KissMeData/084870/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	193700	227057323	1879	1879	1879	1879	3483
3	20230810	193600	227057323	1879	1879	1879	1879	0
4	20230810	193500	227057323	1879	1879	1879	1879	0
5	20230810	193400	227057323	1879	1879	1879	1879	0
6	20230810	193300	227057323	1879	1879	1879	1879	0
7	20230810	193200	227057323	1879	1879	1879	1879	0
8	20230810	193100	227057323	1879	1879	1879	1879	0
9	20230810	193000	227057323	1879	1879	1879	1879	0
10	20230810	192900	227057323	1879	1879	1879	1879	0
11	20230810	192800	227057323	1879	1879	1879	1879	0
12	20230810	192700	227057323	1879	1879	1879	1879	0
13	20230810	192600	227057323	1879	1879	1879	1879	0
14	20230810	192500	227057323	1879	1879	1879	1879	0
15	20230810	192400	227057323	1879	1879	1879	1879	0
16	20230810	192300	227057323	1879	1879	1879	1879	0
17	20230810	192200	227057323	1879	1879	1879	1879	0
18	20230810	192100	227057323	1879	1879	1879	1879	0
19	20230810	192000	227057323	1879	1879	1879	1879	0
20	20230810	191900	227057323	1879	1879	1879	1879	0
21	20230810	191800	227057323	1879	1879	1879	1879	0
22	20230810	191700	227057323	1879	1879	1879	1879	0
23	20230810	191600	227057323	1879	1879	1879	1879	0
24	20230810	191500	227057323	1879	1879	1879	1879	0
25	20230810	191400	227057323	1879	1879	1879	1879	0
26	20230810	191300	227057323	1879	1879	1879	1879	0
27	20230810	191200	227057323	1879	1879	1879	1879	0
28	20230810	191100	227057323	1879	1879	1879	1879	0
29	20230810	191000	227057323	1879	1879	1879	1879	0
30	20230810	190900	227057323	1879	1879	1879	1879	0
31	20230810	190800	227057323	1879	1879	1879	1879	0
32	20230810	190700	227057323	1879	1879	1879	1879	3483
33	20230810	190600	227057323	1879	1879	1879	1879	0
34	20230810	190500	227057323	1879	1879	1879	1879	0
35	20230810	190400	227057323	1879	1879	1879	1879	0
36	20230810	190300	227057323	1879	1879	1879	1879	0
37	20230810	190200	227057323	1879	1879	1879	1879	0
38	20230810	190100	227057323	1879	1879	1879	1879	0
39	20230810	190000	227057323	1879	1879	1879	1879	0
40	20230810	185900	227057323	1879	1879	1879	1879	0
41	20230810	185800	227057323	1879	1879	1879	1879	0
42	20230810	185700	227057323	1879	1879	1879	1879	0
43	20230810	185600	227057323	1879	1879	1879	1879	0
44	20230810	185500	227057323	1879	1879	1879	1879	0
45	20230810	185400	227057323	1879	1879	1879	1879	0
46	20230810	185300	227057323	1879	1879	1879	1879	0
47	20230810	185200	227057323	1879	1879	1879	1879	0
48	20230810	185100	227057323	1879	1879	1879	1879	0
49	20230810	185000	227057323	1879	1879	1879	1879	0
50	20230810	184900	227057323	1879	1879	1879	1879	0
51	20230810	184800	227057323	1879	1879	1879	1879	0
52	20230810	184700	227057323	1879	1879	1879	1879	0
53	20230810	184600	227057323	1879	1879	1879	1879	0
54	20230810	184500	227057323	1879	1879	1879	1879	0
55	20230810	184400	227057323	1879	1879	1879	1879	0
56	20230810	184300	227057323	1879	1879	1879	1879	0
57	20230810	184200	227057323	1879	1879	1879	1879	0
58	20230810	184100	227057323	1879	1879	1879	1879	0
59	20230810	184000	227057323	1879	1879	1879	1879	0
60	20230810	183900	227057323	1879	1879	1879	1879	0
61	20230810	183800	227057323	1879	1879	1879	1879	0
62	20230810	183700	227057323	1879	1879	1879	1879	3483
63	20230810	183600	227057323	1879	1879	1879	1879	0
64	20230810	183500	227057323	1879	1879	1879	1879	0
65	20230810	183400	227057323	1879	1879	1879	1879	0
66	20230810	183300	227057323	1879	1879	1879	1879	0
67	20230810	183200	227057323	1879	1879	1879	1879	0
68	20230810	183100	227057323	1879	1879	1879	1879	0
69	20230810	183000	227057323	1879	1879	1879	1879	0
70	20230810	182900	227057323	1879	1879	1879	1879	0
71	20230810	182800	227057323	1879	1879	1879	1879	0
72	20230810	182700	227057323	1879	1879	1879	1879	0
73	20230810	182600	227057323	1879	1879	1879	1879	0
74	20230810	182500	227057323	1879	1879	1879	1879	0
75	20230810	182400	227057323	1879	1879	1879	1879	0
76	20230810	182300	227057323	1879	1879	1879	1879	0
77	20230810	182200	227057323	1879	1879	1879	1879	0
78	20230810	182100	227057323	1879	1879	1879	1879	0
79	20230810	182000	227057323	1879	1879	1879	1879	0
80	20230810	181900	227057323	1879	1879	1879	1879	0
81	20230810	181800	227057323	1879	1879	1879	1879	0
82	20230810	181700	227057323	1879	1879	1879	1879	0
83	20230810	181600	227057323	1879	1879	1879	1879	0
84	20230810	181500	227057323	1879	1879	1879	1879	0
85	20230810	181400	227057323	1879	1879	1879	1879	0
86	20230810	181300	227057323	1879	1879	1879	1879	0
87	20230810	181200	227057323	1879	1879	1879	1879	0
88	20230810	181100	227057323	1879	1879	1879	1879	0
89	20230810	181000	227057323	1879	1879	1879	1879	0
90	20230810	180900	227057323	1879	1879	1879	1879	0
91	20230810	180800	227057323	1879	1879	1879	1879	0
92	20230810	180700	227057323	1879	1879	1879	1879	3483
93	20230810	180600	227057323	1879	1879	1879	1879	0
94	20230810	180500	227057323	1879	1879	1879	1879	0
95	20230810	180400	227057323	1879	1879	1879	1879	0
96	20230810	180300	227057323	1879	1879	1879	1879	0
97	20230810	180200	227057323	1879	1879	1879	1879	0
98	20230810	180100	227057323	1879	1879	1879	1879	0
99	20230810	180000	227057323	1879	1879	1879	1879	0
100	20230810	175900	227057323	1879	1879	1879	1879	0
101	20230810	175800	227057323	1879	1879	1879	1879	0
102	20230810	175700	227057323	1879	1879	1879	1879	0
103	20230810	175600	227057323	1879	1879	1879	1879	0
104	20230810	175500	227057323	1879	1879	1879	1879	0
105	20230810	175400	227057323	1879	1879	1879	1879	0
106	20230810	175300	227057323	1879	1879	1879	1879	0
107	20230810	175200	227057323	1879	1879	1879	1879	0
108	20230810	175100	227057323	1879	1879	1879	1879	0
109	20230810	175000	227057323	1879	1879	1879	1879	0
110	20230810	174900	227057323	1879	1879	1879	1879	0
111	20230810	174800	227057323	1879	1879	1879	1879	0
112	20230810	174700	227057323	1879	1879	1879	1879	0
113	20230810	174600	227057323	1879	1879	1879	1879	0
114	20230810	174500	227057323	1879	1879	1879	1879	0
115	20230810	174400	227057323	1879	1879	1879	1879	0
116	20230810	174300	227057323	1879	1879	1879	1879	0
117	20230810	174200	227057323	1879	1879	1879	1879	0
118	20230810	174100	227057323	1879	1879	1879	1879	0
119	20230810	174000	227057323	1879	1879	1879	1879	0
120	20230810	173900	227057323	1879	1879	1879	1879	0
121	20230810	173800	227057323	1879	1879	1879	1879	0
122	20230810	173700	227057323	1879	1879	1879	1879	3483
123	20230810	173600	227057323	1879	1879	1879	1879	0
124	20230810	173500	227057323	1879	1879	1879	1879	0
125	20230810	173400	227057323	1879	1879	1879	1879	0
126	20230810	173300	227057323	1879	1879	1879	1879	0
127	20230810	173200	227057323	1879	1879	1879	1879	0
128	20230810	173100	227057323	1879	1879	1879	1879	0
129	20230810	173000	227057323	1879	1879	1879	1879	0
130	20230810	172900	227057323	1879	1879	1879	1879	0
131	20230810	172800	227057323	1879	1879	1879	1879	0
132	20230810	172700	227057323	1879	1879	1879	1879	0
133	20230810	172600	227057323	1879	1879	1879	1879	0
134	20230810	172500	227057323	1879	1879	1879	1879	0
135	20230810	172400	227057323	1879	1879	1879	1879	0
136	20230810	172300	227057323	1879	1879	1879	1879	0
137	20230810	172200	227057323	1879	1879	1879	1879	0
138	20230810	172100	227057323	1879	1879	1879	1879	0
139	20230810	172000	227057323	1879	1879	1879	1879	0
140	20230810	171900	227057323	1879	1879	1879	1879	0
141	20230810	171800	227057323	1879	1879	1879	1879	0
142	20230810	171700	227057323	1879	1879	1879	1879	0
143	20230810	171600	227057323	1879	1879	1879	1879	0
144	20230810	171500	227057323	1879	1879	1879	1879	0
145	20230810	171400	227057323	1879	1879	1879	1879	0
146	20230810	171300	227057323	1879	1879	1879	1879	0
147	20230810	171200	227057323	1879	1879	1879	1879	0
148	20230810	171100	227057323	1879	1879	1879	1879	0
149	20230810	171000	227057323	1879	1879	1879	1879	0
150	20230810	170900	227057323	1879	1879	1879	1879	0
151	20230810	170800	227057323	1879	1879	1879	1879	0
152	20230810	170700	227057323	1879	1879	1879	1879	3483
153	20230810	170600	227057323	1879	1879	1879	1879	0
154	20230810	170500	227057323	1879	1879	1879	1879	0
155	20230810	170400	227057323	1879	1879	1879	1879	0
156	20230810	170300	227057323	1879	1879	1879	1879	0
157	20230810	170200	227057323	1879	1879	1879	1879	0
158	20230810	170100	227057323	1879	1879	1879	1879	0
159	20230810	170000	227057323	1879	1879	1879	1879	0
160	20230810	165900	227057323	1879	1879	1879	1879	0
161	20230810	165800	227057323	1879	1879	1879	1879	0
162	20230810	165700	227057323	1879	1879	1879	1879	0
163	20230810	165600	227057323	1879	1879	1879	1879	0
164	20230810	165500	227057323	1879	1879	1879	1879	0
165	20230810	165400	227057323	1879	1879	1879	1879	0
166	20230810	165300	227057323	1879	1879	1879	1879	0
167	20230810	165200	227057323	1879	1879	1879	1879	0
168	20230810	165100	227057323	1879	1879	1879	1879	0
169	20230810	165000	227057323	1879	1879	1879	1879	0
170	20230810	164900	227057323	1879	1879	1879	1879	0
171	20230810	164800	227057323	1879	1879	1879	1879	0
172	20230810	164700	227057323	1879	1879	1879	1879	0
173	20230810	164600	227057323	1879	1879	1879	1879	0
174	20230810	164500	227057323	1879	1879	1879	1879	0
175	20230810	164400	227057323	1879	1879	1879	1879	0
176	20230810	164300	227057323	1879	1879	1879	1879	0
177	20230810	164200	227057323	1879	1879	1879	1879	0
178	20230810	164100	227057323	1879	1879	1879	1879	0
179	20230810	164000	227057323	1879	1879	1879	1879	0
180	20230810	163900	227057323	1879	1879	1879	1879	0
181	20230810	163800	227057323	1879	1879	1879	1879	0
182	20230810	163700	227057323	1879	1879	1879	1879	3483
183	20230810	163600	227057323	1879	1879	1879	1879	0
184	20230810	163500	227057323	1879	1879	1879	1879	0
185	20230810	163400	227057323	1879	1879	1879	1879	0
186	20230810	163300	227057323	1879	1879	1879	1879	0
187	20230810	163200	227057323	1879	1879	1879	1879	0
188	20230810	163100	227057323	1879	1879	1879	1879	0
189	20230810	163000	227057323	1879	1879	1879	1879	0
190	20230810	162900	227057323	1879	1879	1879	1879	0
191	20230810	162800	227057323	1879	1879	1879	1879	0
192	20230810	162700	227057323	1879	1879	1879	1879	0
193	20230810	162600	227057323	1879	1879	1879	1879	0
194	20230810	162500	227057323	1879	1879	1879	1879	0
195	20230810	162400	227057323	1879	1879	1879	1879	0
196	20230810	162300	227057323	1879	1879	1879	1879	0
197	20230810	162200	227057323	1879	1879	1879	1879	0
198	20230810	162100	227057323	1879	1879	1879	1879	0
199	20230810	162000	227057323	1879	1879	1879	1879	0
200	20230810	161900	227057323	1879	1879	1879	1879	0
201	20230810	161800	227057323	1879	1879	1879	1879	0
202	20230810	161700	227057323	1879	1879	1879	1879	0
203	20230810	161600	227057323	1879	1879	1879	1879	0
204	20230810	161500	227057323	1879	1879	1879	1879	0
205	20230810	161400	227057323	1879	1879	1879	1879	0
206	20230810	161300	227057323	1879	1879	1879	1879	0
207	20230810	161200	227057323	1879	1879	1879	1879	0
208	20230810	161100	227057323	1879	1879	1879	1879	0
209	20230810	161000	227057323	1879	1879	1879	1879	0
210	20230810	160900	227057323	1879	1879	1879	1879	0
211	20230810	160800	227057323	1879	1879	1879	1879	0
212	20230810	160700	227057323	1879	1879	1879	1879	3483
213	20230810	160600	227057323	1879	1879	1879	1879	0
214	20230810	160500	227057323	1879	1879	1879	1879	0
215	20230810	160400	227057323	1879	1879	1879	1879	0
216	20230810	160300	227057323	1879	1879	1879	1879	0
217	20230810	160200	227057323	1879	1879	1879	1879	0
218	20230810	160100	227057323	1879	1879	1879	1879	0
219	20230810	160000	227057323	1879	1879	1879	1879	0
220	20230810	155900	227057323	1879	1879	1879	1879	0
221	20230810	155800	227057323	1879	1879	1879	1879	0
222	20230810	155700	227057323	1879	1879	1879	1879	0
223	20230810	155600	227057323	1879	1879	1879	1879	0
224	20230810	155500	227057323	1879	1879	1879	1879	0
225	20230810	155400	227057323	1879	1879	1879	1879	0
226	20230810	155300	227057323	1879	1879	1879	1879	0
227	20230810	155200	227057323	1879	1879	1879	1879	0
228	20230810	155100	227057323	1879	1879	1879	1879	0
229	20230810	155000	227057323	1879	1879	1879	1879	0
230	20230810	154900	227057323	1879	1879	1879	1879	0
231	20230810	154800	227057323	1879	1879	1879	1879	0
232	20230810	154700	227057323	1879	1879	1879	1879	0
233	20230810	154600	227057323	1879	1879	1879	1879	0
234	20230810	154500	227057323	1879	1879	1879	1879	0
235	20230810	154400	227057323	1879	1879	1879	1879	0
236	20230810	154300	227057323	1879	1879	1879	1879	0
237	20230810	154200	227057323	1879	1879	1879	1879	0
238	20230810	154100	227057323	1879	1879	1879	1879	0
239	20230810	154000	227057323	1879	1879	1879	1879	0
240	20230810	153900	227057323	1879	1879	1879	1879	0
241	20230810	153800	227057323	1879	1879	1879	1879	0
242	20230810	153700	227057323	1879	1879	1879	1879	3483
243	20230810	153600	227057323	1879	1879	1879	1879	0
244	20230810	153500	227057323	1879	1879	1879	1879	0
245	20230810	153400	227057323	1879	1879	1879	1879	0
246	20230810	153300	227057323	1879	1879	1879	1879	0
247	20230810	153200	227057323	1879	1879	1879	1879	0
248	20230810	153100	227057323	1879	1879	1879	1879	0
249	20230810	153000	227057323	1879	1879	1879	1879	3483
250	20230810	152900	220512766	1867	1867	1867	1867	0
251	20230810	152800	220512766	1867	1867	1867	1867	0
252	20230810	152700	220512766	1867	1867	1867	1867	0
253	20230810	152600	220512766	1867	1867	1867	1867	0
254	20230810	152500	220512766	1867	1867	1867	1867	0
255	20230810	152400	220512766	1867	1867	1867	1867	0
256	20230810	152300	220512766	1867	1867	1867	1867	0
257	20230810	152200	220512766	1867	1867	1867	1867	0
258	20230810	152100	220512766	1867	1867	1867	1867	0
259	20230810	152000	220512766	1867	1867	1867	1867	0
260	20230810	151900	220512766	1867	1867	1867	1867	36
261	20230810	151800	220445554	1867	1867	1867	1867	0
262	20230810	151700	220445554	1867	1867	1867	1867	0
263	20230810	151600	220445554	1867	1867	1867	1867	341
264	20230810	151500	219808907	1873	1874	1874	1866	9305
265	20230810	151400	202412583	1872	1873	1874	1872	133
266	20230810	151300	202163448	1872	1872	1872	1872	0
267	20230810	151200	202163448	1872	1872	1872	1872	5
268	20230810	151100	202154088	1873	1872	1873	1872	7
269	20230810	151000	202140983	1872	1871	1872	1871	133
270	20230810	150900	201892024	1871	1871	1871	1871	35
271	20230810	150800	201826539	1872	1872	1872	1872	437
272	20230810	150700	201008475	1874	1874	1874	1874	0
273	20230810	150600	201008475	1874	1874	1874	1874	0
274	20230810	150500	201008475	1874	1874	1874	1874	0
275	20230810	150400	201008475	1874	1874	1874	1874	1
276	20230810	150300	201006601	1874	1874	1874	1870	46
277	20230810	150200	200920406	1874	1868	1874	1868	318
278	20230810	150100	200324485	1874	1874	1874	1874	0
279	20230810	150000	200324485	1874	1874	1874	1874	0
280	20230810	145900	200324485	1874	1874	1874	1874	0
281	20230810	145800	200324485	1874	1874	1874	1874	1
282	20230810	145700	200322611	1866	1866	1866	1866	1
283	20230810	145600	200320745	1874	1874	1874	1874	0
284	20230810	145500	200320745	1874	1865	1874	1865	5
285	20230810	145400	200311392	1869	1869	1869	1869	0
286	20230810	145300	200311392	1869	1864	1870	1864	9101
287	20230810	145200	183300643	1868	1868	1868	1868	0
288	20230810	145100	183300643	1868	1868	1868	1868	0
289	20230810	145000	183300643	1868	1868	1868	1868	0
290	20230810	144900	183300643	1868	1868	1868	1868	0
291	20230810	144800	183300643	1868	1868	1868	1868	1
292	20230810	144700	183298775	1868	1863	1868	1863	2
293	20230810	144600	183295044	1862	1862	1862	1862	0
294	20230810	144500	183295044	1862	1862	1862	1862	0
295	20230810	144400	183295044	1862	1862	1862	1862	1
296	20230810	144300	183293182	1862	1868	1868	1862	6
297	20230810	144200	183281998	1861	1860	1868	1860	104
298	20230810	144100	183087849	1869	1869	1869	1869	0
299	20230810	144000	183087849	1869	1869	1869	1869	0
300	20230810	143900	183087849	1869	1869	1869	1869	0
301	20230810	143800	183087849	1869	1869	1869	1869	0
302	20230810	143700	183087849	1869	1869	1869	1869	0
303	20230810	143600	183087849	1869	1869	1869	1869	0
304	20230810	143500	183087849	1869	1869	1869	1869	0
305	20230810	143400	183087849	1869	1859	1869	1859	29
306	20230810	143300	183033908	1857	1857	1857	1857	0
307	20230810	143200	183033908	1857	1857	1857	1857	1
308	20230810	143100	183032051	1859	1859	1859	1859	0
309	20230810	143000	183032051	1859	1859	1859	1859	51
310	20230810	142900	182937242	1859	1859	1859	1859	0
311	20230810	142800	182937242	1859	1859	1859	1859	507
312	20230810	142700	181994729	1859	1859	1859	1859	0
313	20230810	142600	181994729	1859	1859	1859	1859	0
314	20230810	142500	181994729	1859	1859	1859	1859	0
315	20230810	142400	181994729	1859	1859	1859	1859	0
316	20230810	142300	181994729	1859	1859	1859	1859	2244
317	20230810	142200	177823133	1859	1859	1859	1859	0
318	20230810	142100	177823133	1859	1859	1859	1859	0
319	20230810	142000	177823133	1859	1858	1859	1858	3
320	20230810	141900	177817557	1859	1859	1859	1859	0
321	20230810	141800	177817557	1859	1859	1859	1859	0
322	20230810	141700	177817557	1859	1859	1859	1859	1
323	20230810	141600	177815698	1857	1853	1857	1853	2869
324	20230810	141500	172499437	1853	1853	1853	1853	2
325	20230810	141400	172495731	1853	1853	1853	1853	2
326	20230810	141300	172492025	1853	1852	1853	1852	6
327	20230810	141200	172480912	1853	1853	1853	1853	2
328	20230810	141100	172477206	1853	1853	1853	1853	2
329	20230810	141000	172473500	1853	1852	1853	1852	3
330	20230810	140900	172467943	1853	1853	1853	1853	3
331	20230810	140800	172462384	1853	1853	1853	1853	2
332	20230810	140700	172458678	1853	1853	1853	1853	1
333	20230810	140600	172456825	1853	1853	1853	1853	2
334	20230810	140500	172453119	1853	1853	1853	1853	1
335	20230810	140400	172451266	1853	1853	1853	1853	2
336	20230810	140300	172447560	1853	1853	1853	1853	2
337	20230810	140200	172443854	1853	1857	1857	1853	1190
338	20230810	140100	170238772	1857	1857	1857	1857	1
339	20230810	140000	170236915	1859	1859	1859	1858	82
340	20230810	135900	170084478	1859	1852	1859	1852	4807
341	20230810	135800	161181256	1852	1852	1852	1852	1265
342	20230810	135700	158838476	1852	1852	1852	1852	1
343	20230810	135600	158836624	1852	1852	1852	1852	2
344	20230810	135500	158832920	1852	1852	1852	1852	2
345	20230810	135400	158829216	1852	1852	1852	1852	1
346	20230810	135300	158827364	1852	1852	1852	1852	273
347	20230810	135200	158321768	1852	1852	1852	1852	2
348	20230810	135100	158318064	1852	1852	1852	1852	2
349	20230810	135000	158314360	1852	1852	1852	1852	2
350	20230810	134900	158310656	1852	1852	1852	1852	1
351	20230810	134800	158308804	1852	1852	1852	1852	2
352	20230810	134700	158305100	1852	1852	1852	1852	2
353	20230810	134600	158301396	1852	1852	1852	1852	1
354	20230810	134500	158299544	1852	1852	1852	1852	2
355	20230810	134400	158295840	1852	1852	1852	1852	2
356	20230810	134300	158292136	1852	1852	1852	1852	1
357	20230810	134200	158290284	1852	1852	1852	1852	2
358	20230810	134100	158286580	1852	1852	1852	1852	2
359	20230810	134000	158282876	1852	1852	1852	1852	1
360	20230810	133900	158281024	1852	1852	1852	1852	2
361	20230810	133800	158277320	1852	1852	1852	1852	1
362	20230810	133700	158275468	1852	1852	1852	1852	2
363	20230810	133600	158271764	1852	1852	1852	1852	2
364	20230810	133500	158268060	1852	1852	1852	1852	1
365	20230810	133400	158266208	1852	1852	1852	1852	2
366	20230810	133300	158262504	1852	1852	1852	1852	2
367	20230810	133200	158258800	1852	1852	1852	1852	1
368	20230810	133100	158256948	1852	1852	1852	1852	2
369	20230810	133000	158253244	1852	1852	1852	1852	11
370	20230810	132900	158232872	1852	1852	1852	1852	2
371	20230810	132800	158229168	1852	1852	1852	1852	2
372	20230810	132700	158225464	1852	1857	1857	1852	1142
373	20230810	132600	156110175	1859	1859	1859	1859	1
374	20230810	132500	156108316	1857	1856	1859	1851	2038
375	20230810	132400	152325148	1856	1856	1856	1850	3
376	20230810	132300	152319586	1849	1849	1849	1849	2
377	20230810	132200	152315888	1848	1848	1848	1848	1
378	20230810	132100	152314040	1848	1848	1848	1848	2
379	20230810	132000	152310344	1848	1848	1848	1848	7
380	20230810	131900	152297408	1848	1848	1848	1848	1
381	20230810	131800	152295560	1848	1848	1848	1848	2
382	20230810	131700	152291864	1848	1848	1848	1848	2
383	20230810	131600	152288168	1848	1848	1848	1848	1
384	20230810	131500	152286320	1848	1848	1848	1848	2
385	20230810	131400	152282624	1848	1848	1848	1848	1
386	20230810	131300	152280776	1848	1848	1848	1848	2
387	20230810	131200	152277080	1848	1848	1848	1848	2
388	20230810	131100	152273384	1848	1848	1848	1848	1
389	20230810	131000	152271536	1848	1845	1848	1845	4
390	20230810	130900	152264150	1848	1848	1848	1848	2
391	20230810	130800	152260454	1848	1848	1848	1848	1
392	20230810	130700	152258606	1848	1848	1848	1848	2
393	20230810	130600	152254910	1848	1848	1848	1848	1
394	20230810	130500	152253062	1848	1848	1848	1848	2
395	20230810	130400	152249366	1848	1847	1848	1845	491
396	20230810	130300	151343385	1848	1848	1848	1848	1
397	20230810	130200	151341537	1848	1848	1848	1848	2
398	20230810	130100	151337841	1848	1856	1856	1848	54
399	20230810	130000	151238031	1853	1856	1856	1853	2
400	20230810	125900	151234322	1856	1856	1856	1852	3
401	20230810	125800	151228758	1851	1856	1856	1851	2
402	20230810	125700	151225051	1856	1850	1856	1850	764
403	20230810	125600	149811639	1850	1850	1850	1850	2
404	20230810	125500	149807939	1850	1850	1850	1850	1
405	20230810	125400	149806089	1850	1850	1850	1850	2
406	20230810	125300	149802389	1850	1850	1850	1850	2
407	20230810	125200	149798689	1850	1850	1850	1850	1
408	20230810	125100	149796839	1850	1850	1850	1850	2
409	20230810	125000	149793139	1850	1850	1850	1850	1
410	20230810	124900	149791289	1850	1850	1850	1849	112
411	20230810	124800	149584090	1850	1850	1850	1848	3
412	20230810	124700	149578542	1847	1850	1850	1847	2
413	20230810	124600	149574845	1850	1850	1850	1846	3
414	20230810	124500	149569299	1850	1850	1850	1845	3
415	20230810	124400	149563754	1844	1844	1850	1844	1071
416	20230810	124300	147588824	1850	1844	1850	1844	12
417	20230810	124200	147566684	1844	1844	1844	1844	1
418	20230810	124100	147564840	1844	1844	1844	1844	2
419	20230810	124000	147561152	1844	1844	1844	1844	2
420	20230810	123900	147557464	1844	1844	1844	1844	3
421	20230810	123800	147551932	1848	1851	1851	1844	1252
422	20230810	123700	145236079	1856	1856	1856	1856	2
423	20230810	123600	145232367	1856	1856	1856	1856	1
424	20230810	123500	145230511	1856	1856	1856	1856	2
425	20230810	123400	145226799	1856	1856	1856	1856	1
426	20230810	123300	145224943	1856	1856	1856	1856	2
427	20230810	123200	145221231	1856	1856	1856	1856	2
428	20230810	123100	145217519	1856	1856	1856	1856	1
429	20230810	123000	145215663	1856	1856	1856	1856	2
430	20230810	122900	145211951	1856	1856	1856	1856	2
431	20230810	122800	145208239	1856	1856	1856	1856	1
432	20230810	122700	145206383	1856	1857	1857	1856	437
433	20230810	122600	144395309	1856	1856	1856	1850	60
434	20230810	122500	144283955	1849	1849	1849	1849	3
435	20230810	122400	144278408	1850	1844	1850	1844	61
436	20230810	122300	144165912	1849	1829	1849	1829	1618
437	20230810	122200	141193115	1829	1829	1829	1829	2
438	20230810	122100	141189457	1829	1829	1829	1829	12
439	20230810	122000	141167509	1829	1829	1829	1829	1
440	20230810	121900	141165680	1829	1829	1829	1829	2
441	20230810	121800	141162022	1829	1829	1844	1829	4
442	20230810	121700	141154691	1829	1829	1829	1829	2
443	20230810	121600	141151033	1829	1829	1829	1829	2
444	20230810	121500	141147375	1829	1829	1829	1829	1001
445	20230810	121400	139316546	1829	1830	1844	1829	754
446	20230810	121300	137936727	1829	1829	1844	1829	1112
447	20230810	121200	135902766	1829	1835	1848	1829	3639
448	20230810	121100	129238999	1848	1834	1848	1834	304
449	20230810	121000	128680827	1849	1831	1849	1831	191
450	20230810	120900	128330428	1834	1835	1839	1834	2520
451	20230810	120800	123708621	1840	1847	1847	1837	2450
452	20230810	120700	119193227	1850	1850	1850	1850	1
453	20230810	120600	119191377	1851	1851	1851	1851	2
454	20230810	120500	119187675	1852	1852	1852	1852	2
455	20230810	120400	119183971	1852	1852	1852	1852	1
456	20230810	120300	119182119	1852	1852	1852	1852	2
457	20230810	120200	119178415	1852	1852	1852	1852	2
458	20230810	120100	119174711	1852	1852	1852	1852	1
459	20230810	120000	119172859	1852	1852	1852	1852	2
460	20230810	115900	119169155	1851	1851	1851	1851	1
461	20230810	115800	119167304	1851	1851	1851	1851	2
462	20230810	115700	119163602	1851	1851	1851	1851	2
463	20230810	115600	119159900	1851	1851	1851	1851	1
464	20230810	115500	119158049	1851	1851	1851	1851	2
465	20230810	115400	119154347	1851	1851	1851	1851	3
466	20230810	115300	119148794	1852	1851	1852	1851	31
467	20230810	115200	119091412	1852	1851	1852	1847	273
468	20230810	115100	118585856	1851	1851	1851	1851	1
469	20230810	115000	118584005	1851	1851	1851	1851	3
470	20230810	114900	118578452	1851	1851	1851	1851	2
471	20230810	114800	118574750	1851	1851	1851	1851	1
472	20230810	114700	118572899	1851	1851	1851	1851	2
473	20230810	114600	118569197	1851	1851	1851	1851	2
474	20230810	114500	118565495	1851	1851	1851	1851	1
475	20230810	114400	118563644	1851	1851	1851	1851	2
476	20230810	114300	118559942	1851	1851	1851	1851	2
477	20230810	114200	118556240	1851	1851	1851	1851	2
478	20230810	114100	118552538	1856	1853	1856	1848	1000
479	20230810	114000	116700086	1857	1857	1857	1857	1
480	20230810	113900	116698229	1857	1858	1858	1857	3
481	20230810	113800	116692657	1857	1855	1857	1855	595
482	20230810	113700	115588928	1854	1857	1857	1854	171
483	20230810	113600	115271891	1855	1857	1857	1855	323
484	20230810	113500	114672722	1856	1857	1857	1856	178
485	20230810	113400	114342230	1857	1857	1857	1857	0
486	20230810	113300	114342230	1857	1857	1857	1857	0
487	20230810	113200	114342230	1857	1857	1857	1857	0
488	20230810	113100	114342230	1857	1857	1857	1857	0
489	20230810	113000	114342230	1857	1857	1857	1857	0
490	20230810	112900	114342230	1857	1857	1857	1857	0
491	20230810	112800	114342230	1857	1857	1857	1857	0
492	20230810	112700	114342230	1857	1857	1857	1857	0
493	20230810	112600	114342230	1857	1857	1857	1857	0
494	20230810	112500	114342230	1857	1857	1857	1857	26
495	20230810	112400	114293948	1858	1858	1858	1858	0
496	20230810	112300	114293948	1858	1858	1858	1858	0
497	20230810	112200	114293948	1858	1858	1858	1858	0
498	20230810	112100	114293948	1858	1858	1858	1858	0
499	20230810	112000	114293948	1858	1858	1858	1858	0
500	20230810	111900	114293948	1858	1858	1858	1858	0
501	20230810	111800	114293948	1858	1858	1858	1858	26
502	20230810	111700	114245640	1858	1858	1858	1858	28
503	20230810	111600	114193616	1860	1862	1868	1860	651
504	20230810	111500	112982728	1868	1868	1868	1868	0
505	20230810	111400	112982728	1868	1868	1868	1868	0
506	20230810	111300	112982728	1868	1868	1868	1868	1
507	20230810	111200	112980860	1861	1861	1861	1861	1
508	20230810	111100	112978999	1860	1860	1860	1860	1
509	20230810	111000	112977139	1860	1860	1860	1860	3
510	20230810	110900	112971559	1868	1868	1868	1860	3
511	20230810	110800	112965963	1860	1858	1868	1858	352
512	20230810	110700	112311935	1858	1857	1858	1857	8
513	20230810	110600	112297077	1855	1855	1855	1855	0
514	20230810	110500	112297077	1855	1855	1855	1855	0
515	20230810	110400	112297077	1855	1855	1855	1855	3
516	20230810	110300	112291512	1857	1857	1857	1857	50
517	20230810	110200	112198662	1858	1858	1858	1858	0
518	20230810	110100	112198662	1858	1858	1858	1858	0
519	20230810	110000	112198662	1858	1858	1858	1858	0
520	20230810	105900	112198662	1858	1858	1858	1858	0
521	20230810	105800	112198662	1858	1858	1858	1858	0
522	20230810	105700	112198662	1858	1858	1858	1858	15
523	20230810	105600	112170792	1858	1858	1858	1858	0
524	20230810	105500	112170792	1858	1858	1858	1858	0
525	20230810	105400	112170792	1858	1858	1858	1858	0
526	20230810	105300	112170792	1858	1858	1858	1858	7
527	20230810	105200	112157786	1858	1858	1858	1858	0
528	20230810	105100	112157786	1858	1858	1858	1858	26
529	20230810	105000	112109478	1858	1858	1858	1858	0
530	20230810	104900	112109478	1858	1858	1858	1858	0
531	20230810	104800	112109478	1858	1858	1858	1858	28
532	20230810	104700	112057454	1858	1858	1858	1858	0
533	20230810	104600	112057454	1858	1858	1858	1858	473
534	20230810	104500	111178620	1857	1857	1857	1857	0
535	20230810	104400	111178620	1857	1857	1857	1857	9
536	20230810	104300	111161907	1858	1858	1858	1858	0
537	20230810	104200	111161907	1858	1858	1858	1858	0
538	20230810	104100	111161907	1858	1857	1858	1857	41
539	20230810	104000	111085766	1857	1857	1857	1857	0
540	20230810	103900	111085766	1857	1857	1857	1857	0
541	20230810	103800	111085766	1857	1857	1857	1857	0
542	20230810	103700	111085766	1857	1857	1857	1857	39
543	20230810	103600	111013343	1858	1858	1858	1858	0
544	20230810	103500	111013343	1858	1858	1858	1858	0
545	20230810	103400	111013343	1858	1858	1858	1858	0
546	20230810	103300	111013343	1858	1858	1858	1858	0
547	20230810	103200	111013343	1858	1858	1858	1858	0
548	20230810	103100	111013343	1858	1858	1858	1858	3
549	20230810	103000	111007769	1858	1858	1858	1858	0
550	20230810	102900	111007769	1858	1858	1858	1858	0
551	20230810	102800	111007769	1858	1858	1858	1858	0
552	20230810	102700	111007769	1858	1858	1858	1858	1
553	20230810	102600	111005911	1857	1857	1857	1857	0
554	20230810	102500	111005911	1857	1857	1857	1857	0
555	20230810	102400	111005911	1857	1857	1857	1857	0
556	20230810	102300	111005911	1857	1857	1857	1857	0
557	20230810	102200	111005911	1857	1857	1857	1857	1
558	20230810	102100	111004054	1857	1857	1857	1857	2
559	20230810	102000	111000340	1857	1857	1857	1857	1
560	20230810	101900	110998483	1857	1857	1857	1857	2
561	20230810	101800	110994769	1857	1857	1857	1857	2
562	20230810	101700	110991055	1857	1857	1857	1857	1
563	20230810	101600	110989198	1857	1857	1857	1857	2
564	20230810	101500	110985484	1857	1857	1857	1857	2
565	20230810	101400	110981770	1857	1857	1857	1857	1
566	20230810	101300	110979913	1857	1857	1857	1857	2
567	20230810	101200	110976199	1857	1857	1857	1857	2
568	20230810	101100	110972485	1856	1856	1856	1856	2
569	20230810	101000	110968773	1855	1855	1856	1855	198
570	20230810	100900	110601478	1857	1857	1857	1857	8
571	20230810	100800	110586622	1870	1870	1870	1870	0
572	20230810	100700	110586622	1870	1870	1870	1870	0
573	20230810	100600	110586622	1870	1870	1870	1870	0
574	20230810	100500	110586622	1870	1857	1870	1857	2622
575	20230810	100400	105699414	1857	1855	1857	1855	2
576	20230810	100300	105695702	1857	1857	1857	1857	4
577	20230810	100200	105688274	1857	1857	1857	1857	2
578	20230810	100100	105684560	1857	1857	1857	1857	1
579	20230810	100000	105682703	1857	1857	1857	1857	3
580	20230810	095900	105677132	1857	1857	1857	1857	4
581	20230810	095800	105669704	1857	1857	1857	1857	1
582	20230810	095700	105667847	1857	1855	1857	1854	8
583	20230810	095600	105653006	1857	1857	1857	1857	11
584	20230810	095500	105632579	1857	1857	1857	1857	2
585	20230810	095400	105628865	1857	1857	1857	1856	523
586	20230810	095300	104657664	1857	1857	1857	1857	9
587	20230810	095200	104640951	1857	1857	1857	1857	2
588	20230810	095100	104637237	1857	1861	1861	1856	19
589	20230810	095000	104601911	1857	1857	1857	1857	286
590	20230810	094900	104070809	1856	1857	1857	1856	20
591	20230810	094800	104033687	1857	1857	1857	1857	1
592	20230810	094700	104031830	1857	1857	1861	1857	5
593	20230810	094600	104022541	1857	1857	1857	1857	3
594	20230810	094500	104016970	1857	1854	1857	1854	294
595	20230810	094400	103471245	1855	1855	1855	1855	2
596	20230810	094300	103467535	1855	1857	1857	1855	117
597	20230810	094200	103250496	1857	1857	1857	1857	1
598	20230810	094100	103248639	1857	1857	1857	1857	2
599	20230810	094000	103244925	1857	1861	1861	1857	215
600	20230810	093900	102844814	1857	1857	1857	1855	60
601	20230810	093800	102733404	1857	1855	1857	1855	3
602	20230810	093700	102727835	1857	1861	1861	1857	2
603	20230810	093600	102724117	1857	1854	1857	1854	252
604	20230810	093500	102256903	1857	1857	1857	1857	5
605	20230810	093400	102247618	1854	1854	1854	1854	0
606	20230810	093300	102247618	1854	1860	1860	1854	153
607	20230810	093200	101963455	1860	1860	1860	1860	40
608	20230810	093100	101889055	1863	1863	1863	1863	1079
609	20230810	093000	99878878	1870	1870	1870	1870	0
610	20230810	092900	99878878	1870	1870	1870	1870	0
611	20230810	092800	99878878	1870	1870	1870	1870	1
612	20230810	092700	99877008	1870	1863	1870	1863	5
613	20230810	092600	99867673	1863	1870	1870	1863	176
614	20230810	092500	99539776	1867	1866	1870	1866	28
615	20230810	092400	99487423	1866	1866	1866	1866	0
616	20230810	092300	99487423	1866	1866	1866	1866	0
617	20230810	092200	99487423	1866	1866	1866	1866	10
618	20230810	092100	99468763	1860	1860	1860	1860	0
619	20230810	092000	99468763	1860	1864	1864	1857	7514
620	20230810	091900	85493574	1866	1866	1866	1866	0
621	20230810	091800	85493574	1866	1866	1866	1866	40
622	20230810	091700	85418934	1864	1864	1864	1864	1
623	20230810	091600	85417070	1862	1862	1862	1862	68
624	20230810	091500	85290454	1860	1867	1867	1860	504
625	20230810	091400	84351299	1866	1860	1867	1854	1365
626	20230810	091300	81817478	1860	1864	1872	1860	6351
627	20230810	091200	69995388	1863	1864	1864	1863	301
628	20230810	091100	69434351	1888	1881	1888	1860	6315
629	20230810	091000	57651110	1888	1888	1891	1880	3124
630	20230810	090900	51774297	1890	1898	1898	1890	10192
631	20230810	090800	32482609	1898	1908	1908	1898	380
632	20230810	090700	31761219	1908	1908	1908	1908	10
633	20230810	090600	31742139	1909	1908	1909	1908	2054
634	20230810	090500	27822746	1909	1906	1909	1906	124
635	20230810	090400	27586239	1909	1903	1909	1893	3240
636	20230810	090300	21439459	1904	1904	1904	1904	18
637	20230810	090200	21405187	1909	1909	1909	1907	934
638	20230810	090100	19622425	1909	1909	1909	1909	9
639	20230810	090000	19605244	1910	1912	1912	1910	10215