KissMeData/396690/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	204700	189706170	3000	3000	3000	3000	1464
3	20230810	204600	189706170	3000	3000	3000	3000	0
4	20230810	204500	189706170	3000	3000	3000	3000	0
5	20230810	204400	189706170	3000	3000	3000	3000	0
6	20230810	204300	189706170	3000	3000	3000	3000	0
7	20230810	204200	189706170	3000	3000	3000	3000	0
8	20230810	204100	189706170	3000	3000	3000	3000	0
9	20230810	204000	189706170	3000	3000	3000	3000	0
10	20230810	203900	189706170	3000	3000	3000	3000	0
11	20230810	203800	189706170	3000	3000	3000	3000	0
12	20230810	203700	189706170	3000	3000	3000	3000	0
13	20230810	203600	189706170	3000	3000	3000	3000	0
14	20230810	203500	189706170	3000	3000	3000	3000	0
15	20230810	203400	189706170	3000	3000	3000	3000	0
16	20230810	203300	189706170	3000	3000	3000	3000	0
17	20230810	203200	189706170	3000	3000	3000	3000	0
18	20230810	203100	189706170	3000	3000	3000	3000	0
19	20230810	203000	189706170	3000	3000	3000	3000	0
20	20230810	202900	189706170	3000	3000	3000	3000	0
21	20230810	202800	189706170	3000	3000	3000	3000	0
22	20230810	202700	189706170	3000	3000	3000	3000	0
23	20230810	202600	189706170	3000	3000	3000	3000	0
24	20230810	202500	189706170	3000	3000	3000	3000	0
25	20230810	202400	189706170	3000	3000	3000	3000	0
26	20230810	202300	189706170	3000	3000	3000	3000	0
27	20230810	202200	189706170	3000	3000	3000	3000	0
28	20230810	202100	189706170	3000	3000	3000	3000	0
29	20230810	202000	189706170	3000	3000	3000	3000	0
30	20230810	201900	189706170	3000	3000	3000	3000	0
31	20230810	201800	189706170	3000	3000	3000	3000	0
32	20230810	201700	189706170	3000	3000	3000	3000	1464
33	20230810	201600	189706170	3000	3000	3000	3000	0
34	20230810	201500	189706170	3000	3000	3000	3000	0
35	20230810	201400	189706170	3000	3000	3000	3000	0
36	20230810	201300	189706170	3000	3000	3000	3000	0
37	20230810	201200	189706170	3000	3000	3000	3000	0
38	20230810	201100	189706170	3000	3000	3000	3000	0
39	20230810	201000	189706170	3000	3000	3000	3000	0
40	20230810	200900	189706170	3000	3000	3000	3000	0
41	20230810	200800	189706170	3000	3000	3000	3000	0
42	20230810	200700	189706170	3000	3000	3000	3000	0
43	20230810	200600	189706170	3000	3000	3000	3000	0
44	20230810	200500	189706170	3000	3000	3000	3000	0
45	20230810	200400	189706170	3000	3000	3000	3000	0
46	20230810	200300	189706170	3000	3000	3000	3000	0
47	20230810	200200	189706170	3000	3000	3000	3000	0
48	20230810	200100	189706170	3000	3000	3000	3000	0
49	20230810	200000	189706170	3000	3000	3000	3000	0
50	20230810	195900	189706170	3000	3000	3000	3000	0
51	20230810	195800	189706170	3000	3000	3000	3000	0
52	20230810	195700	189706170	3000	3000	3000	3000	0
53	20230810	195600	189706170	3000	3000	3000	3000	0
54	20230810	195500	189706170	3000	3000	3000	3000	0
55	20230810	195400	189706170	3000	3000	3000	3000	0
56	20230810	195300	189706170	3000	3000	3000	3000	0
57	20230810	195200	189706170	3000	3000	3000	3000	0
58	20230810	195100	189706170	3000	3000	3000	3000	0
59	20230810	195000	189706170	3000	3000	3000	3000	0
60	20230810	194900	189706170	3000	3000	3000	3000	0
61	20230810	194800	189706170	3000	3000	3000	3000	0
62	20230810	194700	189706170	3000	3000	3000	3000	1464
63	20230810	194600	189706170	3000	3000	3000	3000	0
64	20230810	194500	189706170	3000	3000	3000	3000	0
65	20230810	194400	189706170	3000	3000	3000	3000	0
66	20230810	194300	189706170	3000	3000	3000	3000	0
67	20230810	194200	189706170	3000	3000	3000	3000	0
68	20230810	194100	189706170	3000	3000	3000	3000	0
69	20230810	194000	189706170	3000	3000	3000	3000	0
70	20230810	193900	189706170	3000	3000	3000	3000	0
71	20230810	193800	189706170	3000	3000	3000	3000	0
72	20230810	193700	189706170	3000	3000	3000	3000	0
73	20230810	193600	189706170	3000	3000	3000	3000	0
74	20230810	193500	189706170	3000	3000	3000	3000	0
75	20230810	193400	189706170	3000	3000	3000	3000	0
76	20230810	193300	189706170	3000	3000	3000	3000	0
77	20230810	193200	189706170	3000	3000	3000	3000	0
78	20230810	193100	189706170	3000	3000	3000	3000	0
79	20230810	193000	189706170	3000	3000	3000	3000	0
80	20230810	192900	189706170	3000	3000	3000	3000	0
81	20230810	192800	189706170	3000	3000	3000	3000	0
82	20230810	192700	189706170	3000	3000	3000	3000	0
83	20230810	192600	189706170	3000	3000	3000	3000	0
84	20230810	192500	189706170	3000	3000	3000	3000	0
85	20230810	192400	189706170	3000	3000	3000	3000	0
86	20230810	192300	189706170	3000	3000	3000	3000	0
87	20230810	192200	189706170	3000	3000	3000	3000	0
88	20230810	192100	189706170	3000	3000	3000	3000	0
89	20230810	192000	189706170	3000	3000	3000	3000	0
90	20230810	191900	189706170	3000	3000	3000	3000	0
91	20230810	191800	189706170	3000	3000	3000	3000	0
92	20230810	191700	189706170	3000	3000	3000	3000	1464
93	20230810	191600	189706170	3000	3000	3000	3000	0
94	20230810	191500	189706170	3000	3000	3000	3000	0
95	20230810	191400	189706170	3000	3000	3000	3000	0
96	20230810	191300	189706170	3000	3000	3000	3000	0
97	20230810	191200	189706170	3000	3000	3000	3000	0
98	20230810	191100	189706170	3000	3000	3000	3000	0
99	20230810	191000	189706170	3000	3000	3000	3000	0
100	20230810	190900	189706170	3000	3000	3000	3000	0
101	20230810	190800	189706170	3000	3000	3000	3000	0
102	20230810	190700	189706170	3000	3000	3000	3000	0
103	20230810	190600	189706170	3000	3000	3000	3000	0
104	20230810	190500	189706170	3000	3000	3000	3000	0
105	20230810	190400	189706170	3000	3000	3000	3000	0
106	20230810	190300	189706170	3000	3000	3000	3000	0
107	20230810	190200	189706170	3000	3000	3000	3000	0
108	20230810	190100	189706170	3000	3000	3000	3000	0
109	20230810	190000	189706170	3000	3000	3000	3000	0
110	20230810	185900	189706170	3000	3000	3000	3000	0
111	20230810	185800	189706170	3000	3000	3000	3000	0
112	20230810	185700	189706170	3000	3000	3000	3000	0
113	20230810	185600	189706170	3000	3000	3000	3000	0
114	20230810	185500	189706170	3000	3000	3000	3000	0
115	20230810	185400	189706170	3000	3000	3000	3000	0
116	20230810	185300	189706170	3000	3000	3000	3000	0
117	20230810	185200	189706170	3000	3000	3000	3000	0
118	20230810	185100	189706170	3000	3000	3000	3000	0
119	20230810	185000	189706170	3000	3000	3000	3000	0
120	20230810	184900	189706170	3000	3000	3000	3000	0
121	20230810	184800	189706170	3000	3000	3000	3000	0
122	20230810	184700	189706170	3000	3000	3000	3000	1464
123	20230810	184600	189706170	3000	3000	3000	3000	0
124	20230810	184500	189706170	3000	3000	3000	3000	0
125	20230810	184400	189706170	3000	3000	3000	3000	0
126	20230810	184300	189706170	3000	3000	3000	3000	0
127	20230810	184200	189706170	3000	3000	3000	3000	0
128	20230810	184100	189706170	3000	3000	3000	3000	0
129	20230810	184000	189706170	3000	3000	3000	3000	0
130	20230810	183900	189706170	3000	3000	3000	3000	0
131	20230810	183800	189706170	3000	3000	3000	3000	0
132	20230810	183700	189706170	3000	3000	3000	3000	0
133	20230810	183600	189706170	3000	3000	3000	3000	0
134	20230810	183500	189706170	3000	3000	3000	3000	0
135	20230810	183400	189706170	3000	3000	3000	3000	0
136	20230810	183300	189706170	3000	3000	3000	3000	0
137	20230810	183200	189706170	3000	3000	3000	3000	0
138	20230810	183100	189706170	3000	3000	3000	3000	0
139	20230810	183000	189706170	3000	3000	3000	3000	0
140	20230810	182900	189706170	3000	3000	3000	3000	0
141	20230810	182800	189706170	3000	3000	3000	3000	0
142	20230810	182700	189706170	3000	3000	3000	3000	0
143	20230810	182600	189706170	3000	3000	3000	3000	0
144	20230810	182500	189706170	3000	3000	3000	3000	0
145	20230810	182400	189706170	3000	3000	3000	3000	0
146	20230810	182300	189706170	3000	3000	3000	3000	0
147	20230810	182200	189706170	3000	3000	3000	3000	0
148	20230810	182100	189706170	3000	3000	3000	3000	0
149	20230810	182000	189706170	3000	3000	3000	3000	0
150	20230810	181900	189706170	3000	3000	3000	3000	0
151	20230810	181800	189706170	3000	3000	3000	3000	0
152	20230810	181700	189706170	3000	3000	3000	3000	1464
153	20230810	181600	189706170	3000	3000	3000	3000	0
154	20230810	181500	189706170	3000	3000	3000	3000	0
155	20230810	181400	189706170	3000	3000	3000	3000	0
156	20230810	181300	189706170	3000	3000	3000	3000	0
157	20230810	181200	189706170	3000	3000	3000	3000	0
158	20230810	181100	189706170	3000	3000	3000	3000	0
159	20230810	181000	189706170	3000	3000	3000	3000	0
160	20230810	180900	189706170	3000	3000	3000	3000	0
161	20230810	180800	189706170	3000	3000	3000	3000	0
162	20230810	180700	189706170	3000	3000	3000	3000	0
163	20230810	180600	189706170	3000	3000	3000	3000	0
164	20230810	180500	189706170	3000	3000	3000	3000	0
165	20230810	180400	189706170	3000	3000	3000	3000	0
166	20230810	180300	189706170	3000	3000	3000	3000	0
167	20230810	180200	189706170	3000	3000	3000	3000	0
168	20230810	180100	189706170	3000	3000	3000	3000	0
169	20230810	180000	189706170	3000	3000	3000	3000	0
170	20230810	175900	189706170	3000	3000	3000	3000	0
171	20230810	175800	189706170	3000	3000	3000	3000	0
172	20230810	175700	189706170	3000	3000	3000	3000	0
173	20230810	175600	189706170	3000	3000	3000	3000	0
174	20230810	175500	189706170	3000	3000	3000	3000	0
175	20230810	175400	189706170	3000	3000	3000	3000	0
176	20230810	175300	189706170	3000	3000	3000	3000	0
177	20230810	175200	189706170	3000	3000	3000	3000	0
178	20230810	175100	189706170	3000	3000	3000	3000	0
179	20230810	175000	189706170	3000	3000	3000	3000	0
180	20230810	174900	189706170	3000	3000	3000	3000	0
181	20230810	174800	189706170	3000	3000	3000	3000	0
182	20230810	174700	189706170	3000	3000	3000	3000	1464
183	20230810	174600	189706170	3000	3000	3000	3000	0
184	20230810	174500	189706170	3000	3000	3000	3000	0
185	20230810	174400	189706170	3000	3000	3000	3000	0
186	20230810	174300	189706170	3000	3000	3000	3000	0
187	20230810	174200	189706170	3000	3000	3000	3000	0
188	20230810	174100	189706170	3000	3000	3000	3000	0
189	20230810	174000	189706170	3000	3000	3000	3000	0
190	20230810	173900	189706170	3000	3000	3000	3000	0
191	20230810	173800	189706170	3000	3000	3000	3000	0
192	20230810	173700	189706170	3000	3000	3000	3000	0
193	20230810	173600	189706170	3000	3000	3000	3000	0
194	20230810	173500	189706170	3000	3000	3000	3000	0
195	20230810	173400	189706170	3000	3000	3000	3000	0
196	20230810	173300	189706170	3000	3000	3000	3000	0
197	20230810	173200	189706170	3000	3000	3000	3000	0
198	20230810	173100	189706170	3000	3000	3000	3000	0
199	20230810	173000	189706170	3000	3000	3000	3000	0
200	20230810	172900	189706170	3000	3000	3000	3000	0
201	20230810	172800	189706170	3000	3000	3000	3000	0
202	20230810	172700	189706170	3000	3000	3000	3000	0
203	20230810	172600	189706170	3000	3000	3000	3000	0
204	20230810	172500	189706170	3000	3000	3000	3000	0
205	20230810	172400	189706170	3000	3000	3000	3000	0
206	20230810	172300	189706170	3000	3000	3000	3000	0
207	20230810	172200	189706170	3000	3000	3000	3000	0
208	20230810	172100	189706170	3000	3000	3000	3000	0
209	20230810	172000	189706170	3000	3000	3000	3000	0
210	20230810	171900	189706170	3000	3000	3000	3000	0
211	20230810	171800	189706170	3000	3000	3000	3000	0
212	20230810	171700	189706170	3000	3000	3000	3000	1464
213	20230810	171600	189706170	3000	3000	3000	3000	0
214	20230810	171500	189706170	3000	3000	3000	3000	0
215	20230810	171400	189706170	3000	3000	3000	3000	0
216	20230810	171300	189706170	3000	3000	3000	3000	0
217	20230810	171200	189706170	3000	3000	3000	3000	0
218	20230810	171100	189706170	3000	3000	3000	3000	0
219	20230810	171000	189706170	3000	3000	3000	3000	0
220	20230810	170900	189706170	3000	3000	3000	3000	0
221	20230810	170800	189706170	3000	3000	3000	3000	0
222	20230810	170700	189706170	3000	3000	3000	3000	0
223	20230810	170600	189706170	3000	3000	3000	3000	0
224	20230810	170500	189706170	3000	3000	3000	3000	0
225	20230810	170400	189706170	3000	3000	3000	3000	0
226	20230810	170300	189706170	3000	3000	3000	3000	0
227	20230810	170200	189706170	3000	3000	3000	3000	0
228	20230810	170100	189706170	3000	3000	3000	3000	0
229	20230810	170000	189706170	3000	3000	3000	3000	0
230	20230810	165900	189706170	3000	3000	3000	3000	0
231	20230810	165800	189706170	3000	3000	3000	3000	0
232	20230810	165700	189706170	3000	3000	3000	3000	0
233	20230810	165600	189706170	3000	3000	3000	3000	0
234	20230810	165500	189706170	3000	3000	3000	3000	0
235	20230810	165400	189706170	3000	3000	3000	3000	0
236	20230810	165300	189706170	3000	3000	3000	3000	0
237	20230810	165200	189706170	3000	3000	3000	3000	0
238	20230810	165100	189706170	3000	3000	3000	3000	0
239	20230810	165000	189706170	3000	3000	3000	3000	0
240	20230810	164900	189706170	3000	3000	3000	3000	0
241	20230810	164800	189706170	3000	3000	3000	3000	0
242	20230810	164700	189706170	3000	3000	3000	3000	1464
243	20230810	164600	189706170	3000	3000	3000	3000	0
244	20230810	164500	189706170	3000	3000	3000	3000	0
245	20230810	164400	189706170	3000	3000	3000	3000	0
246	20230810	164300	189706170	3000	3000	3000	3000	0
247	20230810	164200	189706170	3000	3000	3000	3000	0
248	20230810	164100	189706170	3000	3000	3000	3000	0
249	20230810	164000	189706170	3000	3000	3000	3000	0
250	20230810	163900	189706170	3000	3000	3000	3000	0
251	20230810	163800	189706170	3000	3000	3000	3000	0
252	20230810	163700	189706170	3000	3000	3000	3000	0
253	20230810	163600	189706170	3000	3000	3000	3000	0
254	20230810	163500	189706170	3000	3000	3000	3000	0
255	20230810	163400	189706170	3000	3000	3000	3000	0
256	20230810	163300	189706170	3000	3000	3000	3000	0
257	20230810	163200	189706170	3000	3000	3000	3000	0
258	20230810	163100	189706170	3000	3000	3000	3000	0
259	20230810	163000	189706170	3000	3000	3000	3000	0
260	20230810	162900	189706170	3000	3000	3000	3000	0
261	20230810	162800	189706170	3000	3000	3000	3000	0
262	20230810	162700	189706170	3000	3000	3000	3000	0
263	20230810	162600	189706170	3000	3000	3000	3000	0
264	20230810	162500	189706170	3000	3000	3000	3000	0
265	20230810	162400	189706170	3000	3000	3000	3000	0
266	20230810	162300	189706170	3000	3000	3000	3000	0
267	20230810	162200	189706170	3000	3000	3000	3000	0
268	20230810	162100	189706170	3000	3000	3000	3000	0
269	20230810	162000	189706170	3000	3000	3000	3000	0
270	20230810	161900	189706170	3000	3000	3000	3000	0
271	20230810	161800	189706170	3000	3000	3000	3000	0
272	20230810	161700	189706170	3000	3000	3000	3000	1464
273	20230810	161600	189706170	3000	3000	3000	3000	0
274	20230810	161500	189706170	3000	3000	3000	3000	0
275	20230810	161400	189706170	3000	3000	3000	3000	0
276	20230810	161300	189706170	3000	3000	3000	3000	0
277	20230810	161200	189706170	3000	3000	3000	3000	0
278	20230810	161100	189706170	3000	3000	3000	3000	0
279	20230810	161000	189706170	3000	3000	3000	3000	0
280	20230810	160900	189706170	3000	3000	3000	3000	0
281	20230810	160800	189706170	3000	3000	3000	3000	0
282	20230810	160700	189706170	3000	3000	3000	3000	0
283	20230810	160600	189706170	3000	3000	3000	3000	0
284	20230810	160500	189706170	3000	3000	3000	3000	0
285	20230810	160400	189706170	3000	3000	3000	3000	0
286	20230810	160300	189706170	3000	3000	3000	3000	0
287	20230810	160200	189706170	3000	3000	3000	3000	0
288	20230810	160100	189706170	3000	3000	3000	3000	0
289	20230810	160000	189706170	3000	3000	3000	3000	0
290	20230810	155900	189706170	3000	3000	3000	3000	0
291	20230810	155800	189706170	3000	3000	3000	3000	0
292	20230810	155700	189706170	3000	3000	3000	3000	0
293	20230810	155600	189706170	3000	3000	3000	3000	0
294	20230810	155500	189706170	3000	3000	3000	3000	0
295	20230810	155400	189706170	3000	3000	3000	3000	0
296	20230810	155300	189706170	3000	3000	3000	3000	0
297	20230810	155200	189706170	3000	3000	3000	3000	0
298	20230810	155100	189706170	3000	3000	3000	3000	0
299	20230810	155000	189706170	3000	3000	3000	3000	0
300	20230810	154900	189706170	3000	3000	3000	3000	0
301	20230810	154800	189706170	3000	3000	3000	3000	0
302	20230810	154700	189706170	3000	3000	3000	3000	1464
303	20230810	154600	189706170	3000	3000	3000	3000	0
304	20230810	154500	189706170	3000	3000	3000	3000	0
305	20230810	154400	189706170	3000	3000	3000	3000	0
306	20230810	154300	189706170	3000	3000	3000	3000	0
307	20230810	154200	189706170	3000	3000	3000	3000	0
308	20230810	154100	189706170	3000	3000	3000	3000	0
309	20230810	154000	189706170	3000	3000	3000	3000	0
310	20230810	153900	189706170	3000	3000	3000	3000	0
311	20230810	153800	189706170	3000	3000	3000	3000	0
312	20230810	153700	189706170	3000	3000	3000	3000	0
313	20230810	153600	189706170	3000	3000	3000	3000	0
314	20230810	153500	189706170	3000	3000	3000	3000	0
315	20230810	153400	189706170	3000	3000	3000	3000	0
316	20230810	153300	189706170	3000	3000	3000	3000	0
317	20230810	153200	189706170	3000	3000	3000	3000	0
318	20230810	153100	189706170	3000	3000	3000	3000	0
319	20230810	153000	189706170	3000	3000	3000	3000	1464
320	20230810	152900	185314170	3000	3000	3000	3000	0
321	20230810	152800	185314170	3000	3000	3000	3000	0
322	20230810	152700	185314170	3000	3000	3000	3000	0
323	20230810	152600	185314170	3000	3000	3000	3000	0
324	20230810	152500	185314170	3000	3000	3000	3000	0
325	20230810	152400	185314170	3000	3000	3000	3000	0
326	20230810	152300	185314170	3000	3000	3000	3000	0
327	20230810	152200	185314170	3000	3000	3000	3000	0
328	20230810	152100	185314170	3000	3000	3000	3000	0
329	20230810	152000	185314170	3000	3000	3000	3000	0
330	20230810	151900	185314170	3000	2990	3000	2990	507
331	20230810	151800	183797210	2990	2975	2990	2975	1405
332	20230810	151700	179610995	2980	2980	2980	2980	0
333	20230810	151600	179610995	2980	2980	2980	2980	100
334	20230810	151500	179312995	2980	2980	2980	2980	0
335	20230810	151400	179312995	2980	2980	2980	2980	1002
336	20230810	151300	176327035	2980	2980	2980	2980	13
337	20230810	151200	176288295	2980	2980	2980	2980	2
338	20230810	151100	176282335	2980	2980	2980	2980	0
339	20230810	151000	176282335	2980	2980	2980	2980	1000
340	20230810	150900	173302335	2980	2980	2980	2980	2
341	20230810	150800	173296375	2980	2980	2980	2980	0
342	20230810	150700	173296375	2980	2980	2980	2980	5
343	20230810	150600	173281475	2980	2980	2980	2980	2
344	20230810	150500	173275515	2980	2980	2980	2980	1
345	20230810	150400	173272535	2980	2980	2980	2980	0
346	20230810	150300	173272535	2980	2980	2980	2980	1002
347	20230810	150200	170286575	2980	2980	2980	2980	3
348	20230810	150100	170277635	2980	2980	2980	2980	2
349	20230810	150000	170271675	2980	2980	2980	2980	16
350	20230810	145900	170223995	2980	2980	2980	2980	0
351	20230810	145800	170223995	2980	2980	2980	2980	0
352	20230810	145700	170223995	2980	2975	2980	2975	22
353	20230810	145600	170158535	2980	2980	2980	2980	0
354	20230810	145500	170158535	2980	2980	2980	2980	12
355	20230810	145400	170122775	2980	2980	2980	2980	2
356	20230810	145300	170116815	2980	2980	2980	2980	6
357	20230810	145200	170098935	2980	2980	2980	2980	0
358	20230810	145100	170098935	2980	2980	2980	2980	12
359	20230810	145000	170063175	2980	2980	2980	2980	4
360	20230810	144900	170051255	2980	2980	2980	2980	0
361	20230810	144800	170051255	2980	2980	2980	2980	336
362	20230810	144700	169049975	2985	2985	2985	2985	0
363	20230810	144600	169049975	2985	2985	2985	2985	0
364	20230810	144500	169049975	2985	2985	2985	2985	2
365	20230810	144400	169044005	2985	2985	2985	2985	5
366	20230810	144300	169029080	2985	2985	2985	2985	0
367	20230810	144200	169029080	2985	2985	2985	2985	130
368	20230810	144100	168641030	2985	2985	2985	2985	0
369	20230810	144000	168641030	2985	2985	2985	2985	0
370	20230810	143900	168641030	2985	2985	2985	2985	2
371	20230810	143800	168635060	2985	2985	2985	2985	0
372	20230810	143700	168635060	2985	2985	2985	2985	0
373	20230810	143600	168635060	2985	2985	2985	2985	4
374	20230810	143500	168623120	2985	2985	2985	2985	0
375	20230810	143400	168623120	2985	2985	2985	2985	23
376	20230810	143300	168554465	2985	2970	2985	2965	32
377	20230810	143200	168459470	2965	2965	2965	2965	420
378	20230810	143100	167214170	2965	2965	2965	2965	100
379	20230810	143000	166917670	2985	2985	2985	2985	2
380	20230810	142900	166911700	2985	2985	2985	2985	1
381	20230810	142800	166908715	2985	2985	2985	2985	1
382	20230810	142700	166905730	2985	2985	2985	2985	2
383	20230810	142600	166899760	2970	2965	2970	2965	376
384	20230810	142500	165783340	2965	2965	2965	2965	458
385	20230810	142400	164425370	2970	2970	2970	2970	6
386	20230810	142300	164407550	2970	2970	2970	2970	0
387	20230810	142200	164407550	2970	2970	2970	2970	0
388	20230810	142100	164407550	2970	2970	2970	2970	4
389	20230810	142000	164395670	2970	2990	2990	2970	2507
390	20230810	141900	156938435	2985	2990	2990	2985	23
391	20230810	141800	156869670	2990	2990	2990	2990	5
392	20230810	141700	156854720	2990	2990	2990	2990	17
393	20230810	141600	156803890	2990	2990	2990	2990	0
394	20230810	141500	156803890	2990	2990	2990	2990	2
395	20230810	141400	156797910	2990	2990	2990	2990	0
396	20230810	141300	156797910	2990	2980	2990	2980	677
397	20230810	141200	154780430	2980	2980	2980	2980	2
398	20230810	141100	154774470	2980	2980	2980	2980	0
399	20230810	141000	154774470	2980	2980	2980	2980	17
400	20230810	140900	154723810	2980	2980	2980	2980	2
401	20230810	140800	154717850	2980	2980	2980	2980	50
402	20230810	140700	154568850	2990	2990	2990	2990	0
403	20230810	140600	154568850	2990	2985	2990	2985	94
404	20230810	140500	154288245	2990	2985	2990	2985	2
405	20230810	140400	154282270	2990	2990	2990	2990	0
406	20230810	140300	154282270	2990	2975	2990	2975	1309
407	20230810	140200	150387950	2975	2975	2975	2975	10
408	20230810	140100	150358200	2975	2975	2975	2975	2
409	20230810	140000	150352250	2975	2975	2975	2975	1
410	20230810	135900	150349275	2975	2975	2975	2975	30
411	20230810	135800	150260025	2975	2975	2975	2975	23
412	20230810	135700	150191600	2975	2980	2980	2975	397
413	20230810	135600	149008695	2980	2985	2985	2980	35
414	20230810	135500	148904225	2990	2990	2990	2990	2
415	20230810	135400	148898245	2990	2990	2990	2990	0
416	20230810	135300	148898245	2990	2990	2990	2990	0
417	20230810	135200	148898245	2990	2990	2990	2990	22
418	20230810	135100	148832465	2990	2990	2990	2990	0
419	20230810	135000	148832465	2990	2990	2990	2990	0
420	20230810	134900	148832465	2990	2990	2990	2990	1
421	20230810	134800	148829475	2990	2990	2990	2990	12
422	20230810	134700	148793595	2990	2985	2990	2985	28
423	20230810	134600	148710010	2990	2990	2990	2990	747
424	20230810	134500	146476480	2990	2990	2990	2990	3
425	20230810	134400	146467510	2990	2990	2990	2990	100
426	20230810	134300	146168510	2990	2990	2990	2990	2
427	20230810	134200	146162530	2990	2990	2990	2990	0
428	20230810	134100	146162530	2990	2985	2990	2985	66
429	20230810	134000	145965515	2990	2990	2990	2990	2
430	20230810	133900	145959535	2995	2990	2995	2990	71
431	20230810	133800	145747230	2995	2990	2995	2990	102
432	20230810	133700	145442240	2995	2995	2995	2990	204
433	20230810	133600	144831440	2995	2995	2995	2995	0
434	20230810	133500	144831440	2995	2995	2995	2995	1
435	20230810	133400	144828445	2995	2995	2995	2995	3
436	20230810	133300	144819460	2995	2995	2995	2995	0
437	20230810	133200	144819460	2995	2995	2995	2995	0
438	20230810	133100	144819460	2995	2995	2995	2995	2
439	20230810	133000	144813470	2995	2995	2995	2995	0
440	20230810	132900	144813470	2995	2995	2995	2995	0
441	20230810	132800	144813470	2995	2995	2995	2995	2
442	20230810	132700	144807480	2995	2995	2995	2995	0
443	20230810	132600	144807480	2995	2995	2995	2995	0
444	20230810	132500	144807480	2995	2980	2995	2980	176
445	20230810	132400	144282955	2980	2980	2980	2980	0
446	20230810	132300	144282955	2980	2980	2980	2980	608
447	20230810	132200	142471115	2980	2980	2980	2980	502
448	20230810	132100	140975155	2980	2980	2980	2980	2
449	20230810	132000	140969195	2980	2980	2980	2980	0
450	20230810	131900	140969195	2980	2980	2980	2980	1
451	20230810	131800	140966215	2980	2980	2980	2980	0
452	20230810	131700	140966215	2980	2975	2980	2975	505
453	20230810	131600	139463815	2975	2975	2975	2975	2
454	20230810	131500	139457865	2975	2975	2975	2975	1000
455	20230810	131400	136482865	2975	2975	2975	2975	0
456	20230810	131300	136482865	2975	2975	2975	2975	2
457	20230810	131200	136476915	2975	2975	2975	2975	3
458	20230810	131100	136467990	2975	2975	2975	2975	0
459	20230810	131000	136467990	2975	2975	2975	2975	2
460	20230810	130900	136462040	2975	2965	2975	2965	623
461	20230810	130800	134614820	2965	2965	2965	2965	0
462	20230810	130700	134614820	2965	2965	2965	2965	2
463	20230810	130600	134608890	2965	2965	2965	2965	0
464	20230810	130500	134608890	2965	2965	2965	2965	0
465	20230810	130400	134608890	2965	2965	2965	2965	2
466	20230810	130300	134602960	2965	2965	2965	2965	100
467	20230810	130200	134306460	2965	2965	2965	2965	10
468	20230810	130100	134276810	2965	2960	2965	2955	62
469	20230810	130000	134093575	2955	2950	2955	2950	2803
470	20230810	125900	125824575	2950	2965	2965	2950	15670
471	20230810	125800	79541245	2970	2970	2970	2970	2
472	20230810	125700	79535305	2970	2970	2970	2970	0
473	20230810	125600	79535305	2970	2970	2970	2970	1
474	20230810	125500	79532335	2970	2970	2970	2965	594
475	20230810	125400	77768175	2975	2975	2975	2975	0
476	20230810	125300	77768175	2975	2975	2975	2975	0
477	20230810	125200	77768175	2975	2975	2975	2975	2
478	20230810	125100	77762225	2975	2975	2975	2975	51
479	20230810	125000	77610500	2975	2975	2975	2975	48
480	20230810	124900	77467700	2975	2975	2975	2975	0
481	20230810	124800	77467700	2975	2975	2975	2975	300
482	20230810	124700	76575200	2975	2975	2975	2975	20
483	20230810	124600	76515700	2975	2975	2975	2975	6
484	20230810	124500	76497850	2975	2975	2975	2975	43
485	20230810	124400	76369925	2975	2975	2975	2975	6
486	20230810	124300	76352075	2975	2975	2975	2975	0
487	20230810	124200	76352075	2975	2975	2975	2975	6
488	20230810	124100	76334225	2975	2975	2975	2975	0
489	20230810	124000	76334225	2975	2975	2975	2975	6
490	20230810	123900	76316375	2975	2975	2975	2975	19
491	20230810	123800	76259850	2975	2975	2975	2975	6
492	20230810	123700	76242000	2975	2975	2975	2975	0
493	20230810	123600	76242000	2975	2975	2975	2975	2
494	20230810	123500	76236050	2975	2975	2975	2975	16
495	20230810	123400	76188450	2975	2975	2975	2975	8
496	20230810	123300	76164650	2980	2980	2980	2980	9
497	20230810	123200	76137830	2980	2980	2980	2980	26
498	20230810	123100	76060350	2980	2980	2980	2980	0
499	20230810	123000	76060350	2980	2965	2980	2965	146
500	20230810	122900	75626725	2965	2970	2970	2965	4263
501	20230810	122800	62986905	2970	2970	2970	2970	0
502	20230810	122700	62986905	2970	2970	2970	2970	679
503	20230810	122600	60970275	2975	2975	2975	2975	6
504	20230810	122500	60952425	2975	2975	2975	2975	0
505	20230810	122400	60952425	2975	2975	2975	2975	28
506	20230810	122300	60869125	2975	2975	2975	2975	51
507	20230810	122200	60717400	2975	2975	2975	2975	6
508	20230810	122100	60699550	2975	2975	2975	2975	0
509	20230810	122000	60699550	2975	2975	2975	2975	6
510	20230810	121900	60681700	2975	2975	2975	2975	80
511	20230810	121800	60443700	2975	2975	2975	2975	80
512	20230810	121700	60205700	2975	2975	2975	2975	76
513	20230810	121600	59979600	2975	2975	2975	2975	0
514	20230810	121500	59979600	2975	2975	2975	2975	108
515	20230810	121400	59658300	2975	2975	2975	2975	10
516	20230810	121300	59628550	2975	2975	2975	2975	40
517	20230810	121200	59509550	2975	2975	2975	2975	0
518	20230810	121100	59509550	2975	2975	2975	2975	6
519	20230810	121000	59491700	2975	2975	2975	2975	216
520	20230810	120900	58849100	2980	2980	2980	2980	0
521	20230810	120800	58849100	2980	2980	2980	2980	6
522	20230810	120700	58831220	2980	2980	2980	2980	2
523	20230810	120600	58825260	2980	2980	2980	2980	6
524	20230810	120500	58807380	2980	2980	2980	2980	0
525	20230810	120400	58807380	2980	2980	2980	2980	8
526	20230810	120300	58783540	2980	2980	2980	2980	0
527	20230810	120200	58783540	2980	2980	2980	2980	9
528	20230810	120100	58756720	2980	2980	2980	2980	0
529	20230810	120000	58756720	2980	2980	2980	2980	0
530	20230810	115900	58756720	2980	2980	2980	2980	5
531	20230810	115800	58741820	2980	2980	2980	2980	0
532	20230810	115700	58741820	2980	2980	2980	2980	16
533	20230810	115600	58694140	2980	2980	2980	2980	0
534	20230810	115500	58694140	2980	2980	2980	2980	6
535	20230810	115400	58676260	2980	2980	2980	2980	1
536	20230810	115300	58673280	2980	2980	2980	2980	6
537	20230810	115200	58655400	2980	2980	2980	2980	6
538	20230810	115100	58637520	2980	2980	2980	2980	0
539	20230810	115000	58637520	2980	2980	2980	2980	43
540	20230810	114900	58509380	2980	2980	2980	2980	0
541	20230810	114800	58509380	2980	2980	2980	2980	6
542	20230810	114700	58491500	2980	2980	2980	2980	0
543	20230810	114600	58491500	2980	2980	2980	2980	6
544	20230810	114500	58473620	2980	2980	2980	2980	0
545	20230810	114400	58473620	2980	2980	2980	2980	7
546	20230810	114300	58452760	2980	2980	2980	2980	0
547	20230810	114200	58452760	2980	2980	2980	2980	0
548	20230810	114100	58452760	2980	2980	2980	2980	6
549	20230810	114000	58434880	2980	2980	2980	2980	0
550	20230810	113900	58434880	2980	2980	2980	2980	6
551	20230810	113800	58417000	2980	2980	2980	2980	1
552	20230810	113700	58414020	2980	2980	2980	2980	6
553	20230810	113600	58396140	2980	2980	2980	2980	0
554	20230810	113500	58396140	2980	2980	2980	2980	5
555	20230810	113400	58381240	2980	2980	2980	2980	3
556	20230810	113300	58372300	2980	2980	2980	2980	7
557	20230810	113200	58351440	2980	2980	2980	2980	0
558	20230810	113100	58351440	2980	2980	2980	2980	1
559	20230810	113000	58348460	2980	2980	2980	2980	0
560	20230810	112900	58348460	2980	2980	2980	2980	20
561	20230810	112800	58288860	2980	2980	2980	2980	0
562	20230810	112700	58288860	2980	2980	2980	2980	0
563	20230810	112600	58288860	2980	2965	2980	2965	175
564	20230810	112500	57769915	2965	2965	2965	2965	71
565	20230810	112400	57559400	2965	2965	2965	2965	29
566	20230810	112300	57473415	2965	2965	2965	2965	1659
567	20230810	112200	52554480	2965	2965	2965	2965	0
568	20230810	112100	52554480	2965	2965	2965	2965	493
569	20230810	112000	51092735	2970	2970	2970	2970	1
570	20230810	111900	51089765	2970	2970	2970	2970	0
571	20230810	111800	51089765	2970	2970	2970	2970	0
572	20230810	111700	51089765	2970	2970	2970	2970	5
573	20230810	111600	51074915	2970	2970	2970	2970	3
574	20230810	111500	51066005	2970	2970	2970	2970	28
575	20230810	111400	50982845	2970	2970	2970	2970	0
576	20230810	111300	50982845	2970	2970	2970	2970	0
577	20230810	111200	50982845	2970	2970	2970	2970	10
578	20230810	111100	50953145	2970	2970	2970	2970	5
579	20230810	111000	50938295	2970	2970	2970	2970	10
580	20230810	110900	50908595	2970	2970	2970	2970	2
581	20230810	110800	50902655	2970	2970	2970	2970	10
582	20230810	110700	50872955	2970	2970	2970	2970	0
583	20230810	110600	50872955	2970	2970	2970	2970	0
584	20230810	110500	50872955	2970	2970	2970	2970	0
585	20230810	110400	50872955	2970	2970	2970	2970	11
586	20230810	110300	50840285	2970	2970	2970	2970	0
587	20230810	110200	50840285	2970	2970	2970	2970	0
588	20230810	110100	50840285	2970	2970	2970	2970	0
589	20230810	110000	50840285	2970	2970	2970	2970	0
590	20230810	105900	50840285	2970	2970	2970	2970	10
591	20230810	105800	50810585	2970	2970	2970	2970	3
592	20230810	105700	50801675	2970	2970	2970	2970	0
593	20230810	105600	50801675	2970	2970	2970	2970	0
594	20230810	105500	50801675	2970	2960	2970	2960	130
595	20230810	105400	50415875	2960	2960	2960	2960	79
596	20230810	105300	50182035	2960	2960	2960	2960	1602
597	20230810	105200	45440115	2960	2970	2970	2960	35
598	20230810	105100	45336465	2970	2970	2970	2970	10
599	20230810	105000	45306765	2970	2970	2970	2970	0
600	20230810	104900	45306765	2970	2965	2970	2960	2612
601	20230810	104800	37565675	2970	2970	2970	2970	1408
602	20230810	104700	33383915	2975	2975	2975	2975	0
603	20230810	104600	33383915	2975	2975	2975	2975	0
604	20230810	104500	33383915	2975	2975	2975	2975	0
605	20230810	104400	33383915	2975	2975	2975	2975	0
606	20230810	104300	33383915	2975	2975	2975	2975	15
607	20230810	104200	33339290	2975	2975	2975	2975	4
608	20230810	104100	33327390	2975	2975	2975	2975	10
609	20230810	104000	33297640	2975	2975	2975	2975	0
610	20230810	103900	33297640	2975	2975	2975	2975	1000
611	20230810	103800	30322640	2975	2975	2975	2975	0
612	20230810	103700	30322640	2975	2975	2975	2975	1
613	20230810	103600	30319665	2975	2975	2975	2975	1
614	20230810	103500	30316690	2975	2975	2975	2975	20
615	20230810	103400	30257190	2975	2975	2975	2975	0
616	20230810	103300	30257190	2975	2975	2975	2975	18
617	20230810	103200	30203640	2975	2975	2975	2975	101
618	20230810	103100	29903165	2975	2975	2975	2975	0
619	20230810	103000	29903165	2975	2975	2975	2975	0
620	20230810	102900	29903165	2975	2975	2975	2975	0
621	20230810	102800	29903165	2975	2975	2975	2975	10
622	20230810	102700	29873415	2975	2975	2975	2975	22
623	20230810	102600	29807965	2980	2980	2980	2980	0
624	20230810	102500	29807965	2980	2980	2980	2980	1
625	20230810	102400	29804985	2980	2980	2980	2980	1
626	20230810	102300	29802005	2980	2980	2980	2980	0
627	20230810	102200	29802005	2980	2980	2980	2980	2
628	20230810	102100	29796045	2980	2980	2980	2980	6
629	20230810	102000	29778165	2980	2980	2980	2980	0
630	20230810	101900	29778165	2980	2980	2980	2980	79
631	20230810	101800	29542745	2980	2980	2980	2980	42
632	20230810	101700	29417585	2980	2980	2980	2980	0
633	20230810	101600	29417585	2980	2980	2980	2980	0
634	20230810	101500	29417585	2980	2980	2980	2980	0
635	20230810	101400	29417585	2980	2980	2980	2980	0
636	20230810	101300	29417585	2980	2980	2980	2980	0
637	20230810	101200	29417585	2980	2980	2980	2980	0
638	20230810	101100	29417585	2980	2980	2980	2980	0
639	20230810	101000	29417585	2980	2980	2980	2980	0
640	20230810	100900	29417585	2980	2980	2980	2980	0
641	20230810	100800	29417585	2980	2980	2980	2980	0
642	20230810	100700	29417585	2980	2980	2980	2980	0
643	20230810	100600	29417585	2980	2980	2980	2980	12
644	20230810	100500	29381825	2980	2980	2980	2980	0
645	20230810	100400	29381825	2980	2980	2980	2980	0
646	20230810	100300	29381825	2980	2980	2980	2980	350
647	20230810	100200	28338825	2980	2980	2980	2980	10
648	20230810	100100	28309025	2980	2980	2980	2980	0
649	20230810	100000	28309025	2980	2980	2980	2980	100
650	20230810	095900	28011025	2980	2970	2980	2970	672
651	20230810	095800	26015095	2975	2975	2975	2975	200
652	20230810	095700	25420095	2975	2975	2975	2970	804
653	20230810	095600	23030695	2970	2970	2970	2970	0
654	20230810	095500	23030695	2970	2970	2970	2970	0
655	20230810	095400	23030695	2970	2970	2970	2970	10
656	20230810	095300	23000995	2975	2975	2975	2975	500
657	20230810	095200	21513495	2970	2975	2975	2970	700
658	20230810	095100	19433495	2975	2970	2975	2970	1200
659	20230810	095000	15866995	2975	2975	2975	2975	0
660	20230810	094900	15866995	2975	2975	2975	2975	5
661	20230810	094800	15852120	2975	2975	2975	2975	5
662	20230810	094700	15837245	2975	2975	2975	2975	0
663	20230810	094600	15837245	2975	2970	2975	2970	1251
664	20230810	094500	12118520	2975	2975	2975	2975	18
665	20230810	094400	12064970	2975	2975	2975	2975	0
666	20230810	094300	12064970	2975	2975	2975	2975	9
667	20230810	094200	12038195	2975	2975	2975	2975	0
668	20230810	094100	12038195	2975	2975	2975	2975	1
669	20230810	094000	12035220	2975	2975	2975	2975	520
670	20230810	093900	10488220	2975	2975	2975	2975	55
671	20230810	093800	10324595	2975	2975	2975	2975	210
672	20230810	093700	9699845	2975	2975	2975	2975	0
673	20230810	093600	9699845	2975	2975	2975	2975	1
674	20230810	093500	9696870	2975	2975	2975	2975	5
675	20230810	093400	9681995	2975	2975	2975	2975	1
676	20230810	093300	9679020	2975	2975	2975	2975	1001
677	20230810	093200	6701045	2975	2975	2975	2975	25
678	20230810	093100	6626670	2975	2975	2975	2975	105
679	20230810	093000	6314295	2975	2975	2975	2975	342
680	20230810	092900	5296845	2975	2975	2975	2975	87
681	20230810	092800	5038020	2975	2975	2975	2975	0
682	20230810	092700	5038020	2975	2975	2975	2975	7
683	20230810	092600	5017195	2975	2975	2975	2975	337
684	20230810	092500	4014620	2975	2975	2975	2975	20
685	20230810	092400	3955120	2975	2975	2975	2975	1
686	20230810	092300	3952145	2975	2975	2975	2975	4
687	20230810	092200	3940245	2975	2975	2975	2975	471
688	20230810	092100	2539020	2975	2975	2975	2975	41
689	20230810	092000	2417045	2975	2975	2975	2975	13
690	20230810	091900	2378370	2965	2965	2965	2965	0
691	20230810	091800	2378370	2965	2965	2965	2965	0
692	20230810	091700	2378370	2965	2965	2965	2965	22
693	20230810	091600	2313140	2970	2975	2975	2970	496
694	20230810	091500	839970	2975	2975	2975	2975	0
695	20230810	091400	839970	2975	2975	2975	2975	35
696	20230810	091300	735845	2975	2975	2975	2975	38
697	20230810	091200	622795	2975	2975	2975	2975	1
698	20230810	091100	619820	2975	2975	2975	2975	2
699	20230810	091000	613870	2975	2975	2975	2975	40
700	20230810	090900	494870	2975	2975	2975	2975	1
701	20230810	090800	491895	2975	2975	2975	2975	3
702	20230810	090700	482970	2975	2975	2975	2975	0
703	20230810	090600	482970	2975	2975	2975	2975	5
704	20230810	090500	468095	2975	2975	2975	2975	0
705	20230810	090400	468095	2975	2975	2975	2975	4
706	20230810	090300	456195	2970	2970	2970	2970	0
707	20230810	090200	456195	2970	2985	2985	2970	122
708	20230810	090100	92650	2980	2985	2985	2980	23
709	20230810	090000	24000	3000	3000	3000	3000	8