KissMeData/263720/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	202300	746082950	18890	18890	18890	18890	2280
3	20230810	202200	746082950	18890	18890	18890	18890	0
4	20230810	202100	746082950	18890	18890	18890	18890	0
5	20230810	202000	746082950	18890	18890	18890	18890	0
6	20230810	201900	746082950	18890	18890	18890	18890	0
7	20230810	201800	746082950	18890	18890	18890	18890	0
8	20230810	201700	746082950	18890	18890	18890	18890	0
9	20230810	201600	746082950	18890	18890	18890	18890	0
10	20230810	201500	746082950	18890	18890	18890	18890	0
11	20230810	201400	746082950	18890	18890	18890	18890	0
12	20230810	201300	746082950	18890	18890	18890	18890	0
13	20230810	201200	746082950	18890	18890	18890	18890	0
14	20230810	201100	746082950	18890	18890	18890	18890	0
15	20230810	201000	746082950	18890	18890	18890	18890	0
16	20230810	200900	746082950	18890	18890	18890	18890	0
17	20230810	200800	746082950	18890	18890	18890	18890	0
18	20230810	200700	746082950	18890	18890	18890	18890	0
19	20230810	200600	746082950	18890	18890	18890	18890	0
20	20230810	200500	746082950	18890	18890	18890	18890	0
21	20230810	200400	746082950	18890	18890	18890	18890	0
22	20230810	200300	746082950	18890	18890	18890	18890	0
23	20230810	200200	746082950	18890	18890	18890	18890	0
24	20230810	200100	746082950	18890	18890	18890	18890	0
25	20230810	200000	746082950	18890	18890	18890	18890	0
26	20230810	195900	746082950	18890	18890	18890	18890	0
27	20230810	195800	746082950	18890	18890	18890	18890	0
28	20230810	195700	746082950	18890	18890	18890	18890	0
29	20230810	195600	746082950	18890	18890	18890	18890	0
30	20230810	195500	746082950	18890	18890	18890	18890	0
31	20230810	195400	746082950	18890	18890	18890	18890	0
32	20230810	195300	746082950	18890	18890	18890	18890	2280
33	20230810	195200	746082950	18890	18890	18890	18890	0
34	20230810	195100	746082950	18890	18890	18890	18890	0
35	20230810	195000	746082950	18890	18890	18890	18890	0
36	20230810	194900	746082950	18890	18890	18890	18890	0
37	20230810	194800	746082950	18890	18890	18890	18890	0
38	20230810	194700	746082950	18890	18890	18890	18890	0
39	20230810	194600	746082950	18890	18890	18890	18890	0
40	20230810	194500	746082950	18890	18890	18890	18890	0
41	20230810	194400	746082950	18890	18890	18890	18890	0
42	20230810	194300	746082950	18890	18890	18890	18890	0
43	20230810	194200	746082950	18890	18890	18890	18890	0
44	20230810	194100	746082950	18890	18890	18890	18890	0
45	20230810	194000	746082950	18890	18890	18890	18890	0
46	20230810	193900	746082950	18890	18890	18890	18890	0
47	20230810	193800	746082950	18890	18890	18890	18890	0
48	20230810	193700	746082950	18890	18890	18890	18890	0
49	20230810	193600	746082950	18890	18890	18890	18890	0
50	20230810	193500	746082950	18890	18890	18890	18890	0
51	20230810	193400	746082950	18890	18890	18890	18890	0
52	20230810	193300	746082950	18890	18890	18890	18890	0
53	20230810	193200	746082950	18890	18890	18890	18890	0
54	20230810	193100	746082950	18890	18890	18890	18890	0
55	20230810	193000	746082950	18890	18890	18890	18890	0
56	20230810	192900	746082950	18890	18890	18890	18890	0
57	20230810	192800	746082950	18890	18890	18890	18890	0
58	20230810	192700	746082950	18890	18890	18890	18890	0
59	20230810	192600	746082950	18890	18890	18890	18890	0
60	20230810	192500	746082950	18890	18890	18890	18890	0
61	20230810	192400	746082950	18890	18890	18890	18890	0
62	20230810	192300	746082950	18890	18890	18890	18890	2280
63	20230810	192200	746082950	18890	18890	18890	18890	0
64	20230810	192100	746082950	18890	18890	18890	18890	0
65	20230810	192000	746082950	18890	18890	18890	18890	0
66	20230810	191900	746082950	18890	18890	18890	18890	0
67	20230810	191800	746082950	18890	18890	18890	18890	0
68	20230810	191700	746082950	18890	18890	18890	18890	0
69	20230810	191600	746082950	18890	18890	18890	18890	0
70	20230810	191500	746082950	18890	18890	18890	18890	0
71	20230810	191400	746082950	18890	18890	18890	18890	0
72	20230810	191300	746082950	18890	18890	18890	18890	0
73	20230810	191200	746082950	18890	18890	18890	18890	0
74	20230810	191100	746082950	18890	18890	18890	18890	0
75	20230810	191000	746082950	18890	18890	18890	18890	0
76	20230810	190900	746082950	18890	18890	18890	18890	0
77	20230810	190800	746082950	18890	18890	18890	18890	0
78	20230810	190700	746082950	18890	18890	18890	18890	0
79	20230810	190600	746082950	18890	18890	18890	18890	0
80	20230810	190500	746082950	18890	18890	18890	18890	0
81	20230810	190400	746082950	18890	18890	18890	18890	0
82	20230810	190300	746082950	18890	18890	18890	18890	0
83	20230810	190200	746082950	18890	18890	18890	18890	0
84	20230810	190100	746082950	18890	18890	18890	18890	0
85	20230810	190000	746082950	18890	18890	18890	18890	0
86	20230810	185900	746082950	18890	18890	18890	18890	0
87	20230810	185800	746082950	18890	18890	18890	18890	0
88	20230810	185700	746082950	18890	18890	18890	18890	0
89	20230810	185600	746082950	18890	18890	18890	18890	0
90	20230810	185500	746082950	18890	18890	18890	18890	0
91	20230810	185400	746082950	18890	18890	18890	18890	0
92	20230810	185300	746082950	18890	18890	18890	18890	2280
93	20230810	185200	746082950	18890	18890	18890	18890	0
94	20230810	185100	746082950	18890	18890	18890	18890	0
95	20230810	185000	746082950	18890	18890	18890	18890	0
96	20230810	184900	746082950	18890	18890	18890	18890	0
97	20230810	184800	746082950	18890	18890	18890	18890	0
98	20230810	184700	746082950	18890	18890	18890	18890	0
99	20230810	184600	746082950	18890	18890	18890	18890	0
100	20230810	184500	746082950	18890	18890	18890	18890	0
101	20230810	184400	746082950	18890	18890	18890	18890	0
102	20230810	184300	746082950	18890	18890	18890	18890	0
103	20230810	184200	746082950	18890	18890	18890	18890	0
104	20230810	184100	746082950	18890	18890	18890	18890	0
105	20230810	184000	746082950	18890	18890	18890	18890	0
106	20230810	183900	746082950	18890	18890	18890	18890	0
107	20230810	183800	746082950	18890	18890	18890	18890	0
108	20230810	183700	746082950	18890	18890	18890	18890	0
109	20230810	183600	746082950	18890	18890	18890	18890	0
110	20230810	183500	746082950	18890	18890	18890	18890	0
111	20230810	183400	746082950	18890	18890	18890	18890	0
112	20230810	183300	746082950	18890	18890	18890	18890	0
113	20230810	183200	746082950	18890	18890	18890	18890	0
114	20230810	183100	746082950	18890	18890	18890	18890	0
115	20230810	183000	746082950	18890	18890	18890	18890	0
116	20230810	182900	746082950	18890	18890	18890	18890	0
117	20230810	182800	746082950	18890	18890	18890	18890	0
118	20230810	182700	746082950	18890	18890	18890	18890	0
119	20230810	182600	746082950	18890	18890	18890	18890	0
120	20230810	182500	746082950	18890	18890	18890	18890	0
121	20230810	182400	746082950	18890	18890	18890	18890	0
122	20230810	182300	746082950	18890	18890	18890	18890	2280
123	20230810	182200	746082950	18890	18890	18890	18890	0
124	20230810	182100	746082950	18890	18890	18890	18890	0
125	20230810	182000	746082950	18890	18890	18890	18890	0
126	20230810	181900	746082950	18890	18890	18890	18890	0
127	20230810	181800	746082950	18890	18890	18890	18890	0
128	20230810	181700	746082950	18890	18890	18890	18890	0
129	20230810	181600	746082950	18890	18890	18890	18890	0
130	20230810	181500	746082950	18890	18890	18890	18890	0
131	20230810	181400	746082950	18890	18890	18890	18890	0
132	20230810	181300	746082950	18890	18890	18890	18890	0
133	20230810	181200	746082950	18890	18890	18890	18890	0
134	20230810	181100	746082950	18890	18890	18890	18890	0
135	20230810	181000	746082950	18890	18890	18890	18890	0
136	20230810	180900	746082950	18890	18890	18890	18890	0
137	20230810	180800	746082950	18890	18890	18890	18890	0
138	20230810	180700	746082950	18890	18890	18890	18890	0
139	20230810	180600	746082950	18890	18890	18890	18890	0
140	20230810	180500	746082950	18890	18890	18890	18890	0
141	20230810	180400	746082950	18890	18890	18890	18890	0
142	20230810	180300	746082950	18890	18890	18890	18890	0
143	20230810	180200	746082950	18890	18890	18890	18890	0
144	20230810	180100	746082950	18890	18890	18890	18890	0
145	20230810	180000	746082950	18890	18890	18890	18890	0
146	20230810	175900	746082950	18890	18890	18890	18890	0
147	20230810	175800	746082950	18890	18890	18890	18890	0
148	20230810	175700	746082950	18890	18890	18890	18890	0
149	20230810	175600	746082950	18890	18890	18890	18890	0
150	20230810	175500	746082950	18890	18890	18890	18890	0
151	20230810	175400	746082950	18890	18890	18890	18890	0
152	20230810	175300	746082950	18890	18890	18890	18890	2280
153	20230810	175200	746082950	18890	18890	18890	18890	0
154	20230810	175100	746082950	18890	18890	18890	18890	0
155	20230810	175000	746082950	18890	18890	18890	18890	0
156	20230810	174900	746082950	18890	18890	18890	18890	0
157	20230810	174800	746082950	18890	18890	18890	18890	0
158	20230810	174700	746082950	18890	18890	18890	18890	0
159	20230810	174600	746082950	18890	18890	18890	18890	0
160	20230810	174500	746082950	18890	18890	18890	18890	0
161	20230810	174400	746082950	18890	18890	18890	18890	0
162	20230810	174300	746082950	18890	18890	18890	18890	0
163	20230810	174200	746082950	18890	18890	18890	18890	0
164	20230810	174100	746082950	18890	18890	18890	18890	0
165	20230810	174000	746082950	18890	18890	18890	18890	0
166	20230810	173900	746082950	18890	18890	18890	18890	0
167	20230810	173800	746082950	18890	18890	18890	18890	0
168	20230810	173700	746082950	18890	18890	18890	18890	0
169	20230810	173600	746082950	18890	18890	18890	18890	0
170	20230810	173500	746082950	18890	18890	18890	18890	0
171	20230810	173400	746082950	18890	18890	18890	18890	0
172	20230810	173300	746082950	18890	18890	18890	18890	0
173	20230810	173200	746082950	18890	18890	18890	18890	0
174	20230810	173100	746082950	18890	18890	18890	18890	0
175	20230810	173000	746082950	18890	18890	18890	18890	0
176	20230810	172900	746082950	18890	18890	18890	18890	0
177	20230810	172800	746082950	18890	18890	18890	18890	0
178	20230810	172700	746082950	18890	18890	18890	18890	0
179	20230810	172600	746082950	18890	18890	18890	18890	0
180	20230810	172500	746082950	18890	18890	18890	18890	0
181	20230810	172400	746082950	18890	18890	18890	18890	0
182	20230810	172300	746082950	18890	18890	18890	18890	2280
183	20230810	172200	746082950	18890	18890	18890	18890	0
184	20230810	172100	746082950	18890	18890	18890	18890	0
185	20230810	172000	746082950	18890	18890	18890	18890	0
186	20230810	171900	746082950	18890	18890	18890	18890	0
187	20230810	171800	746082950	18890	18890	18890	18890	0
188	20230810	171700	746082950	18890	18890	18890	18890	0
189	20230810	171600	746082950	18890	18890	18890	18890	0
190	20230810	171500	746082950	18890	18890	18890	18890	0
191	20230810	171400	746082950	18890	18890	18890	18890	0
192	20230810	171300	746082950	18890	18890	18890	18890	0
193	20230810	171200	746082950	18890	18890	18890	18890	0
194	20230810	171100	746082950	18890	18890	18890	18890	0
195	20230810	171000	746082950	18890	18890	18890	18890	0
196	20230810	170900	746082950	18890	18890	18890	18890	0
197	20230810	170800	746082950	18890	18890	18890	18890	0
198	20230810	170700	746082950	18890	18890	18890	18890	0
199	20230810	170600	746082950	18890	18890	18890	18890	0
200	20230810	170500	746082950	18890	18890	18890	18890	0
201	20230810	170400	746082950	18890	18890	18890	18890	0
202	20230810	170300	746082950	18890	18890	18890	18890	0
203	20230810	170200	746082950	18890	18890	18890	18890	0
204	20230810	170100	746082950	18890	18890	18890	18890	0
205	20230810	170000	746082950	18890	18890	18890	18890	0
206	20230810	165900	746082950	18890	18890	18890	18890	0
207	20230810	165800	746082950	18890	18890	18890	18890	0
208	20230810	165700	746082950	18890	18890	18890	18890	0
209	20230810	165600	746082950	18890	18890	18890	18890	0
210	20230810	165500	746082950	18890	18890	18890	18890	0
211	20230810	165400	746082950	18890	18890	18890	18890	0
212	20230810	165300	746082950	18890	18890	18890	18890	2280
213	20230810	165200	746082950	18890	18890	18890	18890	0
214	20230810	165100	746082950	18890	18890	18890	18890	0
215	20230810	165000	746082950	18890	18890	18890	18890	0
216	20230810	164900	746082950	18890	18890	18890	18890	0
217	20230810	164800	746082950	18890	18890	18890	18890	0
218	20230810	164700	746082950	18890	18890	18890	18890	0
219	20230810	164600	746082950	18890	18890	18890	18890	0
220	20230810	164500	746082950	18890	18890	18890	18890	0
221	20230810	164400	746082950	18890	18890	18890	18890	0
222	20230810	164300	746082950	18890	18890	18890	18890	0
223	20230810	164200	746082950	18890	18890	18890	18890	0
224	20230810	164100	746082950	18890	18890	18890	18890	0
225	20230810	164000	746082950	18890	18890	18890	18890	0
226	20230810	163900	746082950	18890	18890	18890	18890	0
227	20230810	163800	746082950	18890	18890	18890	18890	0
228	20230810	163700	746082950	18890	18890	18890	18890	0
229	20230810	163600	746082950	18890	18890	18890	18890	0
230	20230810	163500	746082950	18890	18890	18890	18890	0
231	20230810	163400	746082950	18890	18890	18890	18890	0
232	20230810	163300	746082950	18890	18890	18890	18890	0
233	20230810	163200	746082950	18890	18890	18890	18890	0
234	20230810	163100	746082950	18890	18890	18890	18890	0
235	20230810	163000	746082950	18890	18890	18890	18890	0
236	20230810	162900	746082950	18890	18890	18890	18890	0
237	20230810	162800	746082950	18890	18890	18890	18890	0
238	20230810	162700	746082950	18890	18890	18890	18890	0
239	20230810	162600	746082950	18890	18890	18890	18890	0
240	20230810	162500	746082950	18890	18890	18890	18890	0
241	20230810	162400	746082950	18890	18890	18890	18890	0
242	20230810	162300	746082950	18890	18890	18890	18890	2280
243	20230810	162200	746082950	18890	18890	18890	18890	0
244	20230810	162100	746082950	18890	18890	18890	18890	0
245	20230810	162000	746082950	18890	18890	18890	18890	0
246	20230810	161900	746082950	18890	18890	18890	18890	0
247	20230810	161800	746082950	18890	18890	18890	18890	0
248	20230810	161700	746082950	18890	18890	18890	18890	0
249	20230810	161600	746082950	18890	18890	18890	18890	0
250	20230810	161500	746082950	18890	18890	18890	18890	0
251	20230810	161400	746082950	18890	18890	18890	18890	0
252	20230810	161300	746082950	18890	18890	18890	18890	0
253	20230810	161200	746082950	18890	18890	18890	18890	0
254	20230810	161100	746082950	18890	18890	18890	18890	0
255	20230810	161000	746082950	18890	18890	18890	18890	0
256	20230810	160900	746082950	18890	18890	18890	18890	0
257	20230810	160800	746082950	18890	18890	18890	18890	0
258	20230810	160700	746082950	18890	18890	18890	18890	0
259	20230810	160600	746082950	18890	18890	18890	18890	0
260	20230810	160500	746082950	18890	18890	18890	18890	0
261	20230810	160400	746082950	18890	18890	18890	18890	0
262	20230810	160300	746082950	18890	18890	18890	18890	0
263	20230810	160200	746082950	18890	18890	18890	18890	0
264	20230810	160100	746082950	18890	18890	18890	18890	0
265	20230810	160000	746082950	18890	18890	18890	18890	0
266	20230810	155900	746082950	18890	18890	18890	18890	0
267	20230810	155800	746082950	18890	18890	18890	18890	0
268	20230810	155700	746082950	18890	18890	18890	18890	0
269	20230810	155600	746082950	18890	18890	18890	18890	0
270	20230810	155500	746082950	18890	18890	18890	18890	0
271	20230810	155400	746082950	18890	18890	18890	18890	0
272	20230810	155300	746082950	18890	18890	18890	18890	2280
273	20230810	155200	746082950	18890	18890	18890	18890	0
274	20230810	155100	746082950	18890	18890	18890	18890	0
275	20230810	155000	746082950	18890	18890	18890	18890	0
276	20230810	154900	746082950	18890	18890	18890	18890	0
277	20230810	154800	746082950	18890	18890	18890	18890	0
278	20230810	154700	746082950	18890	18890	18890	18890	0
279	20230810	154600	746082950	18890	18890	18890	18890	0
280	20230810	154500	746082950	18890	18890	18890	18890	0
281	20230810	154400	746082950	18890	18890	18890	18890	0
282	20230810	154300	746082950	18890	18890	18890	18890	0
283	20230810	154200	746082950	18890	18890	18890	18890	0
284	20230810	154100	746082950	18890	18890	18890	18890	0
285	20230810	154000	746082950	18890	18890	18890	18890	0
286	20230810	153900	746082950	18890	18890	18890	18890	0
287	20230810	153800	746082950	18890	18890	18890	18890	0
288	20230810	153700	746082950	18890	18890	18890	18890	0
289	20230810	153600	746082950	18890	18890	18890	18890	0
290	20230810	153500	746082950	18890	18890	18890	18890	0
291	20230810	153400	746082950	18890	18890	18890	18890	0
292	20230810	153300	746082950	18890	18890	18890	18890	0
293	20230810	153200	746082950	18890	18890	18890	18890	0
294	20230810	153100	746082950	18890	18890	18890	18890	0
295	20230810	153000	746082950	18890	18890	18890	18890	2280
296	20230810	152900	703013750	18730	18730	18730	18730	0
297	20230810	152800	703013750	18730	18730	18730	18730	0
298	20230810	152700	703013750	18730	18730	18730	18730	0
299	20230810	152600	703013750	18730	18730	18730	18730	0
300	20230810	152500	703013750	18730	18730	18730	18730	0
301	20230810	152400	703013750	18730	18730	18730	18730	0
302	20230810	152300	703013750	18730	18730	18730	18730	0
303	20230810	152200	703013750	18730	18730	18730	18730	0
304	20230810	152100	703013750	18730	18730	18730	18730	0
305	20230810	152000	703013750	18730	18730	18730	18730	0
306	20230810	151900	703013750	18730	18730	18730	18720	100
307	20230810	151800	701140980	18730	18750	18750	18730	427
308	20230810	151700	693139090	18740	18740	18740	18740	15
309	20230810	151600	692857990	18750	18700	18750	18700	1132
310	20230810	151500	671664200	18650	18650	18650	18650	1
311	20230810	151400	671645550	18650	18650	18650	18650	20
312	20230810	151300	671272550	18650	18650	18650	18650	19
313	20230810	151200	670918200	18650	18650	18650	18650	32
314	20230810	151100	670321400	18700	18680	18710	18660	11
315	20230810	151000	670116030	18650	18650	18650	18650	1
316	20230810	150900	670097380	18710	18710	18710	18710	40
317	20230810	150800	669348980	18720	18720	18720	18720	0
318	20230810	150700	669348980	18720	18720	18720	18720	1
319	20230810	150600	669330260	18650	18650	18650	18650	0
320	20230810	150500	669330260	18650	18620	18700	18620	734
321	20230810	150400	655607090	18610	18620	18620	18610	105
322	20230810	150300	653652150	18620	18620	18620	18620	9
323	20230810	150200	653484570	18630	18630	18630	18630	2
324	20230810	150100	653447310	18630	18630	18630	18630	0
325	20230810	150000	653447310	18630	18630	18630	18630	1
326	20230810	145900	653428680	18630	18630	18630	18630	50
327	20230810	145800	652497180	18630	18650	18650	18630	986
328	20230810	145700	634126520	18650	18650	18650	18650	9
329	20230810	145600	633958670	18650	18650	18650	18650	41
330	20230810	145500	633194020	18670	18690	18690	18670	34
331	20230810	145400	632559150	18690	18700	18700	18690	6
332	20230810	145300	632446980	18720	18720	18720	18720	0
333	20230810	145200	632446980	18720	18720	18720	18720	0
334	20230810	145100	632446980	18720	18670	18720	18670	18
335	20230810	145000	632110870	18670	18660	18670	18660	47
336	20230810	144900	631233520	18720	18720	18720	18720	1
337	20230810	144800	631214800	18660	18660	18660	18660	2
338	20230810	144700	631177480	18720	18690	18720	18690	27
339	20230810	144600	630672400	18690	18690	18690	18690	1
340	20230810	144500	630653710	18670	18670	18670	18670	0
341	20230810	144400	630653710	18670	18720	18720	18670	6
342	20230810	144300	630541640	18660	18660	18660	18660	0
343	20230810	144200	630541640	18660	18710	18710	18660	204
344	20230810	144100	626733740	18720	18720	18720	18720	0
345	20230810	144000	626733740	18720	18720	18720	18720	0
346	20230810	143900	626733740	18720	18720	18720	18720	0
347	20230810	143800	626733740	18720	18720	18720	18720	26
348	20230810	143700	626247020	18720	18730	18730	18720	141
349	20230810	143600	623607440	18740	18740	18740	18740	0
350	20230810	143500	623607440	18740	18750	18750	18740	17
351	20230810	143400	623288720	18750	18750	18750	18750	24
352	20230810	143300	622838720	18750	18750	18750	18750	1
353	20230810	143200	622819970	18750	18750	18750	18750	12
354	20230810	143100	622594970	18740	18740	18740	18740	1
355	20230810	143000	622576230	18780	18780	18780	18780	0
356	20230810	142900	622576230	18780	18710	18780	18710	46
357	20230810	142800	621712490	18700	18670	18700	18670	732
358	20230810	142700	608039800	18640	18640	18640	18640	0
359	20230810	142600	608039800	18640	18640	18640	18640	0
360	20230810	142500	608039800	18640	18640	18640	18640	0
361	20230810	142400	608039800	18640	18660	18670	18640	64
362	20230810	142300	606846470	18650	18630	18650	18630	476
363	20230810	142200	597974200	18610	18610	18610	18610	0
364	20230810	142100	597974200	18610	18610	18610	18610	62
365	20230810	142000	596820380	18610	18610	18610	18610	0
366	20230810	141900	596820380	18610	18620	18620	18610	111
367	20230810	141800	594753660	18610	18610	18610	18610	0
368	20230810	141700	594753660	18610	18610	18610	18610	0
369	20230810	141600	594753660	18610	18610	18610	18610	0
370	20230810	141500	594753660	18610	18610	18610	18610	0
371	20230810	141400	594753660	18610	18610	18610	18610	0
372	20230810	141300	594753660	18610	18610	18610	18610	99
373	20230810	141200	592911270	18630	18630	18630	18630	1
374	20230810	141100	592892640	18610	18610	18610	18610	0
375	20230810	141000	592892640	18610	18620	18620	18610	250
376	20230810	140900	588239070	18610	18610	18610	18610	0
377	20230810	140800	588239070	18610	18610	18610	18610	0
378	20230810	140700	588239070	18610	18610	18610	18610	0
379	20230810	140600	588239070	18610	18620	18620	18610	103
380	20230810	140500	586321230	18620	18620	18620	18620	0
381	20230810	140400	586321230	18620	18630	18630	18620	145
382	20230810	140300	583621290	18640	18640	18640	18640	0
383	20230810	140200	583621290	18640	18640	18640	18640	3
384	20230810	140100	583565370	18640	18640	18640	18640	0
385	20230810	140000	583565370	18640	18640	18640	18640	59
386	20230810	135900	582465610	18640	18640	18640	18640	3
387	20230810	135800	582409690	18620	18620	18620	18620	0
388	20230810	135700	582409690	18620	18620	18620	18620	0
389	20230810	135600	582409690	18620	18620	18620	18620	0
390	20230810	135500	582409690	18620	18620	18620	18620	0
391	20230810	135400	582409690	18620	18620	18620	18620	0
392	20230810	135300	582409690	18620	18620	18620	18620	66
393	20230810	135200	581180770	18620	18620	18620	18620	7
394	20230810	135100	581050430	18620	18640	18640	18620	201
395	20230810	135000	577306700	18650	18650	18650	18650	0
396	20230810	134900	577306700	18650	18650	18650	18650	0
397	20230810	134800	577306700	18650	18660	18660	18650	22
398	20230810	134700	576896390	18660	18660	18660	18660	3
399	20230810	134600	576840410	18660	18660	18660	18650	7
400	20230810	134500	576709800	18660	18660	18660	18660	6
401	20230810	134400	576597840	18660	18660	18660	18660	5
402	20230810	134300	576504540	18660	18660	18660	18660	8
403	20230810	134200	576355260	18660	18660	18660	18660	27
404	20230810	134100	575851440	18660	18660	18660	18660	1
405	20230810	134000	575832780	18650	18650	18650	18650	38
406	20230810	133900	575124080	18660	18660	18660	18660	0
407	20230810	133800	575124080	18660	18660	18660	18660	2
408	20230810	133700	575086760	18660	18660	18660	18660	4
409	20230810	133600	575012120	18640	18640	18640	18640	0
410	20230810	133500	575012120	18640	18640	18640	18640	13
411	20230810	133400	574769800	18640	18640	18640	18640	0
412	20230810	133300	574769800	18640	18640	18640	18640	1
413	20230810	133200	574751160	18640	18670	18670	18640	232
414	20230810	133100	570425110	18670	18670	18670	18670	15
415	20230810	133000	570145060	18670	18670	18670	18670	150
416	20230810	132900	567344560	18680	18680	18680	18680	218
417	20230810	132800	563272320	18670	18670	18670	18670	31
418	20230810	132700	562693550	18670	18680	18680	18670	50
419	20230810	132600	561759560	18670	18670	18670	18670	41
420	20230810	132500	560994090	18670	18670	18670	18670	61
421	20230810	132400	559855220	18650	18650	18650	18650	0
422	20230810	132300	559855220	18650	18650	18650	18650	35
423	20230810	132200	559202470	18650	18650	18650	18650	1
424	20230810	132100	559183820	18650	18650	18650	18650	0
425	20230810	132000	559183820	18650	18650	18650	18650	197
426	20230810	131900	555509770	18640	18650	18650	18640	27
427	20230810	131800	555006430	18650	18640	18650	18640	39
428	20230810	131700	554279230	18640	18640	18640	18640	2
429	20230810	131600	554241950	18640	18640	18640	18640	0
430	20230810	131500	554241950	18640	18640	18640	18640	8
431	20230810	131400	554092830	18640	18640	18640	18640	0
432	20230810	131300	554092830	18640	18640	18640	18640	0
433	20230810	131200	554092830	18640	18640	18640	18640	0
434	20230810	131100	554092830	18640	18640	18640	18640	3
435	20230810	131000	554036910	18650	18650	18650	18650	52
436	20230810	130900	553067110	18660	18660	18660	18660	3
437	20230810	130800	553011130	18670	18690	18690	18670	308
438	20230810	130700	547254680	18700	18700	18700	18700	0
439	20230810	130600	547254680	18700	18700	18700	18700	0
440	20230810	130500	547254680	18700	18700	18700	18700	0
441	20230810	130400	547254680	18700	18700	18700	18700	11
442	20230810	130300	547048980	18700	18700	18700	18700	509
443	20230810	130200	537530680	18700	18670	18700	18640	253
444	20230810	130100	532804730	18670	18640	18670	18640	300
445	20230810	130000	527210180	18630	18630	18630	18630	8
446	20230810	125900	527061140	18620	18620	18620	18620	26
447	20230810	125800	526577020	18630	18640	18640	18630	233
448	20230810	125700	522236010	18640	18640	18640	18640	3
449	20230810	125600	522180090	18650	18650	18650	18650	15
450	20230810	125500	521900340	18660	18660	18660	18660	3
451	20230810	125400	521844360	18660	18660	18660	18660	0
452	20230810	125300	521844360	18660	18660	18660	18660	74
453	20230810	125200	520463520	18670	18670	18670	18670	0
454	20230810	125100	520463520	18670	18670	18670	18670	0
455	20230810	125000	520463520	18670	18660	18670	18660	4
456	20230810	124900	520388850	18660	18660	18660	18660	2
457	20230810	124800	520351530	18660	18690	18690	18660	483
458	20230810	124700	511326940	18690	18720	18720	18690	541
459	20230810	124600	501202970	18780	18780	18780	18780	3
460	20230810	124500	501146630	18780	18780	18780	18780	0
461	20230810	124400	501146630	18780	18780	18780	18780	0
462	20230810	124300	501146630	18780	18690	18780	18690	7
463	20230810	124200	501015570	18700	18740	18740	18700	12
464	20230810	124100	500790950	18740	18740	18740	18740	52
465	20230810	124000	499816470	18790	18790	18790	18790	0
466	20230810	123900	499816470	18790	18720	18790	18720	439
467	20230810	123800	491589660	18710	18600	18710	18600	1087
468	20230810	123700	471313870	18600	18600	18600	18600	0
469	20230810	123600	471313870	18600	18600	18600	18600	0
470	20230810	123500	471313870	18600	18600	18600	18600	0
471	20230810	123400	471313870	18600	18600	18600	18600	3
472	20230810	123300	471258070	18600	18600	18600	18600	0
473	20230810	123200	471258070	18600	18600	18600	18600	10
474	20230810	123100	471072070	18600	18590	18600	18590	5
475	20230810	123000	470979080	18590	18590	18590	18590	0
476	20230810	122900	470979080	18590	18590	18590	18590	0
477	20230810	122800	470979080	18590	18590	18590	18590	0
478	20230810	122700	470979080	18590	18590	18590	18590	0
479	20230810	122600	470979080	18590	18580	18590	18580	31
480	20230810	122500	470402800	18590	18590	18590	18590	2
481	20230810	122400	470365620	18590	18590	18590	18590	0
482	20230810	122300	470365620	18590	18590	18590	18590	0
483	20230810	122200	470365620	18590	18590	18590	18590	2
484	20230810	122100	470328440	18560	18560	18560	18560	0
485	20230810	122000	470328440	18560	18570	18590	18560	23
486	20230810	121900	469900940	18590	18590	18590	18590	3
487	20230810	121800	469845170	18580	18590	18590	18580	11
488	20230810	121700	469640690	18590	18590	18590	18590	2
489	20230810	121600	469603510	18580	18580	18580	18580	0
490	20230810	121500	469603510	18580	18580	18580	18580	0
491	20230810	121400	469603510	18580	18580	18580	18580	3
492	20230810	121300	469547770	18560	18560	18560	18560	0
493	20230810	121200	469547770	18560	18560	18560	18560	73
494	20230810	121100	468192890	18560	18560	18560	18560	1
495	20230810	121000	468174330	18560	18560	18560	18560	1
496	20230810	120900	468155770	18560	18560	18560	18560	30
497	20230810	120800	467598970	18560	18560	18560	18560	0
498	20230810	120700	467598970	18560	18560	18560	18560	0
499	20230810	120600	467598970	18560	18560	18560	18560	0
500	20230810	120500	467598970	18560	18560	18560	18560	0
501	20230810	120400	467598970	18560	18560	18560	18560	2
502	20230810	120300	467561850	18560	18570	18570	18560	14
503	20230810	120200	467301930	18570	18570	18570	18570	9
504	20230810	120100	467134800	18550	18550	18550	18550	0
505	20230810	120000	467134800	18550	18550	18550	18550	0
506	20230810	115900	467134800	18550	18550	18550	18550	0
507	20230810	115800	467134800	18550	18550	18550	18550	0
508	20230810	115700	467134800	18550	18550	18550	18550	7
509	20230810	115600	467004950	18550	18550	18550	18550	1
510	20230810	115500	466986400	18530	18540	18540	18530	3
511	20230810	115400	466930800	18540	18540	18540	18540	0
512	20230810	115300	466930800	18540	18540	18540	18540	0
513	20230810	115200	466930800	18540	18560	18560	18540	116
514	20230810	115100	464777970	18570	18570	18570	18570	2
515	20230810	115000	464740830	18570	18590	18590	18570	174
516	20230810	114900	461507750	18600	18600	18600	18600	0
517	20230810	114800	461507750	18600	18600	18600	18600	0
518	20230810	114700	461507750	18600	18600	18600	18600	14
519	20230810	114600	461247350	18600	18610	18610	18600	10
520	20230810	114500	461061300	18600	18600	18600	18600	8
521	20230810	114400	460912500	18600	18600	18600	18600	0
522	20230810	114300	460912500	18600	18600	18600	18580	116
523	20230810	114200	458755080	18600	18600	18600	18600	40
524	20230810	114100	458011080	18600	18600	18600	18600	10
525	20230810	114000	457825080	18600	18600	18600	18600	0
526	20230810	113900	457825080	18600	18600	18600	18600	0
527	20230810	113800	457825080	18600	18600	18600	18600	1
528	20230810	113700	457806480	18540	18540	18540	18540	0
529	20230810	113600	457806480	18540	18560	18560	18540	55
530	20230810	113500	456785710	18550	18550	18550	18550	0
531	20230810	113400	456785710	18550	18550	18550	18550	2
532	20230810	113300	456748610	18550	18550	18550	18550	2
533	20230810	113200	456711510	18550	18550	18550	18550	0
534	20230810	113100	456711510	18550	18550	18550	18550	1
535	20230810	113000	456692960	18550	18550	18550	18550	3
536	20230810	112900	456637310	18550	18550	18550	18550	1
537	20230810	112800	456618760	18550	18550	18550	18550	0
538	20230810	112700	456618760	18550	18550	18550	18550	4
539	20230810	112600	456544560	18550	18550	18550	18550	0
540	20230810	112500	456544560	18550	18550	18550	18550	9
541	20230810	112400	456377610	18550	18550	18550	18550	16
542	20230810	112300	456080810	18550	18550	18550	18550	0
543	20230810	112200	456080810	18550	18550	18550	18550	0
544	20230810	112100	456080810	18550	18550	18550	18550	1
545	20230810	112000	456062260	18500	18500	18500	18500	0
546	20230810	111900	456062260	18500	18500	18500	18500	0
547	20230810	111800	456062260	18500	18500	18500	18500	0
548	20230810	111700	456062260	18500	18510	18510	18500	10
549	20230810	111600	455877180	18510	18510	18510	18510	10
550	20230810	111500	455692080	18500	18500	18500	18500	0
551	20230810	111400	455692080	18500	18510	18510	18500	25
552	20230810	111300	455229570	18500	18500	18500	18500	25
553	20230810	111200	454767070	18500	18500	18500	18500	11
554	20230810	111100	454563570	18500	18540	18540	18500	361
555	20230810	111000	447882920	18510	18530	18530	18510	115
556	20230810	110900	445754210	18530	18530	18530	18530	0
557	20230810	110800	445754210	18530	18530	18530	18530	0
558	20230810	110700	445754210	18530	18530	18530	18520	14
559	20230810	110600	445494890	18530	18540	18540	18530	9
560	20230810	110500	445328060	18550	18550	18550	18550	4
561	20230810	110400	445253860	18540	18540	18540	18540	1
562	20230810	110300	445235320	18550	18550	18550	18550	10
563	20230810	110200	445049820	18550	18550	18550	18550	3
564	20230810	110100	444994170	18550	18550	18550	18550	0
565	20230810	110000	444994170	18550	18550	18550	18550	0
566	20230810	105900	444994170	18550	18550	18550	18550	3
567	20230810	105800	444938520	18540	18540	18540	18540	5
568	20230810	105700	444845820	18540	18540	18540	18540	1
569	20230810	105600	444827280	18540	18570	18570	18520	127
570	20230810	105500	442473520	18540	18540	18540	18540	1
571	20230810	105400	442454980	18580	18580	18580	18580	0
572	20230810	105300	442454980	18580	18580	18580	18580	11
573	20230810	105200	442250600	18580	18570	18580	18570	400
574	20230810	105100	434820970	18530	18530	18530	18530	0
575	20230810	105000	434820970	18530	18530	18530	18530	0
576	20230810	104900	434820970	18530	18530	18530	18530	119
577	20230810	104800	432615900	18530	18540	18540	18530	33
578	20230810	104700	432004400	18530	18530	18530	18530	0
579	20230810	104600	432004400	18530	18530	18530	18530	0
580	20230810	104500	432004400	18530	18530	18530	18530	15
581	20230810	104400	431726450	18520	18510	18520	18510	34
582	20230810	104300	431096890	18510	18510	18510	18510	60
583	20230810	104200	429986290	18510	18510	18510	18500	86
584	20230810	104100	428394920	18510	18510	18510	18510	117
585	20230810	104000	426229250	18510	18510	18510	18510	32
586	20230810	103900	425636930	18500	18530	18530	18500	1074
587	20230810	103800	405756420	18530	18550	18550	18530	360
588	20230810	103700	399084960	18570	18570	18570	18560	23
589	20230810	103600	398657910	18580	18590	18590	18580	135
590	20230810	103500	396149550	18590	18600	18600	18590	185
591	20230810	103400	392709050	18620	18620	18620	18610	99
592	20230810	103300	390866600	18630	18630	18630	18630	3
593	20230810	103200	390810710	18620	18620	18620	18620	0
594	20230810	103100	390810710	18620	18620	18620	18620	3
595	20230810	103000	390754850	18610	18620	18620	18610	30
596	20230810	102900	390196530	18620	18620	18620	18620	81
597	20230810	102800	388688310	18640	18620	18640	18620	61
598	20230810	102700	387552270	18640	18620	18640	18610	121
599	20230810	102600	385300230	18630	18630	18630	18630	40
600	20230810	102500	384555030	18620	18630	18630	18620	137
601	20230810	102400	382003220	18630	18630	18630	18630	107
602	20230810	102300	380009810	18640	18650	18650	18630	743
603	20230810	102200	366162770	18650	18710	18710	18650	463
604	20230810	102100	357517480	18710	18720	18720	18710	52
605	20230810	102000	356544540	18720	18720	18720	18720	1
606	20230810	101900	356525820	18710	18710	18710	18710	0
607	20230810	101800	356525820	18710	18710	18710	18710	0
608	20230810	101700	356525820	18710	18710	18710	18710	10
609	20230810	101600	356338720	18720	18720	18720	18690	23
610	20230810	101500	355908760	18660	18660	18660	18660	0
611	20230810	101400	355908760	18660	18710	18710	18660	230
612	20230810	101300	351614010	18720	18720	18720	18720	12
613	20230810	101200	351389370	18720	18720	18720	18720	2
614	20230810	101100	351351930	18700	18700	18700	18700	218
615	20230810	101000	347275330	18720	18810	18840	18720	1581
616	20230810	100900	317602470	18840	18840	18840	18840	0
617	20230810	100800	317602470	18840	18840	18840	18840	3
618	20230810	100700	317545950	18840	18840	18840	18840	5
619	20230810	100600	317451750	18840	18840	18840	18840	0
620	20230810	100500	317451750	18840	18840	18840	18840	9
621	20230810	100400	317282190	18840	18800	18840	18800	140
622	20230810	100300	314649390	18800	18840	18840	18800	71
623	20230810	100200	313314180	18830	18850	18850	18820	48
624	20230810	100100	312410710	18850	18850	18850	18850	100
625	20230810	100000	310525710	18850	18840	18850	18820	121
626	20230810	095900	308246980	18840	18830	18850	18830	105
627	20230810	095800	306269770	18830	18820	18830	18820	219
628	20230810	095700	302148180	18830	18790	18830	18770	11
629	20230810	095600	301941530	18800	18870	18940	18800	281
630	20230810	095500	296639890	18890	18850	18990	18850	1456
631	20230810	095400	269086030	18850	18750	18850	18730	3214
632	20230810	095300	208666560	18740	18740	18740	18740	160
633	20230810	095200	205668160	18740	18720	18740	18720	132
634	20230810	095100	203197080	18700	18670	18700	18670	195
635	20230810	095000	199553570	18660	18660	18660	18660	10
636	20230810	094900	199366970	18650	18600	18650	18600	948
637	20230810	094800	181705040	18610	18610	18610	18610	0
638	20230810	094700	181705040	18610	18600	18610	18560	113
639	20230810	094600	179604450	18620	18620	18620	18620	0
640	20230810	094500	179604450	18620	18620	18620	18620	4
641	20230810	094400	179529970	18630	18630	18630	18630	0
642	20230810	094300	179529970	18630	18630	18630	18630	11
643	20230810	094200	179325040	18630	18580	18630	18580	300
644	20230810	094100	173746490	18630	18510	18630	18510	188
645	20230810	094000	170248040	18510	18570	18570	18510	151
646	20230810	093900	167451260	18540	18560	18560	18540	49
647	20230810	093800	166542720	18570	18570	18570	18570	0
648	20230810	093700	166542720	18570	18570	18570	18570	4
649	20230810	093600	166468440	18520	18610	18610	18520	1112
650	20230810	093500	145840280	18600	18560	18600	18560	102
651	20230810	093400	143943120	18560	18570	18570	18560	3
652	20230810	093300	143887420	18600	18600	18600	18600	3
653	20230810	093200	143831620	18600	18600	18600	18560	6
654	20230810	093100	143720100	18560	18600	18600	18560	3
655	20230810	093000	143664380	18600	18600	18600	18600	4
656	20230810	092900	143589980	18560	18580	18600	18560	155
657	20230810	092800	140713020	18590	18610	18610	18590	62
658	20230810	092700	139559420	18620	18660	18660	18620	187
659	20230810	092600	136075350	18750	18750	18750	18750	0
660	20230810	092500	136075350	18750	18750	18750	18750	1
661	20230810	092400	136056600	18770	18770	18770	18770	0
662	20230810	092300	136056600	18770	18740	18770	18680	117
663	20230810	092200	133869820	18740	18700	18760	18690	1404
664	20230810	092100	107610970	18770	18770	18770	18770	100
665	20230810	092000	105733970	18770	18760	18770	18760	11
666	20230810	091900	105527560	18530	18830	18830	18530	550
667	20230810	091800	95197910	18830	18530	18840	18530	1780
668	20230810	091700	61815540	18550	18500	18550	18500	1169
669	20230810	091600	40180650	18510	18410	18510	18410	505
670	20230810	091500	30853440	18430	18460	18460	18430	6
671	20230810	091400	30742800	18470	18470	18470	18470	51
672	20230810	091300	29800830	18470	18510	18510	18470	52
673	20230810	091200	28838470	18510	18500	18510	18500	20
674	20230810	091100	28468280	18560	18520	18560	18460	409
675	20230810	091000	20911740	18520	18550	18550	18470	42
676	20230810	090900	20133720	18590	18590	18590	18590	0
677	20230810	090800	20133720	18590	18590	18590	18590	22
678	20230810	090700	19724740	18560	18480	18560	18480	71
679	20230810	090600	18410010	18330	18330	18330	18330	100
680	20230810	090500	16577010	18330	18330	18330	18330	44
681	20230810	090400	15770490	18150	18150	18150	18150	0
682	20230810	090300	15770490	18150	18150	18150	18150	28
683	20230810	090200	15262290	18150	18160	18160	18150	40
684	20230810	090100	14536270	18200	18350	18350	18150	392
685	20230810	090000	7382970	18330	18320	18330	18320	196