KissMeData/378850/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	204500	137865645	4165	4165	4165	4165	101
3	20230810	204400	137865645	4165	4165	4165	4165	0
4	20230810	204300	137865645	4165	4165	4165	4165	0
5	20230810	204200	137865645	4165	4165	4165	4165	0
6	20230810	204100	137865645	4165	4165	4165	4165	0
7	20230810	204000	137865645	4165	4165	4165	4165	0
8	20230810	203900	137865645	4165	4165	4165	4165	0
9	20230810	203800	137865645	4165	4165	4165	4165	0
10	20230810	203700	137865645	4165	4165	4165	4165	0
11	20230810	203600	137865645	4165	4165	4165	4165	0
12	20230810	203500	137865645	4165	4165	4165	4165	0
13	20230810	203400	137865645	4165	4165	4165	4165	0
14	20230810	203300	137865645	4165	4165	4165	4165	0
15	20230810	203200	137865645	4165	4165	4165	4165	0
16	20230810	203100	137865645	4165	4165	4165	4165	0
17	20230810	203000	137865645	4165	4165	4165	4165	0
18	20230810	202900	137865645	4165	4165	4165	4165	0
19	20230810	202800	137865645	4165	4165	4165	4165	0
20	20230810	202700	137865645	4165	4165	4165	4165	0
21	20230810	202600	137865645	4165	4165	4165	4165	0
22	20230810	202500	137865645	4165	4165	4165	4165	0
23	20230810	202400	137865645	4165	4165	4165	4165	0
24	20230810	202300	137865645	4165	4165	4165	4165	0
25	20230810	202200	137865645	4165	4165	4165	4165	0
26	20230810	202100	137865645	4165	4165	4165	4165	0
27	20230810	202000	137865645	4165	4165	4165	4165	0
28	20230810	201900	137865645	4165	4165	4165	4165	0
29	20230810	201800	137865645	4165	4165	4165	4165	0
30	20230810	201700	137865645	4165	4165	4165	4165	0
31	20230810	201600	137865645	4165	4165	4165	4165	0
32	20230810	201500	137865645	4165	4165	4165	4165	101
33	20230810	201400	137865645	4165	4165	4165	4165	0
34	20230810	201300	137865645	4165	4165	4165	4165	0
35	20230810	201200	137865645	4165	4165	4165	4165	0
36	20230810	201100	137865645	4165	4165	4165	4165	0
37	20230810	201000	137865645	4165	4165	4165	4165	0
38	20230810	200900	137865645	4165	4165	4165	4165	0
39	20230810	200800	137865645	4165	4165	4165	4165	0
40	20230810	200700	137865645	4165	4165	4165	4165	0
41	20230810	200600	137865645	4165	4165	4165	4165	0
42	20230810	200500	137865645	4165	4165	4165	4165	0
43	20230810	200400	137865645	4165	4165	4165	4165	0
44	20230810	200300	137865645	4165	4165	4165	4165	0
45	20230810	200200	137865645	4165	4165	4165	4165	0
46	20230810	200100	137865645	4165	4165	4165	4165	0
47	20230810	200000	137865645	4165	4165	4165	4165	0
48	20230810	195900	137865645	4165	4165	4165	4165	0
49	20230810	195800	137865645	4165	4165	4165	4165	0
50	20230810	195700	137865645	4165	4165	4165	4165	0
51	20230810	195600	137865645	4165	4165	4165	4165	0
52	20230810	195500	137865645	4165	4165	4165	4165	0
53	20230810	195400	137865645	4165	4165	4165	4165	0
54	20230810	195300	137865645	4165	4165	4165	4165	0
55	20230810	195200	137865645	4165	4165	4165	4165	0
56	20230810	195100	137865645	4165	4165	4165	4165	0
57	20230810	195000	137865645	4165	4165	4165	4165	0
58	20230810	194900	137865645	4165	4165	4165	4165	0
59	20230810	194800	137865645	4165	4165	4165	4165	0
60	20230810	194700	137865645	4165	4165	4165	4165	0
61	20230810	194600	137865645	4165	4165	4165	4165	0
62	20230810	194500	137865645	4165	4165	4165	4165	101
63	20230810	194400	137865645	4165	4165	4165	4165	0
64	20230810	194300	137865645	4165	4165	4165	4165	0
65	20230810	194200	137865645	4165	4165	4165	4165	0
66	20230810	194100	137865645	4165	4165	4165	4165	0
67	20230810	194000	137865645	4165	4165	4165	4165	0
68	20230810	193900	137865645	4165	4165	4165	4165	0
69	20230810	193800	137865645	4165	4165	4165	4165	0
70	20230810	193700	137865645	4165	4165	4165	4165	0
71	20230810	193600	137865645	4165	4165	4165	4165	0
72	20230810	193500	137865645	4165	4165	4165	4165	0
73	20230810	193400	137865645	4165	4165	4165	4165	0
74	20230810	193300	137865645	4165	4165	4165	4165	0
75	20230810	193200	137865645	4165	4165	4165	4165	0
76	20230810	193100	137865645	4165	4165	4165	4165	0
77	20230810	193000	137865645	4165	4165	4165	4165	0
78	20230810	192900	137865645	4165	4165	4165	4165	0
79	20230810	192800	137865645	4165	4165	4165	4165	0
80	20230810	192700	137865645	4165	4165	4165	4165	0
81	20230810	192600	137865645	4165	4165	4165	4165	0
82	20230810	192500	137865645	4165	4165	4165	4165	0
83	20230810	192400	137865645	4165	4165	4165	4165	0
84	20230810	192300	137865645	4165	4165	4165	4165	0
85	20230810	192200	137865645	4165	4165	4165	4165	0
86	20230810	192100	137865645	4165	4165	4165	4165	0
87	20230810	192000	137865645	4165	4165	4165	4165	0
88	20230810	191900	137865645	4165	4165	4165	4165	0
89	20230810	191800	137865645	4165	4165	4165	4165	0
90	20230810	191700	137865645	4165	4165	4165	4165	0
91	20230810	191600	137865645	4165	4165	4165	4165	0
92	20230810	191500	137865645	4165	4165	4165	4165	101
93	20230810	191400	137865645	4165	4165	4165	4165	0
94	20230810	191300	137865645	4165	4165	4165	4165	0
95	20230810	191200	137865645	4165	4165	4165	4165	0
96	20230810	191100	137865645	4165	4165	4165	4165	0
97	20230810	191000	137865645	4165	4165	4165	4165	0
98	20230810	190900	137865645	4165	4165	4165	4165	0
99	20230810	190800	137865645	4165	4165	4165	4165	0
100	20230810	190700	137865645	4165	4165	4165	4165	0
101	20230810	190600	137865645	4165	4165	4165	4165	0
102	20230810	190500	137865645	4165	4165	4165	4165	0
103	20230810	190400	137865645	4165	4165	4165	4165	0
104	20230810	190300	137865645	4165	4165	4165	4165	0
105	20230810	190200	137865645	4165	4165	4165	4165	0
106	20230810	190100	137865645	4165	4165	4165	4165	0
107	20230810	190000	137865645	4165	4165	4165	4165	0
108	20230810	185900	137865645	4165	4165	4165	4165	0
109	20230810	185800	137865645	4165	4165	4165	4165	0
110	20230810	185700	137865645	4165	4165	4165	4165	0
111	20230810	185600	137865645	4165	4165	4165	4165	0
112	20230810	185500	137865645	4165	4165	4165	4165	0
113	20230810	185400	137865645	4165	4165	4165	4165	0
114	20230810	185300	137865645	4165	4165	4165	4165	0
115	20230810	185200	137865645	4165	4165	4165	4165	0
116	20230810	185100	137865645	4165	4165	4165	4165	0
117	20230810	185000	137865645	4165	4165	4165	4165	0
118	20230810	184900	137865645	4165	4165	4165	4165	0
119	20230810	184800	137865645	4165	4165	4165	4165	0
120	20230810	184700	137865645	4165	4165	4165	4165	0
121	20230810	184600	137865645	4165	4165	4165	4165	0
122	20230810	184500	137865645	4165	4165	4165	4165	101
123	20230810	184400	137865645	4165	4165	4165	4165	0
124	20230810	184300	137865645	4165	4165	4165	4165	0
125	20230810	184200	137865645	4165	4165	4165	4165	0
126	20230810	184100	137865645	4165	4165	4165	4165	0
127	20230810	184000	137865645	4165	4165	4165	4165	0
128	20230810	183900	137865645	4165	4165	4165	4165	0
129	20230810	183800	137865645	4165	4165	4165	4165	0
130	20230810	183700	137865645	4165	4165	4165	4165	0
131	20230810	183600	137865645	4165	4165	4165	4165	0
132	20230810	183500	137865645	4165	4165	4165	4165	0
133	20230810	183400	137865645	4165	4165	4165	4165	0
134	20230810	183300	137865645	4165	4165	4165	4165	0
135	20230810	183200	137865645	4165	4165	4165	4165	0
136	20230810	183100	137865645	4165	4165	4165	4165	0
137	20230810	183000	137865645	4165	4165	4165	4165	0
138	20230810	182900	137865645	4165	4165	4165	4165	0
139	20230810	182800	137865645	4165	4165	4165	4165	0
140	20230810	182700	137865645	4165	4165	4165	4165	0
141	20230810	182600	137865645	4165	4165	4165	4165	0
142	20230810	182500	137865645	4165	4165	4165	4165	0
143	20230810	182400	137865645	4165	4165	4165	4165	0
144	20230810	182300	137865645	4165	4165	4165	4165	0
145	20230810	182200	137865645	4165	4165	4165	4165	0
146	20230810	182100	137865645	4165	4165	4165	4165	0
147	20230810	182000	137865645	4165	4165	4165	4165	0
148	20230810	181900	137865645	4165	4165	4165	4165	0
149	20230810	181800	137865645	4165	4165	4165	4165	0
150	20230810	181700	137865645	4165	4165	4165	4165	0
151	20230810	181600	137865645	4165	4165	4165	4165	0
152	20230810	181500	137865645	4165	4165	4165	4165	101
153	20230810	181400	137865645	4165	4165	4165	4165	0
154	20230810	181300	137865645	4165	4165	4165	4165	0
155	20230810	181200	137865645	4165	4165	4165	4165	0
156	20230810	181100	137865645	4165	4165	4165	4165	0
157	20230810	181000	137865645	4165	4165	4165	4165	0
158	20230810	180900	137865645	4165	4165	4165	4165	0
159	20230810	180800	137865645	4165	4165	4165	4165	0
160	20230810	180700	137865645	4165	4165	4165	4165	0
161	20230810	180600	137865645	4165	4165	4165	4165	0
162	20230810	180500	137865645	4165	4165	4165	4165	0
163	20230810	180400	137865645	4165	4165	4165	4165	0
164	20230810	180300	137865645	4165	4165	4165	4165	0
165	20230810	180200	137865645	4165	4165	4165	4165	0
166	20230810	180100	137865645	4165	4165	4165	4165	0
167	20230810	180000	137865645	4165	4165	4165	4165	0
168	20230810	175900	137865645	4165	4165	4165	4165	0
169	20230810	175800	137865645	4165	4165	4165	4165	0
170	20230810	175700	137865645	4165	4165	4165	4165	0
171	20230810	175600	137865645	4165	4165	4165	4165	0
172	20230810	175500	137865645	4165	4165	4165	4165	0
173	20230810	175400	137865645	4165	4165	4165	4165	0
174	20230810	175300	137865645	4165	4165	4165	4165	0
175	20230810	175200	137865645	4165	4165	4165	4165	0
176	20230810	175100	137865645	4165	4165	4165	4165	0
177	20230810	175000	137865645	4165	4165	4165	4165	0
178	20230810	174900	137865645	4165	4165	4165	4165	0
179	20230810	174800	137865645	4165	4165	4165	4165	0
180	20230810	174700	137865645	4165	4165	4165	4165	0
181	20230810	174600	137865645	4165	4165	4165	4165	0
182	20230810	174500	137865645	4165	4165	4165	4165	101
183	20230810	174400	137865645	4165	4165	4165	4165	0
184	20230810	174300	137865645	4165	4165	4165	4165	0
185	20230810	174200	137865645	4165	4165	4165	4165	0
186	20230810	174100	137865645	4165	4165	4165	4165	0
187	20230810	174000	137865645	4165	4165	4165	4165	0
188	20230810	173900	137865645	4165	4165	4165	4165	0
189	20230810	173800	137865645	4165	4165	4165	4165	0
190	20230810	173700	137865645	4165	4165	4165	4165	0
191	20230810	173600	137865645	4165	4165	4165	4165	0
192	20230810	173500	137865645	4165	4165	4165	4165	0
193	20230810	173400	137865645	4165	4165	4165	4165	0
194	20230810	173300	137865645	4165	4165	4165	4165	0
195	20230810	173200	137865645	4165	4165	4165	4165	0
196	20230810	173100	137865645	4165	4165	4165	4165	0
197	20230810	173000	137865645	4165	4165	4165	4165	0
198	20230810	172900	137865645	4165	4165	4165	4165	0
199	20230810	172800	137865645	4165	4165	4165	4165	0
200	20230810	172700	137865645	4165	4165	4165	4165	0
201	20230810	172600	137865645	4165	4165	4165	4165	0
202	20230810	172500	137865645	4165	4165	4165	4165	0
203	20230810	172400	137865645	4165	4165	4165	4165	0
204	20230810	172300	137865645	4165	4165	4165	4165	0
205	20230810	172200	137865645	4165	4165	4165	4165	0
206	20230810	172100	137865645	4165	4165	4165	4165	0
207	20230810	172000	137865645	4165	4165	4165	4165	0
208	20230810	171900	137865645	4165	4165	4165	4165	0
209	20230810	171800	137865645	4165	4165	4165	4165	0
210	20230810	171700	137865645	4165	4165	4165	4165	0
211	20230810	171600	137865645	4165	4165	4165	4165	0
212	20230810	171500	137865645	4165	4165	4165	4165	101
213	20230810	171400	137865645	4165	4165	4165	4165	0
214	20230810	171300	137865645	4165	4165	4165	4165	0
215	20230810	171200	137865645	4165	4165	4165	4165	0
216	20230810	171100	137865645	4165	4165	4165	4165	0
217	20230810	171000	137865645	4165	4165	4165	4165	0
218	20230810	170900	137865645	4165	4165	4165	4165	0
219	20230810	170800	137865645	4165	4165	4165	4165	0
220	20230810	170700	137865645	4165	4165	4165	4165	0
221	20230810	170600	137865645	4165	4165	4165	4165	0
222	20230810	170500	137865645	4165	4165	4165	4165	0
223	20230810	170400	137865645	4165	4165	4165	4165	0
224	20230810	170300	137865645	4165	4165	4165	4165	0
225	20230810	170200	137865645	4165	4165	4165	4165	0
226	20230810	170100	137865645	4165	4165	4165	4165	0
227	20230810	170000	137865645	4165	4165	4165	4165	0
228	20230810	165900	137865645	4165	4165	4165	4165	0
229	20230810	165800	137865645	4165	4165	4165	4165	0
230	20230810	165700	137865645	4165	4165	4165	4165	0
231	20230810	165600	137865645	4165	4165	4165	4165	0
232	20230810	165500	137865645	4165	4165	4165	4165	0
233	20230810	165400	137865645	4165	4165	4165	4165	0
234	20230810	165300	137865645	4165	4165	4165	4165	0
235	20230810	165200	137865645	4165	4165	4165	4165	0
236	20230810	165100	137865645	4165	4165	4165	4165	0
237	20230810	165000	137865645	4165	4165	4165	4165	0
238	20230810	164900	137865645	4165	4165	4165	4165	0
239	20230810	164800	137865645	4165	4165	4165	4165	0
240	20230810	164700	137865645	4165	4165	4165	4165	0
241	20230810	164600	137865645	4165	4165	4165	4165	0
242	20230810	164500	137865645	4165	4165	4165	4165	101
243	20230810	164400	137865645	4165	4165	4165	4165	0
244	20230810	164300	137865645	4165	4165	4165	4165	0
245	20230810	164200	137865645	4165	4165	4165	4165	0
246	20230810	164100	137865645	4165	4165	4165	4165	0
247	20230810	164000	137865645	4165	4165	4165	4165	0
248	20230810	163900	137865645	4165	4165	4165	4165	0
249	20230810	163800	137865645	4165	4165	4165	4165	0
250	20230810	163700	137865645	4165	4165	4165	4165	0
251	20230810	163600	137865645	4165	4165	4165	4165	0
252	20230810	163500	137865645	4165	4165	4165	4165	0
253	20230810	163400	137865645	4165	4165	4165	4165	0
254	20230810	163300	137865645	4165	4165	4165	4165	0
255	20230810	163200	137865645	4165	4165	4165	4165	0
256	20230810	163100	137865645	4165	4165	4165	4165	0
257	20230810	163000	137865645	4165	4165	4165	4165	0
258	20230810	162900	137865645	4165	4165	4165	4165	0
259	20230810	162800	137865645	4165	4165	4165	4165	0
260	20230810	162700	137865645	4165	4165	4165	4165	0
261	20230810	162600	137865645	4165	4165	4165	4165	0
262	20230810	162500	137865645	4165	4165	4165	4165	0
263	20230810	162400	137865645	4165	4165	4165	4165	0
264	20230810	162300	137865645	4165	4165	4165	4165	0
265	20230810	162200	137865645	4165	4165	4165	4165	0
266	20230810	162100	137865645	4165	4165	4165	4165	0
267	20230810	162000	137865645	4165	4165	4165	4165	0
268	20230810	161900	137865645	4165	4165	4165	4165	0
269	20230810	161800	137865645	4165	4165	4165	4165	0
270	20230810	161700	137865645	4165	4165	4165	4165	0
271	20230810	161600	137865645	4165	4165	4165	4165	0
272	20230810	161500	137865645	4165	4165	4165	4165	101
273	20230810	161400	137865645	4165	4165	4165	4165	0
274	20230810	161300	137865645	4165	4165	4165	4165	0
275	20230810	161200	137865645	4165	4165	4165	4165	0
276	20230810	161100	137865645	4165	4165	4165	4165	0
277	20230810	161000	137865645	4165	4165	4165	4165	0
278	20230810	160900	137865645	4165	4165	4165	4165	0
279	20230810	160800	137865645	4165	4165	4165	4165	0
280	20230810	160700	137865645	4165	4165	4165	4165	0
281	20230810	160600	137865645	4165	4165	4165	4165	0
282	20230810	160500	137865645	4165	4165	4165	4165	0
283	20230810	160400	137865645	4165	4165	4165	4165	0
284	20230810	160300	137865645	4165	4165	4165	4165	0
285	20230810	160200	137865645	4165	4165	4165	4165	0
286	20230810	160100	137865645	4165	4165	4165	4165	0
287	20230810	160000	137865645	4165	4165	4165	4165	0
288	20230810	155900	137865645	4165	4165	4165	4165	0
289	20230810	155800	137865645	4165	4165	4165	4165	0
290	20230810	155700	137865645	4165	4165	4165	4165	0
291	20230810	155600	137865645	4165	4165	4165	4165	0
292	20230810	155500	137865645	4165	4165	4165	4165	0
293	20230810	155400	137865645	4165	4165	4165	4165	0
294	20230810	155300	137865645	4165	4165	4165	4165	0
295	20230810	155200	137865645	4165	4165	4165	4165	0
296	20230810	155100	137865645	4165	4165	4165	4165	0
297	20230810	155000	137865645	4165	4165	4165	4165	0
298	20230810	154900	137865645	4165	4165	4165	4165	0
299	20230810	154800	137865645	4165	4165	4165	4165	0
300	20230810	154700	137865645	4165	4165	4165	4165	0
301	20230810	154600	137865645	4165	4165	4165	4165	0
302	20230810	154500	137865645	4165	4165	4165	4165	101
303	20230810	154400	137865645	4165	4165	4165	4165	0
304	20230810	154300	137865645	4165	4165	4165	4165	0
305	20230810	154200	137865645	4165	4165	4165	4165	0
306	20230810	154100	137865645	4165	4165	4165	4165	0
307	20230810	154000	137865645	4165	4165	4165	4165	0
308	20230810	153900	137865645	4165	4165	4165	4165	0
309	20230810	153800	137865645	4165	4165	4165	4165	0
310	20230810	153700	137865645	4165	4165	4165	4165	0
311	20230810	153600	137865645	4165	4165	4165	4165	0
312	20230810	153500	137865645	4165	4165	4165	4165	0
313	20230810	153400	137865645	4165	4165	4165	4165	0
314	20230810	153300	137865645	4165	4165	4165	4165	0
315	20230810	153200	137865645	4165	4165	4165	4165	0
316	20230810	153100	137865645	4165	4165	4165	4165	0
317	20230810	153000	137865645	4165	4165	4165	4165	101
318	20230810	152900	137444980	4170	4170	4170	4170	0
319	20230810	152800	137444980	4170	4170	4170	4170	0
320	20230810	152700	137444980	4170	4170	4170	4170	0
321	20230810	152600	137444980	4170	4170	4170	4170	0
322	20230810	152500	137444980	4170	4170	4170	4170	0
323	20230810	152400	137444980	4170	4170	4170	4170	0
324	20230810	152300	137444980	4170	4170	4170	4170	0
325	20230810	152200	137444980	4170	4170	4170	4170	0
326	20230810	152100	137444980	4170	4170	4170	4170	0
327	20230810	152000	137444980	4170	4170	4170	4170	0
328	20230810	151900	137444980	4170	4170	4170	4170	85
329	20230810	151800	137090530	4170	4170	4170	4170	0
330	20230810	151700	137090530	4170	4150	4170	4140	1044
331	20230810	151600	132763155	4150	4150	4150	4150	30
332	20230810	151500	132638655	4150	4150	4150	4150	12
333	20230810	151400	132588855	4150	4150	4155	4150	47
334	20230810	151300	132393695	4155	4150	4155	4150	14
335	20230810	151200	132335560	4155	4150	4155	4150	25
336	20230810	151100	132231775	4150	4155	4155	4150	14
337	20230810	151000	132173640	4150	4155	4155	4150	50
338	20230810	150900	131965920	4155	4155	4155	4155	33
339	20230810	150800	131828805	4155	4155	4155	4155	15
340	20230810	150700	131766480	4155	4155	4155	4155	40
341	20230810	150600	131600280	4155	4155	4155	4155	20
342	20230810	150500	131517180	4160	4155	4160	4155	19
343	20230810	150400	131438230	4155	4160	4160	4155	29
344	20230810	150300	131317655	4155	4155	4160	4155	47
345	20230810	150200	131122345	4155	4155	4155	4155	18
346	20230810	150100	131047555	4155	4155	4155	4155	15
347	20230810	150000	130985230	4155	4160	4160	4155	24
348	20230810	145900	130885420	4155	4150	4160	4150	36
349	20230810	145800	130735765	4155	4155	4165	4150	47
350	20230810	145700	130540575	4155	4155	4155	4155	13
351	20230810	145600	130486560	4155	4160	4170	4155	16
352	20230810	145500	130420060	4155	4155	4155	4155	19
353	20230810	145400	130341115	4155	4155	4160	4155	59
354	20230810	145300	130095865	4165	4155	4165	4155	27
355	20230810	145200	129983650	4155	4165	4165	4155	9
356	20230810	145100	129946245	4155	4155	4155	4155	20
357	20230810	145000	129863145	4155	4150	4155	4150	26
358	20230810	144900	129755150	4150	4155	4155	4150	48
359	20230810	144800	129555855	4150	4155	4155	4150	18
360	20230810	144700	129481125	4155	4155	4155	4155	66
361	20230810	144600	129206895	4155	4155	4155	4155	20
362	20230810	144500	129123795	4155	4160	4160	4155	33
363	20230810	144400	128986575	4160	4160	4160	4160	20
364	20230810	144300	128903375	4160	4160	4160	4160	12
365	20230810	144200	128853455	4160	4160	4160	4160	20
366	20230810	144100	128770255	4150	4145	4155	4145	54
367	20230810	144000	128546140	4150	4150	4150	4150	22
368	20230810	143900	128454840	4145	4150	4150	4145	34
369	20230810	143800	128313865	4145	4155	4155	4145	35
370	20230810	143700	128168675	4150	4155	4155	4150	11
371	20230810	143600	128123005	4150	4155	4155	4150	27
372	20230810	143500	128010850	4155	4155	4155	4155	13
373	20230810	143400	127956835	4155	4155	4155	4155	19
374	20230810	143300	127877890	4155	4155	4155	4155	56
375	20230810	143200	127645210	4155	4155	4155	4155	33
376	20230810	143100	127508095	4155	4150	4155	4150	46
377	20230810	143000	127317085	4150	4150	4150	4150	6
378	20230810	142900	127292185	4145	4155	4155	4140	931
379	20230810	142800	123434165	4155	4155	4155	4155	7
380	20230810	142700	123405080	4155	4145	4165	4145	622
381	20230810	142600	120817590	4150	4145	4150	4145	25
382	20230810	142500	120713935	4150	4145	4150	4145	28
383	20230810	142400	120597765	4145	4145	4145	4145	27
384	20230810	142300	120485850	4145	4145	4145	4145	113
385	20230810	142200	120017465	4140	4140	4145	4140	1069
386	20230810	142100	115591695	4140	4140	4140	4140	13
387	20230810	142000	115537875	4140	4145	4145	4140	441
388	20230810	141900	113712130	4145	4145	4145	4140	409
389	20230810	141800	112016860	4150	4150	4150	4150	22
390	20230810	141700	111925560	4145	4145	4145	4145	32
391	20230810	141600	111792920	4145	4145	4145	4145	21
392	20230810	141500	111705875	4150	4145	4150	4145	34
393	20230810	141400	111564835	4145	4145	4145	4145	19
394	20230810	141300	111486080	4145	4145	4150	4145	48
395	20230810	141200	111287010	4145	4145	4145	4145	7
396	20230810	141100	111257995	4145	4145	4150	4145	44
397	20230810	141000	111075500	4145	4145	4145	4145	24
398	20230810	140900	110976020	4145	4145	4145	4145	14
399	20230810	140800	110917990	4150	4155	4160	4150	150
400	20230810	140700	110294925	4155	4155	4155	4155	232
401	20230810	140600	109330965	4155	4155	4155	4155	6
402	20230810	140500	109306035	4155	4155	4155	4155	25
403	20230810	140400	109202160	4155	4145	4160	4145	361
404	20230810	140300	107701415	4150	4145	4150	4145	19
405	20230810	140200	107622655	4145	4145	4145	4145	35
406	20230810	140100	107477580	4145	4145	4145	4145	25
407	20230810	140000	107373955	4145	4145	4145	4145	14
408	20230810	135900	107315925	4145	4145	4145	4145	35
409	20230810	135800	107170850	4145	4145	4145	4145	25
410	20230810	135700	107067225	4145	4145	4145	4145	36
411	20230810	135600	106918005	4145	4145	4145	4145	19
412	20230810	135500	106839250	4145	4145	4150	4145	53
413	20230810	135400	106619510	4145	4145	4145	4145	25
414	20230810	135300	106515885	4145	4145	4145	4145	6
415	20230810	135200	106491015	4145	4145	4145	4145	44
416	20230810	135100	106308635	4145	4145	4150	4145	39
417	20230810	135000	106146875	4145	4145	4145	4145	13
418	20230810	134900	106092990	4145	4145	4145	4145	34
419	20230810	134800	105952060	4145	4145	4145	4145	50
420	20230810	134700	105744810	4145	4145	4145	4145	31
421	20230810	134600	105616315	4145	4145	4145	4145	6
422	20230810	134500	105591445	4145	4145	4145	4145	14
423	20230810	134400	105533415	4145	4150	4150	4145	133
424	20230810	134300	104981600	4150	4150	4155	4145	251
425	20230810	134200	103939405	4145	4150	4150	4145	19
426	20230810	134100	103860630	4150	4150	4150	4150	42
427	20230810	134000	103686330	4150	4155	4155	4150	19
428	20230810	133900	103607455	4150	4145	4155	4145	243
429	20230810	133800	102598680	4145	4145	4145	4145	71
430	20230810	133700	102304385	4145	4145	4145	4145	70
431	20230810	133600	102014235	4145	4145	4145	4145	6
432	20230810	133500	101989365	4145	4145	4145	4145	32
433	20230810	133400	101856725	4145	4145	4145	4145	13
434	20230810	133300	101802840	4145	4150	4160	4145	345
435	20230810	133200	100369265	4145	4150	4150	4145	53
436	20230810	133100	100149555	4150	4150	4155	4150	5797
437	20230810	133000	76090905	4140	4140	4150	4140	311
438	20230810	132900	74800965	4135	4140	4140	4135	407
439	20230810	132800	73116015	4140	4140	4140	4140	19
440	20230810	132700	73037355	4140	4140	4140	4140	14
441	20230810	132600	72979395	4135	4140	4140	4135	1013
442	20230810	132500	68789965	4140	4140	4140	4140	76
443	20230810	132400	68475325	4140	4140	4140	4140	6
444	20230810	132300	68450485	4140	4140	4140	4140	26
445	20230810	132200	68342845	4140	4140	4140	4140	100
446	20230810	132100	67928845	4140	4140	4140	4140	51
447	20230810	132000	67717705	4140	4140	4140	4140	26
448	20230810	131900	67610065	4140	4140	4140	4140	23
449	20230810	131800	67514845	4140	4140	4140	4140	26
450	20230810	131700	67407205	4140	4140	4140	4140	13
451	20230810	131600	67353385	4140	4140	4140	4140	70
452	20230810	131500	67063585	4140	4140	4140	4140	13
453	20230810	131400	67009765	4140	4140	4140	4140	6
454	20230810	131300	66984925	4140	4140	4140	4140	33
455	20230810	131200	66848305	4140	4140	4140	4140	32
456	20230810	131100	66715825	4140	4140	4145	4140	43
457	20230810	131000	66537715	4140	4140	4140	4140	18
458	20230810	130900	66463195	4140	4140	4140	4140	19
459	20230810	130800	66384535	4140	4140	4140	4140	13
460	20230810	130700	66330715	4140	4145	4145	4140	64
461	20230810	130600	66065655	4140	4140	4140	4140	26
462	20230810	130500	65958015	4140	4140	4140	4140	6
463	20230810	130400	65933175	4140	4140	4140	4140	31
464	20230810	130300	65804835	4140	4140	4140	4140	62
465	20230810	130200	65548155	4140	4140	4140	4140	13
466	20230810	130100	65494335	4140	4140	4140	4140	20
467	20230810	130000	65411535	4140	4150	4150	4140	37
468	20230810	125900	65258175	4150	4140	4150	4140	141
469	20230810	125800	64673195	4140	4140	4140	4140	66
470	20230810	125700	64399955	4140	4140	4140	4140	37
471	20230810	125600	64246775	4140	4140	4140	4140	4
472	20230810	125500	64230215	4140	4140	4140	4140	22
473	20230810	125400	64139135	4140	4140	4140	4140	80
474	20230810	125300	63807935	4140	4140	4140	4140	5
475	20230810	125200	63787235	4140	4140	4140	4140	35
476	20230810	125100	63642335	4140	4140	4140	4140	26
477	20230810	125000	63534695	4140	4140	4140	4140	16
478	20230810	124900	63468455	4140	4140	4140	4140	49
479	20230810	124800	63265595	4145	4140	4145	4140	24
480	20230810	124700	63166135	4140	4140	4140	4140	17
481	20230810	124600	63095755	4140	4140	4140	4140	4
482	20230810	124500	63079195	4140	4140	4140	4140	61
483	20230810	124400	62826655	4140	4140	4140	4140	4
484	20230810	124300	62810095	4140	4140	4140	4140	16
485	20230810	124200	62743855	4140	4140	4140	4140	32
486	20230810	124100	62611375	4140	4140	4140	4140	33
487	20230810	124000	62474755	4140	4140	4140	4140	38
488	20230810	123900	62317435	4140	4140	4140	4140	74
489	20230810	123800	62011075	4140	4140	4140	4140	94
490	20230810	123700	61621915	4140	4140	4140	4140	32
491	20230810	123600	61489435	4140	4140	4140	4140	33
492	20230810	123500	61352815	4140	4140	4140	4140	41
493	20230810	123400	61183075	4140	4140	4140	4140	103
494	20230810	123300	60756655	4140	4140	4140	4140	197
495	20230810	123200	59941075	4140	4140	4140	4140	31
496	20230810	123100	59812735	4140	4140	4140	4140	65
497	20230810	123000	59543635	4140	4140	4140	4140	6
498	20230810	122900	59518795	4140	4140	4140	4135	27
499	20230810	122800	59407125	4135	4140	4140	4135	116
500	20230810	122700	58927045	4140	4145	4145	4140	136
501	20230810	122600	58363980	4140	4140	4145	4140	91
502	20230810	122500	57987115	4150	4150	4150	4150	50
503	20230810	122400	57779615	4140	4140	4145	4140	90
504	20230810	122300	57406915	4140	4140	4140	4140	3
505	20230810	122200	57394495	4140	4140	4140	4140	34
506	20230810	122100	57253735	4140	4140	4140	4140	71
507	20230810	122000	56959795	4140	4140	4140	4140	56
508	20230810	121900	56727955	4140	4140	4140	4140	44
509	20230810	121800	56545795	4140	4140	4140	4140	6
510	20230810	121700	56520955	4140	4140	4140	4140	59
511	20230810	121600	56276695	4140	4140	4140	4140	31
512	20230810	121500	56148355	4140	4140	4140	4140	34
513	20230810	121400	56007595	4140	4140	4140	4140	71
514	20230810	121300	55713655	4140	4140	4140	4140	56
515	20230810	121200	55481815	4140	4140	4140	4140	43
516	20230810	121100	55303795	4140	4140	4140	4140	28
517	20230810	121000	55187875	4140	4140	4140	4140	3
518	20230810	120900	55175455	4140	4140	4140	4140	74
519	20230810	120800	54869095	4140	4140	4140	4140	53
520	20230810	120700	54649675	4140	4140	4140	4140	46
521	20230810	120600	54459235	4140	4140	4140	4140	25
522	20230810	120500	54355735	4140	4140	4140	4140	19
523	20230810	120400	54277075	4140	4140	4140	4140	82
524	20230810	120300	53937595	4140	4140	4140	4140	40
525	20230810	120200	53771995	4135	4140	4140	4135	42
526	20230810	120100	53598190	4140	4140	4140	4140	20
527	20230810	120000	53515390	4140	4140	4140	4140	77
528	20230810	115900	53196610	4140	4140	4140	4140	25
529	20230810	115800	53093110	4140	4140	4140	4140	46
530	20230810	115700	52902670	4140	4140	4140	4140	53
531	20230810	115600	52683250	4140	4140	4140	4140	6
532	20230810	115500	52658410	4140	4140	4140	4140	93
533	20230810	115400	52273390	4140	4135	4140	4135	34
534	20230810	115300	52132770	4140	4140	4140	4140	116
535	20230810	115200	51652530	4140	4140	4140	4140	57
536	20230810	115100	51416550	4140	4140	4140	4140	0
537	20230810	115000	51416550	4140	4140	4140	4140	85
538	20230810	114900	51064650	4140	4140	4140	4140	28
539	20230810	114800	50948730	4140	4140	4140	4140	69
540	20230810	114700	50663070	4140	4140	4140	4140	0
541	20230810	114600	50663070	4140	4140	4140	4140	62
542	20230810	114500	50406390	4140	4140	4140	4140	28
543	20230810	114400	50290470	4140	4140	4140	4140	135
544	20230810	114300	49731570	4135	4140	4145	4135	75
545	20230810	114200	49421105	4140	4140	4140	4140	4
546	20230810	114100	49404545	4140	4140	4140	4140	12
547	20230810	114000	49354865	4140	4140	4140	4140	0
548	20230810	113900	49354865	4140	4140	4140	4140	256
549	20230810	113800	48295025	4140	4140	4140	4140	0
550	20230810	113700	48295025	4140	4140	4140	4140	0
551	20230810	113600	48295025	4140	4140	4140	4140	13
552	20230810	113500	48241205	4140	4140	4140	4140	0
553	20230810	113400	48241205	4140	4140	4140	4140	57
554	20230810	113300	48005225	4140	4140	4140	4140	0
555	20230810	113200	48005225	4140	4140	4140	4140	12
556	20230810	113100	47955545	4140	4140	4140	4140	0
557	20230810	113000	47955545	4140	4140	4140	4140	0
558	20230810	112900	47955545	4140	4140	4140	4140	12
559	20230810	112800	47905865	4140	4140	4140	4140	0
560	20230810	112700	47905865	4140	4140	4140	4140	12
561	20230810	112600	47856185	4150	4150	4150	4150	150
562	20230810	112500	47233685	4140	4140	4140	4140	100
563	20230810	112400	46819685	4140	4140	4140	4140	22
564	20230810	112300	46728605	4140	4140	4140	4140	0
565	20230810	112200	46728605	4140	4140	4140	4140	13
566	20230810	112100	46674785	4150	4150	4150	4150	0
567	20230810	112000	46674785	4150	4150	4150	4150	0
568	20230810	111900	46674785	4150	4150	4150	4150	0
569	20230810	111800	46674785	4150	4150	4150	4150	0
570	20230810	111700	46674785	4150	4150	4150	4150	0
571	20230810	111600	46674785	4150	4150	4150	4150	0
572	20230810	111500	46674785	4150	4150	4150	4150	0
573	20230810	111400	46674785	4150	4150	4150	4150	0
574	20230810	111300	46674785	4150	4150	4150	4150	0
575	20230810	111200	46674785	4150	4150	4150	4150	0
576	20230810	111100	46674785	4150	4150	4150	4150	0
577	20230810	111000	46674785	4150	4150	4150	4150	0
578	20230810	110900	46674785	4150	4150	4150	4150	0
579	20230810	110800	46674785	4150	4150	4150	4150	1
580	20230810	110700	46670635	4130	4130	4130	4130	0
581	20230810	110600	46670635	4130	4130	4130	4130	0
582	20230810	110500	46670635	4130	4135	4135	4130	200
583	20230810	110400	45844530	4145	4145	4145	4145	63
584	20230810	110300	45583395	4145	4145	4145	4145	0
585	20230810	110200	45583395	4145	4145	4145	4145	0
586	20230810	110100	45583395	4145	4145	4145	4145	0
587	20230810	110000	45583395	4145	4145	4145	4145	0
588	20230810	105900	45583395	4145	4145	4145	4145	0
589	20230810	105800	45583395	4145	4145	4145	4145	0
590	20230810	105700	45583395	4145	4145	4145	4145	15
591	20230810	105600	45521220	4145	4145	4145	4145	0
592	20230810	105500	45521220	4145	4145	4145	4145	0
593	20230810	105400	45521220	4145	4145	4145	4145	0
594	20230810	105300	45521220	4145	4135	4145	4130	160
595	20230810	105200	44860180	4130	4130	4130	4130	0
596	20230810	105100	44860180	4130	4130	4130	4130	0
597	20230810	105000	44860180	4130	4130	4130	4130	500
598	20230810	104900	42795180	4130	4130	4130	4130	0
599	20230810	104800	42795180	4130	4130	4130	4130	0
600	20230810	104700	42795180	4130	4140	4140	4130	2030
601	20230810	104600	34407690	4140	4140	4140	4140	720
602	20230810	104500	31426890	4145	4145	4145	4145	20
603	20230810	104400	31343990	4145	4145	4145	4145	0
604	20230810	104300	31343990	4145	4145	4145	4145	0
605	20230810	104200	31343990	4145	4145	4145	4145	0
606	20230810	104100	31343990	4145	4145	4145	4145	10
607	20230810	104000	31302540	4145	4150	4150	4145	17
608	20230810	103900	31232050	4150	4150	4150	4150	0
609	20230810	103800	31232050	4150	4150	4150	4150	0
610	20230810	103700	31232050	4150	4150	4150	4150	0
611	20230810	103600	31232050	4150	4150	4150	4150	14
612	20230810	103500	31173950	4145	4145	4145	4145	0
613	20230810	103400	31173950	4145	4145	4145	4145	0
614	20230810	103300	31173950	4145	4145	4145	4145	0
615	20230810	103200	31173950	4145	4145	4145	4145	301
616	20230810	103100	29926305	4145	4145	4145	4145	6
617	20230810	103000	29901435	4145	4145	4145	4145	0
618	20230810	102900	29901435	4145	4145	4145	4145	50
619	20230810	102800	29694185	4145	4145	4145	4145	0
620	20230810	102700	29694185	4145	4150	4150	4145	246
621	20230810	102600	28673895	4145	4145	4145	4145	0
622	20230810	102500	28673895	4145	4145	4145	4145	0
623	20230810	102400	28673895	4145	4145	4145	4145	0
624	20230810	102300	28673895	4145	4145	4145	4145	0
625	20230810	102200	28673895	4145	4145	4145	4145	0
626	20230810	102100	28673895	4145	4145	4145	4145	0
627	20230810	102000	28673895	4145	4145	4145	4145	0
628	20230810	101900	28673895	4145	4145	4145	4145	20
629	20230810	101800	28590995	4150	4150	4150	4150	0
630	20230810	101700	28590995	4150	4150	4150	4150	0
631	20230810	101600	28590995	4150	4150	4150	4150	0
632	20230810	101500	28590995	4150	4150	4150	4150	0
633	20230810	101400	28590995	4150	4150	4150	4150	1
634	20230810	101300	28586845	4145	4145	4145	4145	20
635	20230810	101200	28503945	4145	4145	4145	4145	0
636	20230810	101100	28503945	4145	4145	4145	4145	0
637	20230810	101000	28503945	4145	4145	4145	4145	68
638	20230810	100900	28222085	4145	4145	4145	4145	133
639	20230810	100800	27670800	4145	4145	4145	4145	0
640	20230810	100700	27670800	4145	4145	4145	4145	1
641	20230810	100600	27666655	4145	4145	4145	4145	0
642	20230810	100500	27666655	4145	4145	4145	4145	0
643	20230810	100400	27666655	4145	4145	4145	4145	10
644	20230810	100300	27625205	4145	4145	4145	4145	27
645	20230810	100200	27513290	4145	4145	4145	4145	10
646	20230810	100100	27471840	4145	4145	4145	4145	7
647	20230810	100000	27442825	4145	4145	4145	4145	107
648	20230810	095900	26999310	4145	4145	4145	4145	0
649	20230810	095800	26999310	4145	4145	4145	4145	224
650	20230810	095700	26070830	4145	4145	4145	4145	3
651	20230810	095600	26058395	4145	4145	4145	4145	0
652	20230810	095500	26058395	4145	4145	4145	4145	15
653	20230810	095400	25996220	4145	4145	4145	4145	20
654	20230810	095300	25913320	4155	4155	4155	4155	0
655	20230810	095200	25913320	4155	4155	4155	4155	0
656	20230810	095100	25913320	4155	4155	4155	4155	0
657	20230810	095000	25913320	4155	4155	4155	4155	0
658	20230810	094900	25913320	4155	4145	4155	4145	568
659	20230810	094800	23556180	4140	4140	4140	4140	330
660	20230810	094700	22189980	4135	4135	4135	4135	373
661	20230810	094600	20647625	4140	4140	4140	4140	200
662	20230810	094500	19819625	4140	4140	4140	4140	0
663	20230810	094400	19819625	4140	4140	4140	4140	48
664	20230810	094300	19620905	4140	4140	4140	4140	77
665	20230810	094200	19302125	4140	4140	4140	4140	0
666	20230810	094100	19302125	4140	4140	4140	4140	283
667	20230810	094000	18130505	4140	4140	4140	4140	0
668	20230810	093900	18130505	4140	4140	4140	4140	0
669	20230810	093800	18130505	4140	4140	4140	4140	572
670	20230810	093700	15762425	4140	4140	4140	4140	0
671	20230810	093600	15762425	4140	4150	4150	4140	31
672	20230810	093500	15634075	4140	4140	4140	4140	0
673	20230810	093400	15634075	4140	4140	4140	4140	0
674	20230810	093300	15634075	4140	4145	4145	4140	150
675	20230810	093200	15013060	4140	4140	4140	4140	0
676	20230810	093100	15013060	4140	4140	4140	4140	0
677	20230810	093000	15013060	4140	4140	4140	4140	0
678	20230810	092900	15013060	4140	4140	4140	4140	0
679	20230810	092800	15013060	4140	4140	4140	4140	9
680	20230810	092700	14975800	4150	4150	4150	4150	0
681	20230810	092600	14975800	4150	4150	4150	4150	0
682	20230810	092500	14975800	4150	4150	4150	4150	0
683	20230810	092400	14975800	4150	4150	4150	4150	0
684	20230810	092300	14975800	4150	4150	4150	4150	0
685	20230810	092200	14975800	4150	4150	4150	4150	0
686	20230810	092100	14975800	4150	4150	4150	4150	0
687	20230810	092000	14975800	4150	4150	4150	4150	1
688	20230810	091900	14971650	4125	4125	4125	4125	0
689	20230810	091800	14971650	4125	4140	4140	4125	435
690	20230810	091700	13176675	4150	4150	4150	4150	29
691	20230810	091600	13056325	4150	4150	4150	4150	0
692	20230810	091500	13056325	4150	4150	4150	4150	14
693	20230810	091400	12998225	4145	4145	4145	4145	0
694	20230810	091300	12998225	4145	4145	4145	4145	0
695	20230810	091200	12998225	4145	4145	4145	4145	0
696	20230810	091100	12998225	4145	4145	4145	4145	0
697	20230810	091000	12998225	4145	4140	4145	4140	523
698	20230810	090900	10832915	4120	4120	4120	4120	4
699	20230810	090800	10816435	4120	4120	4120	4120	0
700	20230810	090700	10816435	4120	4140	4140	4115	1026
701	20230810	090600	6587080	4140	4140	4140	4140	0
702	20230810	090500	6587080	4140	4140	4140	4140	168
703	20230810	090400	5891560	4130	4130	4130	4130	0
704	20230810	090300	5891560	4130	4140	4140	4130	858
705	20230810	090200	2342420	4145	4150	4150	4145	157
706	20230810	090100	1691490	4155	4155	4155	4155	102
707	20230810	090000	1267680	4170	4170	4170	4170	304