KissMeData/377190/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	204400	230680950	2980	2980	2980	2980	264
3	20230810	204300	230680950	2980	2980	2980	2980	0
4	20230810	204200	230680950	2980	2980	2980	2980	0
5	20230810	204100	230680950	2980	2980	2980	2980	0
6	20230810	204000	230680950	2980	2980	2980	2980	0
7	20230810	203900	230680950	2980	2980	2980	2980	0
8	20230810	203800	230680950	2980	2980	2980	2980	0
9	20230810	203700	230680950	2980	2980	2980	2980	0
10	20230810	203600	230680950	2980	2980	2980	2980	0
11	20230810	203500	230680950	2980	2980	2980	2980	0
12	20230810	203400	230680950	2980	2980	2980	2980	0
13	20230810	203300	230680950	2980	2980	2980	2980	0
14	20230810	203200	230680950	2980	2980	2980	2980	0
15	20230810	203100	230680950	2980	2980	2980	2980	0
16	20230810	203000	230680950	2980	2980	2980	2980	0
17	20230810	202900	230680950	2980	2980	2980	2980	0
18	20230810	202800	230680950	2980	2980	2980	2980	0
19	20230810	202700	230680950	2980	2980	2980	2980	0
20	20230810	202600	230680950	2980	2980	2980	2980	0
21	20230810	202500	230680950	2980	2980	2980	2980	0
22	20230810	202400	230680950	2980	2980	2980	2980	0
23	20230810	202300	230680950	2980	2980	2980	2980	0
24	20230810	202200	230680950	2980	2980	2980	2980	0
25	20230810	202100	230680950	2980	2980	2980	2980	0
26	20230810	202000	230680950	2980	2980	2980	2980	0
27	20230810	201900	230680950	2980	2980	2980	2980	0
28	20230810	201800	230680950	2980	2980	2980	2980	0
29	20230810	201700	230680950	2980	2980	2980	2980	0
30	20230810	201600	230680950	2980	2980	2980	2980	0
31	20230810	201500	230680950	2980	2980	2980	2980	0
32	20230810	201400	230680950	2980	2980	2980	2980	264
33	20230810	201300	230680950	2980	2980	2980	2980	0
34	20230810	201200	230680950	2980	2980	2980	2980	0
35	20230810	201100	230680950	2980	2980	2980	2980	0
36	20230810	201000	230680950	2980	2980	2980	2980	0
37	20230810	200900	230680950	2980	2980	2980	2980	0
38	20230810	200800	230680950	2980	2980	2980	2980	0
39	20230810	200700	230680950	2980	2980	2980	2980	0
40	20230810	200600	230680950	2980	2980	2980	2980	0
41	20230810	200500	230680950	2980	2980	2980	2980	0
42	20230810	200400	230680950	2980	2980	2980	2980	0
43	20230810	200300	230680950	2980	2980	2980	2980	0
44	20230810	200200	230680950	2980	2980	2980	2980	0
45	20230810	200100	230680950	2980	2980	2980	2980	0
46	20230810	200000	230680950	2980	2980	2980	2980	0
47	20230810	195900	230680950	2980	2980	2980	2980	0
48	20230810	195800	230680950	2980	2980	2980	2980	0
49	20230810	195700	230680950	2980	2980	2980	2980	0
50	20230810	195600	230680950	2980	2980	2980	2980	0
51	20230810	195500	230680950	2980	2980	2980	2980	0
52	20230810	195400	230680950	2980	2980	2980	2980	0
53	20230810	195300	230680950	2980	2980	2980	2980	0
54	20230810	195200	230680950	2980	2980	2980	2980	0
55	20230810	195100	230680950	2980	2980	2980	2980	0
56	20230810	195000	230680950	2980	2980	2980	2980	0
57	20230810	194900	230680950	2980	2980	2980	2980	0
58	20230810	194800	230680950	2980	2980	2980	2980	0
59	20230810	194700	230680950	2980	2980	2980	2980	0
60	20230810	194600	230680950	2980	2980	2980	2980	0
61	20230810	194500	230680950	2980	2980	2980	2980	0
62	20230810	194400	230680950	2980	2980	2980	2980	264
63	20230810	194300	230680950	2980	2980	2980	2980	0
64	20230810	194200	230680950	2980	2980	2980	2980	0
65	20230810	194100	230680950	2980	2980	2980	2980	0
66	20230810	194000	230680950	2980	2980	2980	2980	0
67	20230810	193900	230680950	2980	2980	2980	2980	0
68	20230810	193800	230680950	2980	2980	2980	2980	0
69	20230810	193700	230680950	2980	2980	2980	2980	0
70	20230810	193600	230680950	2980	2980	2980	2980	0
71	20230810	193500	230680950	2980	2980	2980	2980	0
72	20230810	193400	230680950	2980	2980	2980	2980	0
73	20230810	193300	230680950	2980	2980	2980	2980	0
74	20230810	193200	230680950	2980	2980	2980	2980	0
75	20230810	193100	230680950	2980	2980	2980	2980	0
76	20230810	193000	230680950	2980	2980	2980	2980	0
77	20230810	192900	230680950	2980	2980	2980	2980	0
78	20230810	192800	230680950	2980	2980	2980	2980	0
79	20230810	192700	230680950	2980	2980	2980	2980	0
80	20230810	192600	230680950	2980	2980	2980	2980	0
81	20230810	192500	230680950	2980	2980	2980	2980	0
82	20230810	192400	230680950	2980	2980	2980	2980	0
83	20230810	192300	230680950	2980	2980	2980	2980	0
84	20230810	192200	230680950	2980	2980	2980	2980	0
85	20230810	192100	230680950	2980	2980	2980	2980	0
86	20230810	192000	230680950	2980	2980	2980	2980	0
87	20230810	191900	230680950	2980	2980	2980	2980	0
88	20230810	191800	230680950	2980	2980	2980	2980	0
89	20230810	191700	230680950	2980	2980	2980	2980	0
90	20230810	191600	230680950	2980	2980	2980	2980	0
91	20230810	191500	230680950	2980	2980	2980	2980	0
92	20230810	191400	230680950	2980	2980	2980	2980	264
93	20230810	191300	230680950	2980	2980	2980	2980	0
94	20230810	191200	230680950	2980	2980	2980	2980	0
95	20230810	191100	230680950	2980	2980	2980	2980	0
96	20230810	191000	230680950	2980	2980	2980	2980	0
97	20230810	190900	230680950	2980	2980	2980	2980	0
98	20230810	190800	230680950	2980	2980	2980	2980	0
99	20230810	190700	230680950	2980	2980	2980	2980	0
100	20230810	190600	230680950	2980	2980	2980	2980	0
101	20230810	190500	230680950	2980	2980	2980	2980	0
102	20230810	190400	230680950	2980	2980	2980	2980	0
103	20230810	190300	230680950	2980	2980	2980	2980	0
104	20230810	190200	230680950	2980	2980	2980	2980	0
105	20230810	190100	230680950	2980	2980	2980	2980	0
106	20230810	190000	230680950	2980	2980	2980	2980	0
107	20230810	185900	230680950	2980	2980	2980	2980	0
108	20230810	185800	230680950	2980	2980	2980	2980	0
109	20230810	185700	230680950	2980	2980	2980	2980	0
110	20230810	185600	230680950	2980	2980	2980	2980	0
111	20230810	185500	230680950	2980	2980	2980	2980	0
112	20230810	185400	230680950	2980	2980	2980	2980	0
113	20230810	185300	230680950	2980	2980	2980	2980	0
114	20230810	185200	230680950	2980	2980	2980	2980	0
115	20230810	185100	230680950	2980	2980	2980	2980	0
116	20230810	185000	230680950	2980	2980	2980	2980	0
117	20230810	184900	230680950	2980	2980	2980	2980	0
118	20230810	184800	230680950	2980	2980	2980	2980	0
119	20230810	184700	230680950	2980	2980	2980	2980	0
120	20230810	184600	230680950	2980	2980	2980	2980	0
121	20230810	184500	230680950	2980	2980	2980	2980	0
122	20230810	184400	230680950	2980	2980	2980	2980	264
123	20230810	184300	230680950	2980	2980	2980	2980	0
124	20230810	184200	230680950	2980	2980	2980	2980	0
125	20230810	184100	230680950	2980	2980	2980	2980	0
126	20230810	184000	230680950	2980	2980	2980	2980	0
127	20230810	183900	230680950	2980	2980	2980	2980	0
128	20230810	183800	230680950	2980	2980	2980	2980	0
129	20230810	183700	230680950	2980	2980	2980	2980	0
130	20230810	183600	230680950	2980	2980	2980	2980	0
131	20230810	183500	230680950	2980	2980	2980	2980	0
132	20230810	183400	230680950	2980	2980	2980	2980	0
133	20230810	183300	230680950	2980	2980	2980	2980	0
134	20230810	183200	230680950	2980	2980	2980	2980	0
135	20230810	183100	230680950	2980	2980	2980	2980	0
136	20230810	183000	230680950	2980	2980	2980	2980	0
137	20230810	182900	230680950	2980	2980	2980	2980	0
138	20230810	182800	230680950	2980	2980	2980	2980	0
139	20230810	182700	230680950	2980	2980	2980	2980	0
140	20230810	182600	230680950	2980	2980	2980	2980	0
141	20230810	182500	230680950	2980	2980	2980	2980	0
142	20230810	182400	230680950	2980	2980	2980	2980	0
143	20230810	182300	230680950	2980	2980	2980	2980	0
144	20230810	182200	230680950	2980	2980	2980	2980	0
145	20230810	182100	230680950	2980	2980	2980	2980	0
146	20230810	182000	230680950	2980	2980	2980	2980	0
147	20230810	181900	230680950	2980	2980	2980	2980	0
148	20230810	181800	230680950	2980	2980	2980	2980	0
149	20230810	181700	230680950	2980	2980	2980	2980	0
150	20230810	181600	230680950	2980	2980	2980	2980	0
151	20230810	181500	230680950	2980	2980	2980	2980	0
152	20230810	181400	230680950	2980	2980	2980	2980	264
153	20230810	181300	230680950	2980	2980	2980	2980	0
154	20230810	181200	230680950	2980	2980	2980	2980	0
155	20230810	181100	230680950	2980	2980	2980	2980	0
156	20230810	181000	230680950	2980	2980	2980	2980	0
157	20230810	180900	230680950	2980	2980	2980	2980	0
158	20230810	180800	230680950	2980	2980	2980	2980	0
159	20230810	180700	230680950	2980	2980	2980	2980	0
160	20230810	180600	230680950	2980	2980	2980	2980	0
161	20230810	180500	230680950	2980	2980	2980	2980	0
162	20230810	180400	230680950	2980	2980	2980	2980	0
163	20230810	180300	230680950	2980	2980	2980	2980	0
164	20230810	180200	230680950	2980	2980	2980	2980	0
165	20230810	180100	230680950	2980	2980	2980	2980	0
166	20230810	180000	230680950	2980	2980	2980	2980	0
167	20230810	175900	230680950	2980	2980	2980	2980	0
168	20230810	175800	230680950	2980	2980	2980	2980	0
169	20230810	175700	230680950	2980	2980	2980	2980	0
170	20230810	175600	230680950	2980	2980	2980	2980	0
171	20230810	175500	230680950	2980	2980	2980	2980	0
172	20230810	175400	230680950	2980	2980	2980	2980	0
173	20230810	175300	230680950	2980	2980	2980	2980	0
174	20230810	175200	230680950	2980	2980	2980	2980	0
175	20230810	175100	230680950	2980	2980	2980	2980	0
176	20230810	175000	230680950	2980	2980	2980	2980	0
177	20230810	174900	230680950	2980	2980	2980	2980	0
178	20230810	174800	230680950	2980	2980	2980	2980	0
179	20230810	174700	230680950	2980	2980	2980	2980	0
180	20230810	174600	230680950	2980	2980	2980	2980	0
181	20230810	174500	230680950	2980	2980	2980	2980	0
182	20230810	174400	230680950	2980	2980	2980	2980	264
183	20230810	174300	230680950	2980	2980	2980	2980	0
184	20230810	174200	230680950	2980	2980	2980	2980	0
185	20230810	174100	230680950	2980	2980	2980	2980	0
186	20230810	174000	230680950	2980	2980	2980	2980	0
187	20230810	173900	230680950	2980	2980	2980	2980	0
188	20230810	173800	230680950	2980	2980	2980	2980	0
189	20230810	173700	230680950	2980	2980	2980	2980	0
190	20230810	173600	230680950	2980	2980	2980	2980	0
191	20230810	173500	230680950	2980	2980	2980	2980	0
192	20230810	173400	230680950	2980	2980	2980	2980	0
193	20230810	173300	230680950	2980	2980	2980	2980	0
194	20230810	173200	230680950	2980	2980	2980	2980	0
195	20230810	173100	230680950	2980	2980	2980	2980	0
196	20230810	173000	230680950	2980	2980	2980	2980	0
197	20230810	172900	230680950	2980	2980	2980	2980	0
198	20230810	172800	230680950	2980	2980	2980	2980	0
199	20230810	172700	230680950	2980	2980	2980	2980	0
200	20230810	172600	230680950	2980	2980	2980	2980	0
201	20230810	172500	230680950	2980	2980	2980	2980	0
202	20230810	172400	230680950	2980	2980	2980	2980	0
203	20230810	172300	230680950	2980	2980	2980	2980	0
204	20230810	172200	230680950	2980	2980	2980	2980	0
205	20230810	172100	230680950	2980	2980	2980	2980	0
206	20230810	172000	230680950	2980	2980	2980	2980	0
207	20230810	171900	230680950	2980	2980	2980	2980	0
208	20230810	171800	230680950	2980	2980	2980	2980	0
209	20230810	171700	230680950	2980	2980	2980	2980	0
210	20230810	171600	230680950	2980	2980	2980	2980	0
211	20230810	171500	230680950	2980	2980	2980	2980	0
212	20230810	171400	230680950	2980	2980	2980	2980	264
213	20230810	171300	230680950	2980	2980	2980	2980	0
214	20230810	171200	230680950	2980	2980	2980	2980	0
215	20230810	171100	230680950	2980	2980	2980	2980	0
216	20230810	171000	230680950	2980	2980	2980	2980	0
217	20230810	170900	230680950	2980	2980	2980	2980	0
218	20230810	170800	230680950	2980	2980	2980	2980	0
219	20230810	170700	230680950	2980	2980	2980	2980	0
220	20230810	170600	230680950	2980	2980	2980	2980	0
221	20230810	170500	230680950	2980	2980	2980	2980	0
222	20230810	170400	230680950	2980	2980	2980	2980	0
223	20230810	170300	230680950	2980	2980	2980	2980	0
224	20230810	170200	230680950	2980	2980	2980	2980	0
225	20230810	170100	230680950	2980	2980	2980	2980	0
226	20230810	170000	230680950	2980	2980	2980	2980	0
227	20230810	165900	230680950	2980	2980	2980	2980	0
228	20230810	165800	230680950	2980	2980	2980	2980	0
229	20230810	165700	230680950	2980	2980	2980	2980	0
230	20230810	165600	230680950	2980	2980	2980	2980	0
231	20230810	165500	230680950	2980	2980	2980	2980	0
232	20230810	165400	230680950	2980	2980	2980	2980	0
233	20230810	165300	230680950	2980	2980	2980	2980	0
234	20230810	165200	230680950	2980	2980	2980	2980	0
235	20230810	165100	230680950	2980	2980	2980	2980	0
236	20230810	165000	230680950	2980	2980	2980	2980	0
237	20230810	164900	230680950	2980	2980	2980	2980	0
238	20230810	164800	230680950	2980	2980	2980	2980	0
239	20230810	164700	230680950	2980	2980	2980	2980	0
240	20230810	164600	230680950	2980	2980	2980	2980	0
241	20230810	164500	230680950	2980	2980	2980	2980	0
242	20230810	164400	230680950	2980	2980	2980	2980	264
243	20230810	164300	230680950	2980	2980	2980	2980	0
244	20230810	164200	230680950	2980	2980	2980	2980	0
245	20230810	164100	230680950	2980	2980	2980	2980	0
246	20230810	164000	230680950	2980	2980	2980	2980	0
247	20230810	163900	230680950	2980	2980	2980	2980	0
248	20230810	163800	230680950	2980	2980	2980	2980	0
249	20230810	163700	230680950	2980	2980	2980	2980	0
250	20230810	163600	230680950	2980	2980	2980	2980	0
251	20230810	163500	230680950	2980	2980	2980	2980	0
252	20230810	163400	230680950	2980	2980	2980	2980	0
253	20230810	163300	230680950	2980	2980	2980	2980	0
254	20230810	163200	230680950	2980	2980	2980	2980	0
255	20230810	163100	230680950	2980	2980	2980	2980	0
256	20230810	163000	230680950	2980	2980	2980	2980	0
257	20230810	162900	230680950	2980	2980	2980	2980	0
258	20230810	162800	230680950	2980	2980	2980	2980	0
259	20230810	162700	230680950	2980	2980	2980	2980	0
260	20230810	162600	230680950	2980	2980	2980	2980	0
261	20230810	162500	230680950	2980	2980	2980	2980	0
262	20230810	162400	230680950	2980	2980	2980	2980	0
263	20230810	162300	230680950	2980	2980	2980	2980	0
264	20230810	162200	230680950	2980	2980	2980	2980	0
265	20230810	162100	230680950	2980	2980	2980	2980	0
266	20230810	162000	230680950	2980	2980	2980	2980	0
267	20230810	161900	230680950	2980	2980	2980	2980	0
268	20230810	161800	230680950	2980	2980	2980	2980	0
269	20230810	161700	230680950	2980	2980	2980	2980	0
270	20230810	161600	230680950	2980	2980	2980	2980	0
271	20230810	161500	230680950	2980	2980	2980	2980	0
272	20230810	161400	230680950	2980	2980	2980	2980	264
273	20230810	161300	230680950	2980	2980	2980	2980	0
274	20230810	161200	230680950	2980	2980	2980	2980	0
275	20230810	161100	230680950	2980	2980	2980	2980	0
276	20230810	161000	230680950	2980	2980	2980	2980	0
277	20230810	160900	230680950	2980	2980	2980	2980	0
278	20230810	160800	230680950	2980	2980	2980	2980	0
279	20230810	160700	230680950	2980	2980	2980	2980	0
280	20230810	160600	230680950	2980	2980	2980	2980	0
281	20230810	160500	230680950	2980	2980	2980	2980	0
282	20230810	160400	230680950	2980	2980	2980	2980	0
283	20230810	160300	230680950	2980	2980	2980	2980	0
284	20230810	160200	230680950	2980	2980	2980	2980	0
285	20230810	160100	230680950	2980	2980	2980	2980	0
286	20230810	160000	230680950	2980	2980	2980	2980	0
287	20230810	155900	230680950	2980	2980	2980	2980	0
288	20230810	155800	230680950	2980	2980	2980	2980	0
289	20230810	155700	230680950	2980	2980	2980	2980	0
290	20230810	155600	230680950	2980	2980	2980	2980	0
291	20230810	155500	230680950	2980	2980	2980	2980	0
292	20230810	155400	230680950	2980	2980	2980	2980	0
293	20230810	155300	230680950	2980	2980	2980	2980	0
294	20230810	155200	230680950	2980	2980	2980	2980	0
295	20230810	155100	230680950	2980	2980	2980	2980	0
296	20230810	155000	230680950	2980	2980	2980	2980	0
297	20230810	154900	230680950	2980	2980	2980	2980	0
298	20230810	154800	230680950	2980	2980	2980	2980	0
299	20230810	154700	230680950	2980	2980	2980	2980	0
300	20230810	154600	230680950	2980	2980	2980	2980	0
301	20230810	154500	230680950	2980	2980	2980	2980	0
302	20230810	154400	230680950	2980	2980	2980	2980	264
303	20230810	154300	230680950	2980	2980	2980	2980	0
304	20230810	154200	230680950	2980	2980	2980	2980	0
305	20230810	154100	230680950	2980	2980	2980	2980	0
306	20230810	154000	230680950	2980	2980	2980	2980	0
307	20230810	153900	230680950	2980	2980	2980	2980	0
308	20230810	153800	230680950	2980	2980	2980	2980	0
309	20230810	153700	230680950	2980	2980	2980	2980	0
310	20230810	153600	230680950	2980	2980	2980	2980	0
311	20230810	153500	230680950	2980	2980	2980	2980	0
312	20230810	153400	230680950	2980	2980	2980	2980	0
313	20230810	153300	230680950	2980	2980	2980	2980	0
314	20230810	153200	230680950	2980	2980	2980	2980	0
315	20230810	153100	230680950	2980	2980	2980	2980	0
316	20230810	153000	230680950	2980	2980	2980	2980	264
317	20230810	152900	229894230	2980	2980	2980	2980	0
318	20230810	152800	229894230	2980	2980	2980	2980	0
319	20230810	152700	229894230	2980	2980	2980	2980	0
320	20230810	152600	229894230	2980	2980	2980	2980	0
321	20230810	152500	229894230	2980	2980	2980	2980	0
322	20230810	152400	229894230	2980	2980	2980	2980	0
323	20230810	152300	229894230	2980	2980	2980	2980	0
324	20230810	152200	229894230	2980	2980	2980	2980	0
325	20230810	152100	229894230	2980	2980	2980	2980	0
326	20230810	152000	229894230	2980	2980	2980	2980	0
327	20230810	151900	229894230	2980	2980	2980	2980	5
328	20230810	151800	229879330	2970	2975	2975	2970	170
329	20230810	151700	229374135	2980	2970	2980	2970	108
330	20230810	151600	229052975	2970	2970	2975	2970	425
331	20230810	151500	227790700	2970	2970	2975	2970	214
332	20230810	151400	227154695	2970	2970	2970	2970	284
333	20230810	151300	226311215	2970	2970	2970	2970	135
334	20230810	151200	225910265	2970	2970	2975	2970	158
335	20230810	151100	225440965	2970	2970	2970	2970	248
336	20230810	151000	224704405	2970	2970	2975	2970	94
337	20230810	150900	224425220	2970	2975	2975	2970	179
338	20230810	150800	223893560	2970	2970	2970	2970	137
339	20230810	150700	223486670	2970	2970	2970	2970	240
340	20230810	150600	222773870	2970	2970	2975	2970	246
341	20230810	150500	222043000	2975	2970	2975	2970	96
342	20230810	150400	221757850	2975	2970	2975	2970	252
343	20230810	150300	221009395	2970	2970	2975	2970	211
344	20230810	150200	220382635	2970	2975	2975	2970	98
345	20230810	150100	220091550	2970	2965	2970	2965	170
346	20230810	150000	219586745	2970	2965	2970	2965	269
347	20230810	145900	218788290	2970	2970	2975	2965	137
348	20230810	145800	218381740	2970	2965	2970	2965	97
349	20230810	145700	218094050	2965	2970	2970	2965	279
350	20230810	145600	217265870	2970	2970	2970	2965	156
351	20230810	145500	216802820	2970	2970	2970	2970	116
352	20230810	145400	216458300	2965	2965	2965	2965	322
353	20230810	145300	215503570	2965	2970	2970	2965	133
354	20230810	145200	215109020	2970	2965	2975	2965	254
355	20230810	145100	214354860	2965	2965	2970	2965	122
356	20230810	145000	213993105	2965	2965	2965	2965	296
357	20230810	144900	213115465	2965	2970	2970	2965	149
358	20230810	144800	212673430	2970	2970	2970	2965	212
359	20230810	144700	212044430	2965	2965	2970	2965	346
360	20230810	144600	211018535	2965	2965	2965	2965	96
361	20230810	144500	210733895	2965	2965	2965	2965	94
362	20230810	144400	210455185	2965	2965	2970	2965	200
363	20230810	144300	209862155	2965	2965	2965	2965	554
364	20230810	144200	208219545	2965	2970	2970	2965	208
365	20230810	144100	207602665	2965	2970	2970	2965	175
366	20230810	144000	207083765	2965	2965	2965	2965	226
367	20230810	143900	206413675	2965	2965	2965	2965	172
368	20230810	143800	205903695	2965	2970	2970	2965	111
369	20230810	143700	205574495	2965	2965	2970	2965	281
370	20230810	143600	204741285	2965	2965	2965	2965	168
371	20230810	143500	204243165	2970	2965	2970	2965	168
372	20230810	143400	203744865	2970	2970	2970	2965	228
373	20230810	143300	203068500	2965	2965	2970	2965	331
374	20230810	143200	202086835	2965	2965	2965	2965	137
375	20230810	143100	201680630	2965	2965	2965	2965	153
376	20230810	143000	201226985	2965	2965	2970	2965	317
377	20230810	142900	200286715	2965	2965	2965	2965	170
378	20230810	142800	199782665	2965	2965	2965	2965	118
379	20230810	142700	199432795	2965	2970	2970	2965	160
380	20230810	142600	198958370	2970	2970	2970	2970	189
381	20230810	142500	198397040	2970	2970	2970	2970	76
382	20230810	142400	198171320	2970	2970	2970	2970	151
383	20230810	142300	197722850	2970	2970	2975	2970	136
384	20230810	142200	197318905	2975	2975	2975	2975	103
385	20230810	142100	197012480	2975	2970	2975	2970	206
386	20230810	142000	196400055	2970	2970	2970	2965	293
387	20230810	141900	195530010	2970	2965	2970	2965	165
388	20230810	141800	195040635	2965	2965	2965	2965	79
389	20230810	141700	194806400	2965	2965	2965	2965	172
390	20230810	141600	194296420	2965	2970	2975	2965	281
391	20230810	141500	193462625	2965	2965	2965	2965	75
392	20230810	141400	193240250	2965	2965	2970	2965	582
393	20230810	141300	191514570	2965	2975	2975	2965	221
394	20230810	141200	190858460	2970	2970	2970	2970	267
395	20230810	141100	190065470	2965	2965	2965	2965	173
396	20230810	141000	189552525	2965	2965	2970	2965	147
397	20230810	140900	189116570	2970	2965	2970	2965	179
398	20230810	140800	188585755	2965	2965	2965	2965	550
399	20230810	140700	186955005	2965	2965	2970	2965	175
400	20230810	140600	186436125	2965	2975	2975	2965	1192
401	20230810	140500	182898150	2970	2970	2970	2970	152
402	20230810	140400	182446710	2975	2970	2975	2970	163
403	20230810	140300	181962475	2970	2970	2975	2970	2091
404	20230810	140200	175752200	2970	2970	2975	2970	294
405	20230810	140100	174878995	2975	2970	2980	2970	149
406	20230810	140000	174436155	2970	2970	2975	2970	83
407	20230810	135900	174189625	2970	2970	2975	2970	489
408	20230810	135800	172736220	2965	2965	2970	2965	130
409	20230810	135700	172350765	2965	2965	2970	2965	308
410	20230810	135600	171436380	2965	2965	2970	2965	118
411	20230810	135500	171086490	2970	2970	2975	2965	156
412	20230810	135400	170623685	2970	2970	2970	2965	122
413	20230810	135300	170261840	2970	2965	2970	2965	94
414	20230810	135200	169982860	2965	2970	2970	2965	416
415	20230810	135100	168747810	2965	2965	2970	2965	90
416	20230810	135000	168480900	2965	2970	2970	2965	122
417	20230810	134900	168119055	2970	2970	2970	2965	235
418	20230810	134800	167421285	2975	2965	2975	2965	105
419	20230810	134700	167109760	2965	2965	2970	2965	170
420	20230810	134600	166605535	2970	2965	2970	2965	117
421	20230810	134500	166258440	2970	2975	2975	2970	258
422	20230810	134400	165492150	2970	2970	2970	2970	171
423	20230810	134300	164984280	2970	2970	2970	2970	116
424	20230810	134200	164639760	2975	2970	2975	2970	264
425	20230810	134100	163855675	2970	2970	2975	2970	140
426	20230810	134000	163439830	2970	2970	2970	2970	3742
427	20230810	133900	152326090	2970	2970	2970	2970	133
428	20230810	133800	151931080	2975	2980	2980	2975	220
429	20230810	133700	151276555	2975	2975	2975	2975	154
430	20230810	133600	150818405	2975	2975	2975	2975	92
431	20230810	133500	150544705	2975	2975	2975	2975	322
432	20230810	133400	149586755	2980	2975	2980	2975	103
433	20230810	133300	149280305	2975	2975	2975	2975	97
434	20230810	133200	148991730	2975	2975	2975	2975	321
435	20230810	133100	148036755	2975	2980	2980	2975	100
436	20230810	133000	147739225	2975	2975	2975	2975	154
437	20230810	132900	147281075	2975	2975	2980	2975	173
438	20230810	132800	146766395	2975	2975	2975	2975	346
439	20230810	132700	145737045	2975	2970	2980	2970	197
440	20230810	132600	145151040	2970	2970	2970	2970	131
441	20230810	132500	144761970	2970	2975	2975	2970	295
442	20230810	132400	143884915	2975	2975	2980	2975	101
443	20230810	132300	143584410	2975	2975	2975	2975	169
444	20230810	132200	143081635	2970	2970	2970	2970	1193
445	20230810	132100	139538425	2970	2970	2975	2970	229
446	20230810	132000	138858290	2970	2970	2975	2970	141
447	20230810	131900	138439490	2970	2975	2975	2970	96
448	20230810	131800	138154070	2975	2980	2980	2975	121
449	20230810	131700	137794060	2975	2975	2975	2970	183
450	20230810	131600	137250415	2970	2970	2970	2970	110
451	20230810	131500	136923715	2970	2970	2970	2970	393
452	20230810	131400	135756505	2970	2975	2975	2970	96
453	20230810	131300	135471090	2975	2975	2980	2975	176
454	20230810	131200	134947465	2975	2970	2975	2970	352
455	20230810	131100	133900550	2970	2970	2970	2970	417
456	20230810	131000	132662060	2970	2975	2975	2970	172
457	20230810	130900	132151195	2970	2970	2970	2970	92
458	20230810	130800	131877955	2970	2970	2970	2970	266
459	20230810	130700	131087935	2970	2970	2975	2970	153
460	20230810	130600	130633515	2970	2970	2975	2970	134
461	20230810	130500	130235500	2970	2975	2975	2970	95
462	20230810	130400	129953340	2980	2980	2980	2980	165
463	20230810	130300	129461640	2980	2980	2980	2975	194
464	20230810	130200	128884430	2975	2970	2975	2970	76
465	20230810	130100	128658425	2970	2970	2970	2970	340
466	20230810	130000	127648625	2970	2970	2970	2970	148
467	20230810	125900	127209065	2975	2970	2975	2970	358
468	20230810	125800	126144375	2970	2970	2970	2970	193
469	20230810	125700	125571165	2970	2970	2970	2970	339
470	20230810	125600	124564335	2975	2975	2975	2970	94
471	20230810	125500	124285095	2970	2975	2985	2970	699
472	20230810	125400	122202055	2970	2970	2970	2970	337
473	20230810	125300	121201165	2970	2970	2970	2970	130
474	20230810	125200	120815065	2970	2970	2975	2970	216
475	20230810	125100	120173520	2975	2970	2975	2970	376
476	20230810	125000	119056790	2975	2970	2975	2970	33
477	20230810	124900	118958775	2970	2975	2975	2970	183
478	20230810	124800	118415240	2970	2970	2970	2970	105
479	20230810	124700	118103390	2970	2970	2970	2970	229
480	20230810	124600	117423260	2970	2970	2970	2970	82
481	20230810	124500	117179720	2970	2970	2975	2970	114
482	20230810	124400	116841065	2970	2975	2975	2970	252
483	20230810	124300	116092525	2975	2970	2975	2970	65
484	20230810	124200	115899370	2970	2975	2975	2970	106
485	20230810	124100	115584520	2975	2970	2975	2970	110
486	20230810	124000	115257700	2970	2975	2975	2970	83
487	20230810	123900	115010875	2975	2975	2975	2975	126
488	20230810	123800	114636025	2975	2975	2980	2975	59
489	20230810	123700	114460475	2975	2975	2975	2975	235
490	20230810	123600	113761350	2980	2975	2980	2975	46
491	20230810	123500	113624475	2975	2980	2980	2975	1056
492	20230810	123400	110482800	2975	2975	2980	2975	249
493	20230810	123300	109741990	2975	2975	2980	2975	130
494	20230810	123200	109355235	2975	2980	2980	2975	55
495	20230810	123100	109191510	2975	2975	2980	2975	62
496	20230810	123000	109007030	2980	2975	2980	2975	215
497	20230810	122900	108367400	2975	2975	2975	2975	77
498	20230810	122800	108138325	2975	2980	2980	2975	207
499	20230810	122700	107521710	2975	2980	2980	2975	96
500	20230810	122600	107235990	2980	2975	2980	2975	198
501	20230810	122500	106646050	2980	2975	2980	2975	61
502	20230810	122400	106464555	2980	2975	2980	2975	63
503	20230810	122300	106277075	2975	2980	2980	2975	170
504	20230810	122200	105770575	2980	2980	2980	2980	93
505	20230810	122100	105493435	2980	2985	2985	2980	58
506	20230810	122000	105320565	2980	2980	2980	2980	263
507	20230810	121900	104536825	2980	2980	2980	2980	72
508	20230810	121800	104322265	2980	2980	2980	2980	207
509	20230810	121700	103705405	2980	2975	2980	2975	115
510	20230810	121600	103363005	2975	2975	2980	2975	208
511	20230810	121500	102743435	2980	2975	2980	2975	67
512	20230810	121400	102544040	2975	2980	2980	2975	99
513	20230810	121300	102249490	2975	2975	2980	2975	138
514	20230810	121200	101838525	2975	2975	2980	2975	120
515	20230810	121100	101481275	2975	2975	2975	2975	92
516	20230810	121000	101207575	2975	2975	2980	2975	233
517	20230810	120900	100514275	2975	2975	2975	2975	91
518	20230810	120800	100243550	2975	2975	2975	2975	72
519	20230810	120700	100029350	2975	2980	2980	2975	118
520	20230810	120600	99678270	2980	2980	2980	2980	100
521	20230810	120500	99380270	2980	2975	2980	2975	118
522	20230810	120400	99028985	2975	2980	2980	2975	38
523	20230810	120300	98915845	2980	2980	2985	2975	227
524	20230810	120200	98239380	2975	2975	2975	2975	125
525	20230810	120100	97867505	2975	2975	2975	2975	95
526	20230810	120000	97584880	2980	2985	2985	2980	59
527	20230810	115900	97409035	2980	2980	2980	2980	375
528	20230810	115800	96291535	2980	2980	2980	2975	89
529	20230810	115700	96026420	2980	2980	2980	2980	55
530	20230810	115600	95862520	2975	2975	2980	2975	327
531	20230810	115500	94889190	2975	2975	2975	2975	71
532	20230810	115400	94677965	2975	2975	2980	2975	214
533	20230810	115300	94040815	2975	2980	2980	2975	75
534	20230810	115200	93817665	2975	2975	2975	2975	91
535	20230810	115100	93546940	2975	2975	2980	2975	53
536	20230810	115000	93389205	2975	2975	2980	2975	56
537	20230810	114900	93222600	2975	2985	2985	2975	128
538	20230810	114800	92841305	2980	2980	2980	2980	73
539	20230810	114700	92623765	2980	2980	2980	2980	56
540	20230810	114600	92456885	2980	2985	2985	2980	210
541	20230810	114500	91831055	2980	2980	2980	2980	41
542	20230810	114400	91708875	2980	2980	2980	2980	54
543	20230810	114300	91547955	2975	2975	2980	2975	77
544	20230810	114200	91318775	2975	2975	2980	2975	384
545	20230810	114100	90176345	2975	2975	2975	2975	53
546	20230810	114000	90018670	2975	2975	2975	2975	37
547	20230810	113900	89908595	2980	2985	2985	2975	184
548	20230810	113800	89360340	2980	2980	2985	2980	100
549	20230810	113700	89062165	2980	2980	2985	2980	39
550	20230810	113600	88945925	2980	2980	2980	2975	51
551	20230810	113500	88794105	2980	2980	2985	2980	382
552	20230810	113400	87655720	2980	2975	2980	2975	54
553	20230810	113300	87494975	2975	2980	2980	2975	107
554	20230810	113200	87176365	2980	2985	2985	2980	392
555	20230810	113100	86008175	2980	2980	2980	2980	35
556	20230810	113000	85903875	2980	2980	2980	2980	36
557	20230810	112900	85796595	2980	2980	2985	2980	57
558	20230810	112800	85626730	2985	2980	2985	2980	285
559	20230810	112700	84777305	2980	2980	2980	2980	524
560	20230810	112600	83215785	2980	2980	2980	2980	58
561	20230810	112500	83042945	2985	2985	2985	2985	5
562	20230810	112400	83028020	2980	2975	2980	2975	622
563	20230810	112300	81174470	2975	2975	2975	2975	38
564	20230810	112200	81061420	2975	2975	2975	2975	204
565	20230810	112100	80454520	2980	2975	2980	2975	40
566	20230810	112000	80335495	2980	2980	2980	2980	13
567	20230810	111900	80296755	2980	2980	2980	2975	52
568	20230810	111800	80141900	2980	2980	2980	2975	161
569	20230810	111700	79662870	2980	2980	2980	2980	56
570	20230810	111600	79495990	2975	2975	2975	2975	0
571	20230810	111500	79495990	2975	2975	2975	2975	1568
572	20230810	111400	74831190	2975	2975	2975	2975	10
573	20230810	111300	74801440	2975	2975	2975	2970	37
574	20230810	111200	74691470	2975	2980	2980	2975	6877
575	20230810	111100	54219130	2985	2985	2985	2985	16
576	20230810	111000	54171370	2980	2980	2980	2980	21
577	20230810	110900	54108790	2985	2985	2985	2985	13
578	20230810	110800	54069985	2985	2985	2985	2985	27
579	20230810	110700	53989390	2985	2980	2985	2980	29
580	20230810	110600	53902930	2985	2985	2985	2985	0
581	20230810	110500	53902930	2985	2985	2985	2985	26
582	20230810	110400	53825320	2985	2985	2985	2985	114
583	20230810	110300	53485030	2980	2980	2980	2980	22
584	20230810	110200	53419470	2985	2985	2985	2985	49
585	20230810	110100	53273205	2985	2985	2985	2985	75
586	20230810	110000	53049330	2985	2985	2985	2980	229
587	20230810	105900	52365870	2985	2985	2985	2985	204
588	20230810	105800	51756930	2985	2985	2985	2985	7
589	20230810	105700	51736035	2985	2985	2985	2985	110
590	20230810	105600	51407685	2985	2985	2985	2985	35
591	20230810	105500	51303210	2985	2985	2985	2985	6
592	20230810	105400	51285300	2985	2980	2985	2980	411
593	20230810	105300	50058570	2985	2985	2985	2985	6
594	20230810	105200	50040660	2985	2985	2985	2985	16
595	20230810	105100	49992900	2985	2990	2990	2985	262
596	20230810	105000	49210730	2990	2990	2990	2990	573
597	20230810	104900	47497460	2985	2985	2985	2985	115
598	20230810	104800	47154185	2990	2985	2990	2985	310
599	20230810	104700	46228785	2985	2990	2990	2985	157
600	20230810	104600	45760035	2990	2985	2990	2985	120
601	20230810	104500	45401810	2985	2985	2985	2985	1376
602	20230810	104400	41294450	2985	2985	2985	2985	136
603	20230810	104300	40888490	2990	2990	2990	2985	223
604	20230810	104200	40222295	2990	2990	2990	2985	153
605	20230810	104100	39765400	2990	2990	2990	2985	285
606	20230810	104000	38914105	2990	2990	2990	2985	171
607	20230810	103900	38403390	2990	2990	2990	2990	223
608	20230810	103800	37736620	2990	2985	2990	2985	23
609	20230810	103700	37667960	2990	2990	2990	2990	85
610	20230810	103600	37413810	2990	2990	2990	2990	73
611	20230810	103500	37195540	2990	2985	2990	2985	27
612	20230810	103400	37114915	2990	2990	2990	2990	67
613	20230810	103300	36914585	2990	2990	2990	2990	141
614	20230810	103200	36492995	2990	2990	2990	2990	6
615	20230810	103100	36475055	2985	2990	2990	2985	43
616	20230810	103000	36346590	2995	2995	2995	2995	15
617	20230810	102900	36301665	2990	2990	2990	2990	0
618	20230810	102800	36301665	2990	2990	2990	2990	21
619	20230810	102700	36238875	2985	2990	2990	2985	800
620	20230810	102600	33850025	2990	2990	2990	2990	0
621	20230810	102500	33850025	2990	2995	2995	2990	227
622	20230810	102400	33170270	2995	2995	2995	2995	20
623	20230810	102300	33110370	2995	2995	2995	2995	10
624	20230810	102200	33080420	2990	2995	2995	2990	26
625	20230810	102100	33002655	2995	2995	2995	2995	0
626	20230810	102000	33002655	2995	2995	2995	2995	4
627	20230810	101900	32990675	2990	2990	2990	2990	21
628	20230810	101800	32927885	2995	2990	2995	2990	162
629	20230810	101700	32443485	2990	2990	2990	2990	101
630	20230810	101600	32141495	2990	2990	2990	2990	10
631	20230810	101500	32111595	2985	2990	2990	2985	26
632	20230810	101400	32033960	2990	2990	2990	2990	1
633	20230810	101300	32030970	2990	2990	2990	2990	101
634	20230810	101200	31728980	2985	2990	2990	2985	142
635	20230810	101100	31304510	2990	2990	2990	2990	14
636	20230810	101000	31262650	2990	2990	2990	2990	3
637	20230810	100900	31253680	2990	2985	2990	2985	101
638	20230810	100800	30951800	2985	2985	2985	2985	167
639	20230810	100700	30453305	2985	2985	2985	2985	132
640	20230810	100600	30059285	2985	2990	2990	2985	23
641	20230810	100500	29990620	2990	2990	2990	2990	1
642	20230810	100400	29987630	2990	2990	2990	2990	5
643	20230810	100300	29972680	2985	2990	2990	2985	171
644	20230810	100200	29462160	2995	2995	2995	2995	11
645	20230810	100100	29429215	2990	2990	2990	2990	5
646	20230810	100000	29414265	2990	2990	2990	2990	167
647	20230810	095900	28914935	2995	2995	2995	2995	0
648	20230810	095800	28914935	2995	2995	2995	2995	10
649	20230810	095700	28884985	2995	2995	2995	2995	15
650	20230810	095600	28840060	2995	2995	2995	2995	5
651	20230810	095500	28825085	2995	2995	2995	2995	0
652	20230810	095400	28825085	2995	2995	2995	2995	24
653	20230810	095300	28753205	2995	2995	2995	2995	0
654	20230810	095200	28753205	2995	2995	2995	2995	0
655	20230810	095100	28753205	2995	2995	2995	2980	2076
656	20230810	095000	22553015	2980	2985	2985	2980	150
657	20230810	094900	22105400	2980	2980	2980	2980	0
658	20230810	094800	22105400	2980	2980	2980	2980	0
659	20230810	094700	22105400	2980	2980	2980	2980	0
660	20230810	094600	22105400	2980	2995	2995	2980	4576
661	20230810	094500	8452885	3000	3000	3000	3000	134
662	20230810	094400	8050885	3000	3000	3000	3000	100
663	20230810	094300	7750885	3000	2995	3000	2995	156
664	20230810	094200	7283635	2995	3000	3000	2995	5
665	20230810	094100	7268655	3000	3000	3000	3000	175
666	20230810	094000	6743655	3000	2995	3000	2995	155
667	20230810	093900	6279405	3000	3000	3000	3000	150
668	20230810	093800	5829405	3000	2995	3000	2995	5
669	20230810	093700	5814415	2995	2995	2995	2995	31
670	20230810	093600	5721570	2995	2995	2995	2995	39
671	20230810	093500	5604765	2995	2995	2995	2995	106
672	20230810	093400	5287295	2995	2995	2995	2995	7
673	20230810	093300	5266330	2995	2995	2995	2995	110
674	20230810	093200	4936880	2995	2995	2995	2995	200
675	20230810	093100	4337880	2995	2995	2995	2995	1
676	20230810	093000	4334885	2995	2995	2995	2995	203
677	20230810	092900	3726900	2995	2995	2995	2995	0
678	20230810	092800	3726900	2995	2995	2995	2995	0
679	20230810	092700	3726900	2995	2995	2995	2995	0
680	20230810	092600	3726900	2995	2995	2995	2995	5
681	20230810	092500	3711925	2995	2995	2995	2995	1
682	20230810	092400	3708930	2995	2995	2995	2995	2
683	20230810	092300	3702940	2995	2995	2995	2995	0
684	20230810	092200	3702940	2995	2995	2995	2995	0
685	20230810	092100	3702940	2995	2995	2995	2995	0
686	20230810	092000	3702940	2995	2995	2995	2995	0
687	20230810	091900	3702940	2995	2990	2995	2990	100
688	20230810	091800	3403890	2995	2995	2995	2995	11
689	20230810	091700	3370945	2995	2995	2995	2995	0
690	20230810	091600	3370945	2995	2995	2995	2995	12
691	20230810	091500	3335005	2995	2995	2995	2995	52
692	20230810	091400	3179265	2995	3000	3000	2995	305
693	20230810	091300	2265540	3010	3015	3015	3010	201
694	20230810	091200	1659530	3010	3005	3010	3005	167
695	20230810	091100	1156970	2995	2995	2995	2995	0
696	20230810	091000	1156970	2995	2995	3000	2995	220
697	20230810	090900	496985	2995	2995	2995	2995	13
698	20230810	090800	458050	2995	2995	2995	2995	5
699	20230810	090700	443075	2995	2995	2995	2995	19
700	20230810	090600	386170	2995	2995	2995	2995	0
701	20230810	090500	386170	2995	2995	2995	2990	23
702	20230810	090400	317295	2990	2995	2995	2990	10
703	20230810	090300	287385	2995	2995	2995	2995	0
704	20230810	090200	287385	2995	2995	2995	2990	89
705	20230810	090100	21210	3030	3030	3030	3030	0
706	20230810	090000	21210	3030	3030	3030	3030	7