KissMeData/186230/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	200400	274263150	9580	9580	9580	9580	325
3	20230810	200300	274263150	9580	9580	9580	9580	0
4	20230810	200200	274263150	9580	9580	9580	9580	0
5	20230810	200100	274263150	9580	9580	9580	9580	0
6	20230810	200000	274263150	9580	9580	9580	9580	0
7	20230810	195900	274263150	9580	9580	9580	9580	0
8	20230810	195800	274263150	9580	9580	9580	9580	0
9	20230810	195700	274263150	9580	9580	9580	9580	0
10	20230810	195600	274263150	9580	9580	9580	9580	0
11	20230810	195500	274263150	9580	9580	9580	9580	0
12	20230810	195400	274263150	9580	9580	9580	9580	0
13	20230810	195300	274263150	9580	9580	9580	9580	0
14	20230810	195200	274263150	9580	9580	9580	9580	0
15	20230810	195100	274263150	9580	9580	9580	9580	0
16	20230810	195000	274263150	9580	9580	9580	9580	0
17	20230810	194900	274263150	9580	9580	9580	9580	0
18	20230810	194800	274263150	9580	9580	9580	9580	0
19	20230810	194700	274263150	9580	9580	9580	9580	0
20	20230810	194600	274263150	9580	9580	9580	9580	0
21	20230810	194500	274263150	9580	9580	9580	9580	0
22	20230810	194400	274263150	9580	9580	9580	9580	0
23	20230810	194300	274263150	9580	9580	9580	9580	0
24	20230810	194200	274263150	9580	9580	9580	9580	0
25	20230810	194100	274263150	9580	9580	9580	9580	0
26	20230810	194000	274263150	9580	9580	9580	9580	0
27	20230810	193900	274263150	9580	9580	9580	9580	0
28	20230810	193800	274263150	9580	9580	9580	9580	0
29	20230810	193700	274263150	9580	9580	9580	9580	0
30	20230810	193600	274263150	9580	9580	9580	9580	0
31	20230810	193500	274263150	9580	9580	9580	9580	0
32	20230810	193400	274263150	9580	9580	9580	9580	325
33	20230810	193300	274263150	9580	9580	9580	9580	0
34	20230810	193200	274263150	9580	9580	9580	9580	0
35	20230810	193100	274263150	9580	9580	9580	9580	0
36	20230810	193000	274263150	9580	9580	9580	9580	0
37	20230810	192900	274263150	9580	9580	9580	9580	0
38	20230810	192800	274263150	9580	9580	9580	9580	0
39	20230810	192700	274263150	9580	9580	9580	9580	0
40	20230810	192600	274263150	9580	9580	9580	9580	0
41	20230810	192500	274263150	9580	9580	9580	9580	0
42	20230810	192400	274263150	9580	9580	9580	9580	0
43	20230810	192300	274263150	9580	9580	9580	9580	0
44	20230810	192200	274263150	9580	9580	9580	9580	0
45	20230810	192100	274263150	9580	9580	9580	9580	0
46	20230810	192000	274263150	9580	9580	9580	9580	0
47	20230810	191900	274263150	9580	9580	9580	9580	0
48	20230810	191800	274263150	9580	9580	9580	9580	0
49	20230810	191700	274263150	9580	9580	9580	9580	0
50	20230810	191600	274263150	9580	9580	9580	9580	0
51	20230810	191500	274263150	9580	9580	9580	9580	0
52	20230810	191400	274263150	9580	9580	9580	9580	0
53	20230810	191300	274263150	9580	9580	9580	9580	0
54	20230810	191200	274263150	9580	9580	9580	9580	0
55	20230810	191100	274263150	9580	9580	9580	9580	0
56	20230810	191000	274263150	9580	9580	9580	9580	0
57	20230810	190900	274263150	9580	9580	9580	9580	0
58	20230810	190800	274263150	9580	9580	9580	9580	0
59	20230810	190700	274263150	9580	9580	9580	9580	0
60	20230810	190600	274263150	9580	9580	9580	9580	0
61	20230810	190500	274263150	9580	9580	9580	9580	0
62	20230810	190400	274263150	9580	9580	9580	9580	325
63	20230810	190300	274263150	9580	9580	9580	9580	0
64	20230810	190200	274263150	9580	9580	9580	9580	0
65	20230810	190100	274263150	9580	9580	9580	9580	0
66	20230810	190000	274263150	9580	9580	9580	9580	0
67	20230810	185900	274263150	9580	9580	9580	9580	0
68	20230810	185800	274263150	9580	9580	9580	9580	0
69	20230810	185700	274263150	9580	9580	9580	9580	0
70	20230810	185600	274263150	9580	9580	9580	9580	0
71	20230810	185500	274263150	9580	9580	9580	9580	0
72	20230810	185400	274263150	9580	9580	9580	9580	0
73	20230810	185300	274263150	9580	9580	9580	9580	0
74	20230810	185200	274263150	9580	9580	9580	9580	0
75	20230810	185100	274263150	9580	9580	9580	9580	0
76	20230810	185000	274263150	9580	9580	9580	9580	0
77	20230810	184900	274263150	9580	9580	9580	9580	0
78	20230810	184800	274263150	9580	9580	9580	9580	0
79	20230810	184700	274263150	9580	9580	9580	9580	0
80	20230810	184600	274263150	9580	9580	9580	9580	0
81	20230810	184500	274263150	9580	9580	9580	9580	0
82	20230810	184400	274263150	9580	9580	9580	9580	0
83	20230810	184300	274263150	9580	9580	9580	9580	0
84	20230810	184200	274263150	9580	9580	9580	9580	0
85	20230810	184100	274263150	9580	9580	9580	9580	0
86	20230810	184000	274263150	9580	9580	9580	9580	0
87	20230810	183900	274263150	9580	9580	9580	9580	0
88	20230810	183800	274263150	9580	9580	9580	9580	0
89	20230810	183700	274263150	9580	9580	9580	9580	0
90	20230810	183600	274263150	9580	9580	9580	9580	0
91	20230810	183500	274263150	9580	9580	9580	9580	0
92	20230810	183400	274263150	9580	9580	9580	9580	325
93	20230810	183300	274263150	9580	9580	9580	9580	0
94	20230810	183200	274263150	9580	9580	9580	9580	0
95	20230810	183100	274263150	9580	9580	9580	9580	0
96	20230810	183000	274263150	9580	9580	9580	9580	0
97	20230810	182900	274263150	9580	9580	9580	9580	0
98	20230810	182800	274263150	9580	9580	9580	9580	0
99	20230810	182700	274263150	9580	9580	9580	9580	0
100	20230810	182600	274263150	9580	9580	9580	9580	0
101	20230810	182500	274263150	9580	9580	9580	9580	0
102	20230810	182400	274263150	9580	9580	9580	9580	0
103	20230810	182300	274263150	9580	9580	9580	9580	0
104	20230810	182200	274263150	9580	9580	9580	9580	0
105	20230810	182100	274263150	9580	9580	9580	9580	0
106	20230810	182000	274263150	9580	9580	9580	9580	0
107	20230810	181900	274263150	9580	9580	9580	9580	0
108	20230810	181800	274263150	9580	9580	9580	9580	0
109	20230810	181700	274263150	9580	9580	9580	9580	0
110	20230810	181600	274263150	9580	9580	9580	9580	0
111	20230810	181500	274263150	9580	9580	9580	9580	0
112	20230810	181400	274263150	9580	9580	9580	9580	0
113	20230810	181300	274263150	9580	9580	9580	9580	0
114	20230810	181200	274263150	9580	9580	9580	9580	0
115	20230810	181100	274263150	9580	9580	9580	9580	0
116	20230810	181000	274263150	9580	9580	9580	9580	0
117	20230810	180900	274263150	9580	9580	9580	9580	0
118	20230810	180800	274263150	9580	9580	9580	9580	0
119	20230810	180700	274263150	9580	9580	9580	9580	0
120	20230810	180600	274263150	9580	9580	9580	9580	0
121	20230810	180500	274263150	9580	9580	9580	9580	0
122	20230810	180400	274263150	9580	9580	9580	9580	325
123	20230810	180300	274263150	9580	9580	9580	9580	0
124	20230810	180200	274263150	9580	9580	9580	9580	0
125	20230810	180100	274263150	9580	9580	9580	9580	0
126	20230810	180000	274263150	9580	9580	9580	9580	0
127	20230810	175900	274263150	9580	9580	9580	9580	0
128	20230810	175800	274263150	9580	9580	9580	9580	0
129	20230810	175700	274263150	9580	9580	9580	9580	0
130	20230810	175600	274263150	9580	9580	9580	9580	0
131	20230810	175500	274263150	9580	9580	9580	9580	0
132	20230810	175400	274263150	9580	9580	9580	9580	0
133	20230810	175300	274263150	9580	9580	9580	9580	0
134	20230810	175200	274263150	9580	9580	9580	9580	0
135	20230810	175100	274263150	9580	9580	9580	9580	0
136	20230810	175000	274263150	9580	9580	9580	9580	0
137	20230810	174900	274263150	9580	9580	9580	9580	0
138	20230810	174800	274263150	9580	9580	9580	9580	0
139	20230810	174700	274263150	9580	9580	9580	9580	0
140	20230810	174600	274263150	9580	9580	9580	9580	0
141	20230810	174500	274263150	9580	9580	9580	9580	0
142	20230810	174400	274263150	9580	9580	9580	9580	0
143	20230810	174300	274263150	9580	9580	9580	9580	0
144	20230810	174200	274263150	9580	9580	9580	9580	0
145	20230810	174100	274263150	9580	9580	9580	9580	0
146	20230810	174000	274263150	9580	9580	9580	9580	0
147	20230810	173900	274263150	9580	9580	9580	9580	0
148	20230810	173800	274263150	9580	9580	9580	9580	0
149	20230810	173700	274263150	9580	9580	9580	9580	0
150	20230810	173600	274263150	9580	9580	9580	9580	0
151	20230810	173500	274263150	9580	9580	9580	9580	0
152	20230810	173400	274263150	9580	9580	9580	9580	325
153	20230810	173300	274263150	9580	9580	9580	9580	0
154	20230810	173200	274263150	9580	9580	9580	9580	0
155	20230810	173100	274263150	9580	9580	9580	9580	0
156	20230810	173000	274263150	9580	9580	9580	9580	0
157	20230810	172900	274263150	9580	9580	9580	9580	0
158	20230810	172800	274263150	9580	9580	9580	9580	0
159	20230810	172700	274263150	9580	9580	9580	9580	0
160	20230810	172600	274263150	9580	9580	9580	9580	0
161	20230810	172500	274263150	9580	9580	9580	9580	0
162	20230810	172400	274263150	9580	9580	9580	9580	0
163	20230810	172300	274263150	9580	9580	9580	9580	0
164	20230810	172200	274263150	9580	9580	9580	9580	0
165	20230810	172100	274263150	9580	9580	9580	9580	0
166	20230810	172000	274263150	9580	9580	9580	9580	0
167	20230810	171900	274263150	9580	9580	9580	9580	0
168	20230810	171800	274263150	9580	9580	9580	9580	0
169	20230810	171700	274263150	9580	9580	9580	9580	0
170	20230810	171600	274263150	9580	9580	9580	9580	0
171	20230810	171500	274263150	9580	9580	9580	9580	0
172	20230810	171400	274263150	9580	9580	9580	9580	0
173	20230810	171300	274263150	9580	9580	9580	9580	0
174	20230810	171200	274263150	9580	9580	9580	9580	0
175	20230810	171100	274263150	9580	9580	9580	9580	0
176	20230810	171000	274263150	9580	9580	9580	9580	0
177	20230810	170900	274263150	9580	9580	9580	9580	0
178	20230810	170800	274263150	9580	9580	9580	9580	0
179	20230810	170700	274263150	9580	9580	9580	9580	0
180	20230810	170600	274263150	9580	9580	9580	9580	0
181	20230810	170500	274263150	9580	9580	9580	9580	0
182	20230810	170400	274263150	9580	9580	9580	9580	325
183	20230810	170300	274263150	9580	9580	9580	9580	0
184	20230810	170200	274263150	9580	9580	9580	9580	0
185	20230810	170100	274263150	9580	9580	9580	9580	0
186	20230810	170000	274263150	9580	9580	9580	9580	0
187	20230810	165900	274263150	9580	9580	9580	9580	0
188	20230810	165800	274263150	9580	9580	9580	9580	0
189	20230810	165700	274263150	9580	9580	9580	9580	0
190	20230810	165600	274263150	9580	9580	9580	9580	0
191	20230810	165500	274263150	9580	9580	9580	9580	0
192	20230810	165400	274263150	9580	9580	9580	9580	0
193	20230810	165300	274263150	9580	9580	9580	9580	0
194	20230810	165200	274263150	9580	9580	9580	9580	0
195	20230810	165100	274263150	9580	9580	9580	9580	0
196	20230810	165000	274263150	9580	9580	9580	9580	0
197	20230810	164900	274263150	9580	9580	9580	9580	0
198	20230810	164800	274263150	9580	9580	9580	9580	0
199	20230810	164700	274263150	9580	9580	9580	9580	0
200	20230810	164600	274263150	9580	9580	9580	9580	0
201	20230810	164500	274263150	9580	9580	9580	9580	0
202	20230810	164400	274263150	9580	9580	9580	9580	0
203	20230810	164300	274263150	9580	9580	9580	9580	0
204	20230810	164200	274263150	9580	9580	9580	9580	0
205	20230810	164100	274263150	9580	9580	9580	9580	0
206	20230810	164000	274263150	9580	9580	9580	9580	0
207	20230810	163900	274263150	9580	9580	9580	9580	0
208	20230810	163800	274263150	9580	9580	9580	9580	0
209	20230810	163700	274263150	9580	9580	9580	9580	0
210	20230810	163600	274263150	9580	9580	9580	9580	0
211	20230810	163500	274263150	9580	9580	9580	9580	0
212	20230810	163400	274263150	9580	9580	9580	9580	325
213	20230810	163300	274263150	9580	9580	9580	9580	0
214	20230810	163200	274263150	9580	9580	9580	9580	0
215	20230810	163100	274263150	9580	9580	9580	9580	0
216	20230810	163000	274263150	9580	9580	9580	9580	0
217	20230810	162900	274263150	9580	9580	9580	9580	0
218	20230810	162800	274263150	9580	9580	9580	9580	0
219	20230810	162700	274263150	9580	9580	9580	9580	0
220	20230810	162600	274263150	9580	9580	9580	9580	0
221	20230810	162500	274263150	9580	9580	9580	9580	0
222	20230810	162400	274263150	9580	9580	9580	9580	0
223	20230810	162300	274263150	9580	9580	9580	9580	0
224	20230810	162200	274263150	9580	9580	9580	9580	0
225	20230810	162100	274263150	9580	9580	9580	9580	0
226	20230810	162000	274263150	9580	9580	9580	9580	0
227	20230810	161900	274263150	9580	9580	9580	9580	0
228	20230810	161800	274263150	9580	9580	9580	9580	0
229	20230810	161700	274263150	9580	9580	9580	9580	0
230	20230810	161600	274263150	9580	9580	9580	9580	0
231	20230810	161500	274263150	9580	9580	9580	9580	0
232	20230810	161400	274263150	9580	9580	9580	9580	0
233	20230810	161300	274263150	9580	9580	9580	9580	0
234	20230810	161200	274263150	9580	9580	9580	9580	0
235	20230810	161100	274263150	9580	9580	9580	9580	0
236	20230810	161000	274263150	9580	9580	9580	9580	0
237	20230810	160900	274263150	9580	9580	9580	9580	0
238	20230810	160800	274263150	9580	9580	9580	9580	0
239	20230810	160700	274263150	9580	9580	9580	9580	0
240	20230810	160600	274263150	9580	9580	9580	9580	0
241	20230810	160500	274263150	9580	9580	9580	9580	0
242	20230810	160400	274263150	9580	9580	9580	9580	325
243	20230810	160300	274263150	9580	9580	9580	9580	0
244	20230810	160200	274263150	9580	9580	9580	9580	0
245	20230810	160100	274263150	9580	9580	9580	9580	0
246	20230810	160000	274263150	9580	9580	9580	9580	0
247	20230810	155900	274263150	9580	9580	9580	9580	0
248	20230810	155800	274263150	9580	9580	9580	9580	0
249	20230810	155700	274263150	9580	9580	9580	9580	0
250	20230810	155600	274263150	9580	9580	9580	9580	0
251	20230810	155500	274263150	9580	9580	9580	9580	0
252	20230810	155400	274263150	9580	9580	9580	9580	0
253	20230810	155300	274263150	9580	9580	9580	9580	0
254	20230810	155200	274263150	9580	9580	9580	9580	0
255	20230810	155100	274263150	9580	9580	9580	9580	0
256	20230810	155000	274263150	9580	9580	9580	9580	0
257	20230810	154900	274263150	9580	9580	9580	9580	0
258	20230810	154800	274263150	9580	9580	9580	9580	0
259	20230810	154700	274263150	9580	9580	9580	9580	0
260	20230810	154600	274263150	9580	9580	9580	9580	0
261	20230810	154500	274263150	9580	9580	9580	9580	0
262	20230810	154400	274263150	9580	9580	9580	9580	0
263	20230810	154300	274263150	9580	9580	9580	9580	0
264	20230810	154200	274263150	9580	9580	9580	9580	0
265	20230810	154100	274263150	9580	9580	9580	9580	0
266	20230810	154000	274263150	9580	9580	9580	9580	0
267	20230810	153900	274263150	9580	9580	9580	9580	0
268	20230810	153800	274263150	9580	9580	9580	9580	0
269	20230810	153700	274263150	9580	9580	9580	9580	0
270	20230810	153600	274263150	9580	9580	9580	9580	0
271	20230810	153500	274263150	9580	9580	9580	9580	0
272	20230810	153400	274263150	9580	9580	9580	9580	325
273	20230810	153300	274263150	9580	9580	9580	9580	0
274	20230810	153200	274263150	9580	9580	9580	9580	0
275	20230810	153100	274263150	9580	9580	9580	9580	0
276	20230810	153000	274263150	9580	9580	9580	9580	325
277	20230810	152900	271149650	9580	9580	9580	9580	0
278	20230810	152800	271149650	9580	9580	9580	9580	0
279	20230810	152700	271149650	9580	9580	9580	9580	0
280	20230810	152600	271149650	9580	9580	9580	9580	0
281	20230810	152500	271149650	9580	9580	9580	9580	0
282	20230810	152400	271149650	9580	9580	9580	9580	0
283	20230810	152300	271149650	9580	9580	9580	9580	0
284	20230810	152200	271149650	9580	9580	9580	9580	0
285	20230810	152100	271149650	9580	9580	9580	9580	0
286	20230810	152000	271149650	9580	9580	9580	9580	0
287	20230810	151900	271149650	9580	9580	9580	9580	50
288	20230810	151800	270670650	9580	9580	9580	9580	34
289	20230810	151700	270344930	9580	9580	9580	9580	2
290	20230810	151600	270325770	9580	9580	9580	9580	50
291	20230810	151500	269846770	9580	9580	9580	9580	0
292	20230810	151400	269846770	9580	9570	9580	9570	186
293	20230810	151300	268066470	9560	9560	9560	9560	41
294	20230810	151200	267674510	9560	9560	9560	9560	2
295	20230810	151100	267655390	9550	9570	9570	9550	155
296	20230810	151000	266173510	9570	9570	9570	9570	71
297	20230810	150900	265494040	9580	9580	9580	9580	0
298	20230810	150800	265494040	9580	9580	9580	9580	1
299	20230810	150700	265484460	9580	9540	9580	9540	6
300	20230810	150600	265427180	9540	9560	9560	9540	20
301	20230810	150500	265236340	9580	9560	9580	9540	1198
302	20230810	150400	253784080	9560	9580	9580	9560	4
303	20230810	150300	253745800	9580	9580	9580	9580	41
304	20230810	150200	253353020	9580	9580	9580	9580	41
305	20230810	150100	252960240	9580	9580	9580	9580	30
306	20230810	150000	252672840	9580	9580	9580	9580	52
307	20230810	145900	252174680	9580	9580	9580	9580	0
308	20230810	145800	252174680	9580	9580	9580	9580	42
309	20230810	145700	251772320	9530	9530	9530	9530	0
310	20230810	145600	251772320	9530	9530	9530	9530	0
311	20230810	145500	251772320	9530	9530	9530	9530	0
312	20230810	145400	251772320	9530	9530	9530	9530	0
313	20230810	145300	251772320	9530	9580	9580	9530	41
314	20230810	145200	251381440	9520	9550	9550	9520	2181
315	20230810	145100	230597460	9590	9590	9590	9590	5
316	20230810	145000	230549510	9590	9590	9590	9590	0
317	20230810	144900	230549510	9590	9590	9590	9590	0
318	20230810	144800	230549510	9590	9590	9590	9590	0
319	20230810	144700	230549510	9590	9590	9590	9590	0
320	20230810	144600	230549510	9590	9590	9590	9590	0
321	20230810	144500	230549510	9590	9550	9590	9550	3
322	20230810	144400	230520820	9550	9580	9580	9550	1000
323	20230810	144300	220966800	9590	9590	9590	9590	1
324	20230810	144200	220957210	9590	9590	9590	9590	0
325	20230810	144100	220957210	9590	9590	9590	9590	20
326	20230810	144000	220765410	9590	9590	9590	9590	0
327	20230810	143900	220765410	9590	9590	9590	9590	0
328	20230810	143800	220765410	9590	9590	9590	9590	0
329	20230810	143700	220765410	9590	9590	9590	9590	190
330	20230810	143600	218943310	9590	9590	9590	9580	721
331	20230810	143500	212032030	9590	9590	9590	9590	50
332	20230810	143400	211552530	9600	9600	9600	9600	1
333	20230810	143300	211542930	9600	9600	9600	9600	0
334	20230810	143200	211542930	9600	9600	9600	9600	0
335	20230810	143100	211542930	9600	9600	9600	9600	91
336	20230810	143000	210669330	9610	9610	9610	9610	29
337	20230810	142900	210390640	9610	9610	9610	9610	30
338	20230810	142800	210102340	9610	9610	9610	9610	0
339	20230810	142700	210102340	9610	9610	9610	9610	6
340	20230810	142600	210044680	9610	9610	9610	9610	0
341	20230810	142500	210044680	9610	9610	9610	9610	1
342	20230810	142400	210035070	9610	9610	9610	9610	3
343	20230810	142300	210006240	9610	9610	9610	9610	5
344	20230810	142200	209958190	9600	9600	9600	9600	0
345	20230810	142100	209958190	9600	9600	9600	9600	229
346	20230810	142000	207759790	9610	9610	9610	9610	1
347	20230810	141900	207750180	9600	9600	9600	9600	1
348	20230810	141800	207740580	9600	9600	9600	9600	0
349	20230810	141700	207740580	9600	9600	9600	9600	0
350	20230810	141600	207740580	9600	9600	9600	9600	50
351	20230810	141500	207260580	9600	9600	9600	9600	1
352	20230810	141400	207250980	9610	9610	9610	9610	0
353	20230810	141300	207250980	9610	9610	9610	9610	2
354	20230810	141200	207231760	9610	9610	9610	9610	10
355	20230810	141100	207135660	9610	9610	9610	9610	0
356	20230810	141000	207135660	9610	9610	9610	9610	0
357	20230810	140900	207135660	9610	9610	9610	9610	0
358	20230810	140800	207135660	9610	9610	9610	9610	0
359	20230810	140700	207135660	9610	9610	9610	9610	0
360	20230810	140600	207135660	9610	9610	9610	9610	64
361	20230810	140500	206520620	9610	9610	9610	9610	206
362	20230810	140400	204540960	9620	9620	9620	9620	0
363	20230810	140300	204540960	9620	9620	9620	9620	0
364	20230810	140200	204540960	9620	9620	9620	9620	25
365	20230810	140100	204300460	9630	9630	9630	9630	0
366	20230810	140000	204300460	9630	9630	9630	9630	0
367	20230810	135900	204300460	9630	9630	9630	9630	0
368	20230810	135800	204300460	9630	9620	9630	9620	93
369	20230810	135700	203404910	9630	9630	9630	9630	0
370	20230810	135600	203404910	9630	9630	9630	9630	0
371	20230810	135500	203404910	9630	9630	9630	9630	2
372	20230810	135400	203385650	9630	9610	9630	9610	193
373	20230810	135300	201530280	9610	9610	9610	9610	0
374	20230810	135200	201530280	9610	9610	9610	9610	8
375	20230810	135100	201453400	9610	9610	9610	9610	0
376	20230810	135000	201453400	9610	9610	9610	9610	0
377	20230810	134900	201453400	9610	9610	9610	9610	0
378	20230810	134800	201453400	9610	9610	9610	9610	1
379	20230810	134700	201443790	9600	9600	9600	9600	120
380	20230810	134600	200291790	9610	9610	9610	9610	0
381	20230810	134500	200291790	9610	9610	9610	9610	0
382	20230810	134400	200291790	9610	9610	9610	9610	0
383	20230810	134300	200291790	9610	9610	9610	9610	0
384	20230810	134200	200291790	9610	9610	9610	9610	0
385	20230810	134100	200291790	9610	9600	9610	9600	1377
386	20230810	134000	187061090	9600	9600	9600	9600	2
387	20230810	133900	187041890	9590	9590	9590	9590	0
388	20230810	133800	187041890	9590	9590	9590	9590	33
389	20230810	133700	186725420	9600	9600	9600	9600	1
390	20230810	133600	186715820	9600	9600	9600	9600	2
391	20230810	133500	186696620	9600	9600	9600	9600	60
392	20230810	133400	186120620	9600	9600	9600	9600	105
393	20230810	133300	185112620	9600	9600	9600	9600	0
394	20230810	133200	185112620	9600	9600	9600	9600	50
395	20230810	133100	184632620	9600	9600	9600	9600	1
396	20230810	133000	184623020	9600	9600	9600	9600	4
397	20230810	132900	184584620	9600	9600	9600	9600	5
398	20230810	132800	184536620	9580	9580	9580	9580	14
399	20230810	132700	184402500	9580	9580	9580	9580	0
400	20230810	132600	184402500	9580	9580	9580	9580	0
401	20230810	132500	184402500	9580	9580	9580	9580	88
402	20230810	132400	183559460	9600	9600	9600	9600	27
403	20230810	132300	183300260	9590	9590	9590	9590	0
404	20230810	132200	183300260	9590	9590	9590	9590	127
405	20230810	132100	182082330	9590	9590	9590	9590	0
406	20230810	132000	182082330	9590	9580	9590	9580	17
407	20230810	131900	181919410	9580	9580	9580	9580	81
408	20230810	131800	181143430	9590	9590	9590	9590	20
409	20230810	131700	180951630	9590	9590	9590	9590	0
410	20230810	131600	180951630	9590	9590	9590	9590	0
411	20230810	131500	180951630	9590	9590	9590	9590	0
412	20230810	131400	180951630	9590	9590	9590	9590	6
413	20230810	131300	180894090	9580	9580	9580	9580	0
414	20230810	131200	180894090	9580	9580	9580	9580	5
415	20230810	131100	180846190	9590	9590	9590	9590	20
416	20230810	131000	180654390	9580	9580	9580	9580	0
417	20230810	130900	180654390	9580	9580	9580	9580	1
418	20230810	130800	180644810	9590	9590	9590	9590	1
419	20230810	130700	180635220	9600	9600	9600	9600	0
420	20230810	130600	180635220	9600	9600	9600	9600	1
421	20230810	130500	180625620	9580	9580	9580	9580	0
422	20230810	130400	180625620	9580	9580	9580	9580	0
423	20230810	130300	180625620	9580	9580	9580	9580	501
424	20230810	130200	175826040	9590	9590	9590	9590	221
425	20230810	130100	173706650	9580	9580	9580	9580	13
426	20230810	130000	173582110	9590	9590	9590	9590	0
427	20230810	125900	173582110	9590	9590	9590	9590	31
428	20230810	125800	173284820	9590	9590	9590	9590	0
429	20230810	125700	173284820	9590	9590	9590	9590	0
430	20230810	125600	173284820	9590	9600	9600	9590	61
431	20230810	125500	172699620	9600	9600	9600	9600	0
432	20230810	125400	172699620	9600	9590	9600	9590	13
433	20230810	125300	172574920	9600	9600	9600	9600	39
434	20230810	125200	172200520	9590	9590	9590	9590	0
435	20230810	125100	172200520	9590	9590	9590	9590	0
436	20230810	125000	172200520	9590	9590	9590	9590	200
437	20230810	124900	170282520	9600	9600	9600	9600	5
438	20230810	124800	170234520	9590	9590	9590	9590	0
439	20230810	124700	170234520	9590	9590	9590	9590	0
440	20230810	124600	170234520	9590	9590	9590	9590	0
441	20230810	124500	170234520	9590	9600	9600	9590	32
442	20230810	124400	169927340	9610	9610	9610	9610	0
443	20230810	124300	169927340	9610	9610	9610	9610	21
444	20230810	124200	169725530	9610	9610	9610	9610	0
445	20230810	124100	169725530	9610	9610	9610	9610	0
446	20230810	124000	169725530	9610	9610	9610	9610	0
447	20230810	123900	169725530	9610	9610	9610	9610	7
448	20230810	123800	169658260	9610	9600	9610	9600	665
449	20230810	123700	163272910	9590	9580	9590	9580	701
450	20230810	123600	156556820	9580	9580	9580	9580	5
451	20230810	123500	156508920	9550	9560	9560	9550	52
452	20230810	123400	156011930	9580	9580	9580	9580	0
453	20230810	123300	156011930	9580	9580	9580	9580	0
454	20230810	123200	156011930	9580	9560	9580	9560	116
455	20230810	123100	154902570	9580	9580	9580	9580	0
456	20230810	123000	154902570	9580	9580	9580	9580	0
457	20230810	122900	154902570	9580	9570	9580	9570	8
458	20230810	122800	154825940	9580	9580	9580	9580	0
459	20230810	122700	154825940	9580	9580	9580	9580	0
460	20230810	122600	154825940	9580	9580	9580	9580	0
461	20230810	122500	154825940	9580	9580	9580	9580	0
462	20230810	122400	154825940	9580	9580	9580	9580	0
463	20230810	122300	154825940	9580	9580	9580	9580	1
464	20230810	122200	154816360	9560	9560	9560	9560	12
465	20230810	122100	154701640	9580	9580	9580	9580	1
466	20230810	122000	154692060	9580	9580	9580	9580	0
467	20230810	121900	154692060	9580	9580	9580	9580	2
468	20230810	121800	154672900	9580	9580	9580	9580	0
469	20230810	121700	154672900	9580	9580	9580	9580	0
470	20230810	121600	154672900	9580	9580	9580	9580	1
471	20230810	121500	154663320	9540	9560	9580	9540	365
472	20230810	121400	151172980	9560	9560	9560	9560	5
473	20230810	121300	151125180	9560	9560	9560	9560	16
474	20230810	121200	150972220	9560	9560	9560	9560	0
475	20230810	121100	150972220	9560	9560	9560	9560	0
476	20230810	121000	150972220	9560	9560	9560	9560	0
477	20230810	120900	150972220	9560	9560	9560	9560	17
478	20230810	120800	150809700	9570	9570	9570	9570	0
479	20230810	120700	150809700	9570	9570	9570	9570	0
480	20230810	120600	150809700	9570	9570	9570	9570	10
481	20230810	120500	150714000	9570	9570	9570	9570	0
482	20230810	120400	150714000	9570	9570	9570	9570	1
483	20230810	120300	150704430	9560	9560	9560	9560	0
484	20230810	120200	150704430	9560	9560	9560	9560	5
485	20230810	120100	150656630	9560	9560	9560	9560	29
486	20230810	120000	150379390	9560	9550	9560	9550	37
487	20230810	115900	150025710	9550	9550	9550	9550	0
488	20230810	115800	150025710	9550	9550	9550	9550	3
489	20230810	115700	149997060	9560	9560	9560	9560	1
490	20230810	115600	149987500	9560	9550	9560	9550	191
491	20230810	115500	148163440	9530	9530	9530	9530	5
492	20230810	115400	148115790	9550	9540	9550	9540	3
493	20230810	115300	148087160	9520	9550	9550	9520	11
494	20230810	115200	147982200	9550	9550	9550	9520	495
495	20230810	115100	143265430	9530	9550	9550	9530	481
496	20230810	115000	138672760	9530	9530	9530	9530	4
497	20230810	114900	138634640	9550	9550	9550	9550	1
498	20230810	114800	138625090	9530	9530	9530	9530	4
499	20230810	114700	138586970	9550	9530	9550	9530	5
500	20230810	114600	138539300	9530	9530	9530	9530	0
501	20230810	114500	138539300	9530	9550	9550	9530	4
502	20230810	114400	138501160	9550	9550	9550	9550	0
503	20230810	114300	138501160	9550	9550	9550	9530	344
504	20230810	114200	135220540	9550	9530	9550	9530	6
505	20230810	114100	135163320	9550	9550	9550	9550	40
506	20230810	114000	134781320	9530	9530	9530	9530	14
507	20230810	113900	134647900	9530	9530	9530	9530	0
508	20230810	113800	134647900	9530	9540	9550	9530	104
509	20230810	113700	133654790	9520	9520	9520	9520	4
510	20230810	113600	133616710	9520	9520	9520	9520	80
511	20230810	113500	132855110	9520	9520	9520	9520	13
512	20230810	113400	132731350	9520	9520	9520	9520	4
513	20230810	113300	132693270	9520	9520	9520	9520	0
514	20230810	113200	132693270	9520	9520	9520	9520	4
515	20230810	113100	132655190	9520	9520	9520	9520	0
516	20230810	113000	132655190	9520	9520	9520	9520	434
517	20230810	112900	128523510	9520	9520	9520	9520	4
518	20230810	112800	128485430	9520	9520	9520	9520	0
519	20230810	112700	128485430	9520	9520	9520	9520	4
520	20230810	112600	128447350	9520	9520	9520	9520	13
521	20230810	112500	128323590	9510	9510	9510	9510	3
522	20230810	112400	128295060	9510	9510	9510	9510	4
523	20230810	112300	128257020	9510	9510	9510	9510	0
524	20230810	112200	128257020	9510	9510	9510	9510	4
525	20230810	112100	128218980	9510	9510	9510	9510	4
526	20230810	112000	128180940	9510	9510	9510	9510	0
527	20230810	111900	128180940	9510	9510	9510	9510	88
528	20230810	111800	127344060	9500	9500	9500	9500	0
529	20230810	111700	127344060	9500	9500	9500	9500	3
530	20230810	111600	127315560	9500	9500	9500	9500	4
531	20230810	111500	127277560	9510	9510	9510	9510	1
532	20230810	111400	127268050	9510	9510	9510	9510	3
533	20230810	111300	127239520	9510	9510	9510	9510	0
534	20230810	111200	127239520	9510	9520	9520	9510	7
535	20230810	111100	127172920	9520	9520	9520	9520	4
536	20230810	111000	127134840	9520	9520	9520	9520	5
537	20230810	110900	127087240	9510	9520	9520	9510	12
538	20230810	110800	126973040	9520	9510	9520	9510	62
539	20230810	110700	126382820	9510	9520	9520	9510	13
540	20230810	110600	126259070	9520	9510	9520	9510	54
541	20230810	110500	125745030	9520	9520	9520	9520	0
542	20230810	110400	125745030	9520	9520	9520	9520	4
543	20230810	110300	125706950	9520	9510	9520	9510	116
544	20230810	110200	124602680	9510	9510	9510	9510	1
545	20230810	110100	124593170	9510	9510	9510	9510	18
546	20230810	110000	124421990	9520	9520	9520	9520	12
547	20230810	105900	124307750	9520	9520	9520	9520	64
548	20230810	105800	123698470	9520	9520	9520	9520	4
549	20230810	105700	123660390	9530	9530	9530	9530	69
550	20230810	105600	123002820	9530	9530	9530	9530	4
551	20230810	105500	122964700	9530	9530	9530	9530	0
552	20230810	105400	122964700	9530	9530	9530	9530	93
553	20230810	105300	122078410	9530	9520	9530	9520	24
554	20230810	105200	121849710	9520	9520	9520	9520	0
555	20230810	105100	121849710	9520	9520	9520	9520	2
556	20230810	105000	121830670	9520	9520	9520	9520	23
557	20230810	104900	121611710	9540	9540	9540	9540	1
558	20230810	104800	121602170	9520	9520	9520	9520	8
559	20230810	104700	121526010	9520	9520	9520	9520	0
560	20230810	104600	121526010	9520	9520	9520	9520	4
561	20230810	104500	121487930	9530	9530	9530	9530	1
562	20230810	104400	121478400	9540	9540	9540	9540	1
563	20230810	104300	121468860	9510	9510	9510	9510	4
564	20230810	104200	121430820	9500	9510	9510	9490	705
565	20230810	104100	114732890	9520	9510	9520	9510	50
566	20230810	104000	114256920	9500	9500	9500	9500	33
567	20230810	103900	113943420	9500	9510	9510	9500	54
568	20230810	103800	113430030	9520	9540	9540	9520	569
569	20230810	103700	108009760	9540	9550	9550	9540	51
570	20230810	103600	107522750	9550	9550	9550	9550	0
571	20230810	103500	107522750	9550	9550	9550	9550	4
572	20230810	103400	107484550	9550	9550	9550	9550	10
573	20230810	103300	107389050	9550	9560	9560	9550	14
574	20230810	103200	107255250	9560	9550	9560	9550	183
575	20230810	103100	105505800	9550	9550	9550	9550	60
576	20230810	103000	104932800	9550	9550	9550	9550	4
577	20230810	102900	104894600	9550	9550	9550	9550	0
578	20230810	102800	104894600	9550	9550	9550	9550	4
579	20230810	102700	104856400	9560	9550	9560	9550	56
580	20230810	102600	104321080	9550	9550	9550	9550	0
581	20230810	102500	104321080	9550	9550	9560	9550	9
582	20230810	102400	104235110	9550	9550	9550	9550	4
583	20230810	102300	104196910	9560	9560	9560	9560	3
584	20230810	102200	104168230	9550	9550	9550	9550	3
585	20230810	102100	104139580	9560	9560	9560	9560	31
586	20230810	102000	103843220	9560	9580	9580	9560	1304
587	20230810	101900	91373090	9580	9580	9580	9580	4
588	20230810	101800	91334770	9580	9580	9580	9580	0
589	20230810	101700	91334770	9580	9590	9590	9580	5
590	20230810	101600	91286860	9590	9590	9590	9590	6
591	20230810	101500	91229320	9570	9570	9570	9570	4
592	20230810	101400	91191040	9570	9570	9570	9570	3
593	20230810	101300	91162330	9570	9570	9570	9570	0
594	20230810	101200	91162330	9570	9570	9570	9570	4
595	20230810	101100	91124050	9590	9570	9590	9570	5
596	20230810	101000	91076180	9570	9570	9570	9570	7
597	20230810	100900	91009190	9570	9570	9570	9570	14
598	20230810	100800	90875210	9570	9570	9570	9570	0
599	20230810	100700	90875210	9570	9580	9580	9570	43
600	20230810	100600	90463310	9570	9570	9570	9570	4
601	20230810	100500	90425030	9570	9570	9580	9570	87
602	20230810	100400	89592080	9570	9570	9570	9570	3
603	20230810	100300	89563370	9570	9570	9570	9570	0
604	20230810	100200	89563370	9570	9570	9570	9570	4
605	20230810	100100	89525090	9570	9570	9570	9570	4
606	20230810	100000	89486810	9570	9570	9570	9570	54
607	20230810	095900	88970030	9570	9570	9570	9570	4
608	20230810	095800	88931750	9570	9570	9570	9570	4
609	20230810	095700	88893470	9570	9570	9570	9570	14
610	20230810	095600	88759490	9570	9570	9570	9570	3
611	20230810	095500	88730780	9570	9570	9570	9570	0
612	20230810	095400	88730780	9570	9570	9570	9570	4
613	20230810	095300	88692500	9570	9570	9570	9570	4
614	20230810	095200	88654220	9570	9570	9570	9570	26
615	20230810	095100	88405400	9580	9590	9590	9580	41
616	20230810	095000	88012250	9590	9590	9590	9590	5
617	20230810	094900	87964300	9580	9580	9580	9580	532
618	20230810	094800	82867740	9570	9520	9570	9520	2066
619	20230810	094700	63172690	9520	9510	9520	9510	542
620	20230810	094600	58015350	9510	9510	9510	9500	592
621	20230810	094500	52389240	9520	9520	9520	9520	0
622	20230810	094400	52389240	9520	9520	9520	9520	20
623	20230810	094300	52198840	9520	9520	9520	9520	27
624	20230810	094200	51941800	9520	9510	9520	9510	12
625	20230810	094100	51827660	9520	9520	9520	9520	20
626	20230810	094000	51637260	9530	9530	9530	9530	0
627	20230810	093900	51637260	9530	9530	9530	9530	0
628	20230810	093800	51637260	9530	9540	9540	9500	511
629	20230810	093700	46782660	9540	9530	9540	9500	48
630	20230810	093600	46325870	9530	9530	9530	9530	100
631	20230810	093500	45372870	9490	9500	9500	9490	598
632	20230810	093400	39696480	9500	9510	9510	9500	52
633	20230810	093300	39201980	9520	9520	9520	9520	2
634	20230810	093200	39182940	9520	9520	9520	9520	5
635	20230810	093100	39135340	9520	9510	9520	9510	11
636	20230810	093000	39030720	9510	9510	9510	9510	9
637	20230810	092900	38945130	9520	9510	9520	9510	72
638	20230810	092800	38259930	9520	9520	9520	9520	30
639	20230810	092700	37974330	9510	9510	9510	9510	25
640	20230810	092600	37736580	9520	9540	9540	9520	299
641	20230810	092500	34887820	9540	9540	9540	9540	1
642	20230810	092400	34878280	9540	9540	9540	9540	0
643	20230810	092300	34878280	9540	9540	9540	9540	1
644	20230810	092200	34868740	9560	9560	9560	9560	0
645	20230810	092100	34868740	9560	9560	9560	9560	11
646	20230810	092000	34763580	9520	9520	9520	9520	0
647	20230810	091900	34763580	9520	9520	9520	9520	50
648	20230810	091800	34287580	9520	9520	9520	9520	0
649	20230810	091700	34287580	9520	9520	9520	9520	0
650	20230810	091600	34287580	9520	9530	9530	9520	45
651	20230810	091500	33859080	9530	9560	9560	9530	6
652	20230810	091400	33801870	9560	9540	9560	9540	504
653	20230810	091300	28986080	9500	9500	9500	9500	216
654	20230810	091200	26934080	9500	9500	9500	9500	100
655	20230810	091100	25984080	9490	9490	9490	9490	0
656	20230810	091000	25984080	9490	9490	9490	9490	160
657	20230810	090900	24465680	9490	9510	9510	9490	58
658	20230810	090800	23914310	9510	9530	9530	9510	425
659	20230810	090700	19865040	9530	9530	9530	9530	43
660	20230810	090600	19455250	9560	9560	9560	9560	0
661	20230810	090500	19455250	9560	9550	9560	9550	1035
662	20230810	090400	9560950	9560	9560	9560	9560	0
663	20230810	090300	9560950	9560	9560	9560	9560	10
664	20230810	090200	9465350	9570	9570	9570	9570	0
665	20230810	090100	9465350	9570	9570	9570	9570	41
666	20230810	090000	9072980	9610	9410	9610	9410	962