KissMeData/288620/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	202800	307367490	17740	17740	17740	17740	618
3	20230810	202700	307367490	17740	17740	17740	17740	0
4	20230810	202600	307367490	17740	17740	17740	17740	0
5	20230810	202500	307367490	17740	17740	17740	17740	0
6	20230810	202400	307367490	17740	17740	17740	17740	0
7	20230810	202300	307367490	17740	17740	17740	17740	0
8	20230810	202200	307367490	17740	17740	17740	17740	0
9	20230810	202100	307367490	17740	17740	17740	17740	0
10	20230810	202000	307367490	17740	17740	17740	17740	0
11	20230810	201900	307367490	17740	17740	17740	17740	0
12	20230810	201800	307367490	17740	17740	17740	17740	0
13	20230810	201700	307367490	17740	17740	17740	17740	0
14	20230810	201600	307367490	17740	17740	17740	17740	0
15	20230810	201500	307367490	17740	17740	17740	17740	0
16	20230810	201400	307367490	17740	17740	17740	17740	0
17	20230810	201300	307367490	17740	17740	17740	17740	0
18	20230810	201200	307367490	17740	17740	17740	17740	0
19	20230810	201100	307367490	17740	17740	17740	17740	0
20	20230810	201000	307367490	17740	17740	17740	17740	0
21	20230810	200900	307367490	17740	17740	17740	17740	0
22	20230810	200800	307367490	17740	17740	17740	17740	0
23	20230810	200700	307367490	17740	17740	17740	17740	0
24	20230810	200600	307367490	17740	17740	17740	17740	0
25	20230810	200500	307367490	17740	17740	17740	17740	0
26	20230810	200400	307367490	17740	17740	17740	17740	0
27	20230810	200300	307367490	17740	17740	17740	17740	0
28	20230810	200200	307367490	17740	17740	17740	17740	0
29	20230810	200100	307367490	17740	17740	17740	17740	0
30	20230810	200000	307367490	17740	17740	17740	17740	0
31	20230810	195900	307367490	17740	17740	17740	17740	0
32	20230810	195800	307367490	17740	17740	17740	17740	618
33	20230810	195700	307367490	17740	17740	17740	17740	0
34	20230810	195600	307367490	17740	17740	17740	17740	0
35	20230810	195500	307367490	17740	17740	17740	17740	0
36	20230810	195400	307367490	17740	17740	17740	17740	0
37	20230810	195300	307367490	17740	17740	17740	17740	0
38	20230810	195200	307367490	17740	17740	17740	17740	0
39	20230810	195100	307367490	17740	17740	17740	17740	0
40	20230810	195000	307367490	17740	17740	17740	17740	0
41	20230810	194900	307367490	17740	17740	17740	17740	0
42	20230810	194800	307367490	17740	17740	17740	17740	0
43	20230810	194700	307367490	17740	17740	17740	17740	0
44	20230810	194600	307367490	17740	17740	17740	17740	0
45	20230810	194500	307367490	17740	17740	17740	17740	0
46	20230810	194400	307367490	17740	17740	17740	17740	0
47	20230810	194300	307367490	17740	17740	17740	17740	0
48	20230810	194200	307367490	17740	17740	17740	17740	0
49	20230810	194100	307367490	17740	17740	17740	17740	0
50	20230810	194000	307367490	17740	17740	17740	17740	0
51	20230810	193900	307367490	17740	17740	17740	17740	0
52	20230810	193800	307367490	17740	17740	17740	17740	0
53	20230810	193700	307367490	17740	17740	17740	17740	0
54	20230810	193600	307367490	17740	17740	17740	17740	0
55	20230810	193500	307367490	17740	17740	17740	17740	0
56	20230810	193400	307367490	17740	17740	17740	17740	0
57	20230810	193300	307367490	17740	17740	17740	17740	0
58	20230810	193200	307367490	17740	17740	17740	17740	0
59	20230810	193100	307367490	17740	17740	17740	17740	0
60	20230810	193000	307367490	17740	17740	17740	17740	0
61	20230810	192900	307367490	17740	17740	17740	17740	0
62	20230810	192800	307367490	17740	17740	17740	17740	618
63	20230810	192700	307367490	17740	17740	17740	17740	0
64	20230810	192600	307367490	17740	17740	17740	17740	0
65	20230810	192500	307367490	17740	17740	17740	17740	0
66	20230810	192400	307367490	17740	17740	17740	17740	0
67	20230810	192300	307367490	17740	17740	17740	17740	0
68	20230810	192200	307367490	17740	17740	17740	17740	0
69	20230810	192100	307367490	17740	17740	17740	17740	0
70	20230810	192000	307367490	17740	17740	17740	17740	0
71	20230810	191900	307367490	17740	17740	17740	17740	0
72	20230810	191800	307367490	17740	17740	17740	17740	0
73	20230810	191700	307367490	17740	17740	17740	17740	0
74	20230810	191600	307367490	17740	17740	17740	17740	0
75	20230810	191500	307367490	17740	17740	17740	17740	0
76	20230810	191400	307367490	17740	17740	17740	17740	0
77	20230810	191300	307367490	17740	17740	17740	17740	0
78	20230810	191200	307367490	17740	17740	17740	17740	0
79	20230810	191100	307367490	17740	17740	17740	17740	0
80	20230810	191000	307367490	17740	17740	17740	17740	0
81	20230810	190900	307367490	17740	17740	17740	17740	0
82	20230810	190800	307367490	17740	17740	17740	17740	0
83	20230810	190700	307367490	17740	17740	17740	17740	0
84	20230810	190600	307367490	17740	17740	17740	17740	0
85	20230810	190500	307367490	17740	17740	17740	17740	0
86	20230810	190400	307367490	17740	17740	17740	17740	0
87	20230810	190300	307367490	17740	17740	17740	17740	0
88	20230810	190200	307367490	17740	17740	17740	17740	0
89	20230810	190100	307367490	17740	17740	17740	17740	0
90	20230810	190000	307367490	17740	17740	17740	17740	0
91	20230810	185900	307367490	17740	17740	17740	17740	0
92	20230810	185800	307367490	17740	17740	17740	17740	618
93	20230810	185700	307367490	17740	17740	17740	17740	0
94	20230810	185600	307367490	17740	17740	17740	17740	0
95	20230810	185500	307367490	17740	17740	17740	17740	0
96	20230810	185400	307367490	17740	17740	17740	17740	0
97	20230810	185300	307367490	17740	17740	17740	17740	0
98	20230810	185200	307367490	17740	17740	17740	17740	0
99	20230810	185100	307367490	17740	17740	17740	17740	0
100	20230810	185000	307367490	17740	17740	17740	17740	0
101	20230810	184900	307367490	17740	17740	17740	17740	0
102	20230810	184800	307367490	17740	17740	17740	17740	0
103	20230810	184700	307367490	17740	17740	17740	17740	0
104	20230810	184600	307367490	17740	17740	17740	17740	0
105	20230810	184500	307367490	17740	17740	17740	17740	0
106	20230810	184400	307367490	17740	17740	17740	17740	0
107	20230810	184300	307367490	17740	17740	17740	17740	0
108	20230810	184200	307367490	17740	17740	17740	17740	0
109	20230810	184100	307367490	17740	17740	17740	17740	0
110	20230810	184000	307367490	17740	17740	17740	17740	0
111	20230810	183900	307367490	17740	17740	17740	17740	0
112	20230810	183800	307367490	17740	17740	17740	17740	0
113	20230810	183700	307367490	17740	17740	17740	17740	0
114	20230810	183600	307367490	17740	17740	17740	17740	0
115	20230810	183500	307367490	17740	17740	17740	17740	0
116	20230810	183400	307367490	17740	17740	17740	17740	0
117	20230810	183300	307367490	17740	17740	17740	17740	0
118	20230810	183200	307367490	17740	17740	17740	17740	0
119	20230810	183100	307367490	17740	17740	17740	17740	0
120	20230810	183000	307367490	17740	17740	17740	17740	0
121	20230810	182900	307367490	17740	17740	17740	17740	0
122	20230810	182800	307367490	17740	17740	17740	17740	618
123	20230810	182700	307367490	17740	17740	17740	17740	0
124	20230810	182600	307367490	17740	17740	17740	17740	0
125	20230810	182500	307367490	17740	17740	17740	17740	0
126	20230810	182400	307367490	17740	17740	17740	17740	0
127	20230810	182300	307367490	17740	17740	17740	17740	0
128	20230810	182200	307367490	17740	17740	17740	17740	0
129	20230810	182100	307367490	17740	17740	17740	17740	0
130	20230810	182000	307367490	17740	17740	17740	17740	0
131	20230810	181900	307367490	17740	17740	17740	17740	0
132	20230810	181800	307367490	17740	17740	17740	17740	0
133	20230810	181700	307367490	17740	17740	17740	17740	0
134	20230810	181600	307367490	17740	17740	17740	17740	0
135	20230810	181500	307367490	17740	17740	17740	17740	0
136	20230810	181400	307367490	17740	17740	17740	17740	0
137	20230810	181300	307367490	17740	17740	17740	17740	0
138	20230810	181200	307367490	17740	17740	17740	17740	0
139	20230810	181100	307367490	17740	17740	17740	17740	0
140	20230810	181000	307367490	17740	17740	17740	17740	0
141	20230810	180900	307367490	17740	17740	17740	17740	0
142	20230810	180800	307367490	17740	17740	17740	17740	0
143	20230810	180700	307367490	17740	17740	17740	17740	0
144	20230810	180600	307367490	17740	17740	17740	17740	0
145	20230810	180500	307367490	17740	17740	17740	17740	0
146	20230810	180400	307367490	17740	17740	17740	17740	0
147	20230810	180300	307367490	17740	17740	17740	17740	0
148	20230810	180200	307367490	17740	17740	17740	17740	0
149	20230810	180100	307367490	17740	17740	17740	17740	0
150	20230810	180000	307367490	17740	17740	17740	17740	0
151	20230810	175900	307367490	17740	17740	17740	17740	0
152	20230810	175800	307367490	17740	17740	17740	17740	618
153	20230810	175700	307367490	17740	17740	17740	17740	0
154	20230810	175600	307367490	17740	17740	17740	17740	0
155	20230810	175500	307367490	17740	17740	17740	17740	0
156	20230810	175400	307367490	17740	17740	17740	17740	0
157	20230810	175300	307367490	17740	17740	17740	17740	0
158	20230810	175200	307367490	17740	17740	17740	17740	0
159	20230810	175100	307367490	17740	17740	17740	17740	0
160	20230810	175000	307367490	17740	17740	17740	17740	0
161	20230810	174900	307367490	17740	17740	17740	17740	0
162	20230810	174800	307367490	17740	17740	17740	17740	0
163	20230810	174700	307367490	17740	17740	17740	17740	0
164	20230810	174600	307367490	17740	17740	17740	17740	0
165	20230810	174500	307367490	17740	17740	17740	17740	0
166	20230810	174400	307367490	17740	17740	17740	17740	0
167	20230810	174300	307367490	17740	17740	17740	17740	0
168	20230810	174200	307367490	17740	17740	17740	17740	0
169	20230810	174100	307367490	17740	17740	17740	17740	0
170	20230810	174000	307367490	17740	17740	17740	17740	0
171	20230810	173900	307367490	17740	17740	17740	17740	0
172	20230810	173800	307367490	17740	17740	17740	17740	0
173	20230810	173700	307367490	17740	17740	17740	17740	0
174	20230810	173600	307367490	17740	17740	17740	17740	0
175	20230810	173500	307367490	17740	17740	17740	17740	0
176	20230810	173400	307367490	17740	17740	17740	17740	0
177	20230810	173300	307367490	17740	17740	17740	17740	0
178	20230810	173200	307367490	17740	17740	17740	17740	0
179	20230810	173100	307367490	17740	17740	17740	17740	0
180	20230810	173000	307367490	17740	17740	17740	17740	0
181	20230810	172900	307367490	17740	17740	17740	17740	0
182	20230810	172800	307367490	17740	17740	17740	17740	618
183	20230810	172700	307367490	17740	17740	17740	17740	0
184	20230810	172600	307367490	17740	17740	17740	17740	0
185	20230810	172500	307367490	17740	17740	17740	17740	0
186	20230810	172400	307367490	17740	17740	17740	17740	0
187	20230810	172300	307367490	17740	17740	17740	17740	0
188	20230810	172200	307367490	17740	17740	17740	17740	0
189	20230810	172100	307367490	17740	17740	17740	17740	0
190	20230810	172000	307367490	17740	17740	17740	17740	0
191	20230810	171900	307367490	17740	17740	17740	17740	0
192	20230810	171800	307367490	17740	17740	17740	17740	0
193	20230810	171700	307367490	17740	17740	17740	17740	0
194	20230810	171600	307367490	17740	17740	17740	17740	0
195	20230810	171500	307367490	17740	17740	17740	17740	0
196	20230810	171400	307367490	17740	17740	17740	17740	0
197	20230810	171300	307367490	17740	17740	17740	17740	0
198	20230810	171200	307367490	17740	17740	17740	17740	0
199	20230810	171100	307367490	17740	17740	17740	17740	0
200	20230810	171000	307367490	17740	17740	17740	17740	0
201	20230810	170900	307367490	17740	17740	17740	17740	0
202	20230810	170800	307367490	17740	17740	17740	17740	0
203	20230810	170700	307367490	17740	17740	17740	17740	0
204	20230810	170600	307367490	17740	17740	17740	17740	0
205	20230810	170500	307367490	17740	17740	17740	17740	0
206	20230810	170400	307367490	17740	17740	17740	17740	0
207	20230810	170300	307367490	17740	17740	17740	17740	0
208	20230810	170200	307367490	17740	17740	17740	17740	0
209	20230810	170100	307367490	17740	17740	17740	17740	0
210	20230810	170000	307367490	17740	17740	17740	17740	0
211	20230810	165900	307367490	17740	17740	17740	17740	0
212	20230810	165800	307367490	17740	17740	17740	17740	618
213	20230810	165700	307367490	17740	17740	17740	17740	0
214	20230810	165600	307367490	17740	17740	17740	17740	0
215	20230810	165500	307367490	17740	17740	17740	17740	0
216	20230810	165400	307367490	17740	17740	17740	17740	0
217	20230810	165300	307367490	17740	17740	17740	17740	0
218	20230810	165200	307367490	17740	17740	17740	17740	0
219	20230810	165100	307367490	17740	17740	17740	17740	0
220	20230810	165000	307367490	17740	17740	17740	17740	0
221	20230810	164900	307367490	17740	17740	17740	17740	0
222	20230810	164800	307367490	17740	17740	17740	17740	0
223	20230810	164700	307367490	17740	17740	17740	17740	0
224	20230810	164600	307367490	17740	17740	17740	17740	0
225	20230810	164500	307367490	17740	17740	17740	17740	0
226	20230810	164400	307367490	17740	17740	17740	17740	0
227	20230810	164300	307367490	17740	17740	17740	17740	0
228	20230810	164200	307367490	17740	17740	17740	17740	0
229	20230810	164100	307367490	17740	17740	17740	17740	0
230	20230810	164000	307367490	17740	17740	17740	17740	0
231	20230810	163900	307367490	17740	17740	17740	17740	0
232	20230810	163800	307367490	17740	17740	17740	17740	0
233	20230810	163700	307367490	17740	17740	17740	17740	0
234	20230810	163600	307367490	17740	17740	17740	17740	0
235	20230810	163500	307367490	17740	17740	17740	17740	0
236	20230810	163400	307367490	17740	17740	17740	17740	0
237	20230810	163300	307367490	17740	17740	17740	17740	0
238	20230810	163200	307367490	17740	17740	17740	17740	0
239	20230810	163100	307367490	17740	17740	17740	17740	0
240	20230810	163000	307367490	17740	17740	17740	17740	0
241	20230810	162900	307367490	17740	17740	17740	17740	0
242	20230810	162800	307367490	17740	17740	17740	17740	618
243	20230810	162700	307367490	17740	17740	17740	17740	0
244	20230810	162600	307367490	17740	17740	17740	17740	0
245	20230810	162500	307367490	17740	17740	17740	17740	0
246	20230810	162400	307367490	17740	17740	17740	17740	0
247	20230810	162300	307367490	17740	17740	17740	17740	0
248	20230810	162200	307367490	17740	17740	17740	17740	0
249	20230810	162100	307367490	17740	17740	17740	17740	0
250	20230810	162000	307367490	17740	17740	17740	17740	0
251	20230810	161900	307367490	17740	17740	17740	17740	0
252	20230810	161800	307367490	17740	17740	17740	17740	0
253	20230810	161700	307367490	17740	17740	17740	17740	0
254	20230810	161600	307367490	17740	17740	17740	17740	0
255	20230810	161500	307367490	17740	17740	17740	17740	0
256	20230810	161400	307367490	17740	17740	17740	17740	0
257	20230810	161300	307367490	17740	17740	17740	17740	0
258	20230810	161200	307367490	17740	17740	17740	17740	0
259	20230810	161100	307367490	17740	17740	17740	17740	0
260	20230810	161000	307367490	17740	17740	17740	17740	0
261	20230810	160900	307367490	17740	17740	17740	17740	0
262	20230810	160800	307367490	17740	17740	17740	17740	0
263	20230810	160700	307367490	17740	17740	17740	17740	0
264	20230810	160600	307367490	17740	17740	17740	17740	0
265	20230810	160500	307367490	17740	17740	17740	17740	0
266	20230810	160400	307367490	17740	17740	17740	17740	0
267	20230810	160300	307367490	17740	17740	17740	17740	0
268	20230810	160200	307367490	17740	17740	17740	17740	0
269	20230810	160100	307367490	17740	17740	17740	17740	0
270	20230810	160000	307367490	17740	17740	17740	17740	0
271	20230810	155900	307367490	17740	17740	17740	17740	0
272	20230810	155800	307367490	17740	17740	17740	17740	618
273	20230810	155700	307367490	17740	17740	17740	17740	0
274	20230810	155600	307367490	17740	17740	17740	17740	0
275	20230810	155500	307367490	17740	17740	17740	17740	0
276	20230810	155400	307367490	17740	17740	17740	17740	0
277	20230810	155300	307367490	17740	17740	17740	17740	0
278	20230810	155200	307367490	17740	17740	17740	17740	0
279	20230810	155100	307367490	17740	17740	17740	17740	0
280	20230810	155000	307367490	17740	17740	17740	17740	0
281	20230810	154900	307367490	17740	17740	17740	17740	0
282	20230810	154800	307367490	17740	17740	17740	17740	0
283	20230810	154700	307367490	17740	17740	17740	17740	0
284	20230810	154600	307367490	17740	17740	17740	17740	0
285	20230810	154500	307367490	17740	17740	17740	17740	0
286	20230810	154400	307367490	17740	17740	17740	17740	0
287	20230810	154300	307367490	17740	17740	17740	17740	0
288	20230810	154200	307367490	17740	17740	17740	17740	0
289	20230810	154100	307367490	17740	17740	17740	17740	0
290	20230810	154000	307367490	17740	17740	17740	17740	0
291	20230810	153900	307367490	17740	17740	17740	17740	0
292	20230810	153800	307367490	17740	17740	17740	17740	0
293	20230810	153700	307367490	17740	17740	17740	17740	0
294	20230810	153600	307367490	17740	17740	17740	17740	0
295	20230810	153500	307367490	17740	17740	17740	17740	0
296	20230810	153400	307367490	17740	17740	17740	17740	0
297	20230810	153300	307367490	17740	17740	17740	17740	0
298	20230810	153200	307367490	17740	17740	17740	17740	0
299	20230810	153100	307367490	17740	17740	17740	17740	0
300	20230810	153000	307367490	17740	17740	17740	17740	618
301	20230810	152900	296404170	17810	17810	17810	17810	0
302	20230810	152800	296404170	17810	17810	17810	17810	0
303	20230810	152700	296404170	17810	17810	17810	17810	0
304	20230810	152600	296404170	17810	17810	17810	17810	0
305	20230810	152500	296404170	17810	17810	17810	17810	0
306	20230810	152400	296404170	17810	17810	17810	17810	0
307	20230810	152300	296404170	17810	17810	17810	17810	0
308	20230810	152200	296404170	17810	17810	17810	17810	0
309	20230810	152100	296404170	17810	17810	17810	17810	0
310	20230810	152000	296404170	17810	17810	17810	17810	0
311	20230810	151900	296404170	17810	17810	17810	17810	0
312	20230810	151800	296404170	17810	17810	17810	17810	356
313	20230810	151700	290063810	17810	17810	17810	17810	2
314	20230810	151600	290028190	17810	17810	17810	17810	13
315	20230810	151500	289796660	17810	17810	17810	17810	32
316	20230810	151400	289226740	17810	17810	17810	17810	0
317	20230810	151300	289226740	17810	17810	17810	17810	0
318	20230810	151200	289226740	17810	17810	17810	17810	17
319	20230810	151100	288923970	17830	17830	17830	17830	0
320	20230810	151000	288923970	17830	17830	17830	17830	1
321	20230810	150900	288906140	17830	17830	17830	17830	0
322	20230810	150800	288906140	17830	17830	17830	17830	1
323	20230810	150700	288888310	17830	17830	17830	17830	0
324	20230810	150600	288888310	17830	17830	17830	17830	0
325	20230810	150500	288888310	17830	17830	17830	17830	0
326	20230810	150400	288888310	17830	17830	17830	17830	0
327	20230810	150300	288888310	17830	17830	17830	17830	0
328	20230810	150200	288888310	17830	17830	17830	17830	0
329	20230810	150100	288888310	17830	17830	17830	17830	0
330	20230810	150000	288888310	17830	17830	17830	17830	0
331	20230810	145900	288888310	17830	17830	17830	17830	1
332	20230810	145800	288870480	17850	17850	17850	17850	2
333	20230810	145700	288834780	17860	17860	17860	17860	11
334	20230810	145600	288638320	17850	17850	17850	17850	1
335	20230810	145500	288620470	17860	17860	17860	17860	2
336	20230810	145400	288584750	17860	17860	17860	17860	0
337	20230810	145300	288584750	17860	17860	17860	17860	0
338	20230810	145200	288584750	17860	17860	17860	17860	0
339	20230810	145100	288584750	17860	17860	17860	17860	2
340	20230810	145000	288549030	17810	17830	17830	17810	200
341	20230810	144900	284986310	17810	17810	17810	17810	0
342	20230810	144800	284986310	17810	17810	17810	17810	3
343	20230810	144700	284932880	17810	17810	17810	17810	420
344	20230810	144600	277452680	17800	17800	17800	17800	1
345	20230810	144500	277434880	17810	17810	17810	17810	0
346	20230810	144400	277434880	17810	17810	17810	17810	0
347	20230810	144300	277434880	17810	17810	17810	17810	0
348	20230810	144200	277434880	17810	17810	17810	17810	0
349	20230810	144100	277434880	17810	17810	17810	17810	31
350	20230810	144000	276882770	17800	17800	17800	17800	0
351	20230810	143900	276882770	17800	17800	17800	17800	15
352	20230810	143800	276615770	17800	17800	17800	17800	0
353	20230810	143700	276615770	17800	17800	17800	17800	0
354	20230810	143600	276615770	17800	17800	17800	17800	60
355	20230810	143500	275547770	17810	17810	17810	17810	115
356	20230810	143400	273499620	17810	17810	17810	17810	0
357	20230810	143300	273499620	17810	17810	17810	17810	0
358	20230810	143200	273499620	17810	17830	17830	17810	283
359	20230810	143100	268458740	17870	17870	17870	17870	0
360	20230810	143000	268458740	17870	17870	17870	17840	726
361	20230810	142900	255505320	17860	17850	17860	17850	286
362	20230810	142800	250399170	17840	17840	17840	17840	0
363	20230810	142700	250399170	17840	17840	17840	17840	0
364	20230810	142600	250399170	17840	17840	17840	17840	84
365	20230810	142500	248900610	17840	17840	17840	17840	6
366	20230810	142400	248793570	17840	17840	17840	17840	50
367	20230810	142300	247901570	17840	17840	17840	17840	0
368	20230810	142200	247901570	17840	17790	17840	17790	742
369	20230810	142100	234693780	17790	17790	17790	17790	103
370	20230810	142000	232861410	17740	17740	17740	17740	0
371	20230810	141900	232861410	17740	17740	17740	17740	0
372	20230810	141800	232861410	17740	17740	17740	17740	0
373	20230810	141700	232861410	17740	17740	17740	17740	0
374	20230810	141600	232861410	17740	17740	17740	17740	0
375	20230810	141500	232861410	17740	17740	17740	17740	63
376	20230810	141400	231743790	17740	17740	17740	17740	0
377	20230810	141300	231743790	17740	17780	17780	17740	250
378	20230810	141200	227300690	17780	17780	17780	17780	0
379	20230810	141100	227300690	17780	17780	17780	17780	158
380	20230810	141000	224491450	17790	17790	17790	17790	0
381	20230810	140900	224491450	17790	17790	17790	17790	0
382	20230810	140800	224491450	17790	17790	17790	17790	0
383	20230810	140700	224491450	17790	17790	17790	17790	0
384	20230810	140600	224491450	17790	17790	17790	17790	0
385	20230810	140500	224491450	17790	17790	17790	17790	0
386	20230810	140400	224491450	17790	17790	17790	17790	46
387	20230810	140300	223673110	17790	17790	17790	17790	1
388	20230810	140200	223655320	17780	17780	17780	17780	0
389	20230810	140100	223655320	17780	17780	17780	17780	0
390	20230810	140000	223655320	17780	17780	17780	17780	0
391	20230810	135900	223655320	17780	17780	17780	17780	0
392	20230810	135800	223655320	17780	17780	17780	17780	20
393	20230810	135700	223299720	17780	17780	17780	17780	1
394	20230810	135600	223281940	17790	17790	17790	17790	10
395	20230810	135500	223104040	17780	17780	17780	17780	0
396	20230810	135400	223104040	17780	17780	17780	17780	0
397	20230810	135300	223104040	17780	17780	17780	17780	0
398	20230810	135200	223104040	17780	17780	17780	17780	0
399	20230810	135100	223104040	17780	17780	17780	17780	5
400	20230810	135000	223015140	17790	17790	17790	17790	0
401	20230810	134900	223015140	17790	17790	17790	17790	1
402	20230810	134800	222997350	17790	17790	17790	17790	0
403	20230810	134700	222997350	17790	17790	17790	17790	0
404	20230810	134600	222997350	17790	17790	17790	17790	11
405	20230810	134500	222801660	17780	17780	17780	17780	89
406	20230810	134400	221219240	17780	17780	17780	17780	0
407	20230810	134300	221219240	17780	17780	17780	17780	5
408	20230810	134200	221130340	17780	17780	17780	17780	5
409	20230810	134100	221041440	17790	17790	17790	17790	0
410	20230810	134000	221041440	17790	17790	17790	17790	0
411	20230810	133900	221041440	17790	17790	17790	17790	0
412	20230810	133800	221041440	17790	17790	17790	17790	4
413	20230810	133700	220970280	17800	17800	17800	17800	0
414	20230810	133600	220970280	17800	17800	17800	17800	0
415	20230810	133500	220970280	17800	17800	17800	17800	0
416	20230810	133400	220970280	17800	17800	17800	17800	0
417	20230810	133300	220970280	17800	17800	17800	17800	288
418	20230810	133200	215843880	17800	17800	17800	17800	0
419	20230810	133100	215843880	17800	17800	17800	17800	153
420	20230810	133000	213120480	17800	17800	17800	17800	1
421	20230810	132900	213102680	17770	17770	17770	17770	0
422	20230810	132800	213102680	17770	17770	17770	17770	5
423	20230810	132700	213013830	17800	17800	17800	17800	1
424	20230810	132600	212996030	17800	17800	17800	17800	0
425	20230810	132500	212996030	17800	17800	17800	17800	0
426	20230810	132400	212996030	17800	17800	17800	17800	0
427	20230810	132300	212996030	17800	17810	17810	17800	110
428	20230810	132200	211037930	17810	17810	17810	17810	0
429	20230810	132100	211037930	17810	17810	17810	17810	0
430	20230810	132000	211037930	17810	17810	17810	17810	0
431	20230810	131900	211037930	17810	17810	17810	17810	0
432	20230810	131800	211037930	17810	17810	17810	17810	0
433	20230810	131700	211037930	17810	17810	17810	17810	0
434	20230810	131600	211037930	17810	17810	17810	17810	0
435	20230810	131500	211037930	17810	17810	17810	17810	0
436	20230810	131400	211037930	17810	17810	17810	17810	0
437	20230810	131300	211037930	17810	17810	17810	17810	0
438	20230810	131200	211037930	17810	17810	17810	17810	0
439	20230810	131100	211037930	17810	17810	17810	17810	0
440	20230810	131000	211037930	17810	17810	17810	17810	0
441	20230810	130900	211037930	17810	17810	17810	17810	100
442	20230810	130800	209256930	17810	17810	17810	17810	0
443	20230810	130700	209256930	17810	17870	17870	17810	54
444	20230810	130600	208294260	17830	17830	17830	17830	0
445	20230810	130500	208294260	17830	17850	17850	17830	45
446	20230810	130400	207491650	17890	17890	17890	17890	0
447	20230810	130300	207491650	17890	17890	17890	17890	0
448	20230810	130200	207491650	17890	17890	17890	17890	0
449	20230810	130100	207491650	17890	17890	17890	17890	1
450	20230810	130000	207473760	17890	17890	17890	17890	0
451	20230810	125900	207473760	17890	17890	17890	17890	1
452	20230810	125800	207455870	17890	17890	17890	17890	0
453	20230810	125700	207455870	17890	17840	17890	17840	270
454	20230810	125600	202633300	17840	17840	17840	17840	0
455	20230810	125500	202633300	17840	17840	17840	17840	0
456	20230810	125400	202633300	17840	17840	17840	17840	69
457	20230810	125300	201402340	17830	17830	17830	17830	0
458	20230810	125200	201402340	17830	17830	17830	17830	0
459	20230810	125100	201402340	17830	17830	17830	17830	0
460	20230810	125000	201402340	17830	17830	17830	17830	0
461	20230810	124900	201402340	17830	17830	17830	17830	0
462	20230810	124800	201402340	17830	17830	17830	17830	0
463	20230810	124700	201402340	17830	17830	17830	17830	0
464	20230810	124600	201402340	17830	17830	17830	17830	0
465	20230810	124500	201402340	17830	17830	17830	17830	1
466	20230810	124400	201384510	17830	17830	17830	17830	0
467	20230810	124300	201384510	17830	17810	17890	17810	162
468	20230810	124200	198492110	17810	17810	17810	17810	5
469	20230810	124100	198403060	17800	17800	17800	17800	0
470	20230810	124000	198403060	17800	17800	17800	17800	0
471	20230810	123900	198403060	17800	17800	17800	17800	0
472	20230810	123800	198403060	17800	17800	17800	17800	32
473	20230810	123700	197833460	17780	17840	17840	17780	70
474	20230810	123600	196587920	17840	17840	17840	17840	1
475	20230810	123500	196570080	17850	17850	17850	17850	0
476	20230810	123400	196570080	17850	17850	17850	17850	0
477	20230810	123300	196570080	17850	17850	17850	17850	0
478	20230810	123200	196570080	17850	17850	17850	17850	1
479	20230810	123100	196552230	17850	17860	17860	17850	58
480	20230810	123000	195516880	17850	17850	17850	17850	0
481	20230810	122900	195516880	17850	17850	17850	17850	0
482	20230810	122800	195516880	17850	17890	17890	17850	30
483	20230810	122700	194981100	17890	17890	17890	17890	1
484	20230810	122600	194963210	17900	17900	17900	17900	6
485	20230810	122500	194855810	17900	17880	17900	17880	200
486	20230810	122400	191276300	17850	17850	17850	17850	0
487	20230810	122300	191276300	17850	17850	17850	17850	0
488	20230810	122200	191276300	17850	17830	17850	17830	197
489	20230810	122100	187762280	17800	17800	17800	17800	233
490	20230810	122000	183614880	17790	17790	17790	17790	0
491	20230810	121900	183614880	17790	17790	17790	17790	0
492	20230810	121800	183614880	17790	17790	17790	17790	0
493	20230810	121700	183614880	17790	17790	17790	17790	3
494	20230810	121600	183561510	17800	17800	17800	17800	0
495	20230810	121500	183561510	17800	17800	17800	17800	0
496	20230810	121400	183561510	17800	17800	17800	17800	0
497	20230810	121300	183561510	17800	17800	17800	17800	12
498	20230810	121200	183347910	17800	17800	17800	17800	20
499	20230810	121100	182991910	17790	17790	17790	17790	0
500	20230810	121000	182991910	17790	17790	17790	17790	0
501	20230810	120900	182991910	17790	17790	17790	17790	0
502	20230810	120800	182991910	17790	17790	17790	17790	0
503	20230810	120700	182991910	17790	17790	17790	17790	0
504	20230810	120600	182991910	17790	17790	17790	17790	0
505	20230810	120500	182991910	17790	17790	17790	17790	0
506	20230810	120400	182991910	17790	17790	17790	17790	0
507	20230810	120300	182991910	17790	17800	17800	17790	11
508	20230810	120200	182796160	17790	17820	17820	17790	290
509	20230810	120100	177631930	17830	17830	17830	17830	0
510	20230810	120000	177631930	17830	17830	17830	17830	0
511	20230810	115900	177631930	17830	17830	17830	17830	0
512	20230810	115800	177631930	17830	17830	17830	17830	1
513	20230810	115700	177614100	17840	17840	17840	17840	0
514	20230810	115600	177614100	17840	17840	17840	17840	48
515	20230810	115500	176757780	17840	17840	17840	17840	1
516	20230810	115400	176739940	17840	17840	17840	17840	0
517	20230810	115300	176739940	17840	17840	17840	17840	0
518	20230810	115200	176739940	17840	17840	17840	17840	0
519	20230810	115100	176739940	17840	17840	17840	17840	0
520	20230810	115000	176739940	17840	17840	17840	17840	2
521	20230810	114900	176704260	17840	17840	17840	17840	0
522	20230810	114800	176704260	17840	17840	17840	17840	255
523	20230810	114700	172155060	17850	17850	17850	17850	2
524	20230810	114600	172119360	17840	17840	17840	17840	38
525	20230810	114500	171441440	17840	17840	17840	17840	0
526	20230810	114400	171441440	17840	17840	17840	17840	15
527	20230810	114300	171173840	17830	17810	17830	17810	124
528	20230810	114200	168964610	17810	17810	17810	17810	0
529	20230810	114100	168964610	17810	17810	17810	17810	0
530	20230810	114000	168964610	17810	17810	17810	17810	16
531	20230810	113900	168679650	17800	17800	17800	17800	0
532	20230810	113800	168679650	17800	17800	17800	17800	1
533	20230810	113700	168661850	17810	17810	17810	17810	30
534	20230810	113600	168127550	17800	17800	17800	17800	71
535	20230810	113500	166863750	17800	17800	17800	17800	0
536	20230810	113400	166863750	17800	17800	17800	17800	0
537	20230810	113300	166863750	17800	17800	17800	17800	100
538	20230810	113200	165083750	17800	17800	17800	17800	0
539	20230810	113100	165083750	17800	17800	17800	17800	0
540	20230810	113000	165083750	17800	17800	17800	17800	9
541	20230810	112900	164923550	17800	17800	17800	17800	0
542	20230810	112800	164923550	17800	17800	17800	17800	29
543	20230810	112700	164407350	17800	17800	17800	17800	2
544	20230810	112600	164371750	17800	17800	17800	17800	5
545	20230810	112500	164282750	17800	17800	17800	17800	10
546	20230810	112400	164104750	17800	17800	17800	17800	7
547	20230810	112300	163980150	17790	17790	17790	17790	0
548	20230810	112200	163980150	17790	17790	17790	17790	0
549	20230810	112100	163980150	17790	17790	17790	17790	0
550	20230810	112000	163980150	17790	17790	17790	17790	0
551	20230810	111900	163980150	17790	17790	17790	17790	20
552	20230810	111800	163624350	17760	17750	17760	17750	145
553	20230810	111700	161050030	17750	17750	17750	17750	0
554	20230810	111600	161050030	17750	17750	17750	17750	0
555	20230810	111500	161050030	17750	17750	17750	17750	0
556	20230810	111400	161050030	17750	17750	17750	17750	1
557	20230810	111300	161032280	17750	17770	17770	17730	228
558	20230810	111200	156988960	17770	17770	17770	17770	0
559	20230810	111100	156988960	17770	17770	17770	17770	0
560	20230810	111000	156988960	17770	17790	17790	17770	100
561	20230810	110900	155211830	17790	17790	17790	17790	0
562	20230810	110800	155211830	17790	17790	17790	17790	0
563	20230810	110700	155211830	17790	17790	17790	17790	0
564	20230810	110600	155211830	17790	17790	17790	17790	0
565	20230810	110500	155211830	17790	17790	17790	17790	25
566	20230810	110400	154767080	17790	17790	17790	17790	0
567	20230810	110300	154767080	17790	17790	17790	17790	0
568	20230810	110200	154767080	17790	17790	17790	17790	0
569	20230810	110100	154767080	17790	17790	17790	17790	0
570	20230810	110000	154767080	17790	17790	17790	17790	7
571	20230810	105900	154642550	17790	17790	17790	17790	4
572	20230810	105800	154571390	17790	17810	17810	17790	30
573	20230810	105700	154037170	17820	17820	17820	17820	0
574	20230810	105600	154037170	17820	17820	17820	17820	0
575	20230810	105500	154037170	17820	17800	17820	17800	146
576	20230810	105400	151437970	17770	17770	17770	17770	12
577	20230810	105300	151224730	17770	17790	17790	17770	21
578	20230810	105200	150851160	17790	17790	17790	17790	80
579	20230810	105100	149427960	17770	17770	17770	17770	0
580	20230810	105000	149427960	17770	17780	17780	17770	59
581	20230810	104900	148379130	17790	17790	17790	17790	32
582	20230810	104800	147809850	17800	17800	17800	17800	0
583	20230810	104700	147809850	17800	17800	17800	17800	0
584	20230810	104600	147809850	17800	17800	17800	17800	0
585	20230810	104500	147809850	17800	17790	17800	17790	56
586	20230810	104400	146813060	17790	17790	17790	17790	33
587	20230810	104300	146225990	17790	17790	17790	17790	8
588	20230810	104200	146083670	17800	17800	17800	17800	0
589	20230810	104100	146083670	17800	17800	17800	17800	0
590	20230810	104000	146083670	17800	17800	17800	17800	0
591	20230810	103900	146083670	17800	17800	17800	17800	0
592	20230810	103800	146083670	17800	17800	17800	17800	0
593	20230810	103700	146083670	17800	17800	17800	17800	39
594	20230810	103600	145389470	17820	17820	17820	17820	0
595	20230810	103500	145389470	17820	17800	17820	17800	22
596	20230810	103400	144997790	17800	17800	17800	17800	13
597	20230810	103300	144766390	17780	17780	17780	17780	0
598	20230810	103200	144766390	17780	17780	17780	17780	0
599	20230810	103100	144766390	17780	17780	17780	17780	0
600	20230810	103000	144766390	17780	17780	17780	17780	0
601	20230810	102900	144766390	17780	17790	17790	17780	30
602	20230810	102800	144232800	17800	17800	17800	17800	10
603	20230810	102700	144054800	17800	17800	17800	17800	31
604	20230810	102600	143503000	17800	17800	17810	17800	131
605	20230810	102500	141171170	17800	17800	17800	17800	0
606	20230810	102400	141171170	17800	17800	17800	17800	9
607	20230810	102300	141010970	17800	17800	17800	17800	0
608	20230810	102200	141010970	17800	17800	17800	17800	2
609	20230810	102100	140975370	17800	17800	17800	17800	0
610	20230810	102000	140975370	17800	17810	17810	17800	14
611	20230810	101900	140726050	17810	17810	17810	17810	16
612	20230810	101800	140441090	17820	17820	17820	17820	21
613	20230810	101700	140066870	17820	17820	17820	17820	0
614	20230810	101600	140066870	17820	17800	17820	17800	337
615	20230810	101500	134066730	17790	17790	17790	17790	0
616	20230810	101400	134066730	17790	17790	17790	17790	0
617	20230810	101300	134066730	17790	17780	17790	17780	317
618	20230810	101200	128427370	17780	17780	17780	17780	3
619	20230810	101100	128374030	17790	17740	17790	17740	366
620	20230810	101000	121873440	17740	17740	17740	17740	0
621	20230810	100900	121873440	17740	17740	17740	17740	4
622	20230810	100800	121802480	17740	17740	17740	17740	10
623	20230810	100700	121625080	17730	17730	17730	17730	8
624	20230810	100600	121483240	17730	17730	17730	17730	0
625	20230810	100500	121483240	17730	17730	17730	17730	0
626	20230810	100400	121483240	17730	17740	17740	17730	33
627	20230810	100300	120897930	17740	17750	17750	17740	34
628	20230810	100200	120294710	17750	17770	17770	17750	41
629	20230810	100100	119566600	17780	17790	17790	17780	46
630	20230810	100000	118748440	17790	17790	17790	17790	27
631	20230810	095900	118268110	17790	17790	17790	17790	0
632	20230810	095800	118268110	17790	17790	17790	17790	0
633	20230810	095700	118268110	17790	17790	17790	17790	50
634	20230810	095600	117378610	17790	17770	17790	17770	3
635	20230810	095500	117325260	17770	17770	17770	17770	2
636	20230810	095400	117289720	17770	17770	17770	17770	2
637	20230810	095300	117254180	17790	17790	17790	17790	0
638	20230810	095200	117254180	17790	17790	17790	17790	0
639	20230810	095100	117254180	17790	17790	17790	17790	3
640	20230810	095000	117200810	17790	17760	17790	17750	19
641	20230810	094900	116863120	17790	17790	17790	17790	10
642	20230810	094800	116685220	17790	17790	17790	17790	0
643	20230810	094700	116685220	17790	17790	17790	17790	0
644	20230810	094600	116685220	17790	17770	17790	17770	141
645	20230810	094500	114176920	17760	17760	17760	17760	100
646	20230810	094400	112400920	17800	17800	17800	17800	0
647	20230810	094300	112400920	17800	17800	17800	17800	10
648	20230810	094200	112222920	17830	17920	17920	17830	295
649	20230810	094100	106954880	17870	17900	17900	17870	237
650	20230810	094000	102713740	17900	17920	17930	17900	184
651	20230810	093900	99415140	17920	17880	17920	17880	307
652	20230810	093800	93920540	17880	17820	17880	17820	166
653	20230810	093700	90955280	17820	17820	17840	17820	129
654	20230810	093600	88655340	17810	17800	17810	17800	79
655	20230810	093500	87248540	17790	17790	17790	17790	230
656	20230810	093400	83156840	17790	17760	17790	17760	34
657	20230810	093300	82552880	17760	17760	17760	17760	0
658	20230810	093200	82552880	17760	17790	17790	17760	2
659	20230810	093100	82517330	17750	17780	17790	17750	41
660	20230810	093000	81789350	17780	17730	17780	17730	210
661	20230810	092900	78059840	17710	17710	17720	17710	100
662	20230810	092800	76288740	17710	17730	17730	17710	386
663	20230810	092700	69452410	17740	17720	17740	17710	23
664	20230810	092600	69044660	17730	17730	17730	17730	1
665	20230810	092500	69026930	17750	17710	17750	17710	8
666	20230810	092400	68885130	17750	17710	17750	17710	103
667	20230810	092300	67059680	17710	17710	17710	17710	130
668	20230810	092200	64757380	17710	17750	17750	17710	19
669	20230810	092100	64420760	17700	17610	17700	17610	1083
670	20230810	092000	45305720	17580	17570	17580	17570	344
671	20230810	091900	39259640	17560	17560	17560	17560	49
672	20230810	091800	38399200	17510	17510	17510	17510	21
673	20230810	091700	38031490	17490	17500	17500	17490	389
674	20230810	091600	31226710	17500	17500	17500	17500	0
675	20230810	091500	31226710	17500	17500	17500	17500	10
676	20230810	091400	31051710	17510	17510	17510	17510	6
677	20230810	091300	30946650	17510	17510	17510	17510	60
678	20230810	091200	29896050	17510	17510	17510	17510	220
679	20230810	091100	26043850	17510	17510	17510	17510	0
680	20230810	091000	26043850	17510	17510	17520	17510	8
681	20230810	090900	25903720	17510	17510	17510	17510	6
682	20230810	090800	25798660	17580	17530	17580	17530	133
683	20230810	090700	23462170	17530	17500	17530	17500	16
684	20230810	090600	23181840	17500	17500	17500	17450	142
685	20230810	090500	20699990	17500	17450	17500	17450	32
686	20230810	090400	20140990	17500	17380	17500	17380	28
687	20230810	090300	19652910	17380	17320	17380	17320	260
688	20230810	090200	15136210	17320	17320	17320	17320	0
689	20230810	090100	15136210	17320	17350	17350	17320	650
690	20230810	090000	3865080	17340	17330	17340	17330	223