KissMeData/024840/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	190000	452970966	1670	1670	1670	1670	7812
3	20230810	185900	452970966	1670	1670	1670	1670	0
4	20230810	185800	452970966	1670	1670	1670	1670	0
5	20230810	185700	452970966	1670	1670	1670	1670	0
6	20230810	185600	452970966	1670	1670	1670	1670	0
7	20230810	185500	452970966	1670	1670	1670	1670	0
8	20230810	185400	452970966	1670	1670	1670	1670	0
9	20230810	185300	452970966	1670	1670	1670	1670	0
10	20230810	185200	452970966	1670	1670	1670	1670	0
11	20230810	185100	452970966	1670	1670	1670	1670	0
12	20230810	185000	452970966	1670	1670	1670	1670	0
13	20230810	184900	452970966	1670	1670	1670	1670	0
14	20230810	184800	452970966	1670	1670	1670	1670	0
15	20230810	184700	452970966	1670	1670	1670	1670	0
16	20230810	184600	452970966	1670	1670	1670	1670	0
17	20230810	184500	452970966	1670	1670	1670	1670	0
18	20230810	184400	452970966	1670	1670	1670	1670	0
19	20230810	184300	452970966	1670	1670	1670	1670	0
20	20230810	184200	452970966	1670	1670	1670	1670	0
21	20230810	184100	452970966	1670	1670	1670	1670	0
22	20230810	184000	452970966	1670	1670	1670	1670	0
23	20230810	183900	452970966	1670	1670	1670	1670	0
24	20230810	183800	452970966	1670	1670	1670	1670	0
25	20230810	183700	452970966	1670	1670	1670	1670	0
26	20230810	183600	452970966	1670	1670	1670	1670	0
27	20230810	183500	452970966	1670	1670	1670	1670	0
28	20230810	183400	452970966	1670	1670	1670	1670	0
29	20230810	183300	452970966	1670	1670	1670	1670	0
30	20230810	183200	452970966	1670	1670	1670	1670	0
31	20230810	183100	452970966	1670	1670	1670	1670	0
32	20230810	183000	452970966	1670	1670	1670	1670	7812
33	20230810	182900	452970966	1670	1670	1670	1670	0
34	20230810	182800	452970966	1670	1670	1670	1670	0
35	20230810	182700	452970966	1670	1670	1670	1670	0
36	20230810	182600	452970966	1670	1670	1670	1670	0
37	20230810	182500	452970966	1670	1670	1670	1670	0
38	20230810	182400	452970966	1670	1670	1670	1670	0
39	20230810	182300	452970966	1670	1670	1670	1670	0
40	20230810	182200	452970966	1670	1670	1670	1670	0
41	20230810	182100	452970966	1670	1670	1670	1670	0
42	20230810	182000	452970966	1670	1670	1670	1670	0
43	20230810	181900	452970966	1670	1670	1670	1670	0
44	20230810	181800	452970966	1670	1670	1670	1670	0
45	20230810	181700	452970966	1670	1670	1670	1670	0
46	20230810	181600	452970966	1670	1670	1670	1670	0
47	20230810	181500	452970966	1670	1670	1670	1670	0
48	20230810	181400	452970966	1670	1670	1670	1670	0
49	20230810	181300	452970966	1670	1670	1670	1670	0
50	20230810	181200	452970966	1670	1670	1670	1670	0
51	20230810	181100	452970966	1670	1670	1670	1670	0
52	20230810	181000	452970966	1670	1670	1670	1670	0
53	20230810	180900	452970966	1670	1670	1670	1670	0
54	20230810	180800	452970966	1670	1670	1670	1670	0
55	20230810	180700	452970966	1670	1670	1670	1670	0
56	20230810	180600	452970966	1670	1670	1670	1670	0
57	20230810	180500	452970966	1670	1670	1670	1670	0
58	20230810	180400	452970966	1670	1670	1670	1670	0
59	20230810	180300	452970966	1670	1670	1670	1670	0
60	20230810	180200	452970966	1670	1670	1670	1670	0
61	20230810	180100	452970966	1670	1670	1670	1670	0
62	20230810	180000	452970966	1670	1670	1670	1670	7812
63	20230810	175900	452970966	1670	1670	1670	1670	0
64	20230810	175800	452970966	1670	1670	1670	1670	0
65	20230810	175700	452970966	1670	1670	1670	1670	0
66	20230810	175600	452970966	1670	1670	1670	1670	0
67	20230810	175500	452970966	1670	1670	1670	1670	0
68	20230810	175400	452970966	1670	1670	1670	1670	0
69	20230810	175300	452970966	1670	1670	1670	1670	0
70	20230810	175200	452970966	1670	1670	1670	1670	0
71	20230810	175100	452970966	1670	1670	1670	1670	0
72	20230810	175000	452970966	1670	1670	1670	1670	0
73	20230810	174900	452970966	1670	1670	1670	1670	0
74	20230810	174800	452970966	1670	1670	1670	1670	0
75	20230810	174700	452970966	1670	1670	1670	1670	0
76	20230810	174600	452970966	1670	1670	1670	1670	0
77	20230810	174500	452970966	1670	1670	1670	1670	0
78	20230810	174400	452970966	1670	1670	1670	1670	0
79	20230810	174300	452970966	1670	1670	1670	1670	0
80	20230810	174200	452970966	1670	1670	1670	1670	0
81	20230810	174100	452970966	1670	1670	1670	1670	0
82	20230810	174000	452970966	1670	1670	1670	1670	0
83	20230810	173900	452970966	1670	1670	1670	1670	0
84	20230810	173800	452970966	1670	1670	1670	1670	0
85	20230810	173700	452970966	1670	1670	1670	1670	0
86	20230810	173600	452970966	1670	1670	1670	1670	0
87	20230810	173500	452970966	1670	1670	1670	1670	0
88	20230810	173400	452970966	1670	1670	1670	1670	0
89	20230810	173300	452970966	1670	1670	1670	1670	0
90	20230810	173200	452970966	1670	1670	1670	1670	0
91	20230810	173100	452970966	1670	1670	1670	1670	0
92	20230810	173000	452970966	1670	1670	1670	1670	7812
93	20230810	172900	452970966	1670	1670	1670	1670	0
94	20230810	172800	452970966	1670	1670	1670	1670	0
95	20230810	172700	452970966	1670	1670	1670	1670	0
96	20230810	172600	452970966	1670	1670	1670	1670	0
97	20230810	172500	452970966	1670	1670	1670	1670	0
98	20230810	172400	452970966	1670	1670	1670	1670	0
99	20230810	172300	452970966	1670	1670	1670	1670	0
100	20230810	172200	452970966	1670	1670	1670	1670	0
101	20230810	172100	452970966	1670	1670	1670	1670	0
102	20230810	172000	452970966	1670	1670	1670	1670	0
103	20230810	171900	452970966	1670	1670	1670	1670	0
104	20230810	171800	452970966	1670	1670	1670	1670	0
105	20230810	171700	452970966	1670	1670	1670	1670	0
106	20230810	171600	452970966	1670	1670	1670	1670	0
107	20230810	171500	452970966	1670	1670	1670	1670	0
108	20230810	171400	452970966	1670	1670	1670	1670	0
109	20230810	171300	452970966	1670	1670	1670	1670	0
110	20230810	171200	452970966	1670	1670	1670	1670	0
111	20230810	171100	452970966	1670	1670	1670	1670	0
112	20230810	171000	452970966	1670	1670	1670	1670	0
113	20230810	170900	452970966	1670	1670	1670	1670	0
114	20230810	170800	452970966	1670	1670	1670	1670	0
115	20230810	170700	452970966	1670	1670	1670	1670	0
116	20230810	170600	452970966	1670	1670	1670	1670	0
117	20230810	170500	452970966	1670	1670	1670	1670	0
118	20230810	170400	452970966	1670	1670	1670	1670	0
119	20230810	170300	452970966	1670	1670	1670	1670	0
120	20230810	170200	452970966	1670	1670	1670	1670	0
121	20230810	170100	452970966	1670	1670	1670	1670	0
122	20230810	170000	452970966	1670	1670	1670	1670	7812
123	20230810	165900	452970966	1670	1670	1670	1670	0
124	20230810	165800	452970966	1670	1670	1670	1670	0
125	20230810	165700	452970966	1670	1670	1670	1670	0
126	20230810	165600	452970966	1670	1670	1670	1670	0
127	20230810	165500	452970966	1670	1670	1670	1670	0
128	20230810	165400	452970966	1670	1670	1670	1670	0
129	20230810	165300	452970966	1670	1670	1670	1670	0
130	20230810	165200	452970966	1670	1670	1670	1670	0
131	20230810	165100	452970966	1670	1670	1670	1670	0
132	20230810	165000	452970966	1670	1670	1670	1670	0
133	20230810	164900	452970966	1670	1670	1670	1670	0
134	20230810	164800	452970966	1670	1670	1670	1670	0
135	20230810	164700	452970966	1670	1670	1670	1670	0
136	20230810	164600	452970966	1670	1670	1670	1670	0
137	20230810	164500	452970966	1670	1670	1670	1670	0
138	20230810	164400	452970966	1670	1670	1670	1670	0
139	20230810	164300	452970966	1670	1670	1670	1670	0
140	20230810	164200	452970966	1670	1670	1670	1670	0
141	20230810	164100	452970966	1670	1670	1670	1670	0
142	20230810	164000	452970966	1670	1670	1670	1670	0
143	20230810	163900	452970966	1670	1670	1670	1670	0
144	20230810	163800	452970966	1670	1670	1670	1670	0
145	20230810	163700	452970966	1670	1670	1670	1670	0
146	20230810	163600	452970966	1670	1670	1670	1670	0
147	20230810	163500	452970966	1670	1670	1670	1670	0
148	20230810	163400	452970966	1670	1670	1670	1670	0
149	20230810	163300	452970966	1670	1670	1670	1670	0
150	20230810	163200	452970966	1670	1670	1670	1670	0
151	20230810	163100	452970966	1670	1670	1670	1670	0
152	20230810	163000	452970966	1670	1670	1670	1670	7812
153	20230810	162900	452970966	1670	1670	1670	1670	0
154	20230810	162800	452970966	1670	1670	1670	1670	0
155	20230810	162700	452970966	1670	1670	1670	1670	0
156	20230810	162600	452970966	1670	1670	1670	1670	0
157	20230810	162500	452970966	1670	1670	1670	1670	0
158	20230810	162400	452970966	1670	1670	1670	1670	0
159	20230810	162300	452970966	1670	1670	1670	1670	0
160	20230810	162200	452970966	1670	1670	1670	1670	0
161	20230810	162100	452970966	1670	1670	1670	1670	0
162	20230810	162000	452970966	1670	1670	1670	1670	0
163	20230810	161900	452970966	1670	1670	1670	1670	0
164	20230810	161800	452970966	1670	1670	1670	1670	0
165	20230810	161700	452970966	1670	1670	1670	1670	0
166	20230810	161600	452970966	1670	1670	1670	1670	0
167	20230810	161500	452970966	1670	1670	1670	1670	0
168	20230810	161400	452970966	1670	1670	1670	1670	0
169	20230810	161300	452970966	1670	1670	1670	1670	0
170	20230810	161200	452970966	1670	1670	1670	1670	0
171	20230810	161100	452970966	1670	1670	1670	1670	0
172	20230810	161000	452970966	1670	1670	1670	1670	0
173	20230810	160900	452970966	1670	1670	1670	1670	0
174	20230810	160800	452970966	1670	1670	1670	1670	0
175	20230810	160700	452970966	1670	1670	1670	1670	0
176	20230810	160600	452970966	1670	1670	1670	1670	0
177	20230810	160500	452970966	1670	1670	1670	1670	0
178	20230810	160400	452970966	1670	1670	1670	1670	0
179	20230810	160300	452970966	1670	1670	1670	1670	0
180	20230810	160200	452970966	1670	1670	1670	1670	0
181	20230810	160100	452970966	1670	1670	1670	1670	0
182	20230810	160000	452970966	1670	1670	1670	1670	7812
183	20230810	155900	452970966	1670	1670	1670	1670	0
184	20230810	155800	452970966	1670	1670	1670	1670	0
185	20230810	155700	452970966	1670	1670	1670	1670	0
186	20230810	155600	452970966	1670	1670	1670	1670	0
187	20230810	155500	452970966	1670	1670	1670	1670	0
188	20230810	155400	452970966	1670	1670	1670	1670	0
189	20230810	155300	452970966	1670	1670	1670	1670	0
190	20230810	155200	452970966	1670	1670	1670	1670	0
191	20230810	155100	452970966	1670	1670	1670	1670	0
192	20230810	155000	452970966	1670	1670	1670	1670	0
193	20230810	154900	452970966	1670	1670	1670	1670	0
194	20230810	154800	452970966	1670	1670	1670	1670	0
195	20230810	154700	452970966	1670	1670	1670	1670	0
196	20230810	154600	452970966	1670	1670	1670	1670	0
197	20230810	154500	452970966	1670	1670	1670	1670	0
198	20230810	154400	452970966	1670	1670	1670	1670	0
199	20230810	154300	452970966	1670	1670	1670	1670	0
200	20230810	154200	452970966	1670	1670	1670	1670	0
201	20230810	154100	452970966	1670	1670	1670	1670	0
202	20230810	154000	452970966	1670	1670	1670	1670	0
203	20230810	153900	452970966	1670	1670	1670	1670	0
204	20230810	153800	452970966	1670	1670	1670	1670	0
205	20230810	153700	452970966	1670	1670	1670	1670	0
206	20230810	153600	452970966	1670	1670	1670	1670	0
207	20230810	153500	452970966	1670	1670	1670	1670	0
208	20230810	153400	452970966	1670	1670	1670	1670	0
209	20230810	153300	452970966	1670	1670	1670	1670	0
210	20230810	153200	452970966	1670	1670	1670	1670	0
211	20230810	153100	452970966	1670	1670	1670	1670	0
212	20230810	153000	452970966	1670	1670	1670	1670	15624
213	20230810	152900	439924926	1662	1662	1662	1662	0
214	20230810	152800	439924926	1662	1662	1662	1662	0
215	20230810	152700	439924926	1662	1662	1662	1662	0
216	20230810	152600	439924926	1662	1662	1662	1662	0
217	20230810	152500	439924926	1662	1662	1662	1662	0
218	20230810	152400	439924926	1662	1662	1662	1662	0
219	20230810	152300	439924926	1662	1662	1662	1662	0
220	20230810	152200	439924926	1662	1662	1662	1662	0
221	20230810	152100	439924926	1662	1662	1662	1662	0
222	20230810	152000	439924926	1662	1662	1662	1662	0
223	20230810	151900	439924926	1662	1662	1662	1662	1000
224	20230810	151800	438262926	1662	1662	1662	1662	0
225	20230810	151700	438262926	1662	1662	1662	1662	1016
226	20230810	151600	436574334	1662	1662	1662	1662	500
227	20230810	151500	435743334	1667	1667	1667	1667	4
228	20230810	151400	435736666	1667	1667	1667	1667	0
229	20230810	151300	435736666	1667	1662	1667	1662	2
230	20230810	151200	435733337	1669	1669	1669	1669	0
231	20230810	151100	435733337	1669	1669	1669	1669	0
232	20230810	151000	435733337	1669	1669	1669	1669	0
233	20230810	150900	435733337	1669	1669	1669	1669	70
234	20230810	150800	435616507	1669	1669	1669	1669	389
235	20230810	150700	434967266	1669	1666	1669	1666	2184
236	20230810	150600	431326092	1666	1666	1666	1666	19
237	20230810	150500	431294438	1666	1666	1666	1666	5
238	20230810	150400	431286108	1666	1666	1666	1666	0
239	20230810	150300	431286108	1666	1666	1666	1666	0
240	20230810	150200	431286108	1666	1666	1666	1666	5000
241	20230810	150100	422956108	1661	1661	1661	1661	2784
242	20230810	150000	418331884	1667	1661	1667	1661	91
243	20230810	145900	418180193	1661	1661	1661	1661	243
244	20230810	145800	417776570	1661	1662	1662	1661	1200
245	20230810	145700	415783350	1663	1663	1663	1663	0
246	20230810	145600	415783350	1663	1663	1663	1663	20
247	20230810	145500	415750090	1669	1669	1669	1669	0
248	20230810	145400	415750090	1669	1669	1669	1669	0
249	20230810	145300	415750090	1669	1669	1669	1669	100
250	20230810	145200	415583190	1665	1665	1665	1665	1000
251	20230810	145100	413918190	1662	1662	1662	1662	0
252	20230810	145000	413918190	1662	1669	1669	1662	2206
253	20230810	144900	410239092	1669	1669	1669	1669	888
254	20230810	144800	408757020	1669	1669	1669	1669	4
255	20230810	144700	408750344	1670	1670	1670	1670	0
256	20230810	144600	408750344	1670	1670	1670	1670	1150
257	20230810	144500	406829844	1670	1670	1670	1670	1
258	20230810	144400	406828174	1651	1651	1651	1651	0
259	20230810	144300	406828174	1651	1651	1651	1651	0
260	20230810	144200	406828174	1651	1664	1664	1651	1204
261	20230810	144100	404837300	1665	1665	1665	1665	0
262	20230810	144000	404837300	1665	1665	1665	1665	0
263	20230810	143900	404837300	1665	1665	1665	1665	0
264	20230810	143800	404837300	1665	1672	1672	1665	8604
265	20230810	143700	390501601	1670	1669	1670	1669	6769
266	20230810	143600	379198412	1670	1669	1670	1669	4889
267	20230810	143500	371035460	1669	1670	1670	1669	1020
268	20230810	143400	369332080	1670	1670	1670	1670	2
269	20230810	143300	369328740	1670	1669	1670	1669	1000
270	20230810	143200	367659400	1669	1669	1669	1669	0
271	20230810	143100	367659400	1669	1667	1669	1667	1240
272	20230810	143000	365591896	1667	1667	1667	1667	0
273	20230810	142900	365591896	1667	1666	1667	1666	500
274	20230810	142800	364758460	1662	1662	1662	1662	400
275	20230810	142700	364093660	1662	1662	1662	1662	0
276	20230810	142600	364093660	1662	1662	1662	1662	0
277	20230810	142500	364093660	1662	1654	1662	1654	11665
278	20230810	142400	344796430	1651	1660	1660	1651	3371
279	20230810	142300	339226467	1660	1668	1668	1660	150
280	20230810	142200	338976667	1668	1668	1668	1668	20
281	20230810	142100	338943307	1668	1668	1668	1668	10
282	20230810	142000	338926627	1668	1668	1668	1668	0
283	20230810	141900	338926627	1668	1668	1668	1668	2
284	20230810	141800	338923291	1656	1656	1656	1656	0
285	20230810	141700	338923291	1656	1656	1656	1656	0
286	20230810	141600	338923291	1656	1656	1656	1656	0
287	20230810	141500	338923291	1656	1657	1657	1656	1374
288	20230810	141400	336647891	1660	1665	1665	1660	29
289	20230810	141300	336599681	1670	1670	1670	1670	0
290	20230810	141200	336599681	1670	1670	1670	1670	0
291	20230810	141100	336599681	1670	1670	1670	1670	0
292	20230810	141000	336599681	1670	1670	1670	1670	0
293	20230810	140900	336599681	1670	1670	1670	1670	0
294	20230810	140800	336599681	1670	1670	1670	1670	1
295	20230810	140700	336598011	1666	1666	1666	1666	500
296	20230810	140600	335765011	1666	1666	1666	1666	715
297	20230810	140500	334573821	1666	1666	1666	1666	257
298	20230810	140400	334145659	1671	1666	1671	1666	7023
299	20230810	140300	322439054	1666	1666	1666	1666	0
300	20230810	140200	322439054	1666	1666	1666	1666	0
301	20230810	140100	322439054	1666	1657	1666	1657	2109
302	20230810	140000	318944432	1666	1666	1666	1666	0
303	20230810	135900	318944432	1666	1666	1666	1666	301
304	20230810	135800	318442966	1666	1665	1666	1665	2
305	20230810	135700	318439635	1666	1666	1666	1666	0
306	20230810	135600	318439635	1666	1665	1666	1665	30
307	20230810	135500	318389656	1666	1666	1666	1666	0
308	20230810	135400	318389656	1666	1665	1666	1664	10
309	20230810	135300	318373001	1666	1666	1666	1666	0
310	20230810	135200	318373001	1666	1666	1666	1666	100
311	20230810	135100	318206401	1666	1666	1666	1666	1
312	20230810	135000	318204735	1664	1664	1664	1664	5
313	20230810	134900	318196415	1666	1666	1666	1666	0
314	20230810	134800	318196415	1666	1666	1666	1666	0
315	20230810	134700	318196415	1666	1666	1666	1666	0
316	20230810	134600	318196415	1666	1666	1666	1666	1
317	20230810	134500	318194749	1666	1666	1666	1666	20
318	20230810	134400	318161429	1660	1660	1660	1660	0
319	20230810	134300	318161429	1660	1660	1660	1660	0
320	20230810	134200	318161429	1660	1660	1660	1660	0
321	20230810	134100	318161429	1660	1660	1660	1660	1558
322	20230810	134000	315575149	1643	1659	1661	1643	21483
323	20230810	133900	280182886	1650	1652	1652	1650	2559
324	20230810	133800	275957881	1658	1658	1658	1658	10
325	20230810	133700	275941301	1660	1660	1660	1660	0
326	20230810	133600	275941301	1660	1660	1660	1660	37
327	20230810	133500	275879881	1660	1660	1660	1660	0
328	20230810	133400	275879881	1660	1660	1660	1660	1
329	20230810	133300	275878221	1650	1650	1650	1650	0
330	20230810	133200	275878221	1650	1650	1650	1650	0
331	20230810	133100	275878221	1650	1656	1656	1650	26000
332	20230810	133000	232945006	1666	1660	1666	1654	1086
333	20230810	132900	231147216	1666	1666	1666	1666	0
334	20230810	132800	231147216	1666	1666	1666	1666	10
335	20230810	132700	231130556	1666	1666	1666	1666	0
336	20230810	132600	231130556	1666	1666	1666	1666	0
337	20230810	132500	231130556	1666	1666	1666	1666	0
338	20230810	132400	231130556	1666	1666	1666	1666	0
339	20230810	132300	231130556	1666	1666	1666	1666	0
340	20230810	132200	231130556	1666	1666	1666	1666	0
341	20230810	132100	231130556	1666	1666	1666	1666	0
342	20230810	132000	231130556	1666	1666	1666	1666	0
343	20230810	131900	231130556	1666	1666	1666	1666	0
344	20230810	131800	231130556	1666	1666	1666	1666	0
345	20230810	131700	231130556	1666	1666	1666	1666	4
346	20230810	131600	231123892	1666	1666	1666	1666	0
347	20230810	131500	231123892	1666	1666	1666	1666	0
348	20230810	131400	231123892	1666	1666	1666	1666	0
349	20230810	131300	231123892	1666	1666	1666	1666	0
350	20230810	131200	231123892	1666	1666	1666	1666	0
351	20230810	131100	231123892	1666	1666	1666	1666	0
352	20230810	131000	231123892	1666	1666	1666	1666	0
353	20230810	130900	231123892	1666	1655	1666	1654	500
354	20230810	130800	230295531	1667	1667	1667	1667	5
355	20230810	130700	230287196	1668	1663	1668	1663	952
356	20230810	130600	228702158	1662	1663	1663	1662	735
357	20230810	130500	227479974	1663	1663	1663	1663	0
358	20230810	130400	227479974	1663	1663	1663	1663	10
359	20230810	130300	227463344	1665	1654	1665	1653	801
360	20230810	130200	226139157	1653	1655	1655	1653	5049
361	20230810	130100	217789896	1666	1666	1666	1666	0
362	20230810	130000	217789896	1666	1655	1666	1655	3186
363	20230810	125900	212517055	1666	1655	1666	1655	1301
364	20230810	125800	210363889	1655	1655	1655	1655	0
365	20230810	125700	210363889	1655	1655	1655	1655	0
366	20230810	125600	210363889	1655	1655	1655	1655	857
367	20230810	125500	208945554	1666	1666	1666	1666	1
368	20230810	125400	208943888	1654	1658	1658	1654	994
369	20230810	125300	207299466	1665	1665	1665	1665	0
370	20230810	125200	207299466	1665	1665	1665	1665	0
371	20230810	125100	207299466	1665	1665	1665	1665	0
372	20230810	125000	207299466	1665	1665	1665	1665	0
373	20230810	124900	207299466	1665	1665	1665	1665	5
374	20230810	124800	207291141	1668	1668	1668	1668	0
375	20230810	124700	207291141	1668	1668	1668	1668	0
376	20230810	124600	207291141	1668	1668	1668	1668	0
377	20230810	124500	207291141	1668	1668	1668	1668	0
378	20230810	124400	207291141	1668	1668	1668	1668	0
379	20230810	124300	207291141	1668	1668	1668	1668	1
380	20230810	124200	207289473	1650	1666	1666	1650	19988
381	20230810	124100	174162944	1670	1670	1670	1670	0
382	20230810	124000	174162944	1670	1670	1670	1670	3
383	20230810	123900	174157934	1666	1666	1666	1666	0
384	20230810	123800	174157934	1666	1666	1666	1666	0
385	20230810	123700	174157934	1666	1666	1666	1666	0
386	20230810	123600	174157934	1666	1666	1666	1666	0
387	20230810	123500	174157934	1666	1666	1666	1666	0
388	20230810	123400	174157934	1666	1666	1666	1666	0
389	20230810	123300	174157934	1666	1667	1667	1666	580
390	20230810	123200	173191283	1670	1670	1670	1670	0
391	20230810	123100	173191283	1670	1670	1670	1670	2
392	20230810	123000	173187943	1667	1667	1667	1667	0
393	20230810	122900	173187943	1667	1667	1667	1667	0
394	20230810	122800	173187943	1667	1667	1667	1667	0
395	20230810	122700	173187943	1667	1667	1667	1667	0
396	20230810	122600	173187943	1667	1667	1667	1667	0
397	20230810	122500	173187943	1667	1667	1667	1667	0
398	20230810	122400	173187943	1667	1667	1667	1667	0
399	20230810	122300	173187943	1667	1667	1667	1667	0
400	20230810	122200	173187943	1667	1667	1667	1667	0
401	20230810	122100	173187943	1667	1667	1667	1667	0
402	20230810	122000	173187943	1667	1667	1667	1667	2
403	20230810	121900	173184609	1667	1667	1667	1667	1
404	20230810	121800	173182942	1670	1670	1670	1670	0
405	20230810	121700	173182942	1670	1670	1670	1670	0
406	20230810	121600	173182942	1670	1670	1670	1670	0
407	20230810	121500	173182942	1670	1670	1670	1670	1
408	20230810	121400	173181272	1667	1667	1667	1667	0
409	20230810	121300	173181272	1667	1667	1667	1667	6
410	20230810	121200	173171270	1670	1670	1670	1670	0
411	20230810	121100	173171270	1670	1670	1670	1670	0
412	20230810	121000	173171270	1670	1670	1670	1670	0
413	20230810	120900	173171270	1670	1670	1670	1670	0
414	20230810	120800	173171270	1670	1670	1670	1670	100
415	20230810	120700	173004270	1670	1670	1670	1670	200
416	20230810	120600	172670270	1670	1670	1670	1670	600
417	20230810	120500	171668270	1670	1670	1670	1670	200
418	20230810	120400	171334270	1670	1670	1670	1670	1
419	20230810	120300	171332600	1667	1667	1667	1667	0
420	20230810	120200	171332600	1667	1667	1667	1667	0
421	20230810	120100	171332600	1667	1667	1667	1667	8
422	20230810	120000	171319264	1667	1671	1671	1667	228
423	20230810	115900	170938517	1670	1670	1670	1670	0
424	20230810	115800	170938517	1670	1670	1670	1670	0
425	20230810	115700	170938517	1670	1671	1671	1670	82
426	20230810	115600	170801576	1670	1670	1670	1670	810
427	20230810	115500	169448876	1670	1670	1670	1670	0
428	20230810	115400	169448876	1670	1670	1670	1670	0
429	20230810	115300	169448876	1670	1670	1670	1670	0
430	20230810	115200	169448876	1670	1670	1670	1670	0
431	20230810	115100	169448876	1670	1670	1670	1670	0
432	20230810	115000	169448876	1670	1670	1670	1670	0
433	20230810	114900	169448876	1670	1670	1670	1670	1
434	20230810	114800	169447206	1670	1670	1670	1670	0
435	20230810	114700	169447206	1670	1670	1670	1670	0
436	20230810	114600	169447206	1670	1670	1670	1670	10
437	20230810	114500	169430506	1670	1670	1670	1670	0
438	20230810	114400	169430506	1670	1670	1670	1670	100
439	20230810	114300	169263506	1672	1672	1672	1672	0
440	20230810	114200	169263506	1672	1672	1672	1672	0
441	20230810	114100	169263506	1672	1672	1672	1672	0
442	20230810	114000	169263506	1672	1672	1672	1672	0
443	20230810	113900	169263506	1672	1672	1672	1672	0
444	20230810	113800	169263506	1672	1672	1672	1672	3
445	20230810	113700	169258490	1665	1665	1665	1665	0
446	20230810	113600	169258490	1665	1665	1665	1665	0
447	20230810	113500	169258490	1665	1665	1665	1665	0
448	20230810	113400	169258490	1665	1665	1665	1665	0
449	20230810	113300	169258490	1665	1667	1667	1665	408
450	20230810	113200	168578730	1673	1673	1673	1673	0
451	20230810	113100	168578730	1673	1673	1673	1673	0
452	20230810	113000	168578730	1673	1673	1673	1673	0
453	20230810	112900	168578730	1673	1673	1673	1673	0
454	20230810	112800	168578730	1673	1673	1673	1673	0
455	20230810	112700	168578730	1673	1673	1673	1673	0
456	20230810	112600	168578730	1673	1673	1673	1673	0
457	20230810	112500	168578730	1673	1673	1673	1673	40
458	20230810	112400	168511810	1674	1674	1674	1674	0
459	20230810	112300	168511810	1674	1674	1674	1674	9
460	20230810	112200	168496744	1674	1674	1674	1674	0
461	20230810	112100	168496744	1674	1674	1674	1674	0
462	20230810	112000	168496744	1674	1674	1674	1674	1
463	20230810	111900	168495070	1675	1675	1675	1675	0
464	20230810	111800	168495070	1675	1675	1675	1675	0
465	20230810	111700	168495070	1675	1675	1675	1675	707
466	20230810	111600	167310845	1675	1675	1675	1675	0
467	20230810	111500	167310845	1675	1675	1675	1675	0
468	20230810	111400	167310845	1675	1675	1675	1675	0
469	20230810	111300	167310845	1675	1675	1675	1675	0
470	20230810	111200	167310845	1675	1675	1675	1667	5058
471	20230810	111100	158878695	1675	1675	1675	1675	0
472	20230810	111000	158878695	1675	1675	1675	1675	0
473	20230810	110900	158878695	1675	1675	1675	1675	10
474	20230810	110800	158861945	1675	1675	1675	1675	0
475	20230810	110700	158861945	1675	1675	1675	1675	1
476	20230810	110600	158860270	1665	1665	1665	1665	0
477	20230810	110500	158860270	1665	1665	1665	1665	0
478	20230810	110400	158860270	1665	1665	1665	1665	0
479	20230810	110300	158860270	1665	1675	1675	1665	1125
480	20230810	110200	156981284	1675	1675	1675	1675	1310
481	20230810	110100	154787034	1675	1675	1675	1675	0
482	20230810	110000	154787034	1675	1675	1675	1675	0
483	20230810	105900	154787034	1675	1675	1675	1675	800
484	20230810	105800	153447034	1675	1675	1675	1675	101
485	20230810	105700	153277859	1675	1675	1675	1675	1
486	20230810	105600	153276184	1667	1667	1667	1667	0
487	20230810	105500	153276184	1667	1667	1667	1667	0
488	20230810	105400	153276184	1667	1667	1667	1667	1000
489	20230810	105300	151609184	1671	1671	1671	1671	0
490	20230810	105200	151609184	1671	1671	1671	1671	0
491	20230810	105100	151609184	1671	1671	1671	1671	0
492	20230810	105000	151609184	1671	1671	1671	1671	0
493	20230810	104900	151609184	1671	1670	1671	1670	2647
494	20230810	104800	147188292	1670	1670	1670	1670	0
495	20230810	104700	147188292	1670	1670	1670	1670	0
496	20230810	104600	147188292	1670	1670	1670	1670	0
497	20230810	104500	147188292	1670	1670	1670	1670	5
498	20230810	104400	147179942	1670	1670	1670	1670	0
499	20230810	104300	147179942	1670	1670	1670	1670	50
500	20230810	104200	147096442	1670	1670	1670	1670	0
501	20230810	104100	147096442	1670	1670	1670	1670	1
502	20230810	104000	147094772	1665	1665	1665	1665	0
503	20230810	103900	147094772	1665	1665	1665	1665	25
504	20230810	103800	147053147	1664	1664	1664	1664	0
505	20230810	103700	147053147	1664	1664	1664	1664	0
506	20230810	103600	147053147	1664	1664	1664	1664	0
507	20230810	103500	147053147	1664	1664	1664	1664	0
508	20230810	103400	147053147	1664	1664	1664	1664	1
509	20230810	103300	147051483	1664	1664	1664	1664	30
510	20230810	103200	147001563	1664	1664	1664	1664	841
511	20230810	103100	145602139	1663	1663	1663	1663	298
512	20230810	103000	145106565	1664	1664	1664	1664	390
513	20230810	102900	144457605	1670	1670	1670	1670	0
514	20230810	102800	144457605	1670	1670	1670	1670	0
515	20230810	102700	144457605	1670	1670	1670	1670	0
516	20230810	102600	144457605	1670	1670	1670	1670	0
517	20230810	102500	144457605	1670	1670	1670	1670	0
518	20230810	102400	144457605	1670	1670	1670	1670	0
519	20230810	102300	144457605	1670	1670	1670	1670	0
520	20230810	102200	144457605	1670	1670	1670	1670	10
521	20230810	102100	144440905	1671	1671	1671	1671	0
522	20230810	102000	144440905	1671	1671	1671	1671	1
523	20230810	101900	144439234	1672	1672	1672	1672	0
524	20230810	101800	144439234	1672	1672	1672	1672	0
525	20230810	101700	144439234	1672	1672	1672	1672	1
526	20230810	101600	144437562	1661	1665	1665	1660	3403
527	20230810	101500	138783103	1663	1670	1670	1663	5300
528	20230810	101400	129960825	1671	1671	1671	1671	0
529	20230810	101300	129960825	1671	1671	1671	1671	0
530	20230810	101200	129960825	1671	1670	1671	1670	1903
531	20230810	101100	126780993	1670	1671	1671	1670	370
532	20230810	101000	126162754	1671	1671	1671	1671	339
533	20230810	100900	125596285	1671	1671	1671	1671	3554
534	20230810	100800	119657551	1671	1671	1671	1671	0
535	20230810	100700	119657551	1671	1671	1671	1671	0
536	20230810	100600	119657551	1671	1671	1671	1671	0
537	20230810	100500	119657551	1671	1671	1671	1671	0
538	20230810	100400	119657551	1671	1676	1678	1671	3280
539	20230810	100300	114164580	1676	1676	1676	1676	0
540	20230810	100200	114164580	1676	1676	1676	1676	0
541	20230810	100100	114164580	1676	1676	1676	1676	5
542	20230810	100000	114156200	1677	1676	1677	1676	2
543	20230810	095900	114152847	1670	1670	1670	1670	366
544	20230810	095800	113541627	1668	1668	1668	1668	100
545	20230810	095700	113374827	1668	1668	1668	1668	200
546	20230810	095600	113041227	1670	1670	1670	1670	0
547	20230810	095500	113041227	1670	1670	1670	1670	9
548	20230810	095400	113026197	1670	1665	1670	1665	54
549	20230810	095300	112936022	1668	1664	1668	1663	8353
550	20230810	095200	99028728	1665	1660	1665	1660	5100
551	20230810	095100	90539368	1661	1661	1661	1661	0
552	20230810	095000	90539368	1661	1653	1662	1650	2498
553	20230810	094900	86414421	1653	1657	1657	1651	3781
554	20230810	094800	80167412	1657	1657	1657	1657	0
555	20230810	094700	80167412	1657	1657	1657	1657	20
556	20230810	094600	80134272	1656	1656	1656	1656	0
557	20230810	094500	80134272	1656	1656	1656	1656	113
558	20230810	094400	79947144	1655	1658	1658	1655	100
559	20230810	094300	79781633	1654	1654	1654	1654	63
560	20230810	094200	79677431	1654	1657	1657	1654	469
561	20230810	094100	78900637	1655	1655	1655	1655	0
562	20230810	094000	78900637	1655	1656	1657	1655	1046
563	20230810	093900	77169328	1657	1658	1658	1657	402
564	20230810	093800	76502813	1665	1665	1665	1665	0
565	20230810	093700	76502813	1665	1665	1665	1665	0
566	20230810	093600	76502813	1665	1665	1665	1665	0
567	20230810	093500	76502813	1665	1665	1665	1665	0
568	20230810	093400	76502813	1665	1665	1665	1665	0
569	20230810	093300	76502813	1665	1665	1665	1665	0
570	20230810	093200	76502813	1665	1665	1665	1665	0
571	20230810	093100	76502813	1665	1665	1665	1665	1
572	20230810	093000	76501148	1665	1665	1665	1665	10
573	20230810	092900	76484498	1665	1665	1665	1665	0
574	20230810	092800	76484498	1665	1655	1665	1655	1852
575	20230810	092700	73419206	1654	1654	1654	1654	263
576	20230810	092600	72984204	1655	1655	1655	1655	0
577	20230810	092500	72984204	1655	1655	1655	1655	0
578	20230810	092400	72984204	1655	1655	1656	1655	10732
579	20230810	092300	55222522	1656	1659	1663	1656	2013
580	20230810	092200	51887335	1650	1650	1650	1650	0
581	20230810	092100	51887335	1650	1660	1660	1650	3479
582	20230810	092000	46141416	1659	1660	1660	1659	16
583	20230810	091900	46114859	1662	1662	1662	1662	1
584	20230810	091800	46113197	1662	1662	1662	1662	0
585	20230810	091700	46113197	1662	1660	1662	1660	262
586	20230810	091600	45678177	1660	1660	1660	1660	120
587	20230810	091500	45478977	1651	1651	1651	1651	0
588	20230810	091400	45478977	1651	1650	1651	1650	308
589	20230810	091300	44970774	1650	1650	1650	1650	299
590	20230810	091200	44477424	1647	1654	1654	1647	3890
591	20230810	091100	38058365	1655	1657	1658	1655	228
592	20230810	091000	37680955	1660	1672	1672	1658	9028
593	20230810	090900	22637844	1682	1682	1682	1682	0
594	20230810	090800	22637844	1682	1682	1682	1682	0
595	20230810	090700	22637844	1682	1676	1682	1674	4612
596	20230810	090600	14909149	1689	1689	1689	1689	0
597	20230810	090500	14909149	1689	1684	1689	1684	2000
598	20230810	090400	11533409	1672	1675	1684	1672	1227
599	20230810	090300	9472783	1675	1675	1684	1675	346
600	20230810	090200	8893224	1674	1674	1674	1674	0
601	20230810	090100	8893224	1674	1674	1674	1674	0
602	20230810	090000	8893224	1674	1683	1683	1674	5299