KissMeData/255440/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	202100	156801960	9660	9660	9660	9660	49
3	20230810	202000	156801960	9660	9660	9660	9660	0
4	20230810	201900	156801960	9660	9660	9660	9660	0
5	20230810	201800	156801960	9660	9660	9660	9660	0
6	20230810	201700	156801960	9660	9660	9660	9660	0
7	20230810	201600	156801960	9660	9660	9660	9660	0
8	20230810	201500	156801960	9660	9660	9660	9660	0
9	20230810	201400	156801960	9660	9660	9660	9660	0
10	20230810	201300	156801960	9660	9660	9660	9660	0
11	20230810	201200	156801960	9660	9660	9660	9660	0
12	20230810	201100	156801960	9660	9660	9660	9660	0
13	20230810	201000	156801960	9660	9660	9660	9660	0
14	20230810	200900	156801960	9660	9660	9660	9660	0
15	20230810	200800	156801960	9660	9660	9660	9660	0
16	20230810	200700	156801960	9660	9660	9660	9660	0
17	20230810	200600	156801960	9660	9660	9660	9660	0
18	20230810	200500	156801960	9660	9660	9660	9660	0
19	20230810	200400	156801960	9660	9660	9660	9660	0
20	20230810	200300	156801960	9660	9660	9660	9660	0
21	20230810	200200	156801960	9660	9660	9660	9660	0
22	20230810	200100	156801960	9660	9660	9660	9660	0
23	20230810	200000	156801960	9660	9660	9660	9660	0
24	20230810	195900	156801960	9660	9660	9660	9660	0
25	20230810	195800	156801960	9660	9660	9660	9660	0
26	20230810	195700	156801960	9660	9660	9660	9660	0
27	20230810	195600	156801960	9660	9660	9660	9660	0
28	20230810	195500	156801960	9660	9660	9660	9660	0
29	20230810	195400	156801960	9660	9660	9660	9660	0
30	20230810	195300	156801960	9660	9660	9660	9660	0
31	20230810	195200	156801960	9660	9660	9660	9660	0
32	20230810	195100	156801960	9660	9660	9660	9660	49
33	20230810	195000	156801960	9660	9660	9660	9660	0
34	20230810	194900	156801960	9660	9660	9660	9660	0
35	20230810	194800	156801960	9660	9660	9660	9660	0
36	20230810	194700	156801960	9660	9660	9660	9660	0
37	20230810	194600	156801960	9660	9660	9660	9660	0
38	20230810	194500	156801960	9660	9660	9660	9660	0
39	20230810	194400	156801960	9660	9660	9660	9660	0
40	20230810	194300	156801960	9660	9660	9660	9660	0
41	20230810	194200	156801960	9660	9660	9660	9660	0
42	20230810	194100	156801960	9660	9660	9660	9660	0
43	20230810	194000	156801960	9660	9660	9660	9660	0
44	20230810	193900	156801960	9660	9660	9660	9660	0
45	20230810	193800	156801960	9660	9660	9660	9660	0
46	20230810	193700	156801960	9660	9660	9660	9660	0
47	20230810	193600	156801960	9660	9660	9660	9660	0
48	20230810	193500	156801960	9660	9660	9660	9660	0
49	20230810	193400	156801960	9660	9660	9660	9660	0
50	20230810	193300	156801960	9660	9660	9660	9660	0
51	20230810	193200	156801960	9660	9660	9660	9660	0
52	20230810	193100	156801960	9660	9660	9660	9660	0
53	20230810	193000	156801960	9660	9660	9660	9660	0
54	20230810	192900	156801960	9660	9660	9660	9660	0
55	20230810	192800	156801960	9660	9660	9660	9660	0
56	20230810	192700	156801960	9660	9660	9660	9660	0
57	20230810	192600	156801960	9660	9660	9660	9660	0
58	20230810	192500	156801960	9660	9660	9660	9660	0
59	20230810	192400	156801960	9660	9660	9660	9660	0
60	20230810	192300	156801960	9660	9660	9660	9660	0
61	20230810	192200	156801960	9660	9660	9660	9660	0
62	20230810	192100	156801960	9660	9660	9660	9660	49
63	20230810	192000	156801960	9660	9660	9660	9660	0
64	20230810	191900	156801960	9660	9660	9660	9660	0
65	20230810	191800	156801960	9660	9660	9660	9660	0
66	20230810	191700	156801960	9660	9660	9660	9660	0
67	20230810	191600	156801960	9660	9660	9660	9660	0
68	20230810	191500	156801960	9660	9660	9660	9660	0
69	20230810	191400	156801960	9660	9660	9660	9660	0
70	20230810	191300	156801960	9660	9660	9660	9660	0
71	20230810	191200	156801960	9660	9660	9660	9660	0
72	20230810	191100	156801960	9660	9660	9660	9660	0
73	20230810	191000	156801960	9660	9660	9660	9660	0
74	20230810	190900	156801960	9660	9660	9660	9660	0
75	20230810	190800	156801960	9660	9660	9660	9660	0
76	20230810	190700	156801960	9660	9660	9660	9660	0
77	20230810	190600	156801960	9660	9660	9660	9660	0
78	20230810	190500	156801960	9660	9660	9660	9660	0
79	20230810	190400	156801960	9660	9660	9660	9660	0
80	20230810	190300	156801960	9660	9660	9660	9660	0
81	20230810	190200	156801960	9660	9660	9660	9660	0
82	20230810	190100	156801960	9660	9660	9660	9660	0
83	20230810	190000	156801960	9660	9660	9660	9660	0
84	20230810	185900	156801960	9660	9660	9660	9660	0
85	20230810	185800	156801960	9660	9660	9660	9660	0
86	20230810	185700	156801960	9660	9660	9660	9660	0
87	20230810	185600	156801960	9660	9660	9660	9660	0
88	20230810	185500	156801960	9660	9660	9660	9660	0
89	20230810	185400	156801960	9660	9660	9660	9660	0
90	20230810	185300	156801960	9660	9660	9660	9660	0
91	20230810	185200	156801960	9660	9660	9660	9660	0
92	20230810	185100	156801960	9660	9660	9660	9660	49
93	20230810	185000	156801960	9660	9660	9660	9660	0
94	20230810	184900	156801960	9660	9660	9660	9660	0
95	20230810	184800	156801960	9660	9660	9660	9660	0
96	20230810	184700	156801960	9660	9660	9660	9660	0
97	20230810	184600	156801960	9660	9660	9660	9660	0
98	20230810	184500	156801960	9660	9660	9660	9660	0
99	20230810	184400	156801960	9660	9660	9660	9660	0
100	20230810	184300	156801960	9660	9660	9660	9660	0
101	20230810	184200	156801960	9660	9660	9660	9660	0
102	20230810	184100	156801960	9660	9660	9660	9660	0
103	20230810	184000	156801960	9660	9660	9660	9660	0
104	20230810	183900	156801960	9660	9660	9660	9660	0
105	20230810	183800	156801960	9660	9660	9660	9660	0
106	20230810	183700	156801960	9660	9660	9660	9660	0
107	20230810	183600	156801960	9660	9660	9660	9660	0
108	20230810	183500	156801960	9660	9660	9660	9660	0
109	20230810	183400	156801960	9660	9660	9660	9660	0
110	20230810	183300	156801960	9660	9660	9660	9660	0
111	20230810	183200	156801960	9660	9660	9660	9660	0
112	20230810	183100	156801960	9660	9660	9660	9660	0
113	20230810	183000	156801960	9660	9660	9660	9660	0
114	20230810	182900	156801960	9660	9660	9660	9660	0
115	20230810	182800	156801960	9660	9660	9660	9660	0
116	20230810	182700	156801960	9660	9660	9660	9660	0
117	20230810	182600	156801960	9660	9660	9660	9660	0
118	20230810	182500	156801960	9660	9660	9660	9660	0
119	20230810	182400	156801960	9660	9660	9660	9660	0
120	20230810	182300	156801960	9660	9660	9660	9660	0
121	20230810	182200	156801960	9660	9660	9660	9660	0
122	20230810	182100	156801960	9660	9660	9660	9660	49
123	20230810	182000	156801960	9660	9660	9660	9660	0
124	20230810	181900	156801960	9660	9660	9660	9660	0
125	20230810	181800	156801960	9660	9660	9660	9660	0
126	20230810	181700	156801960	9660	9660	9660	9660	0
127	20230810	181600	156801960	9660	9660	9660	9660	0
128	20230810	181500	156801960	9660	9660	9660	9660	0
129	20230810	181400	156801960	9660	9660	9660	9660	0
130	20230810	181300	156801960	9660	9660	9660	9660	0
131	20230810	181200	156801960	9660	9660	9660	9660	0
132	20230810	181100	156801960	9660	9660	9660	9660	0
133	20230810	181000	156801960	9660	9660	9660	9660	0
134	20230810	180900	156801960	9660	9660	9660	9660	0
135	20230810	180800	156801960	9660	9660	9660	9660	0
136	20230810	180700	156801960	9660	9660	9660	9660	0
137	20230810	180600	156801960	9660	9660	9660	9660	0
138	20230810	180500	156801960	9660	9660	9660	9660	0
139	20230810	180400	156801960	9660	9660	9660	9660	0
140	20230810	180300	156801960	9660	9660	9660	9660	0
141	20230810	180200	156801960	9660	9660	9660	9660	0
142	20230810	180100	156801960	9660	9660	9660	9660	0
143	20230810	180000	156801960	9660	9660	9660	9660	0
144	20230810	175900	156801960	9660	9660	9660	9660	0
145	20230810	175800	156801960	9660	9660	9660	9660	0
146	20230810	175700	156801960	9660	9660	9660	9660	0
147	20230810	175600	156801960	9660	9660	9660	9660	0
148	20230810	175500	156801960	9660	9660	9660	9660	0
149	20230810	175400	156801960	9660	9660	9660	9660	0
150	20230810	175300	156801960	9660	9660	9660	9660	0
151	20230810	175200	156801960	9660	9660	9660	9660	0
152	20230810	175100	156801960	9660	9660	9660	9660	49
153	20230810	175000	156801960	9660	9660	9660	9660	0
154	20230810	174900	156801960	9660	9660	9660	9660	0
155	20230810	174800	156801960	9660	9660	9660	9660	0
156	20230810	174700	156801960	9660	9660	9660	9660	0
157	20230810	174600	156801960	9660	9660	9660	9660	0
158	20230810	174500	156801960	9660	9660	9660	9660	0
159	20230810	174400	156801960	9660	9660	9660	9660	0
160	20230810	174300	156801960	9660	9660	9660	9660	0
161	20230810	174200	156801960	9660	9660	9660	9660	0
162	20230810	174100	156801960	9660	9660	9660	9660	0
163	20230810	174000	156801960	9660	9660	9660	9660	0
164	20230810	173900	156801960	9660	9660	9660	9660	0
165	20230810	173800	156801960	9660	9660	9660	9660	0
166	20230810	173700	156801960	9660	9660	9660	9660	0
167	20230810	173600	156801960	9660	9660	9660	9660	0
168	20230810	173500	156801960	9660	9660	9660	9660	0
169	20230810	173400	156801960	9660	9660	9660	9660	0
170	20230810	173300	156801960	9660	9660	9660	9660	0
171	20230810	173200	156801960	9660	9660	9660	9660	0
172	20230810	173100	156801960	9660	9660	9660	9660	0
173	20230810	173000	156801960	9660	9660	9660	9660	0
174	20230810	172900	156801960	9660	9660	9660	9660	0
175	20230810	172800	156801960	9660	9660	9660	9660	0
176	20230810	172700	156801960	9660	9660	9660	9660	0
177	20230810	172600	156801960	9660	9660	9660	9660	0
178	20230810	172500	156801960	9660	9660	9660	9660	0
179	20230810	172400	156801960	9660	9660	9660	9660	0
180	20230810	172300	156801960	9660	9660	9660	9660	0
181	20230810	172200	156801960	9660	9660	9660	9660	0
182	20230810	172100	156801960	9660	9660	9660	9660	49
183	20230810	172000	156801960	9660	9660	9660	9660	0
184	20230810	171900	156801960	9660	9660	9660	9660	0
185	20230810	171800	156801960	9660	9660	9660	9660	0
186	20230810	171700	156801960	9660	9660	9660	9660	0
187	20230810	171600	156801960	9660	9660	9660	9660	0
188	20230810	171500	156801960	9660	9660	9660	9660	0
189	20230810	171400	156801960	9660	9660	9660	9660	0
190	20230810	171300	156801960	9660	9660	9660	9660	0
191	20230810	171200	156801960	9660	9660	9660	9660	0
192	20230810	171100	156801960	9660	9660	9660	9660	0
193	20230810	171000	156801960	9660	9660	9660	9660	0
194	20230810	170900	156801960	9660	9660	9660	9660	0
195	20230810	170800	156801960	9660	9660	9660	9660	0
196	20230810	170700	156801960	9660	9660	9660	9660	0
197	20230810	170600	156801960	9660	9660	9660	9660	0
198	20230810	170500	156801960	9660	9660	9660	9660	0
199	20230810	170400	156801960	9660	9660	9660	9660	0
200	20230810	170300	156801960	9660	9660	9660	9660	0
201	20230810	170200	156801960	9660	9660	9660	9660	0
202	20230810	170100	156801960	9660	9660	9660	9660	0
203	20230810	170000	156801960	9660	9660	9660	9660	0
204	20230810	165900	156801960	9660	9660	9660	9660	0
205	20230810	165800	156801960	9660	9660	9660	9660	0
206	20230810	165700	156801960	9660	9660	9660	9660	0
207	20230810	165600	156801960	9660	9660	9660	9660	0
208	20230810	165500	156801960	9660	9660	9660	9660	0
209	20230810	165400	156801960	9660	9660	9660	9660	0
210	20230810	165300	156801960	9660	9660	9660	9660	0
211	20230810	165200	156801960	9660	9660	9660	9660	0
212	20230810	165100	156801960	9660	9660	9660	9660	49
213	20230810	165000	156801960	9660	9660	9660	9660	0
214	20230810	164900	156801960	9660	9660	9660	9660	0
215	20230810	164800	156801960	9660	9660	9660	9660	0
216	20230810	164700	156801960	9660	9660	9660	9660	0
217	20230810	164600	156801960	9660	9660	9660	9660	0
218	20230810	164500	156801960	9660	9660	9660	9660	0
219	20230810	164400	156801960	9660	9660	9660	9660	0
220	20230810	164300	156801960	9660	9660	9660	9660	0
221	20230810	164200	156801960	9660	9660	9660	9660	0
222	20230810	164100	156801960	9660	9660	9660	9660	0
223	20230810	164000	156801960	9660	9660	9660	9660	0
224	20230810	163900	156801960	9660	9660	9660	9660	0
225	20230810	163800	156801960	9660	9660	9660	9660	0
226	20230810	163700	156801960	9660	9660	9660	9660	0
227	20230810	163600	156801960	9660	9660	9660	9660	0
228	20230810	163500	156801960	9660	9660	9660	9660	0
229	20230810	163400	156801960	9660	9660	9660	9660	0
230	20230810	163300	156801960	9660	9660	9660	9660	0
231	20230810	163200	156801960	9660	9660	9660	9660	0
232	20230810	163100	156801960	9660	9660	9660	9660	0
233	20230810	163000	156801960	9660	9660	9660	9660	0
234	20230810	162900	156801960	9660	9660	9660	9660	0
235	20230810	162800	156801960	9660	9660	9660	9660	0
236	20230810	162700	156801960	9660	9660	9660	9660	0
237	20230810	162600	156801960	9660	9660	9660	9660	0
238	20230810	162500	156801960	9660	9660	9660	9660	0
239	20230810	162400	156801960	9660	9660	9660	9660	0
240	20230810	162300	156801960	9660	9660	9660	9660	0
241	20230810	162200	156801960	9660	9660	9660	9660	0
242	20230810	162100	156801960	9660	9660	9660	9660	49
243	20230810	162000	156801960	9660	9660	9660	9660	0
244	20230810	161900	156801960	9660	9660	9660	9660	0
245	20230810	161800	156801960	9660	9660	9660	9660	0
246	20230810	161700	156801960	9660	9660	9660	9660	0
247	20230810	161600	156801960	9660	9660	9660	9660	0
248	20230810	161500	156801960	9660	9660	9660	9660	0
249	20230810	161400	156801960	9660	9660	9660	9660	0
250	20230810	161300	156801960	9660	9660	9660	9660	0
251	20230810	161200	156801960	9660	9660	9660	9660	0
252	20230810	161100	156801960	9660	9660	9660	9660	0
253	20230810	161000	156801960	9660	9660	9660	9660	0
254	20230810	160900	156801960	9660	9660	9660	9660	0
255	20230810	160800	156801960	9660	9660	9660	9660	0
256	20230810	160700	156801960	9660	9660	9660	9660	0
257	20230810	160600	156801960	9660	9660	9660	9660	0
258	20230810	160500	156801960	9660	9660	9660	9660	0
259	20230810	160400	156801960	9660	9660	9660	9660	0
260	20230810	160300	156801960	9660	9660	9660	9660	0
261	20230810	160200	156801960	9660	9660	9660	9660	0
262	20230810	160100	156801960	9660	9660	9660	9660	0
263	20230810	160000	156801960	9660	9660	9660	9660	0
264	20230810	155900	156801960	9660	9660	9660	9660	0
265	20230810	155800	156801960	9660	9660	9660	9660	0
266	20230810	155700	156801960	9660	9660	9660	9660	0
267	20230810	155600	156801960	9660	9660	9660	9660	0
268	20230810	155500	156801960	9660	9660	9660	9660	0
269	20230810	155400	156801960	9660	9660	9660	9660	0
270	20230810	155300	156801960	9660	9660	9660	9660	0
271	20230810	155200	156801960	9660	9660	9660	9660	0
272	20230810	155100	156801960	9660	9660	9660	9660	49
273	20230810	155000	156801960	9660	9660	9660	9660	0
274	20230810	154900	156801960	9660	9660	9660	9660	0
275	20230810	154800	156801960	9660	9660	9660	9660	0
276	20230810	154700	156801960	9660	9660	9660	9660	0
277	20230810	154600	156801960	9660	9660	9660	9660	0
278	20230810	154500	156801960	9660	9660	9660	9660	0
279	20230810	154400	156801960	9660	9660	9660	9660	0
280	20230810	154300	156801960	9660	9660	9660	9660	0
281	20230810	154200	156801960	9660	9660	9660	9660	0
282	20230810	154100	156801960	9660	9660	9660	9660	0
283	20230810	154000	156801960	9660	9660	9660	9660	0
284	20230810	153900	156801960	9660	9660	9660	9660	0
285	20230810	153800	156801960	9660	9660	9660	9660	0
286	20230810	153700	156801960	9660	9660	9660	9660	0
287	20230810	153600	156801960	9660	9660	9660	9660	0
288	20230810	153500	156801960	9660	9660	9660	9660	0
289	20230810	153400	156801960	9660	9660	9660	9660	0
290	20230810	153300	156801960	9660	9660	9660	9660	0
291	20230810	153200	156801960	9660	9660	9660	9660	0
292	20230810	153100	156801960	9660	9660	9660	9660	0
293	20230810	153000	156801960	9660	9660	9660	9660	49
294	20230810	152900	156328620	9570	9570	9570	9570	0
295	20230810	152800	156328620	9570	9570	9570	9570	0
296	20230810	152700	156328620	9570	9570	9570	9570	0
297	20230810	152600	156328620	9570	9570	9570	9570	0
298	20230810	152500	156328620	9570	9570	9570	9570	0
299	20230810	152400	156328620	9570	9570	9570	9570	0
300	20230810	152300	156328620	9570	9570	9570	9570	0
301	20230810	152200	156328620	9570	9570	9570	9570	0
302	20230810	152100	156328620	9570	9570	9570	9570	0
303	20230810	152000	156328620	9570	9570	9570	9570	0
304	20230810	151900	156328620	9570	9570	9570	9570	0
305	20230810	151800	156328620	9570	9570	9570	9570	6
306	20230810	151700	156271200	9570	9600	9600	9570	100
307	20230810	151600	155312580	9650	9650	9650	9650	0
308	20230810	151500	155312580	9650	9650	9650	9650	0
309	20230810	151400	155312580	9650	9650	9650	9650	757
310	20230810	151300	148007530	9650	9620	9650	9620	743
311	20230810	151200	140849680	9600	9600	9600	9600	0
312	20230810	151100	140849680	9600	9600	9610	9600	536
313	20230810	151000	135703280	9600	9570	9600	9570	5
314	20230810	150900	135655310	9580	9580	9580	9580	11
315	20230810	150800	135549930	9600	9600	9600	9600	0
316	20230810	150700	135549930	9600	9600	9600	9600	14
317	20230810	150600	135415530	9600	9600	9600	9600	0
318	20230810	150500	135415530	9600	9600	9600	9600	2
319	20230810	150400	135396330	9600	9600	9600	9600	0
320	20230810	150300	135396330	9600	9600	9600	9600	200
321	20230810	150200	133476330	9600	9600	9600	9600	0
322	20230810	150100	133476330	9600	9600	9600	9600	216
323	20230810	150000	131402730	9600	9600	9600	9600	0
324	20230810	145900	131402730	9600	9600	9600	9600	0
325	20230810	145800	131402730	9600	9600	9600	9600	0
326	20230810	145700	131402730	9600	9600	9600	9600	0
327	20230810	145600	131402730	9600	9590	9600	9590	100
328	20230810	145500	130442860	9610	9610	9610	9610	0
329	20230810	145400	130442860	9610	9610	9610	9610	0
330	20230810	145300	130442860	9610	9610	9610	9610	0
331	20230810	145200	130442860	9610	9610	9610	9610	0
332	20230810	145100	130442860	9610	9610	9610	9610	0
333	20230810	145000	130442860	9610	9610	9610	9610	0
334	20230810	144900	130442860	9610	9610	9610	9610	0
335	20230810	144800	130442860	9610	9610	9610	9610	0
336	20230810	144700	130442860	9610	9610	9610	9610	0
337	20230810	144600	130442860	9610	9610	9610	9610	0
338	20230810	144500	130442860	9610	9610	9610	9610	0
339	20230810	144400	130442860	9610	9610	9610	9610	0
340	20230810	144300	130442860	9610	9610	9610	9610	0
341	20230810	144200	130442860	9610	9610	9610	9610	50
342	20230810	144100	129962360	9610	9610	9610	9610	0
343	20230810	144000	129962360	9610	9610	9610	9610	27
344	20230810	143900	129702890	9580	9580	9580	9580	0
345	20230810	143800	129702890	9580	9580	9580	9580	0
346	20230810	143700	129702890	9580	9580	9580	9580	0
347	20230810	143600	129702890	9580	9580	9580	9580	0
348	20230810	143500	129702890	9580	9580	9580	9580	0
349	20230810	143400	129702890	9580	9580	9580	9580	0
350	20230810	143300	129702890	9580	9580	9580	9580	0
351	20230810	143200	129702890	9580	9580	9580	9580	0
352	20230810	143100	129702890	9580	9580	9580	9580	0
353	20230810	143000	129702890	9580	9580	9580	9580	0
354	20230810	142900	129702890	9580	9580	9580	9580	60
355	20230810	142800	129128090	9570	9570	9570	9570	0
356	20230810	142700	129128090	9570	9570	9570	9570	0
357	20230810	142600	129128090	9570	9570	9570	9570	0
358	20230810	142500	129128090	9570	9570	9570	9570	0
359	20230810	142400	129128090	9570	9570	9570	9570	0
360	20230810	142300	129128090	9570	9570	9570	9570	0
361	20230810	142200	129128090	9570	9570	9570	9570	100
362	20230810	142100	128171090	9570	9570	9570	9570	0
363	20230810	142000	128171090	9570	9570	9570	9570	0
364	20230810	141900	128171090	9570	9570	9570	9570	0
365	20230810	141800	128171090	9570	9550	9570	9550	35
366	20230810	141700	127836740	9550	9550	9550	9550	0
367	20230810	141600	127836740	9550	9550	9550	9550	0
368	20230810	141500	127836740	9550	9550	9550	9550	0
369	20230810	141400	127836740	9550	9550	9550	9550	0
370	20230810	141300	127836740	9550	9550	9550	9550	0
371	20230810	141200	127836740	9550	9550	9550	9550	0
372	20230810	141100	127836740	9550	9550	9550	9550	0
373	20230810	141000	127836740	9550	9550	9550	9550	0
374	20230810	140900	127836740	9550	9550	9550	9550	0
375	20230810	140800	127836740	9550	9550	9550	9550	0
376	20230810	140700	127836740	9550	9550	9550	9550	0
377	20230810	140600	127836740	9550	9560	9560	9550	290
378	20230810	140500	125064600	9550	9550	9550	9550	0
379	20230810	140400	125064600	9550	9550	9550	9550	26
380	20230810	140300	124816300	9540	9540	9540	9540	0
381	20230810	140200	124816300	9540	9540	9540	9540	0
382	20230810	140100	124816300	9540	9540	9540	9540	0
383	20230810	140000	124816300	9540	9540	9540	9540	0
384	20230810	135900	124816300	9540	9540	9540	9540	0
385	20230810	135800	124816300	9540	9540	9540	9540	0
386	20230810	135700	124816300	9540	9540	9540	9540	1
387	20230810	135600	124806760	9540	9540	9540	9540	0
388	20230810	135500	124806760	9540	9540	9540	9540	0
389	20230810	135400	124806760	9540	9540	9540	9540	0
390	20230810	135300	124806760	9540	9540	9540	9540	0
391	20230810	135200	124806760	9540	9540	9540	9540	0
392	20230810	135100	124806760	9540	9540	9540	9540	0
393	20230810	135000	124806760	9540	9540	9540	9540	0
394	20230810	134900	124806760	9540	9540	9540	9540	0
395	20230810	134800	124806760	9540	9540	9540	9540	0
396	20230810	134700	124806760	9540	9540	9540	9540	0
397	20230810	134600	124806760	9540	9540	9540	9540	0
398	20230810	134500	124806760	9540	9540	9540	9540	0
399	20230810	134400	124806760	9540	9540	9540	9540	0
400	20230810	134300	124806760	9540	9540	9540	9540	0
401	20230810	134200	124806760	9540	9540	9540	9540	0
402	20230810	134100	124806760	9540	9540	9540	9540	0
403	20230810	134000	124806760	9540	9540	9540	9540	110
404	20230810	133900	123757360	9540	9540	9540	9540	0
405	20230810	133800	123757360	9540	9540	9540	9540	0
406	20230810	133700	123757360	9540	9540	9540	9540	0
407	20230810	133600	123757360	9540	9540	9540	9540	0
408	20230810	133500	123757360	9540	9540	9540	9540	0
409	20230810	133400	123757360	9540	9540	9540	9540	0
410	20230810	133300	123757360	9540	9540	9540	9540	0
411	20230810	133200	123757360	9540	9540	9540	9540	0
412	20230810	133100	123757360	9540	9540	9540	9540	0
413	20230810	133000	123757360	9540	9540	9540	9540	0
414	20230810	132900	123757360	9540	9540	9540	9540	0
415	20230810	132800	123757360	9540	9540	9540	9540	0
416	20230810	132700	123757360	9540	9540	9540	9540	51
417	20230810	132600	123270820	9530	9530	9530	9530	0
418	20230810	132500	123270820	9530	9530	9530	9530	0
419	20230810	132400	123270820	9530	9530	9530	9530	51
420	20230810	132300	122784790	9560	9560	9560	9560	0
421	20230810	132200	122784790	9560	9560	9560	9560	0
422	20230810	132100	122784790	9560	9560	9560	9560	0
423	20230810	132000	122784790	9560	9560	9560	9560	0
424	20230810	131900	122784790	9560	9560	9560	9560	0
425	20230810	131800	122784790	9560	9560	9560	9560	0
426	20230810	131700	122784790	9560	9560	9560	9560	0
427	20230810	131600	122784790	9560	9560	9560	9560	0
428	20230810	131500	122784790	9560	9560	9560	9560	0
429	20230810	131400	122784790	9560	9560	9560	9560	1
430	20230810	131300	122775230	9560	9560	9560	9560	0
431	20230810	131200	122775230	9560	9560	9560	9560	0
432	20230810	131100	122775230	9560	9560	9560	9560	0
433	20230810	131000	122775230	9560	9560	9560	9560	0
434	20230810	130900	122775230	9560	9560	9560	9560	0
435	20230810	130800	122775230	9560	9560	9560	9560	0
436	20230810	130700	122775230	9560	9560	9560	9560	0
437	20230810	130600	122775230	9560	9560	9560	9560	0
438	20230810	130500	122775230	9560	9560	9560	9560	0
439	20230810	130400	122775230	9560	9560	9560	9560	0
440	20230810	130300	122775230	9560	9560	9560	9560	0
441	20230810	130200	122775230	9560	9560	9560	9560	0
442	20230810	130100	122775230	9560	9560	9560	9560	135
443	20230810	130000	121484630	9510	9510	9510	9510	0
444	20230810	125900	121484630	9510	9510	9510	9510	0
445	20230810	125800	121484630	9510	9510	9510	9510	0
446	20230810	125700	121484630	9510	9510	9510	9510	388
447	20230810	125600	117794750	9510	9510	9510	9510	0
448	20230810	125500	117794750	9510	9510	9510	9510	0
449	20230810	125400	117794750	9510	9510	9510	9510	0
450	20230810	125300	117794750	9510	9510	9510	9510	0
451	20230810	125200	117794750	9510	9510	9510	9510	0
452	20230810	125100	117794750	9510	9510	9510	9510	0
453	20230810	125000	117794750	9510	9510	9510	9510	0
454	20230810	124900	117794750	9510	9510	9510	9510	0
455	20230810	124800	117794750	9510	9510	9510	9510	0
456	20230810	124700	117794750	9510	9510	9510	9510	21
457	20230810	124600	117595040	9550	9550	9550	9550	0
458	20230810	124500	117595040	9550	9550	9550	9550	0
459	20230810	124400	117595040	9550	9550	9550	9550	0
460	20230810	124300	117595040	9550	9550	9550	9550	50
461	20230810	124200	117117540	9500	9560	9600	9500	1076
462	20230810	124100	106891330	9550	9550	9550	9550	0
463	20230810	124000	106891330	9550	9550	9550	9550	0
464	20230810	123900	106891330	9550	9550	9550	9550	0
465	20230810	123800	106891330	9550	9550	9550	9550	0
466	20230810	123700	106891330	9550	9550	9550	9550	0
467	20230810	123600	106891330	9550	9550	9550	9550	0
468	20230810	123500	106891330	9550	9550	9550	9550	0
469	20230810	123400	106891330	9550	9550	9550	9550	0
470	20230810	123300	106891330	9550	9580	9580	9550	99
471	20230810	123200	105943810	9510	9540	9540	9510	150
472	20230810	123100	104516290	9590	9590	9590	9590	0
473	20230810	123000	104516290	9590	9590	9590	9590	0
474	20230810	122900	104516290	9590	9580	9590	9510	1007
475	20230810	122800	94923670	9590	9590	9590	9590	0
476	20230810	122700	94923670	9590	9600	9600	9590	8
477	20230810	122600	94846910	9600	9600	9600	9600	0
478	20230810	122500	94846910	9600	9600	9600	9600	0
479	20230810	122400	94846910	9600	9600	9600	9600	0
480	20230810	122300	94846910	9600	9610	9610	9600	24
481	20230810	122200	94616310	9620	9620	9620	9620	0
482	20230810	122100	94616310	9620	9620	9620	9620	0
483	20230810	122000	94616310	9620	9620	9620	9620	0
484	20230810	121900	94616310	9620	9620	9620	9620	1
485	20230810	121800	94606690	9610	9610	9610	9610	0
486	20230810	121700	94606690	9610	9610	9610	9610	1
487	20230810	121600	94597080	9610	9610	9610	9610	0
488	20230810	121500	94597080	9610	9610	9610	9610	4
489	20230810	121400	94558640	9640	9640	9640	9640	1
490	20230810	121300	94549000	9620	9620	9620	9620	0
491	20230810	121200	94549000	9620	9620	9620	9620	0
492	20230810	121100	94549000	9620	9620	9620	9620	15
493	20230810	121000	94404700	9630	9630	9630	9630	4
494	20230810	120900	94366180	9650	9640	9650	9640	35
495	20230810	120800	94028470	9550	9550	9550	9550	0
496	20230810	120700	94028470	9550	9550	9550	9550	0
497	20230810	120600	94028470	9550	9550	9550	9550	0
498	20230810	120500	94028470	9550	9550	9550	9550	0
499	20230810	120400	94028470	9550	9550	9550	9550	0
500	20230810	120300	94028470	9550	9550	9550	9550	0
501	20230810	120200	94028470	9550	9550	9550	9550	0
502	20230810	120100	94028470	9550	9550	9550	9550	0
503	20230810	120000	94028470	9550	9550	9550	9550	5
504	20230810	115900	93980720	9550	9550	9550	9550	0
505	20230810	115800	93980720	9550	9550	9550	9550	4
506	20230810	115700	93942520	9550	9550	9550	9550	0
507	20230810	115600	93942520	9550	9550	9550	9550	4
508	20230810	115500	93904320	9550	9550	9550	9550	5
509	20230810	115400	93856570	9580	9590	9650	9580	258
510	20230810	115300	91384790	9590	9600	9600	9590	56
511	20230810	115200	90847690	9600	9600	9600	9600	0
512	20230810	115100	90847690	9600	9600	9600	9600	4
513	20230810	115000	90809290	9600	9600	9600	9600	15
514	20230810	114900	90665290	9600	9600	9600	9600	0
515	20230810	114800	90665290	9600	9600	9600	9600	4
516	20230810	114700	90626890	9580	9580	9580	9580	6
517	20230810	114600	90569410	9580	9580	9580	9580	0
518	20230810	114500	90569410	9580	9580	9580	9580	4
519	20230810	114400	90531090	9580	9580	9580	9580	0
520	20230810	114300	90531090	9580	9580	9580	9580	5
521	20230810	114200	90483190	9580	9580	9580	9580	5
522	20230810	114100	90435290	9580	9580	9580	9580	0
523	20230810	114000	90435290	9580	9580	9580	9580	4
524	20230810	113900	90396970	9650	9650	9650	9650	1
525	20230810	113800	90387320	9580	9580	9580	9580	5
526	20230810	113700	90339420	9580	9580	9580	9580	5
527	20230810	113600	90291520	9580	9580	9580	9580	0
528	20230810	113500	90291520	9580	9580	9580	9580	5
529	20230810	113400	90243620	9580	9580	9580	9580	4
530	20230810	113300	90205300	9580	9580	9580	9580	0
531	20230810	113200	90205300	9580	9580	9580	9580	5
532	20230810	113100	90157400	9580	9580	9580	9580	0
533	20230810	113000	90157400	9580	9580	9580	9580	5
534	20230810	112900	90109500	9650	9580	9650	9580	5
535	20230810	112800	90061530	9650	9650	9650	9650	0
536	20230810	112700	90061530	9650	9570	9650	9570	6
537	20230810	112600	90004030	9550	9550	9550	9550	0
538	20230810	112500	90004030	9550	9550	9650	9550	6
539	20230810	112400	89946630	9550	9550	9550	9550	5
540	20230810	112300	89898880	9550	9550	9550	9550	0
541	20230810	112200	89898880	9550	9550	9550	9550	4
542	20230810	112100	89860680	9610	9610	9610	9610	5
543	20230810	112000	89812630	9600	9600	9600	9600	0
544	20230810	111900	89812630	9600	9600	9600	9600	5
545	20230810	111800	89764630	9600	9600	9600	9600	3
546	20230810	111700	89735830	9560	9560	9560	9560	4
547	20230810	111600	89697590	9600	9550	9600	9550	119
548	20230810	111500	88555990	9550	9550	9550	9550	0
549	20230810	111400	88555990	9550	9560	9560	9550	6
550	20230810	111300	88498680	9550	9560	9560	9550	16
551	20230810	111200	88345870	9550	9570	9570	9550	34
552	20230810	111100	88020870	9560	9560	9560	9560	5
553	20230810	111000	87973070	9560	9560	9560	9560	20
554	20230810	110900	87781870	9560	9560	9560	9560	4
555	20230810	110800	87743630	9600	9600	9600	9600	0
556	20230810	110700	87743630	9600	9560	9600	9560	49
557	20230810	110600	87273430	9560	9560	9560	9560	4
558	20230810	110500	87235190	9600	9600	9600	9600	43
559	20230810	110400	86822390	9600	9600	9600	9600	5
560	20230810	110300	86774390	9600	9600	9600	9600	176
561	20230810	110200	85084790	9650	9650	9650	9650	70
562	20230810	110100	84409290	9650	9600	9650	9600	105
563	20230810	110000	83396290	9650	9650	9650	9650	1
564	20230810	105900	83386640	9610	9610	9610	9610	5
565	20230810	105800	83338590	9610	9610	9610	9600	478
566	20230810	105700	78749750	9600	9600	9600	9600	14
567	20230810	105600	78615350	9560	9580	9580	9560	44
568	20230810	105500	78193930	9550	9550	9550	9550	0
569	20230810	105400	78193930	9550	9550	9550	9550	7
570	20230810	105300	78127080	9550	9550	9550	9550	5
571	20230810	105200	78079330	9550	9550	9550	9550	0
572	20230810	105100	78079330	9550	9550	9550	9550	4
573	20230810	105000	78041130	9550	9550	9550	9550	5
574	20230810	104900	77993380	9550	9550	9550	9550	5
575	20230810	104800	77945630	9550	9550	9550	9550	5
576	20230810	104700	77897880	9550	9550	9550	9550	0
577	20230810	104600	77897880	9550	9590	9590	9530	704
578	20230810	104500	71164230	9590	9590	9590	9590	5
579	20230810	104400	71116280	9590	9590	9590	9590	0
580	20230810	104300	71116280	9590	9590	9590	9590	4
581	20230810	104200	71077920	9590	9590	9590	9590	0
582	20230810	104100	71077920	9590	9590	9590	9590	5
583	20230810	104000	71029970	9590	9590	9590	9590	4
584	20230810	103900	70991610	9590	9590	9590	9590	8
585	20230810	103800	70914890	9590	9590	9590	9590	5
586	20230810	103700	70866940	9570	9570	9570	9570	5
587	20230810	103600	70819090	9570	9570	9570	9570	0
588	20230810	103500	70819090	9570	9570	9570	9570	4
589	20230810	103400	70780810	9570	9570	9570	9570	100
590	20230810	103300	69823810	9570	9570	9570	9570	5
591	20230810	103200	69775960	9570	9570	9570	9570	4
592	20230810	103100	69737680	9570	9570	9570	9570	0
593	20230810	103000	69737680	9570	9640	9640	9570	8
594	20230810	102900	69660910	9560	9560	9560	9560	0
595	20230810	102800	69660910	9560	9560	9560	9560	5
596	20230810	102700	69613110	9560	9560	9560	9560	4
597	20230810	102600	69574870	9650	9620	9650	9620	101
598	20230810	102500	68600250	9620	9560	9620	9560	217
599	20230810	102400	66519790	9560	9560	9560	9560	4
600	20230810	102300	66481550	9550	9550	9550	9550	0
601	20230810	102200	66481550	9550	9550	9550	9550	5
602	20230810	102100	66433800	9610	9610	9610	9610	100
603	20230810	102000	65472800	9530	9610	9610	9510	1089
604	20230810	101900	55084150	9550	9550	9550	9550	5
605	20230810	101800	55036400	9560	9560	9560	9560	11
606	20230810	101700	54931240	9560	9560	9560	9560	100
607	20230810	101600	53975240	9650	9650	9660	9650	355
608	20230810	101500	50547590	9550	9590	9610	9540	463
609	20230810	101400	46108550	9530	9530	9530	9530	5
610	20230810	101300	46060900	9530	9530	9530	9530	0
611	20230810	101200	46060900	9530	9530	9530	9530	4
612	20230810	101100	46022780	9530	9530	9530	9530	5
613	20230810	101000	45975130	9530	9530	9530	9530	0
614	20230810	100900	45975130	9530	9530	9530	9530	4
615	20230810	100800	45937010	9530	9530	9530	9530	0
616	20230810	100700	45937010	9530	9530	9530	9530	6
617	20230810	100600	45879830	9530	9530	9530	9530	5
618	20230810	100500	45832180	9570	9580	9580	9570	200
619	20230810	100400	43917180	9530	9540	9540	9530	229
620	20230810	100300	41733880	9540	9540	9540	9540	0
621	20230810	100200	41733880	9540	9550	9550	9540	6
622	20230810	100100	41676630	9550	9560	9560	9550	29
623	20230810	100000	41399430	9570	9590	9590	9550	4
624	20230810	095900	41361150	9540	9540	9540	9540	5
625	20230810	095800	41313450	9530	9560	9560	9530	95
626	20230810	095700	40405670	9570	9570	9570	9570	1
627	20230810	095600	40396100	9560	9530	9560	9530	39
628	20230810	095500	40023860	9520	9520	9520	9520	0
629	20230810	095400	40023860	9520	9520	9520	9520	5
630	20230810	095300	39976260	9510	9520	9520	9510	38
631	20230810	095200	39614840	9530	9520	9530	9510	53
632	20230810	095100	39110680	9530	9530	9530	9530	2
633	20230810	095000	39091620	9530	9530	9530	9530	11
634	20230810	094900	38986790	9560	9560	9560	9560	54
635	20230810	094800	38470550	9570	9570	9570	9570	260
636	20230810	094700	35982350	9590	9590	9590	9590	0
637	20230810	094600	35982350	9590	9590	9590	9590	0
638	20230810	094500	35982350	9590	9590	9590	9590	1
639	20230810	094400	35972760	9520	9520	9520	9520	0
640	20230810	094300	35972760	9520	9520	9520	9520	10
641	20230810	094200	35877560	9520	9520	9520	9520	0
642	20230810	094100	35877560	9520	9520	9520	9520	0
643	20230810	094000	35877560	9520	9520	9520	9520	0
644	20230810	093900	35877560	9520	9520	9520	9520	0
645	20230810	093800	35877560	9520	9520	9520	9520	43
646	20230810	093700	35468200	9520	9520	9520	9520	0
647	20230810	093600	35468200	9520	9520	9520	9520	31
648	20230810	093500	35173080	9520	9520	9520	9520	150
649	20230810	093400	33745080	9510	9510	9510	9510	0
650	20230810	093300	33745080	9510	9510	9510	9510	0
651	20230810	093200	33745080	9510	9540	9540	9510	50
652	20230810	093100	33269540	9540	9540	9540	9540	13
653	20230810	093000	33145520	9510	9510	9510	9510	1
654	20230810	092900	33136010	9510	9570	9570	9510	307
655	20230810	092800	30214180	9570	9580	9580	9570	100
656	20230810	092700	29256210	9580	9580	9580	9580	0
657	20230810	092600	29256210	9580	9580	9580	9580	0
658	20230810	092500	29256210	9580	9580	9580	9580	0
659	20230810	092400	29256210	9580	9580	9580	9580	18
660	20230810	092300	29083770	9570	9570	9570	9570	0
661	20230810	092200	29083770	9570	9570	9570	9570	0
662	20230810	092100	29083770	9570	9570	9570	9570	499
663	20230810	092000	24308340	9570	9550	9570	9510	65
664	20230810	091900	23686510	9500	9500	9500	9500	1
665	20230810	091800	23677010	9500	9500	9500	9500	57
666	20230810	091700	23135510	9500	9500	9500	9500	0
667	20230810	091600	23135510	9500	9550	9550	9500	121
668	20230810	091500	21985960	9560	9560	9560	9560	25
669	20230810	091400	21746960	9560	9560	9560	9560	1000
670	20230810	091300	12186960	9500	9500	9500	9500	149
671	20230810	091200	10771460	9510	9510	9510	9510	30
672	20230810	091100	10486160	9510	9520	9520	9510	76
673	20230810	091000	9762800	9530	9560	9560	9530	91
674	20230810	090900	8893750	9570	9570	9570	9570	398
675	20230810	090800	5084890	9550	9560	9560	9550	40
676	20230810	090700	4702850	9560	9560	9560	9560	5
677	20230810	090600	4655050	9560	9580	9580	9560	181
678	20230810	090500	2921680	9580	9580	9580	9580	0
679	20230810	090400	2921680	9580	9580	9580	9580	0
680	20230810	090300	2921680	9580	9580	9580	9580	0
681	20230810	090200	2921680	9580	9620	9700	9580	279
682	20230810	090100	243000	9720	9720	9720	9720	0
683	20230810	090000	243000	9720	9720	9720	9720	6