KissMeData/089150/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	193900	177970400	2935	2935	2935	2935	1200
3	20230810	193800	177970400	2935	2935	2935	2935	0
4	20230810	193700	177970400	2935	2935	2935	2935	0
5	20230810	193600	177970400	2935	2935	2935	2935	0
6	20230810	193500	177970400	2935	2935	2935	2935	0
7	20230810	193400	177970400	2935	2935	2935	2935	0
8	20230810	193300	177970400	2935	2935	2935	2935	0
9	20230810	193200	177970400	2935	2935	2935	2935	0
10	20230810	193100	177970400	2935	2935	2935	2935	0
11	20230810	193000	177970400	2935	2935	2935	2935	0
12	20230810	192900	177970400	2935	2935	2935	2935	0
13	20230810	192800	177970400	2935	2935	2935	2935	0
14	20230810	192700	177970400	2935	2935	2935	2935	0
15	20230810	192600	177970400	2935	2935	2935	2935	0
16	20230810	192500	177970400	2935	2935	2935	2935	0
17	20230810	192400	177970400	2935	2935	2935	2935	0
18	20230810	192300	177970400	2935	2935	2935	2935	0
19	20230810	192200	177970400	2935	2935	2935	2935	0
20	20230810	192100	177970400	2935	2935	2935	2935	0
21	20230810	192000	177970400	2935	2935	2935	2935	0
22	20230810	191900	177970400	2935	2935	2935	2935	0
23	20230810	191800	177970400	2935	2935	2935	2935	0
24	20230810	191700	177970400	2935	2935	2935	2935	0
25	20230810	191600	177970400	2935	2935	2935	2935	0
26	20230810	191500	177970400	2935	2935	2935	2935	0
27	20230810	191400	177970400	2935	2935	2935	2935	0
28	20230810	191300	177970400	2935	2935	2935	2935	0
29	20230810	191200	177970400	2935	2935	2935	2935	0
30	20230810	191100	177970400	2935	2935	2935	2935	0
31	20230810	191000	177970400	2935	2935	2935	2935	0
32	20230810	190900	177970400	2935	2935	2935	2935	1200
33	20230810	190800	177970400	2935	2935	2935	2935	0
34	20230810	190700	177970400	2935	2935	2935	2935	0
35	20230810	190600	177970400	2935	2935	2935	2935	0
36	20230810	190500	177970400	2935	2935	2935	2935	0
37	20230810	190400	177970400	2935	2935	2935	2935	0
38	20230810	190300	177970400	2935	2935	2935	2935	0
39	20230810	190200	177970400	2935	2935	2935	2935	0
40	20230810	190100	177970400	2935	2935	2935	2935	0
41	20230810	190000	177970400	2935	2935	2935	2935	0
42	20230810	185900	177970400	2935	2935	2935	2935	0
43	20230810	185800	177970400	2935	2935	2935	2935	0
44	20230810	185700	177970400	2935	2935	2935	2935	0
45	20230810	185600	177970400	2935	2935	2935	2935	0
46	20230810	185500	177970400	2935	2935	2935	2935	0
47	20230810	185400	177970400	2935	2935	2935	2935	0
48	20230810	185300	177970400	2935	2935	2935	2935	0
49	20230810	185200	177970400	2935	2935	2935	2935	0
50	20230810	185100	177970400	2935	2935	2935	2935	0
51	20230810	185000	177970400	2935	2935	2935	2935	0
52	20230810	184900	177970400	2935	2935	2935	2935	0
53	20230810	184800	177970400	2935	2935	2935	2935	0
54	20230810	184700	177970400	2935	2935	2935	2935	0
55	20230810	184600	177970400	2935	2935	2935	2935	0
56	20230810	184500	177970400	2935	2935	2935	2935	0
57	20230810	184400	177970400	2935	2935	2935	2935	0
58	20230810	184300	177970400	2935	2935	2935	2935	0
59	20230810	184200	177970400	2935	2935	2935	2935	0
60	20230810	184100	177970400	2935	2935	2935	2935	0
61	20230810	184000	177970400	2935	2935	2935	2935	0
62	20230810	183900	177970400	2935	2935	2935	2935	1200
63	20230810	183800	177970400	2935	2935	2935	2935	0
64	20230810	183700	177970400	2935	2935	2935	2935	0
65	20230810	183600	177970400	2935	2935	2935	2935	0
66	20230810	183500	177970400	2935	2935	2935	2935	0
67	20230810	183400	177970400	2935	2935	2935	2935	0
68	20230810	183300	177970400	2935	2935	2935	2935	0
69	20230810	183200	177970400	2935	2935	2935	2935	0
70	20230810	183100	177970400	2935	2935	2935	2935	0
71	20230810	183000	177970400	2935	2935	2935	2935	0
72	20230810	182900	177970400	2935	2935	2935	2935	0
73	20230810	182800	177970400	2935	2935	2935	2935	0
74	20230810	182700	177970400	2935	2935	2935	2935	0
75	20230810	182600	177970400	2935	2935	2935	2935	0
76	20230810	182500	177970400	2935	2935	2935	2935	0
77	20230810	182400	177970400	2935	2935	2935	2935	0
78	20230810	182300	177970400	2935	2935	2935	2935	0
79	20230810	182200	177970400	2935	2935	2935	2935	0
80	20230810	182100	177970400	2935	2935	2935	2935	0
81	20230810	182000	177970400	2935	2935	2935	2935	0
82	20230810	181900	177970400	2935	2935	2935	2935	0
83	20230810	181800	177970400	2935	2935	2935	2935	0
84	20230810	181700	177970400	2935	2935	2935	2935	0
85	20230810	181600	177970400	2935	2935	2935	2935	0
86	20230810	181500	177970400	2935	2935	2935	2935	0
87	20230810	181400	177970400	2935	2935	2935	2935	0
88	20230810	181300	177970400	2935	2935	2935	2935	0
89	20230810	181200	177970400	2935	2935	2935	2935	0
90	20230810	181100	177970400	2935	2935	2935	2935	0
91	20230810	181000	177970400	2935	2935	2935	2935	0
92	20230810	180900	177970400	2935	2935	2935	2935	1200
93	20230810	180800	177970400	2935	2935	2935	2935	0
94	20230810	180700	177970400	2935	2935	2935	2935	0
95	20230810	180600	177970400	2935	2935	2935	2935	0
96	20230810	180500	177970400	2935	2935	2935	2935	0
97	20230810	180400	177970400	2935	2935	2935	2935	0
98	20230810	180300	177970400	2935	2935	2935	2935	0
99	20230810	180200	177970400	2935	2935	2935	2935	0
100	20230810	180100	177970400	2935	2935	2935	2935	0
101	20230810	180000	177970400	2935	2935	2935	2935	0
102	20230810	175900	177970400	2935	2935	2935	2935	0
103	20230810	175800	177970400	2935	2935	2935	2935	0
104	20230810	175700	177970400	2935	2935	2935	2935	0
105	20230810	175600	177970400	2935	2935	2935	2935	0
106	20230810	175500	177970400	2935	2935	2935	2935	0
107	20230810	175400	177970400	2935	2935	2935	2935	0
108	20230810	175300	177970400	2935	2935	2935	2935	0
109	20230810	175200	177970400	2935	2935	2935	2935	0
110	20230810	175100	177970400	2935	2935	2935	2935	0
111	20230810	175000	177970400	2935	2935	2935	2935	0
112	20230810	174900	177970400	2935	2935	2935	2935	0
113	20230810	174800	177970400	2935	2935	2935	2935	0
114	20230810	174700	177970400	2935	2935	2935	2935	0
115	20230810	174600	177970400	2935	2935	2935	2935	0
116	20230810	174500	177970400	2935	2935	2935	2935	0
117	20230810	174400	177970400	2935	2935	2935	2935	0
118	20230810	174300	177970400	2935	2935	2935	2935	0
119	20230810	174200	177970400	2935	2935	2935	2935	0
120	20230810	174100	177970400	2935	2935	2935	2935	0
121	20230810	174000	177970400	2935	2935	2935	2935	0
122	20230810	173900	177970400	2935	2935	2935	2935	1200
123	20230810	173800	177970400	2935	2935	2935	2935	0
124	20230810	173700	177970400	2935	2935	2935	2935	0
125	20230810	173600	177970400	2935	2935	2935	2935	0
126	20230810	173500	177970400	2935	2935	2935	2935	0
127	20230810	173400	177970400	2935	2935	2935	2935	0
128	20230810	173300	177970400	2935	2935	2935	2935	0
129	20230810	173200	177970400	2935	2935	2935	2935	0
130	20230810	173100	177970400	2935	2935	2935	2935	0
131	20230810	173000	177970400	2935	2935	2935	2935	0
132	20230810	172900	177970400	2935	2935	2935	2935	0
133	20230810	172800	177970400	2935	2935	2935	2935	0
134	20230810	172700	177970400	2935	2935	2935	2935	0
135	20230810	172600	177970400	2935	2935	2935	2935	0
136	20230810	172500	177970400	2935	2935	2935	2935	0
137	20230810	172400	177970400	2935	2935	2935	2935	0
138	20230810	172300	177970400	2935	2935	2935	2935	0
139	20230810	172200	177970400	2935	2935	2935	2935	0
140	20230810	172100	177970400	2935	2935	2935	2935	0
141	20230810	172000	177970400	2935	2935	2935	2935	0
142	20230810	171900	177970400	2935	2935	2935	2935	0
143	20230810	171800	177970400	2935	2935	2935	2935	0
144	20230810	171700	177970400	2935	2935	2935	2935	0
145	20230810	171600	177970400	2935	2935	2935	2935	0
146	20230810	171500	177970400	2935	2935	2935	2935	0
147	20230810	171400	177970400	2935	2935	2935	2935	0
148	20230810	171300	177970400	2935	2935	2935	2935	0
149	20230810	171200	177970400	2935	2935	2935	2935	0
150	20230810	171100	177970400	2935	2935	2935	2935	0
151	20230810	171000	177970400	2935	2935	2935	2935	0
152	20230810	170900	177970400	2935	2935	2935	2935	1200
153	20230810	170800	177970400	2935	2935	2935	2935	0
154	20230810	170700	177970400	2935	2935	2935	2935	0
155	20230810	170600	177970400	2935	2935	2935	2935	0
156	20230810	170500	177970400	2935	2935	2935	2935	0
157	20230810	170400	177970400	2935	2935	2935	2935	0
158	20230810	170300	177970400	2935	2935	2935	2935	0
159	20230810	170200	177970400	2935	2935	2935	2935	0
160	20230810	170100	177970400	2935	2935	2935	2935	0
161	20230810	170000	177970400	2935	2935	2935	2935	0
162	20230810	165900	177970400	2935	2935	2935	2935	0
163	20230810	165800	177970400	2935	2935	2935	2935	0
164	20230810	165700	177970400	2935	2935	2935	2935	0
165	20230810	165600	177970400	2935	2935	2935	2935	0
166	20230810	165500	177970400	2935	2935	2935	2935	0
167	20230810	165400	177970400	2935	2935	2935	2935	0
168	20230810	165300	177970400	2935	2935	2935	2935	0
169	20230810	165200	177970400	2935	2935	2935	2935	0
170	20230810	165100	177970400	2935	2935	2935	2935	0
171	20230810	165000	177970400	2935	2935	2935	2935	0
172	20230810	164900	177970400	2935	2935	2935	2935	0
173	20230810	164800	177970400	2935	2935	2935	2935	0
174	20230810	164700	177970400	2935	2935	2935	2935	0
175	20230810	164600	177970400	2935	2935	2935	2935	0
176	20230810	164500	177970400	2935	2935	2935	2935	0
177	20230810	164400	177970400	2935	2935	2935	2935	0
178	20230810	164300	177970400	2935	2935	2935	2935	0
179	20230810	164200	177970400	2935	2935	2935	2935	0
180	20230810	164100	177970400	2935	2935	2935	2935	0
181	20230810	164000	177970400	2935	2935	2935	2935	0
182	20230810	163900	177970400	2935	2935	2935	2935	1200
183	20230810	163800	177970400	2935	2935	2935	2935	0
184	20230810	163700	177970400	2935	2935	2935	2935	0
185	20230810	163600	177970400	2935	2935	2935	2935	0
186	20230810	163500	177970400	2935	2935	2935	2935	0
187	20230810	163400	177970400	2935	2935	2935	2935	0
188	20230810	163300	177970400	2935	2935	2935	2935	0
189	20230810	163200	177970400	2935	2935	2935	2935	0
190	20230810	163100	177970400	2935	2935	2935	2935	0
191	20230810	163000	177970400	2935	2935	2935	2935	0
192	20230810	162900	177970400	2935	2935	2935	2935	0
193	20230810	162800	177970400	2935	2935	2935	2935	0
194	20230810	162700	177970400	2935	2935	2935	2935	0
195	20230810	162600	177970400	2935	2935	2935	2935	0
196	20230810	162500	177970400	2935	2935	2935	2935	0
197	20230810	162400	177970400	2935	2935	2935	2935	0
198	20230810	162300	177970400	2935	2935	2935	2935	0
199	20230810	162200	177970400	2935	2935	2935	2935	0
200	20230810	162100	177970400	2935	2935	2935	2935	0
201	20230810	162000	177970400	2935	2935	2935	2935	0
202	20230810	161900	177970400	2935	2935	2935	2935	0
203	20230810	161800	177970400	2935	2935	2935	2935	0
204	20230810	161700	177970400	2935	2935	2935	2935	0
205	20230810	161600	177970400	2935	2935	2935	2935	0
206	20230810	161500	177970400	2935	2935	2935	2935	0
207	20230810	161400	177970400	2935	2935	2935	2935	0
208	20230810	161300	177970400	2935	2935	2935	2935	0
209	20230810	161200	177970400	2935	2935	2935	2935	0
210	20230810	161100	177970400	2935	2935	2935	2935	0
211	20230810	161000	177970400	2935	2935	2935	2935	0
212	20230810	160900	177970400	2935	2935	2935	2935	1200
213	20230810	160800	177970400	2935	2935	2935	2935	0
214	20230810	160700	177970400	2935	2935	2935	2935	0
215	20230810	160600	177970400	2935	2935	2935	2935	0
216	20230810	160500	177970400	2935	2935	2935	2935	0
217	20230810	160400	177970400	2935	2935	2935	2935	0
218	20230810	160300	177970400	2935	2935	2935	2935	0
219	20230810	160200	177970400	2935	2935	2935	2935	0
220	20230810	160100	177970400	2935	2935	2935	2935	0
221	20230810	160000	177970400	2935	2935	2935	2935	0
222	20230810	155900	177970400	2935	2935	2935	2935	0
223	20230810	155800	177970400	2935	2935	2935	2935	0
224	20230810	155700	177970400	2935	2935	2935	2935	0
225	20230810	155600	177970400	2935	2935	2935	2935	0
226	20230810	155500	177970400	2935	2935	2935	2935	0
227	20230810	155400	177970400	2935	2935	2935	2935	0
228	20230810	155300	177970400	2935	2935	2935	2935	0
229	20230810	155200	177970400	2935	2935	2935	2935	0
230	20230810	155100	177970400	2935	2935	2935	2935	0
231	20230810	155000	177970400	2935	2935	2935	2935	0
232	20230810	154900	177970400	2935	2935	2935	2935	0
233	20230810	154800	177970400	2935	2935	2935	2935	0
234	20230810	154700	177970400	2935	2935	2935	2935	0
235	20230810	154600	177970400	2935	2935	2935	2935	0
236	20230810	154500	177970400	2935	2935	2935	2935	0
237	20230810	154400	177970400	2935	2935	2935	2935	0
238	20230810	154300	177970400	2935	2935	2935	2935	0
239	20230810	154200	177970400	2935	2935	2935	2935	0
240	20230810	154100	177970400	2935	2935	2935	2935	0
241	20230810	154000	177970400	2935	2935	2935	2935	0
242	20230810	153900	177970400	2935	2935	2935	2935	1200
243	20230810	153800	177970400	2935	2935	2935	2935	0
244	20230810	153700	177970400	2935	2935	2935	2935	0
245	20230810	153600	177970400	2935	2935	2935	2935	0
246	20230810	153500	177970400	2935	2935	2935	2935	0
247	20230810	153400	177970400	2935	2935	2935	2935	0
248	20230810	153300	177970400	2935	2935	2935	2935	0
249	20230810	153200	177970400	2935	2935	2935	2935	0
250	20230810	153100	177970400	2935	2935	2935	2935	0
251	20230810	153000	177970400	2935	2935	2935	2935	1200
252	20230810	152900	174448400	2930	2930	2930	2930	0
253	20230810	152800	174448400	2930	2930	2930	2930	0
254	20230810	152700	174448400	2930	2930	2930	2930	0
255	20230810	152600	174448400	2930	2930	2930	2930	0
256	20230810	152500	174448400	2930	2930	2930	2930	0
257	20230810	152400	174448400	2930	2930	2930	2930	0
258	20230810	152300	174448400	2930	2930	2930	2930	0
259	20230810	152200	174448400	2930	2930	2930	2930	0
260	20230810	152100	174448400	2930	2930	2930	2930	0
261	20230810	152000	174448400	2930	2930	2930	2930	0
262	20230810	151900	174448400	2930	2930	2930	2930	41
263	20230810	151800	174328270	2930	2935	2935	2930	4
264	20230810	151700	174316545	2935	2930	2935	2930	481
265	20230810	151600	172905130	2930	2930	2930	2925	1698
266	20230810	151500	167934890	2925	2925	2925	2925	4
267	20230810	151400	167923190	2925	2925	2925	2925	18
268	20230810	151300	167870540	2925	2925	2925	2925	4
269	20230810	151200	167858840	2925	2930	2930	2925	3
270	20230810	151100	167850060	2930	2930	2930	2930	2
271	20230810	151000	167844200	2925	2925	2925	2925	1
272	20230810	150900	167841275	2925	2925	2925	2925	1
273	20230810	150800	167838350	2930	2925	2930	2925	66
274	20230810	150700	167645295	2930	2925	2930	2925	41
275	20230810	150600	167525355	2925	2925	2925	2925	6
276	20230810	150500	167507805	2930	2930	2930	2930	0
277	20230810	150400	167507805	2930	2930	2930	2930	1
278	20230810	150300	167504875	2930	2930	2930	2930	0
279	20230810	150200	167504875	2930	2930	2930	2930	0
280	20230810	150100	167504875	2930	2930	2930	2930	0
281	20230810	150000	167504875	2930	2930	2930	2930	0
282	20230810	145900	167504875	2930	2930	2930	2930	152
283	20230810	145800	167059515	2930	2930	2930	2930	1
284	20230810	145700	167056585	2925	2925	2925	2925	0
285	20230810	145600	167056585	2925	2925	2925	2925	1
286	20230810	145500	167053660	2925	2930	2930	2925	8
287	20230810	145400	167030255	2925	2925	2925	2925	17
288	20230810	145300	166980530	2925	2925	2925	2925	4
289	20230810	145200	166968830	2930	2930	2930	2930	1
290	20230810	145100	166965900	2925	2925	2925	2925	0
291	20230810	145000	166965900	2925	2915	2925	2915	3
292	20230810	144900	166957135	2925	2925	2925	2925	517
293	20230810	144800	165444910	2925	2925	2925	2925	0
294	20230810	144700	165444910	2925	2925	2925	2925	100
295	20230810	144600	165152410	2925	2925	2925	2925	24
296	20230810	144500	165082210	2920	2920	2920	2920	1
297	20230810	144400	165079290	2925	2925	2925	2925	0
298	20230810	144300	165079290	2925	2925	2925	2925	0
299	20230810	144200	165079290	2925	2925	2925	2925	2
300	20230810	144100	165073440	2925	2925	2925	2925	0
301	20230810	144000	165073440	2925	2925	2925	2925	0
302	20230810	143900	165073440	2925	2915	2925	2915	9
303	20230810	143800	165047165	2915	2915	2915	2915	5
304	20230810	143700	165032590	2915	2915	2915	2915	0
305	20230810	143600	165032590	2915	2915	2915	2915	11
306	20230810	143500	165000525	2930	2930	2930	2930	0
307	20230810	143400	165000525	2930	2930	2930	2930	0
308	20230810	143300	165000525	2930	2930	2930	2930	0
309	20230810	143200	165000525	2930	2930	2930	2930	0
310	20230810	143100	165000525	2930	2925	2930	2920	113
311	20230810	143000	164669975	2930	2930	2930	2930	124
312	20230810	142900	164306655	2930	2930	2930	2930	0
313	20230810	142800	164306655	2930	2930	2930	2930	2
314	20230810	142700	164300795	2930	2930	2930	2930	15
315	20230810	142600	164256845	2930	2925	2930	2925	45
316	20230810	142500	164125070	2925	2925	2925	2925	4
317	20230810	142400	164113370	2925	2920	2925	2920	104
318	20230810	142300	163809655	2925	2925	2925	2925	52
319	20230810	142200	163657555	2930	2930	2930	2930	1
320	20230810	142100	163654625	2930	2930	2930	2930	1
321	20230810	142000	163651695	2930	2930	2930	2930	0
322	20230810	141900	163651695	2930	2930	2930	2930	0
323	20230810	141800	163651695	2930	2930	2930	2930	0
324	20230810	141700	163651695	2930	2930	2930	2930	2
325	20230810	141600	163645835	2930	2930	2930	2930	1
326	20230810	141500	163642905	2925	2925	2925	2925	1
327	20230810	141400	163639980	2930	2930	2930	2930	100
328	20230810	141300	163346980	2930	2930	2930	2930	0
329	20230810	141200	163346980	2930	2930	2930	2930	5
330	20230810	141100	163332330	2935	2935	2935	2935	0
331	20230810	141000	163332330	2935	2935	2935	2935	0
332	20230810	140900	163332330	2935	2935	2935	2935	3
333	20230810	140800	163323525	2930	2930	2930	2930	18
334	20230810	140700	163270785	2930	2930	2930	2930	3
335	20230810	140600	163261995	2935	2940	2940	2930	32
336	20230810	140500	163168185	2940	2950	2950	2940	4
337	20230810	140400	163156410	2955	2930	2955	2930	202
338	20230810	140300	162564500	2955	2930	2955	2925	2649
339	20230810	140200	154758325	2930	2925	2930	2925	267
340	20230810	140100	153976790	2925	2905	2925	2905	1105
341	20230810	140000	150750505	2900	2900	2900	2900	0
342	20230810	135900	150750505	2900	2900	2900	2900	100
343	20230810	135800	150460505	2900	2900	2900	2900	0
344	20230810	135700	150460505	2900	2900	2900	2900	0
345	20230810	135600	150460505	2900	2900	2900	2900	0
346	20230810	135500	150460505	2900	2900	2900	2900	0
347	20230810	135400	150460505	2900	2900	2900	2900	40
348	20230810	135300	150344505	2905	2905	2905	2905	0
349	20230810	135200	150344505	2905	2905	2905	2905	0
350	20230810	135100	150344505	2905	2905	2905	2905	0
351	20230810	135000	150344505	2905	2905	2905	2905	0
352	20230810	134900	150344505	2905	2905	2905	2905	0
353	20230810	134800	150344505	2905	2905	2905	2905	0
354	20230810	134700	150344505	2905	2905	2905	2905	60
355	20230810	134600	150170205	2905	2905	2905	2905	0
356	20230810	134500	150170205	2905	2905	2905	2905	52
357	20230810	134400	150019145	2905	2905	2905	2905	15
358	20230810	134300	149975570	2905	2905	2905	2905	3
359	20230810	134200	149966855	2905	2905	2905	2905	0
360	20230810	134100	149966855	2905	2905	2905	2905	8
361	20230810	134000	149943615	2905	2905	2905	2905	113
362	20230810	133900	149615350	2905	2905	2905	2905	0
363	20230810	133800	149615350	2905	2905	2905	2905	0
364	20230810	133700	149615350	2905	2900	2905	2900	7
365	20230810	133600	149595020	2900	2905	2905	2900	343
366	20230810	133500	148598610	2900	2900	2900	2900	13
367	20230810	133400	148560910	2900	2900	2900	2900	250
368	20230810	133300	147835910	2900	2900	2900	2900	0
369	20230810	133200	147835910	2900	2900	2900	2900	59
370	20230810	133100	147664810	2905	2905	2905	2905	0
371	20230810	133000	147664810	2905	2895	2905	2895	2344
372	20230810	132900	140873490	2890	2890	2890	2890	0
373	20230810	132800	140873490	2890	2885	2890	2885	958
374	20230810	132700	138105640	2885	2880	2885	2880	314
375	20230810	132600	137201315	2880	2875	2880	2875	144
376	20230810	132500	136786600	2880	2880	2880	2880	20
377	20230810	132400	136729000	2880	2880	2880	2880	0
378	20230810	132300	136729000	2880	2880	2880	2880	16
379	20230810	132200	136682920	2890	2890	2890	2890	0
380	20230810	132100	136682920	2890	2890	2890	2890	0
381	20230810	132000	136682920	2890	2890	2890	2890	0
382	20230810	131900	136682920	2890	2890	2890	2890	0
383	20230810	131800	136682920	2890	2890	2890	2890	0
384	20230810	131700	136682920	2890	2890	2890	2890	0
385	20230810	131600	136682920	2890	2890	2890	2890	0
386	20230810	131500	136682920	2890	2890	2890	2890	0
387	20230810	131400	136682920	2890	2890	2890	2890	0
388	20230810	131300	136682920	2890	2890	2890	2890	0
389	20230810	131200	136682920	2890	2890	2890	2890	0
390	20230810	131100	136682920	2890	2890	2890	2890	0
391	20230810	131000	136682920	2890	2890	2890	2890	0
392	20230810	130900	136682920	2890	2890	2890	2890	0
393	20230810	130800	136682920	2890	2890	2890	2890	1
394	20230810	130700	136680030	2885	2885	2885	2885	3
395	20230810	130600	136671375	2890	2875	2890	2875	599
396	20230810	130500	134944140	2875	2870	2875	2870	300
397	20230810	130400	134082990	2865	2865	2865	2865	0
398	20230810	130300	134082990	2865	2865	2865	2865	0
399	20230810	130200	134082990	2865	2865	2865	2865	0
400	20230810	130100	134082990	2865	2865	2865	2865	334
401	20230810	130000	133126080	2865	2865	2865	2865	0
402	20230810	125900	133126080	2865	2865	2865	2865	0
403	20230810	125800	133126080	2865	2865	2865	2865	0
404	20230810	125700	133126080	2865	2865	2865	2865	0
405	20230810	125600	133126080	2865	2865	2865	2865	1
406	20230810	125500	133123215	2865	2865	2865	2865	0
407	20230810	125400	133123215	2865	2865	2865	2865	0
408	20230810	125300	133123215	2865	2865	2865	2865	0
409	20230810	125200	133123215	2865	2860	2865	2860	128
410	20230810	125100	132757130	2865	2865	2865	2860	181
411	20230810	125000	132238595	2860	2860	2860	2860	0
412	20230810	124900	132238595	2860	2860	2860	2860	0
413	20230810	124800	132238595	2860	2860	2860	2860	1
414	20230810	124700	132235735	2860	2860	2860	2860	0
415	20230810	124600	132235735	2860	2860	2860	2860	0
416	20230810	124500	132235735	2860	2860	2860	2860	1
417	20230810	124400	132232875	2860	2860	2860	2860	0
418	20230810	124300	132232875	2860	2860	2860	2860	0
419	20230810	124200	132232875	2860	2860	2860	2860	0
420	20230810	124100	132232875	2860	2860	2860	2860	41
421	20230810	124000	132115615	2860	2860	2860	2860	0
422	20230810	123900	132115615	2860	2860	2860	2860	1
423	20230810	123800	132112755	2860	2860	2860	2860	0
424	20230810	123700	132112755	2860	2860	2860	2860	0
425	20230810	123600	132112755	2860	2860	2860	2860	0
426	20230810	123500	132112755	2860	2860	2860	2860	0
427	20230810	123400	132112755	2860	2860	2860	2860	0
428	20230810	123300	132112755	2860	2860	2860	2860	0
429	20230810	123200	132112755	2860	2850	2860	2850	114
430	20230810	123100	131787835	2855	2855	2855	2855	10
431	20230810	123000	131759285	2855	2855	2855	2855	16
432	20230810	122900	131713605	2860	2860	2860	2860	0
433	20230810	122800	131713605	2860	2860	2860	2860	0
434	20230810	122700	131713605	2860	2860	2860	2860	0
435	20230810	122600	131713605	2860	2860	2860	2860	0
436	20230810	122500	131713605	2860	2860	2860	2860	0
437	20230810	122400	131713605	2860	2860	2860	2860	0
438	20230810	122300	131713605	2860	2860	2860	2860	0
439	20230810	122200	131713605	2860	2860	2860	2860	1
440	20230810	122100	131710745	2865	2865	2865	2865	0
441	20230810	122000	131710745	2865	2865	2865	2865	1
442	20230810	121900	131707880	2855	2855	2855	2855	1
443	20230810	121800	131705025	2865	2865	2865	2865	0
444	20230810	121700	131705025	2865	2865	2865	2865	0
445	20230810	121600	131705025	2865	2865	2865	2865	0
446	20230810	121500	131705025	2865	2860	2865	2860	2
447	20230810	121400	131699300	2865	2865	2865	2865	0
448	20230810	121300	131699300	2865	2860	2865	2860	5
449	20230810	121200	131684995	2865	2865	2865	2865	0
450	20230810	121100	131684995	2865	2865	2865	2865	0
451	20230810	121000	131684995	2865	2865	2865	2865	1
452	20230810	120900	131682130	2865	2865	2865	2865	0
453	20230810	120800	131682130	2865	2865	2865	2865	0
454	20230810	120700	131682130	2865	2865	2865	2865	0
455	20230810	120600	131682130	2865	2865	2865	2865	0
456	20230810	120500	131682130	2865	2865	2865	2865	2
457	20230810	120400	131676400	2860	2860	2860	2860	0
458	20230810	120300	131676400	2860	2860	2860	2860	0
459	20230810	120200	131676400	2860	2860	2860	2860	0
460	20230810	120100	131676400	2860	2860	2860	2860	9
461	20230810	120000	131650660	2865	2865	2865	2865	0
462	20230810	115900	131650660	2865	2860	2865	2860	11
463	20230810	115800	131619150	2865	2865	2865	2865	0
464	20230810	115700	131619150	2865	2865	2865	2865	0
465	20230810	115600	131619150	2865	2865	2865	2865	0
466	20230810	115500	131619150	2865	2865	2865	2865	0
467	20230810	115400	131619150	2865	2865	2865	2865	0
468	20230810	115300	131619150	2865	2865	2865	2865	0
469	20230810	115200	131619150	2865	2865	2865	2865	7
470	20230810	115100	131599095	2860	2860	2860	2860	5
471	20230810	115000	131584795	2860	2860	2860	2860	0
472	20230810	114900	131584795	2860	2860	2860	2860	5
473	20230810	114800	131570495	2860	2865	2865	2860	10
474	20230810	114700	131541865	2870	2870	2870	2870	1
475	20230810	114600	131538995	2860	2860	2860	2860	0
476	20230810	114500	131538995	2860	2870	2870	2860	71
477	20230810	114400	131335835	2870	2870	2870	2870	0
478	20230810	114300	131335835	2870	2870	2870	2870	0
479	20230810	114200	131335835	2870	2870	2870	2870	0
480	20230810	114100	131335835	2870	2870	2870	2870	0
481	20230810	114000	131335835	2870	2870	2870	2870	1
482	20230810	113900	131332965	2860	2860	2860	2860	59
483	20230810	113800	131164225	2860	2860	2860	2860	4
484	20230810	113700	131152785	2860	2860	2860	2860	0
485	20230810	113600	131152785	2860	2860	2860	2860	97
486	20230810	113500	130875365	2860	2860	2860	2860	265
487	20230810	113400	130117465	2860	2855	2860	2855	410
488	20230810	113300	128946865	2855	2855	2855	2855	0
489	20230810	113200	128946865	2855	2855	2855	2855	35
490	20230810	113100	128846940	2855	2855	2855	2855	18
491	20230810	113000	128795550	2855	2855	2855	2855	32
492	20230810	112900	128704190	2855	2855	2855	2855	0
493	20230810	112800	128704190	2855	2855	2855	2855	0
494	20230810	112700	128704190	2855	2855	2855	2855	20
495	20230810	112600	128647090	2855	2855	2855	2855	0
496	20230810	112500	128647090	2855	2855	2855	2855	15
497	20230810	112400	128604265	2855	2855	2855	2855	0
498	20230810	112300	128604265	2855	2855	2855	2855	0
499	20230810	112200	128604265	2855	2855	2855	2855	0
500	20230810	112100	128604265	2855	2855	2855	2855	0
501	20230810	112000	128604265	2855	2855	2855	2855	194
502	20230810	111900	128050395	2855	2855	2855	2855	310
503	20230810	111800	127165345	2860	2860	2860	2860	0
504	20230810	111700	127165345	2860	2860	2860	2860	0
505	20230810	111600	127165345	2860	2860	2860	2860	1
506	20230810	111500	127162485	2860	2860	2860	2860	0
507	20230810	111400	127162485	2860	2860	2860	2860	0
508	20230810	111300	127162485	2860	2855	2860	2855	11
509	20230810	111200	127131075	2860	2860	2860	2860	0
510	20230810	111100	127131075	2860	2860	2860	2860	6
511	20230810	111000	127113915	2860	2860	2860	2860	0
512	20230810	110900	127113915	2860	2860	2860	2860	0
513	20230810	110800	127113915	2860	2860	2860	2860	0
514	20230810	110700	127113915	2860	2860	2860	2860	0
515	20230810	110600	127113915	2860	2860	2860	2860	0
516	20230810	110500	127113915	2860	2860	2860	2860	0
517	20230810	110400	127113915	2860	2855	2870	2855	10
518	20230810	110300	127085315	2855	2860	2860	2855	223
519	20230810	110200	126447965	2860	2870	2870	2860	533
520	20230810	110100	124919645	2875	2875	2875	2875	1
521	20230810	110000	124916770	2875	2875	2875	2875	0
522	20230810	105900	124916770	2875	2875	2875	2875	1
523	20230810	105800	124913895	2875	2875	2875	2875	0
524	20230810	105700	124913895	2875	2875	2875	2870	6
525	20230810	105600	124896660	2870	2875	2875	2870	2
526	20230810	105500	124890915	2875	2870	2875	2870	24
527	20230810	105400	124821955	2870	2875	2875	2870	4
528	20230810	105300	124810465	2885	2885	2885	2885	1
529	20230810	105200	124807580	2860	2870	2870	2860	372
530	20230810	105100	123743340	2895	2865	2895	2865	1355
531	20230810	105000	119823370	2880	2865	2880	2865	231
532	20230810	104900	119161540	2895	2880	2895	2870	1403
533	20230810	104800	115105430	2885	2860	2885	2855	619
534	20230810	104700	113327995	2860	2855	2870	2855	1401
535	20230810	104600	109309230	2860	2840	2860	2835	1022
536	20230810	104500	106389380	2835	2840	2840	2835	5
537	20230810	104400	106375200	2840	2840	2840	2840	1
538	20230810	104300	106372360	2840	2845	2845	2840	2
539	20230810	104200	106366675	2850	2820	2850	2820	32
540	20230810	104100	106276045	2820	2815	2820	2815	300
541	20230810	104000	105431330	2815	2815	2815	2815	31
542	20230810	103900	105344065	2815	2815	2815	2815	0
543	20230810	103800	105344065	2815	2810	2815	2800	223
544	20230810	103700	104717440	2810	2810	2810	2810	100
545	20230810	103600	104436440	2810	2810	2810	2810	0
546	20230810	103500	104436440	2810	2805	2810	2805	500
547	20230810	103400	103033295	2800	2800	2800	2800	3
548	20230810	103300	103024895	2805	2805	2805	2805	0
549	20230810	103200	103024895	2805	2805	2805	2805	20
550	20230810	103100	102968795	2800	2800	2800	2800	1
551	20230810	103000	102965995	2805	2800	2805	2800	1000
552	20230810	102900	100162230	2800	2800	2800	2800	0
553	20230810	102800	100162230	2800	2800	2800	2800	0
554	20230810	102700	100162230	2800	2800	2800	2800	80
555	20230810	102600	99938230	2795	2795	2795	2795	0
556	20230810	102500	99938230	2795	2795	2795	2795	2
557	20230810	102400	99932640	2800	2800	2800	2800	1
558	20230810	102300	99929840	2795	2795	2795	2795	67
559	20230810	102200	99742575	2795	2795	2795	2795	42
560	20230810	102100	99625185	2795	2795	2795	2775	718
561	20230810	102000	97626910	2795	2795	2795	2795	1
562	20230810	101900	97624115	2795	2795	2795	2795	0
563	20230810	101800	97624115	2795	2795	2795	2795	1
564	20230810	101700	97621320	2795	2795	2795	2795	5
565	20230810	101600	97607345	2795	2795	2795	2795	0
566	20230810	101500	97607345	2795	2790	2795	2790	30
567	20230810	101400	97523610	2785	2785	2785	2785	0
568	20230810	101300	97523610	2785	2785	2785	2785	0
569	20230810	101200	97523610	2785	2785	2785	2785	0
570	20230810	101100	97523610	2785	2785	2785	2785	46
571	20230810	101000	97395500	2785	2785	2785	2785	1
572	20230810	100900	97392715	2790	2790	2790	2790	0
573	20230810	100800	97392715	2790	2790	2790	2790	10
574	20230810	100700	97364815	2790	2790	2790	2790	0
575	20230810	100600	97364815	2790	2790	2790	2790	1
576	20230810	100500	97362025	2790	2790	2790	2790	0
577	20230810	100400	97362025	2790	2790	2790	2790	0
578	20230810	100300	97362025	2790	2790	2790	2790	8
579	20230810	100200	97339705	2790	2790	2790	2790	1
580	20230810	100100	97336915	2780	2780	2780	2780	1
581	20230810	100000	97334135	2790	2790	2790	2790	0
582	20230810	095900	97334135	2790	2795	2795	2775	2539
583	20230810	095800	90273820	2800	2800	2800	2800	0
584	20230810	095700	90273820	2800	2800	2800	2800	1
585	20230810	095600	90271020	2800	2800	2800	2800	0
586	20230810	095500	90271020	2800	2800	2800	2800	11
587	20230810	095400	90240220	2800	2800	2800	2800	0
588	20230810	095300	90240220	2800	2800	2800	2800	31
589	20230810	095200	90153420	2800	2800	2800	2800	0
590	20230810	095100	90153420	2800	2800	2800	2800	1
591	20230810	095000	90150620	2795	2795	2795	2795	0
592	20230810	094900	90150620	2795	2795	2795	2795	178
593	20230810	094800	89653110	2795	2795	2795	2795	1
594	20230810	094700	89650315	2795	2795	2795	2795	0
595	20230810	094600	89650315	2795	2795	2795	2795	0
596	20230810	094500	89650315	2795	2795	2795	2795	0
597	20230810	094400	89650315	2795	2795	2795	2795	0
598	20230810	094300	89650315	2795	2790	2795	2790	2
599	20230810	094200	89644730	2790	2790	2790	2765	1501
600	20230810	094100	85481410	2800	2800	2800	2800	0
601	20230810	094000	85481410	2800	2800	2800	2800	0
602	20230810	093900	85481410	2800	2800	2800	2800	0
603	20230810	093800	85481410	2800	2800	2800	2800	0
604	20230810	093700	85481410	2800	2795	2800	2795	6
605	20230810	093600	85464635	2795	2785	2795	2785	169
606	20230810	093500	84993955	2785	2785	2785	2785	101
607	20230810	093400	84712670	2785	2765	2785	2765	2778
608	20230810	093300	77031480	2770	2790	2790	2770	3015
609	20230810	093200	68668270	2810	2810	2810	2810	0
610	20230810	093100	68668270	2810	2810	2810	2810	0
611	20230810	093000	68668270	2810	2795	2810	2785	711
612	20230810	092900	66684775	2815	2815	2815	2815	0
613	20230810	092800	66684775	2815	2810	2815	2810	10
614	20230810	092700	66656660	2815	2815	2825	2815	136
615	20230810	092600	66273460	2815	2815	2815	2815	72
616	20230810	092500	66070780	2815	2815	2815	2815	0
617	20230810	092400	66070780	2815	2815	2815	2815	0
618	20230810	092300	66070780	2815	2815	2815	2815	0
619	20230810	092200	66070780	2815	2815	2815	2815	0
620	20230810	092100	66070780	2815	2805	2815	2790	601
621	20230810	092000	64391730	2805	2805	2805	2805	0
622	20230810	091900	64391730	2805	2805	2805	2805	0
623	20230810	091800	64391730	2805	2795	2805	2780	549
624	20230810	091700	62861290	2810	2810	2810	2810	0
625	20230810	091600	62861290	2810	2810	2810	2810	0
626	20230810	091500	62861290	2810	2795	2815	2790	59
627	20230810	091400	62696610	2815	2805	2815	2805	81
628	20230810	091300	62468985	2800	2780	2800	2780	4
629	20230810	091200	62457815	2775	2800	2800	2770	3024
630	20230810	091100	54048015	2820	2820	2820	2820	0
631	20230810	091000	54048015	2820	2805	2825	2800	499
632	20230810	090900	52649425	2795	2805	2825	2795	1133
633	20230810	090800	49473245	2825	2825	2825	2825	0
634	20230810	090700	49473245	2825	2820	2825	2820	101
635	20230810	090600	49188300	2805	2820	2820	2805	281
636	20230810	090500	48400080	2800	2805	2815	2800	478
637	20230810	090400	47061175	2800	2800	2800	2800	122
638	20230810	090300	46719575	2800	2800	2800	2800	255
639	20230810	090200	46005575	2810	2790	2810	2790	709
640	20230810	090100	44021130	2790	2790	2790	2790	147
641	20230810	090000	43611000	2790	2770	2825	2770	15736