
603	20230809	105100	38328470	9770	9770	9770	9770	0
604	20230809	105000	38328470	9770	9770	9770	9770	8
605	20230809	104900	38250310	9770	9770	9810	9770	34
606	20230809	104800	37918090	9770	9770	9770	9770	7
607	20230809	104700	37849700	9770	9770	9770	9770	7
608	20230809	104600	37781310	9780	9770	9780	9770	40
609	20230809	104500	37390460	9770	9770	9770	9770	0
610	20230809	104400	37390460	9770	9770	9770	9770	6
611	20230809	104300	37331840	9770	9770	9770	9770	35
612	20230809	104200	36989890	9770	9780	9780	9770	4
613	20230809	104100	36950790	9780	9780	9780	9780	8
614	20230809	104000	36872550	9790	9790	9790	9790	32
615	20230809	103900	36559270	9790	9790	9790	9790	0
616	20230809	103800	36559270	9790	9810	9810	9790	9
617	20230809	103700	36471140	9790	9800	9800	9790	1090
618	20230809	103600	25789240	9800	9800	9800	9800	10
619	20230809	103500	25691240	9800	9800	9800	9800	9
620	20230809	103400	25603040	9800	9800	9800	9800	2
621	20230809	103300	25583440	9800	9800	9800	9800	10
622	20230809	103200	25485440	9800	9800	9800	9800	7
623	20230809	103100	25416840	9800	9800	9800	9800	9
624	20230809	103000	25328640	9800	9800	9800	9800	11
625	20230809	102900	25220840	9800	9800	9800	9800	11
626	20230809	102800	25113040	9810	9810	9810	9810	7
627	20230809	102700	25044370	9800	9800	9800	9800	12
628	20230809	102600	24926770	9800	9800	9800	9800	9
629	20230809	102500	24838570	9800	9800	9800	9800	10
630	20230809	102400	24740570	9800	9800	9800	9800	10
631	20230809	102300	24642570	9800	9800	9800	9800	8
632	20230809	102200	24564170	9800	9800	9800	9800	2
633	20230809	102100	24544570	9800	9800	9800	9800	11
634	20230809	102000	24436770	9800	9800	9800	9800	8
635	20230809	101900	24358370	9800	9800	9800	9800	10
636	20230809	101800	24260370	9800	9800	9800	9800	9
637	20230809	101700	24172170	9800	9800	9800	9800	10
638	20230809	101600	24074170	9800	9800	9800	9800	42
639	20230809	101500	23662570	9800	9800	9800	9800	18
640	20230809	101400	23486170	9800	9800	9800	9800	10
641	20230809	101300	23388170	9800	9800	9800	9800	9
642	20230809	101200	23299970	9800	9800	9800	9800	10
643	20230809	101100	23201970	9810	9800	9810	9800	56
644	20230809	101000	22653160	9800	9800	9800	9800	201
645	20230809	100900	20683360	9800	9800	9800	9800	7
646	20230809	100800	20614760	9800	9800	9800	9800	15
647	20230809	100700	20467760	9800	9800	9800	9800	10
648	20230809	100600	20369760	9800	9800	9800	9800	606
649	20230809	100500	14430960	9800	9800	9800	9800	8
650	20230809	100400	14352560	9800	9800	9800	9800	0
651	20230809	100300	14352560	9800	9800	9800	9800	7
652	20230809	100200	14283960	9800	9800	9800	9800	69
653	20230809	100100	13607760	9800	9800	9800	9800	7
654	20230809	100000	13539160	9800	9800	9800	9800	7
655	20230809	095900	13470560	9800	9800	9800	9800	7
656	20230809	095800	13401960	9800	9800	9800	9800	150
657	20230809	095700	11931960	9800	9800	9800	9800	9
658	20230809	095600	11843760	9800	9800	9800	9800	38
659	20230809	095500	11471360	9800	9800	9800	9800	7
660	20230809	095400	11402760	9800	9800	9800	9800	8
661	20230809	095300	11324360	9800	9800	9800	9800	11
662	20230809	095200	11216560	9800	9800	9800	9800	0
663	20230809	095100	11216560	9800	9800	9800	9800	6
664	20230809	095000	11157760	9800	9800	9800	9800	8
665	20230809	094900	11079360	9800	9800	9800	9800	7
666	20230809	094800	11010760	9800	9800	9800	9800	8
667	20230809	094700	10932360	9800	9800	9800	9800	7
668	20230809	094600	10863760	9800	9800	9800	9800	0
669	20230809	094500	10863760	9800	9800	9800	9800	8
670	20230809	094400	10785360	9800	9800	9800	9800	7
671	20230809	094300	10716760	9800	9800	9800	9800	8
672	20230809	094200	10638360	9800	9800	9800	9800	6
673	20230809	094100	10579560	9800	9800	9800	9800	9
674	20230809	094000	10491360	9800	9800	9800	9800	0
675	20230809	093900	10491360	9800	9800	9800	9800	6
676	20230809	093800	10432560	9800	9800	9800	9800	7
677	20230809	093700	10363960	9800	9800	9800	9800	74
678	20230809	093600	9638760	9810	9800	9810	9800	13
679	20230809	093500	9511350	9800	9800	9800	9800	434
680	20230809	093400	5258150	9810	9810	9810	9810	0
681	20230809	093300	5258150	9810	9770	9810	9770	9
682	20230809	093200	5170180	9770	9770	9770	9770	49
683	20230809	093100	4691450	9770	9770	9770	9770	8
684	20230809	093000	4613290	9810	9770	9810	9770	10
685	20230809	092900	4515470	9770	9770	9770	9770	0
686	20230809	092800	4515470	9770	9770	9770	9770	8
687	20230809	092700	4437310	9810	9770	9810	9770	7
688	20230809	092600	4368880	9770	9770	9770	9770	14
689	20230809	092500	4232100	9780	9780	9780	9770	12
690	20230809	092400	4114800	9770	9770	9770	9770	9
691	20230809	092300	4026870	9770	9770	9770	9770	4
692	20230809	092200	3987790	9770	9770	9770	9770	12
693	20230809	092100	3870550	9770	9780	9780	9770	203
694	20230809	092000	1885220	9780	9780	9780	9780	7
695	20230809	091900	1816760	9820	9780	9820	9780	9
696	20230809	091800	1728700	9780	9780	9780	9780	7
697	20230809	091700	1660240	9780	9780	9780	9780	0
698	20230809	091600	1660240	9780	9820	9820	9780	10
699	20230809	091500	1562400	9780	9780	9780	9780	6
700	20230809	091400	1503720	9780	9780	9780	9780	7
701	20230809	091300	1435260	9780	9780	9780	9780	8
702	20230809	091200	1357020	9820	9770	9820	9770	9
703	20230809	091100	1269040	9820	9820	9820	9820	1
704	20230809	091000	1259220	9770	9770	9770	9770	6
705	20230809	090900	1200600	9760	9760	9760	9760	8
706	20230809	090800	1122520	9760	9760	9760	9760	7
707	20230809	090700	1054200	9760	9760	9760	9760	8
708	20230809	090600	976120	9820	9760	9820	9760	8
709	20230809	090500	897980	9760	9760	9760	9760	0
710	20230809	090400	897980	9760	9760	9760	9760	8
711	20230809	090300	819900	9760	9760	9760	9760	6
712	20230809	090200	761340	9820	9760	9820	9760	9
713	20230809	090100	673440	9760	9760	9760	9760	7
714	20230809	090000	605120	9760	9760	9760	9760	62