KissMeData/239890/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	201800	1238086140	18920	18920	18920	18920	899
3	20230810	201700	1238086140	18920	18920	18920	18920	0
4	20230810	201600	1238086140	18920	18920	18920	18920	0
5	20230810	201500	1238086140	18920	18920	18920	18920	0
6	20230810	201400	1238086140	18920	18920	18920	18920	0
7	20230810	201300	1238086140	18920	18920	18920	18920	0
8	20230810	201200	1238086140	18920	18920	18920	18920	0
9	20230810	201100	1238086140	18920	18920	18920	18920	0
10	20230810	201000	1238086140	18920	18920	18920	18920	0
11	20230810	200900	1238086140	18920	18920	18920	18920	0
12	20230810	200800	1238086140	18920	18920	18920	18920	0
13	20230810	200700	1238086140	18920	18920	18920	18920	0
14	20230810	200600	1238086140	18920	18920	18920	18920	0
15	20230810	200500	1238086140	18920	18920	18920	18920	0
16	20230810	200400	1238086140	18920	18920	18920	18920	0
17	20230810	200300	1238086140	18920	18920	18920	18920	0
18	20230810	200200	1238086140	18920	18920	18920	18920	0
19	20230810	200100	1238086140	18920	18920	18920	18920	0
20	20230810	200000	1238086140	18920	18920	18920	18920	0
21	20230810	195900	1238086140	18920	18920	18920	18920	0
22	20230810	195800	1238086140	18920	18920	18920	18920	0
23	20230810	195700	1238086140	18920	18920	18920	18920	0
24	20230810	195600	1238086140	18920	18920	18920	18920	0
25	20230810	195500	1238086140	18920	18920	18920	18920	0
26	20230810	195400	1238086140	18920	18920	18920	18920	0
27	20230810	195300	1238086140	18920	18920	18920	18920	0
28	20230810	195200	1238086140	18920	18920	18920	18920	0
29	20230810	195100	1238086140	18920	18920	18920	18920	0
30	20230810	195000	1238086140	18920	18920	18920	18920	0
31	20230810	194900	1238086140	18920	18920	18920	18920	0
32	20230810	194800	1238086140	18920	18920	18920	18920	899
33	20230810	194700	1238086140	18920	18920	18920	18920	0
34	20230810	194600	1238086140	18920	18920	18920	18920	0
35	20230810	194500	1238086140	18920	18920	18920	18920	0
36	20230810	194400	1238086140	18920	18920	18920	18920	0
37	20230810	194300	1238086140	18920	18920	18920	18920	0
38	20230810	194200	1238086140	18920	18920	18920	18920	0
39	20230810	194100	1238086140	18920	18920	18920	18920	0
40	20230810	194000	1238086140	18920	18920	18920	18920	0
41	20230810	193900	1238086140	18920	18920	18920	18920	0
42	20230810	193800	1238086140	18920	18920	18920	18920	0
43	20230810	193700	1238086140	18920	18920	18920	18920	0
44	20230810	193600	1238086140	18920	18920	18920	18920	0
45	20230810	193500	1238086140	18920	18920	18920	18920	0
46	20230810	193400	1238086140	18920	18920	18920	18920	0
47	20230810	193300	1238086140	18920	18920	18920	18920	0
48	20230810	193200	1238086140	18920	18920	18920	18920	0
49	20230810	193100	1238086140	18920	18920	18920	18920	0
50	20230810	193000	1238086140	18920	18920	18920	18920	0
51	20230810	192900	1238086140	18920	18920	18920	18920	0
52	20230810	192800	1238086140	18920	18920	18920	18920	0
53	20230810	192700	1238086140	18920	18920	18920	18920	0
54	20230810	192600	1238086140	18920	18920	18920	18920	0
55	20230810	192500	1238086140	18920	18920	18920	18920	0
56	20230810	192400	1238086140	18920	18920	18920	18920	0
57	20230810	192300	1238086140	18920	18920	18920	18920	0
58	20230810	192200	1238086140	18920	18920	18920	18920	0
59	20230810	192100	1238086140	18920	18920	18920	18920	0
60	20230810	192000	1238086140	18920	18920	18920	18920	0
61	20230810	191900	1238086140	18920	18920	18920	18920	0
62	20230810	191800	1238086140	18920	18920	18920	18920	899
63	20230810	191700	1238086140	18920	18920	18920	18920	0
64	20230810	191600	1238086140	18920	18920	18920	18920	0
65	20230810	191500	1238086140	18920	18920	18920	18920	0
66	20230810	191400	1238086140	18920	18920	18920	18920	0
67	20230810	191300	1238086140	18920	18920	18920	18920	0
68	20230810	191200	1238086140	18920	18920	18920	18920	0
69	20230810	191100	1238086140	18920	18920	18920	18920	0
70	20230810	191000	1238086140	18920	18920	18920	18920	0
71	20230810	190900	1238086140	18920	18920	18920	18920	0
72	20230810	190800	1238086140	18920	18920	18920	18920	0
73	20230810	190700	1238086140	18920	18920	18920	18920	0
74	20230810	190600	1238086140	18920	18920	18920	18920	0
75	20230810	190500	1238086140	18920	18920	18920	18920	0
76	20230810	190400	1238086140	18920	18920	18920	18920	0
77	20230810	190300	1238086140	18920	18920	18920	18920	0
78	20230810	190200	1238086140	18920	18920	18920	18920	0
79	20230810	190100	1238086140	18920	18920	18920	18920	0
80	20230810	190000	1238086140	18920	18920	18920	18920	0
81	20230810	185900	1238086140	18920	18920	18920	18920	0
82	20230810	185800	1238086140	18920	18920	18920	18920	0
83	20230810	185700	1238086140	18920	18920	18920	18920	0
84	20230810	185600	1238086140	18920	18920	18920	18920	0
85	20230810	185500	1238086140	18920	18920	18920	18920	0
86	20230810	185400	1238086140	18920	18920	18920	18920	0
87	20230810	185300	1238086140	18920	18920	18920	18920	0
88	20230810	185200	1238086140	18920	18920	18920	18920	0
89	20230810	185100	1238086140	18920	18920	18920	18920	0
90	20230810	185000	1238086140	18920	18920	18920	18920	0
91	20230810	184900	1238086140	18920	18920	18920	18920	0
92	20230810	184800	1238086140	18920	18920	18920	18920	899
93	20230810	184700	1238086140	18920	18920	18920	18920	0
94	20230810	184600	1238086140	18920	18920	18920	18920	0
95	20230810	184500	1238086140	18920	18920	18920	18920	0
96	20230810	184400	1238086140	18920	18920	18920	18920	0
97	20230810	184300	1238086140	18920	18920	18920	18920	0
98	20230810	184200	1238086140	18920	18920	18920	18920	0
99	20230810	184100	1238086140	18920	18920	18920	18920	0
100	20230810	184000	1238086140	18920	18920	18920	18920	0
101	20230810	183900	1238086140	18920	18920	18920	18920	0
102	20230810	183800	1238086140	18920	18920	18920	18920	0
103	20230810	183700	1238086140	18920	18920	18920	18920	0
104	20230810	183600	1238086140	18920	18920	18920	18920	0
105	20230810	183500	1238086140	18920	18920	18920	18920	0
106	20230810	183400	1238086140	18920	18920	18920	18920	0
107	20230810	183300	1238086140	18920	18920	18920	18920	0
108	20230810	183200	1238086140	18920	18920	18920	18920	0
109	20230810	183100	1238086140	18920	18920	18920	18920	0
110	20230810	183000	1238086140	18920	18920	18920	18920	0
111	20230810	182900	1238086140	18920	18920	18920	18920	0
112	20230810	182800	1238086140	18920	18920	18920	18920	0
113	20230810	182700	1238086140	18920	18920	18920	18920	0
114	20230810	182600	1238086140	18920	18920	18920	18920	0
115	20230810	182500	1238086140	18920	18920	18920	18920	0
116	20230810	182400	1238086140	18920	18920	18920	18920	0
117	20230810	182300	1238086140	18920	18920	18920	18920	0
118	20230810	182200	1238086140	18920	18920	18920	18920	0
119	20230810	182100	1238086140	18920	18920	18920	18920	0
120	20230810	182000	1238086140	18920	18920	18920	18920	0
121	20230810	181900	1238086140	18920	18920	18920	18920	0
122	20230810	181800	1238086140	18920	18920	18920	18920	899
123	20230810	181700	1238086140	18920	18920	18920	18920	0
124	20230810	181600	1238086140	18920	18920	18920	18920	0
125	20230810	181500	1238086140	18920	18920	18920	18920	0
126	20230810	181400	1238086140	18920	18920	18920	18920	0
127	20230810	181300	1238086140	18920	18920	18920	18920	0
128	20230810	181200	1238086140	18920	18920	18920	18920	0
129	20230810	181100	1238086140	18920	18920	18920	18920	0
130	20230810	181000	1238086140	18920	18920	18920	18920	0
131	20230810	180900	1238086140	18920	18920	18920	18920	0
132	20230810	180800	1238086140	18920	18920	18920	18920	0
133	20230810	180700	1238086140	18920	18920	18920	18920	0
134	20230810	180600	1238086140	18920	18920	18920	18920	0
135	20230810	180500	1238086140	18920	18920	18920	18920	0
136	20230810	180400	1238086140	18920	18920	18920	18920	0
137	20230810	180300	1238086140	18920	18920	18920	18920	0
138	20230810	180200	1238086140	18920	18920	18920	18920	0
139	20230810	180100	1238086140	18920	18920	18920	18920	0
140	20230810	180000	1238086140	18920	18920	18920	18920	0
141	20230810	175900	1238086140	18920	18920	18920	18920	0
142	20230810	175800	1238086140	18920	18920	18920	18920	0
143	20230810	175700	1238086140	18920	18920	18920	18920	0
144	20230810	175600	1238086140	18920	18920	18920	18920	0
145	20230810	175500	1238086140	18920	18920	18920	18920	0
146	20230810	175400	1238086140	18920	18920	18920	18920	0
147	20230810	175300	1238086140	18920	18920	18920	18920	0
148	20230810	175200	1238086140	18920	18920	18920	18920	0
149	20230810	175100	1238086140	18920	18920	18920	18920	0
150	20230810	175000	1238086140	18920	18920	18920	18920	0
151	20230810	174900	1238086140	18920	18920	18920	18920	0
152	20230810	174800	1238086140	18920	18920	18920	18920	899
153	20230810	174700	1238086140	18920	18920	18920	18920	0
154	20230810	174600	1238086140	18920	18920	18920	18920	0
155	20230810	174500	1238086140	18920	18920	18920	18920	0
156	20230810	174400	1238086140	18920	18920	18920	18920	0
157	20230810	174300	1238086140	18920	18920	18920	18920	0
158	20230810	174200	1238086140	18920	18920	18920	18920	0
159	20230810	174100	1238086140	18920	18920	18920	18920	0
160	20230810	174000	1238086140	18920	18920	18920	18920	0
161	20230810	173900	1238086140	18920	18920	18920	18920	0
162	20230810	173800	1238086140	18920	18920	18920	18920	0
163	20230810	173700	1238086140	18920	18920	18920	18920	0
164	20230810	173600	1238086140	18920	18920	18920	18920	0
165	20230810	173500	1238086140	18920	18920	18920	18920	0
166	20230810	173400	1238086140	18920	18920	18920	18920	0
167	20230810	173300	1238086140	18920	18920	18920	18920	0
168	20230810	173200	1238086140	18920	18920	18920	18920	0
169	20230810	173100	1238086140	18920	18920	18920	18920	0
170	20230810	173000	1238086140	18920	18920	18920	18920	0
171	20230810	172900	1238086140	18920	18920	18920	18920	0
172	20230810	172800	1238086140	18920	18920	18920	18920	0
173	20230810	172700	1238086140	18920	18920	18920	18920	0
174	20230810	172600	1238086140	18920	18920	18920	18920	0
175	20230810	172500	1238086140	18920	18920	18920	18920	0
176	20230810	172400	1238086140	18920	18920	18920	18920	0
177	20230810	172300	1238086140	18920	18920	18920	18920	0
178	20230810	172200	1238086140	18920	18920	18920	18920	0
179	20230810	172100	1238086140	18920	18920	18920	18920	0
180	20230810	172000	1238086140	18920	18920	18920	18920	0
181	20230810	171900	1238086140	18920	18920	18920	18920	0
182	20230810	171800	1238086140	18920	18920	18920	18920	899
183	20230810	171700	1238086140	18920	18920	18920	18920	0
184	20230810	171600	1238086140	18920	18920	18920	18920	0
185	20230810	171500	1238086140	18920	18920	18920	18920	0
186	20230810	171400	1238086140	18920	18920	18920	18920	0
187	20230810	171300	1238086140	18920	18920	18920	18920	0
188	20230810	171200	1238086140	18920	18920	18920	18920	0
189	20230810	171100	1238086140	18920	18920	18920	18920	0
190	20230810	171000	1238086140	18920	18920	18920	18920	0
191	20230810	170900	1238086140	18920	18920	18920	18920	0
192	20230810	170800	1238086140	18920	18920	18920	18920	0
193	20230810	170700	1238086140	18920	18920	18920	18920	0
194	20230810	170600	1238086140	18920	18920	18920	18920	0
195	20230810	170500	1238086140	18920	18920	18920	18920	0
196	20230810	170400	1238086140	18920	18920	18920	18920	0
197	20230810	170300	1238086140	18920	18920	18920	18920	0
198	20230810	170200	1238086140	18920	18920	18920	18920	0
199	20230810	170100	1238086140	18920	18920	18920	18920	0
200	20230810	170000	1238086140	18920	18920	18920	18920	0
201	20230810	165900	1238086140	18920	18920	18920	18920	0
202	20230810	165800	1238086140	18920	18920	18920	18920	0
203	20230810	165700	1238086140	18920	18920	18920	18920	0
204	20230810	165600	1238086140	18920	18920	18920	18920	0
205	20230810	165500	1238086140	18920	18920	18920	18920	0
206	20230810	165400	1238086140	18920	18920	18920	18920	0
207	20230810	165300	1238086140	18920	18920	18920	18920	0
208	20230810	165200	1238086140	18920	18920	18920	18920	0
209	20230810	165100	1238086140	18920	18920	18920	18920	0
210	20230810	165000	1238086140	18920	18920	18920	18920	0
211	20230810	164900	1238086140	18920	18920	18920	18920	0
212	20230810	164800	1238086140	18920	18920	18920	18920	899
213	20230810	164700	1238086140	18920	18920	18920	18920	0
214	20230810	164600	1238086140	18920	18920	18920	18920	0
215	20230810	164500	1238086140	18920	18920	18920	18920	0
216	20230810	164400	1238086140	18920	18920	18920	18920	0
217	20230810	164300	1238086140	18920	18920	18920	18920	0
218	20230810	164200	1238086140	18920	18920	18920	18920	0
219	20230810	164100	1238086140	18920	18920	18920	18920	0
220	20230810	164000	1238086140	18920	18920	18920	18920	0
221	20230810	163900	1238086140	18920	18920	18920	18920	0
222	20230810	163800	1238086140	18920	18920	18920	18920	0
223	20230810	163700	1238086140	18920	18920	18920	18920	0
224	20230810	163600	1238086140	18920	18920	18920	18920	0
225	20230810	163500	1238086140	18920	18920	18920	18920	0
226	20230810	163400	1238086140	18920	18920	18920	18920	0
227	20230810	163300	1238086140	18920	18920	18920	18920	0
228	20230810	163200	1238086140	18920	18920	18920	18920	0
229	20230810	163100	1238086140	18920	18920	18920	18920	0
230	20230810	163000	1238086140	18920	18920	18920	18920	0
231	20230810	162900	1238086140	18920	18920	18920	18920	0
232	20230810	162800	1238086140	18920	18920	18920	18920	0
233	20230810	162700	1238086140	18920	18920	18920	18920	0
234	20230810	162600	1238086140	18920	18920	18920	18920	0
235	20230810	162500	1238086140	18920	18920	18920	18920	0
236	20230810	162400	1238086140	18920	18920	18920	18920	0
237	20230810	162300	1238086140	18920	18920	18920	18920	0
238	20230810	162200	1238086140	18920	18920	18920	18920	0
239	20230810	162100	1238086140	18920	18920	18920	18920	0
240	20230810	162000	1238086140	18920	18920	18920	18920	0
241	20230810	161900	1238086140	18920	18920	18920	18920	0
242	20230810	161800	1238086140	18920	18920	18920	18920	899
243	20230810	161700	1238086140	18920	18920	18920	18920	0
244	20230810	161600	1238086140	18920	18920	18920	18920	0
245	20230810	161500	1238086140	18920	18920	18920	18920	0
246	20230810	161400	1238086140	18920	18920	18920	18920	0
247	20230810	161300	1238086140	18920	18920	18920	18920	0
248	20230810	161200	1238086140	18920	18920	18920	18920	0
249	20230810	161100	1238086140	18920	18920	18920	18920	0
250	20230810	161000	1238086140	18920	18920	18920	18920	0
251	20230810	160900	1238086140	18920	18920	18920	18920	0
252	20230810	160800	1238086140	18920	18920	18920	18920	0
253	20230810	160700	1238086140	18920	18920	18920	18920	0
254	20230810	160600	1238086140	18920	18920	18920	18920	0
255	20230810	160500	1238086140	18920	18920	18920	18920	0
256	20230810	160400	1238086140	18920	18920	18920	18920	0
257	20230810	160300	1238086140	18920	18920	18920	18920	0
258	20230810	160200	1238086140	18920	18920	18920	18920	0
259	20230810	160100	1238086140	18920	18920	18920	18920	0
260	20230810	160000	1238086140	18920	18920	18920	18920	0
261	20230810	155900	1238086140	18920	18920	18920	18920	0
262	20230810	155800	1238086140	18920	18920	18920	18920	0
263	20230810	155700	1238086140	18920	18920	18920	18920	0
264	20230810	155600	1238086140	18920	18920	18920	18920	0
265	20230810	155500	1238086140	18920	18920	18920	18920	0
266	20230810	155400	1238086140	18920	18920	18920	18920	0
267	20230810	155300	1238086140	18920	18920	18920	18920	0
268	20230810	155200	1238086140	18920	18920	18920	18920	0
269	20230810	155100	1238086140	18920	18920	18920	18920	0
270	20230810	155000	1238086140	18920	18920	18920	18920	0
271	20230810	154900	1238086140	18920	18920	18920	18920	0
272	20230810	154800	1238086140	18920	18920	18920	18920	899
273	20230810	154700	1238086140	18920	18920	18920	18920	0
274	20230810	154600	1238086140	18920	18920	18920	18920	0
275	20230810	154500	1238086140	18920	18920	18920	18920	0
276	20230810	154400	1238086140	18920	18920	18920	18920	0
277	20230810	154300	1238086140	18920	18920	18920	18920	0
278	20230810	154200	1238086140	18920	18920	18920	18920	0
279	20230810	154100	1238086140	18920	18920	18920	18920	0
280	20230810	154000	1238086140	18920	18920	18920	18920	0
281	20230810	153900	1238086140	18920	18920	18920	18920	0
282	20230810	153800	1238086140	18920	18920	18920	18920	0
283	20230810	153700	1238086140	18920	18920	18920	18920	0
284	20230810	153600	1238086140	18920	18920	18920	18920	0
285	20230810	153500	1238086140	18920	18920	18920	18920	0
286	20230810	153400	1238086140	18920	18920	18920	18920	0
287	20230810	153300	1238086140	18920	18920	18920	18920	0
288	20230810	153200	1238086140	18920	18920	18920	18920	0
289	20230810	153100	1238086140	18920	18920	18920	18920	0
290	20230810	153000	1238086140	18920	18920	18920	18920	899
291	20230810	152900	1221077060	18920	18920	18920	18920	0
292	20230810	152800	1221077060	18920	18920	18920	18920	0
293	20230810	152700	1221077060	18920	18920	18920	18920	0
294	20230810	152600	1221077060	18920	18920	18920	18920	0
295	20230810	152500	1221077060	18920	18920	18920	18920	0
296	20230810	152400	1221077060	18920	18920	18920	18920	0
297	20230810	152300	1221077060	18920	18920	18920	18920	0
298	20230810	152200	1221077060	18920	18920	18920	18920	0
299	20230810	152100	1221077060	18920	18920	18920	18920	0
300	20230810	152000	1221077060	18920	18920	18920	18920	0
301	20230810	151900	1221077060	18920	18950	18970	18920	154
302	20230810	151800	1218159730	18970	18970	18970	18970	10
303	20230810	151700	1217970030	18970	18970	18970	18970	84
304	20230810	151600	1216376550	18980	18980	18980	18980	0
305	20230810	151500	1216376550	18980	18910	18980	18910	295
306	20230810	151400	1210787770	18910	18920	18920	18910	240
307	20230810	151300	1206248270	18920	18920	18920	18920	296
308	20230810	151200	1200647950	18920	18920	18920	18920	32
309	20230810	151100	1200042510	18920	18910	18920	18910	256
310	20230810	151000	1195200390	18910	18910	18920	18910	54
311	20230810	150900	1194179210	18910	18920	18920	18910	119
312	20230810	150800	1191928670	18920	18920	18920	18920	3
313	20230810	150700	1191871910	18920	18920	18920	18920	59
314	20230810	150600	1190755630	18920	18930	18930	18920	86
315	20230810	150500	1189128190	18930	18930	18930	18930	0
316	20230810	150400	1189128190	18930	18940	18940	18910	254
317	20230810	150300	1184323530	18940	18940	18940	18920	129
318	20230810	150200	1181882170	18940	18910	18940	18910	67
319	20230810	150100	1180614420	18900	18900	18900	18900	347
320	20230810	150000	1174056120	18900	18880	18900	18880	180
321	20230810	145900	1170654920	18880	18890	18890	18880	110
322	20230810	145800	1168577820	18900	18860	18900	18850	930
323	20230810	145700	1151034840	18860	18890	18890	18860	101
324	20230810	145600	1149129190	18890	18890	18890	18870	241
325	20230810	145500	1144580250	18890	18880	18890	18880	82
326	20230810	145400	1143031990	18890	18900	18900	18890	154
327	20230810	145300	1140122480	18900	18900	18900	18890	99
328	20230810	145200	1138252080	18900	18910	18910	18900	53
329	20230810	145100	1137250270	18920	18890	18920	18880	213
330	20230810	145000	1133226230	18890	18880	18890	18870	141
331	20230810	144900	1130564760	18880	18900	18900	18880	67
332	20230810	144800	1129299250	18900	18880	18900	18870	334
333	20230810	144700	1122995490	18870	18880	18880	18870	140
334	20230810	144600	1120352990	18880	18880	18920	18870	149
335	20230810	144500	1117537450	18870	18870	18870	18870	125
336	20230810	144400	1115178700	18860	18860	18880	18860	229
337	20230810	144300	1110858620	18870	18880	18880	18870	112
338	20230810	144200	1108744630	18870	18870	18880	18870	172
339	20230810	144100	1105498870	18870	18890	18890	18870	102
340	20230810	144000	1103573330	18890	18880	18890	18880	101
341	20230810	143900	1101666310	18880	18890	18890	18870	66
342	20230810	143800	1100419830	18900	18900	18900	18900	79
343	20230810	143700	1098926730	18910	18890	18910	18890	133
344	20230810	143600	1096413480	18890	18900	18900	18870	124
345	20230810	143500	1094070860	18900	18910	18910	18900	35
346	20230810	143400	1093409100	18910	18920	18920	18910	34
347	20230810	143300	1092765890	18930	18850	18930	18850	150
348	20230810	143200	1089930650	18840	18840	18840	18840	118
349	20230810	143100	1087707530	18840	18850	18850	18840	166
350	20230810	143000	1084580070	18850	18860	18860	18850	101
351	20230810	142900	1082676030	18860	18850	18860	18840	432
352	20230810	142800	1074535480	18860	18880	18880	18850	69
353	20230810	142700	1073234040	18880	18860	18880	18850	99
354	20230810	142600	1071366000	18860	18880	18880	18860	129
355	20230810	142500	1068932030	18880	18880	18880	18880	59
356	20230810	142400	1067818110	18880	18860	18880	18860	67
357	20230810	142300	1066553850	18850	18860	18870	18850	168
358	20230810	142200	1063385910	18840	18860	18860	18840	187
359	20230810	142100	1059861840	18860	18860	18860	18850	120
360	20230810	142000	1057599340	18860	18870	18870	18860	105
361	20230810	141900	1055618840	18870	18860	18870	18860	148
362	20230810	141800	1052827390	18860	18870	18870	18850	135
363	20230810	141700	1050282010	18870	18850	18870	18850	74
364	20230810	141600	1048886470	18850	18860	18860	18850	85
365	20230810	141500	1047283720	18860	18880	18880	18860	62
366	20230810	141400	1046113610	18880	18890	18890	18860	56
367	20230810	141300	1045055950	18890	18910	18910	18890	57
368	20230810	141200	1043978850	18910	18900	18910	18890	128
369	20230810	141100	1041560170	18900	18900	18900	18890	154
370	20230810	141000	1038650500	18900	18920	18920	18900	63
371	20230810	140900	1037459420	18910	18920	18920	18890	98
372	20230810	140800	1035606220	18920	18930	18930	18910	60
373	20230810	140700	1034470930	18930	18940	18940	18930	58
374	20230810	140600	1033372510	18950	18950	18950	18950	48
375	20230810	140500	1032462910	18940	18970	18970	18920	57
376	20230810	140400	1031382480	18970	18870	18970	18870	225
377	20230810	140300	1027129640	18870	18860	18880	18860	120
378	20230810	140200	1024865210	18860	18860	18890	18840	81
379	20230810	140100	1023336830	18860	18850	18860	18840	167
380	20230810	140000	1020189980	18850	18850	18850	18830	180
381	20230810	135900	1016798490	18860	18860	18870	18850	69
382	20230810	135800	1015496930	18860	18870	18870	18860	75
383	20230810	135700	1014082240	18870	18880	18880	18870	45
384	20230810	135600	1013232900	18870	18860	18870	18830	86
385	20230810	135500	1011611410	18860	18840	18860	18840	151
386	20230810	135400	1008765970	18840	18850	18850	18840	134
387	20230810	135300	1006241340	18840	18850	18850	18840	129
388	20230810	135200	1003810400	18820	18870	18870	18820	1557
389	20230810	135100	974497480	18870	18840	18870	18830	1677
390	20230810	135000	942917030	18840	18840	18840	18830	302
391	20230810	134900	937229130	18840	18850	18860	18840	299
392	20230810	134800	931595390	18840	18850	18850	18830	174
393	20230810	134700	928317900	18850	18870	18870	18850	748
394	20230810	134600	914217490	18870	18880	18880	18870	99
395	20230810	134500	912348680	18890	18860	18890	18820	1749
396	20230810	134400	879410010	18860	18880	18880	18850	277
397	20230810	134300	874185960	18880	18870	18890	18870	161
398	20230810	134200	871146060	18870	18870	18870	18860	224
399	20230810	134100	866920940	18870	18870	18890	18860	268
400	20230810	134000	861864410	18870	18860	18870	18860	120
401	20230810	133900	859600880	18860	18860	18860	18840	215
402	20230810	133800	855548370	18860	18860	18870	18860	73
403	20230810	133700	854171240	18860	18860	18860	18850	115
404	20230810	133600	852003040	18860	18870	18870	18850	243
405	20230810	133500	847419730	18870	18880	18880	18870	55
406	20230810	133400	846381630	18880	18890	18890	18880	56
407	20230810	133300	845323810	18890	18880	18900	18870	183
408	20230810	133200	841867560	18870	18860	18880	18860	207
409	20230810	133100	837961820	18850	18870	18870	18850	443
410	20230810	133000	829610650	18870	18870	18870	18860	160
411	20230810	132900	826592440	18870	18880	18880	18870	13
412	20230810	132800	826347040	18880	18870	18880	18860	166
413	20230810	132700	823214510	18870	18880	18880	18870	59
414	20230810	132600	822101140	18880	18890	18890	18870	59
415	20230810	132500	820987610	18890	18890	18890	18880	35
416	20230810	132400	820326660	18900	18870	18900	18870	137
417	20230810	132300	817740620	18860	18880	18880	18860	133
418	20230810	132200	815231560	18870	18860	18880	18860	118
419	20230810	132100	813005260	18860	18870	18870	18860	158
420	20230810	132000	810024820	18860	18870	18880	18860	118
421	20230810	131900	807798250	18870	18870	18870	18860	79
422	20230810	131800	806308220	18870	18890	18890	18870	30
423	20230810	131700	805742010	18890	18890	18890	18890	63
424	20230810	131600	804551940	18900	18870	18900	18860	288
425	20230810	131500	799114900	18870	18890	18900	18870	268
426	20230810	131400	794054510	18890	18890	18890	18870	317
427	20230810	131300	788071090	18890	18910	18910	18890	317
428	20230810	131200	782082790	18910	18920	18920	18910	15
429	20230810	131100	781799020	18920	18930	18930	18890	151
430	20230810	131000	778945520	18930	18950	18950	18930	11
431	20230810	130900	778737170	18920	18920	18950	18920	87
432	20230810	130800	777090850	18960	18960	18960	18920	11
433	20230810	130700	776882370	18920	18980	18980	18920	9
434	20230810	130600	776711790	18990	18890	18990	18870	775
435	20230810	130500	762054940	18890	18900	18900	18890	17
436	20230810	130400	761733780	18900	18890	18900	18880	199
437	20230810	130300	757976460	18880	18890	18890	18880	26
438	20230810	130200	757485400	18890	18890	18890	18880	97
439	20230810	130100	755653930	18890	18930	18930	18890	20
440	20230810	130000	755275920	18930	18940	18940	18930	15
441	20230810	125900	754991960	18940	18920	18940	18920	8
442	20230810	125800	754840540	18920	18920	18920	18900	168
443	20230810	125700	751664900	18920	18930	18940	18910	447
444	20230810	125600	743210980	18940	18930	18940	18930	7
445	20230810	125500	743078420	18940	18940	18940	18940	14
446	20230810	125400	742813260	18930	18940	18940	18930	51
447	20230810	125300	741847750	18940	18940	18940	18940	13
448	20230810	125200	741601530	18940	18940	18940	18940	33
449	20230810	125100	740976510	18990	18920	18990	18920	75
450	20230810	125000	739557060	18920	18920	18920	18920	9
451	20230810	124900	739386780	18920	18980	18980	18920	10
452	20230810	124800	739197340	18980	18940	18980	18910	10
453	20230810	124700	739007750	18940	18980	18980	18910	207
454	20230810	124600	735089980	18980	18990	18990	18950	8
455	20230810	124500	734938110	18930	18930	18930	18930	45
456	20230810	124400	734086260	18930	18990	18990	18930	15
457	20230810	124300	733801950	18990	18910	18990	18910	80
458	20230810	124200	732288910	18900	18890	18900	18890	334
459	20230810	124100	725976870	18890	18900	18900	18890	44
460	20230810	124000	725145620	18900	18900	18900	18900	7
461	20230810	123900	725013320	18900	18890	18900	18870	73
462	20230810	123800	723634370	18900	18900	18900	18900	8
463	20230810	123700	723483170	18900	18900	18900	18900	7
464	20230810	123600	723350870	18890	18890	18900	18890	156
465	20230810	123500	720403990	18890	18890	18890	18890	1
466	20230810	123400	720385100	18890	18860	18890	18860	64
467	20230810	123300	719177880	18870	18870	18870	18870	73
468	20230810	123200	717800370	18870	18870	18870	18870	5
469	20230810	123100	717706020	18870	18860	18870	18860	294
470	20230810	123000	712159370	18870	18870	18890	18870	61
471	20230810	122900	711008250	18890	18880	18890	18870	51
472	20230810	122800	710045550	18890	18900	18900	18890	12
473	20230810	122700	709818820	18900	18890	18900	18880	158
474	20230810	122600	706834640	18890	18890	18890	18890	73
475	20230810	122500	705455670	18900	18900	18900	18900	15
476	20230810	122400	705172170	18900	18900	18900	18900	7
477	20230810	122300	705039870	18900	18910	18910	18900	4
478	20230810	122200	704964240	18910	18910	18910	18910	11
479	20230810	122100	704756230	18910	18890	18910	18880	65
480	20230810	122000	703528380	18890	18910	18910	18890	19
481	20230810	121900	703169430	18910	18910	18910	18910	6
482	20230810	121800	703055970	18910	18910	18910	18910	0
483	20230810	121700	703055970	18910	18890	18910	18890	83
484	20230810	121600	701488060	18890	18890	18890	18890	405
485	20230810	121500	693837610	18860	18860	18890	18860	281
486	20230810	121400	688536750	18890	18890	18890	18890	200
487	20230810	121300	684758750	18860	18880	18880	18860	246
488	20230810	121200	680117800	18880	18880	18880	18880	105
489	20230810	121100	678135400	18890	18890	18890	18890	0
490	20230810	121000	678135400	18890	18900	18900	18890	271
491	20230810	120900	673014040	18900	18900	18900	18900	0
492	20230810	120800	673014040	18900	18900	18900	18900	40
493	20230810	120700	672258040	18900	18900	18900	18900	100
494	20230810	120600	670368040	18890	18890	18890	18890	0
495	20230810	120500	670368040	18890	18900	18900	18890	15
496	20230810	120400	670084550	18900	18900	18900	18900	0
497	20230810	120300	670084550	18900	18900	18900	18900	2
498	20230810	120200	670046750	18910	18920	18920	18910	1206
499	20230810	120100	647229240	18920	18910	18920	18910	417
500	20230810	120000	639343720	18920	18880	18920	18880	70
501	20230810	115900	638022040	18870	18880	18880	18870	200
502	20230810	115800	634247480	18880	18880	18880	18880	0
503	20230810	115700	634247480	18880	18910	18910	18880	135
504	20230810	115600	631697780	18910	18900	18910	18900	150
505	20230810	115500	628862480	18900	18890	18900	18880	223
506	20230810	115400	624650330	18900	18920	18920	18900	1290
507	20230810	115300	600261000	18920	18930	18930	18920	226
508	20230810	115200	595984380	18930	18930	18930	18930	63
509	20230810	115100	594791790	18930	18930	18930	18930	15
510	20230810	115000	594507840	18930	18930	18930	18930	9
511	20230810	114900	594337470	18930	18930	18930	18920	80
512	20230810	114800	592823710	18930	18930	18930	18930	15
513	20230810	114700	592539760	18930	18930	18930	18930	77
514	20230810	114600	591082150	19000	19000	19000	19000	0
515	20230810	114500	591082150	19000	19000	19000	18930	155
516	20230810	114400	588147790	19000	18950	19000	18930	159
517	20230810	114300	585132490	18950	18950	18950	18950	0
518	20230810	114200	585132490	18950	18950	18950	18950	1
519	20230810	114100	585113540	18930	18930	18930	18930	115
520	20230810	114000	582936590	18930	18930	18930	18930	0
521	20230810	113900	582936590	18930	18930	18930	18930	38
522	20230810	113800	582217250	18930	18930	18930	18930	0
523	20230810	113700	582217250	18930	18930	18930	18930	2
524	20230810	113600	582179390	18930	18950	18950	18930	163
525	20230810	113500	579092700	18950	18940	18950	18940	56
526	20230810	113400	578031960	18950	18950	18950	18950	7
527	20230810	113300	577899310	18950	18950	18950	18950	28
528	20230810	113200	577368710	18950	18940	18950	18940	87
529	20230810	113100	575720160	18950	18940	18950	18940	434
530	20230810	113000	567498700	18940	18940	18940	18940	20
531	20230810	112900	567119900	18940	18940	18940	18940	73
532	20230810	112800	565737280	18930	18930	18930	18930	69
533	20230810	112700	564431110	18940	18930	18940	18930	3
534	20230810	112600	564374310	18940	18950	18950	18940	34
535	20230810	112500	563730300	18950	18950	18950	18950	38
536	20230810	112400	563010200	18950	18950	18950	18950	4
537	20230810	112300	562934400	18950	18960	18960	18950	451
538	20230810	112200	554387910	18950	18950	18950	18950	0
539	20230810	112100	554387910	18950	18970	18970	18950	1102
540	20230810	112000	533498740	18970	18980	18980	18970	10
541	20230810	111900	533309030	18970	18970	18970	18970	0
542	20230810	111800	533309030	18970	18970	18970	18970	54
543	20230810	111700	532284650	18990	18990	18990	18990	1
544	20230810	111600	532265660	19000	19000	19000	19000	26
545	20230810	111500	531771660	18970	18980	19000	18970	166
546	20230810	111400	528621360	18970	18970	18970	18970	42
547	20230810	111300	527824620	18970	18930	18970	18930	51
548	20230810	111200	526858910	18930	18930	18930	18930	0
549	20230810	111100	526858910	18930	18930	18930	18930	0
550	20230810	111000	526858910	18930	18930	18930	18930	97
551	20230810	110900	525022700	18930	18930	18930	18930	2
552	20230810	110800	524984840	18930	18930	18930	18920	260
553	20230810	110700	520065070	18930	18930	18930	18930	76
554	20230810	110600	518626390	18930	18930	18930	18930	0
555	20230810	110500	518626390	18930	18930	18930	18930	108
556	20230810	110400	516581950	18920	18920	18920	18920	0
557	20230810	110300	516581950	18920	18920	18920	18920	8
558	20230810	110200	516430590	18920	18960	18980	18920	918
559	20230810	110100	499028890	18960	18960	18960	18960	108
560	20230810	110000	496981210	18960	18990	18990	18960	685
561	20230810	105900	483983900	19000	19030	19030	19000	663
562	20230810	105800	471383220	19030	19030	19030	19030	0
563	20230810	105700	471383220	19030	19020	19030	19020	46
564	20230810	105600	470508290	19030	19030	19030	19030	0
565	20230810	105500	470508290	19030	19030	19030	19030	0
566	20230810	105400	470508290	19030	19030	19080	19030	887
567	20230810	105300	453628630	19030	19030	19030	19030	167
568	20230810	105200	450450620	19020	19030	19030	19020	1166
569	20230810	105100	428272240	19030	19030	19030	19030	2
570	20230810	105000	428234180	19030	19030	19030	19030	0
571	20230810	104900	428234180	19030	19030	19030	19030	113
572	20230810	104800	426083790	19030	19030	19030	19030	0
573	20230810	104700	426083790	19030	19030	19030	19030	41
574	20230810	104600	425303560	19080	19080	19080	19080	0
575	20230810	104500	425303560	19080	19080	19080	19080	3
576	20230810	104400	425246320	19020	19020	19020	19020	76
577	20230810	104300	423800800	19010	19010	19010	19010	0
578	20230810	104200	423800800	19010	19020	19020	19010	2
579	20230810	104100	423762770	19090	19090	19090	19090	1
580	20230810	104000	423743680	19090	19090	19090	19090	10
581	20230810	103900	423552780	19090	19090	19090	19090	0
582	20230810	103800	423552780	19090	19090	19090	19090	5
583	20230810	103700	423457330	19090	19090	19090	19090	0
584	20230810	103600	423457330	19090	19090	19090	19090	3
585	20230810	103500	423400060	19090	19090	19090	19090	5
586	20230810	103400	423304610	19090	19090	19090	19090	1
587	20230810	103300	423285520	19090	19000	19090	19000	53
588	20230810	103200	422273930	19100	19100	19100	19100	617
589	20230810	103100	410489230	19100	19100	19100	19100	10
590	20230810	103000	410298230	19100	19100	19100	19100	0
591	20230810	102900	410298230	19100	19100	19100	19100	2
592	20230810	102800	410260030	19110	19000	19110	19000	332
593	20230810	102700	403934750	19000	19000	19000	19000	53
594	20230810	102600	402927750	19000	19000	19000	19000	0
595	20230810	102500	402927750	19000	18990	19000	18990	550
596	20230810	102400	392477840	18990	18990	18990	18990	179
597	20230810	102300	389078630	19000	19000	19000	19000	0
598	20230810	102200	389078630	19000	19000	19000	19000	0
599	20230810	102100	389078630	19000	19000	19000	19000	0
600	20230810	102000	389078630	19000	19000	19000	19000	20
601	20230810	101900	388698630	19000	19030	19030	19000	12
602	20230810	101800	388470450	19040	19040	19040	19040	1
603	20230810	101700	388451410	19050	19050	19050	19050	0
604	20230810	101600	388451410	19050	19030	19050	19020	322
605	20230810	101500	382320570	19020	18950	19020	18950	3
606	20230810	101400	382263650	18940	18940	18940	18940	0
607	20230810	101300	382263650	18940	18940	18940	18940	0
608	20230810	101200	382263650	18940	18980	18980	18940	1500
609	20230810	101100	353820940	18980	18990	18990	18980	40
610	20230810	101000	353061670	18980	18980	18980	18980	0
611	20230810	100900	353061670	18980	18980	18980	18980	0
612	20230810	100800	353061670	18980	18980	18980	18980	2
613	20230810	100700	353023710	18980	18970	18980	18970	439
614	20230810	100600	344691830	18940	18950	18950	18940	344
615	20230810	100500	338176230	18950	18990	18990	18940	946
616	20230810	100400	320237700	19000	19030	19040	19000	4
617	20230810	100300	320161630	18980	18980	18980	18980	0
618	20230810	100200	320161630	18980	19060	19060	18980	4239
619	20230810	100100	239518290	19060	19070	19070	19060	378
620	20230810	100000	232312430	19150	19080	19150	19080	261
621	20230810	095900	227330360	19080	19080	19080	19080	0
622	20230810	095800	227330360	19080	19080	19080	19080	10
623	20230810	095700	227139560	19080	19090	19090	19080	200
624	20230810	095600	223322740	19100	19100	19100	19100	19
625	20230810	095500	222959840	19100	19100	19100	19100	15
626	20230810	095400	222673340	19090	19100	19100	19090	150
627	20230810	095300	219809530	19120	19120	19120	19120	3
628	20230810	095200	219752170	19120	19120	19120	19120	0
629	20230810	095100	219752170	19120	19120	19120	19120	0
630	20230810	095000	219752170	19120	19120	19120	19120	3
631	20230810	094900	219694810	19080	19080	19080	19080	58
632	20230810	094800	218588170	19090	19100	19100	19090	480
633	20230810	094700	209423450	19090	19090	19090	19090	0
634	20230810	094600	209423450	19090	19140	19140	19090	438
635	20230810	094500	201059800	19140	19180	19180	19140	11
636	20230810	094400	200849050	19190	19190	19190	19190	2
637	20230810	094300	200810670	19250	19250	19250	19250	10
638	20230810	094200	200618170	19270	19270	19270	19270	10
639	20230810	094100	200425470	19150	19150	19150	19150	0
640	20230810	094000	200425470	19150	19150	19150	19150	0
641	20230810	093900	200425470	19150	19150	19150	19150	6
642	20230810	093800	200310570	19150	19100	19150	19100	77
643	20230810	093700	198837420	19100	19100	19100	19100	0
644	20230810	093600	198837420	19100	19100	19100	19100	0
645	20230810	093500	198837420	19100	19100	19100	19100	0
646	20230810	093400	198837420	19100	19100	19100	19100	16
647	20230810	093300	198531820	19100	19100	19100	19100	0
648	20230810	093200	198531820	19100	19140	19140	19100	10
649	20230810	093100	198340740	19100	19130	19130	19100	615
650	20230810	093000	186575950	19140	19140	19140	19140	34
651	20230810	092900	185925190	19140	19140	19140	19140	5
652	20230810	092800	185829490	19140	19140	19140	19140	10
653	20230810	092700	185638090	19130	19130	19130	19130	6
654	20230810	092600	185523310	19130	19120	19130	19120	168
655	20230810	092500	182309970	19120	19120	19120	19120	42
656	20230810	092400	181506930	19120	19100	19120	19100	6
657	20230810	092300	181392230	19100	19100	19100	19100	80
658	20230810	092200	179864230	19100	19070	19100	19070	42
659	20230810	092100	179062210	19050	19050	19050	19050	0
660	20230810	092000	179062210	19050	19050	19050	19050	0
661	20230810	091900	179062210	19050	19050	19050	19050	0
662	20230810	091800	179062210	19050	19120	19120	19050	46
663	20230810	091700	178185320	19130	19150	19150	19130	16
664	20230810	091600	177879100	19140	19130	19140	19050	403
665	20230810	091500	170176450	19130	19100	19130	19050	1114
666	20230810	091400	148898880	19100	19110	19110	19100	28
667	20230810	091300	148363830	19150	19150	19150	19150	21
668	20230810	091200	147961680	19150	19140	19150	19140	72
669	20230810	091100	146583080	19040	19200	19200	19040	610
670	20230810	091000	134960200	19160	19160	19160	19160	50
671	20230810	090900	134002200	19200	19170	19200	19170	151
672	20230810	090800	131105570	19150	19150	19150	19150	0
673	20230810	090700	131105570	19150	19160	19160	19150	11
674	20230810	090600	130894870	19180	19100	19180	19050	1175
675	20230810	090500	108485750	19100	19160	19160	19090	1938
676	20230810	090400	71408340	19160	19160	19270	19160	373
677	20230810	090300	64261440	19160	19270	19270	19160	725
678	20230810	090200	50334050	19260	19320	19610	19260	951
679	20230810	090100	31977860	19800	19310	19800	19310	126
680	20230810	090000	29544310	19530	19330	19530	19300	1518