KissMeData/108380/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	194900	186671940	13210	13210	13210	13210	745
3	20230810	194800	186671940	13210	13210	13210	13210	0
4	20230810	194700	186671940	13210	13210	13210	13210	0
5	20230810	194600	186671940	13210	13210	13210	13210	0
6	20230810	194500	186671940	13210	13210	13210	13210	0
7	20230810	194400	186671940	13210	13210	13210	13210	0
8	20230810	194300	186671940	13210	13210	13210	13210	0
9	20230810	194200	186671940	13210	13210	13210	13210	0
10	20230810	194100	186671940	13210	13210	13210	13210	0
11	20230810	194000	186671940	13210	13210	13210	13210	0
12	20230810	193900	186671940	13210	13210	13210	13210	0
13	20230810	193800	186671940	13210	13210	13210	13210	0
14	20230810	193700	186671940	13210	13210	13210	13210	0
15	20230810	193600	186671940	13210	13210	13210	13210	0
16	20230810	193500	186671940	13210	13210	13210	13210	0
17	20230810	193400	186671940	13210	13210	13210	13210	0
18	20230810	193300	186671940	13210	13210	13210	13210	0
19	20230810	193200	186671940	13210	13210	13210	13210	0
20	20230810	193100	186671940	13210	13210	13210	13210	0
21	20230810	193000	186671940	13210	13210	13210	13210	0
22	20230810	192900	186671940	13210	13210	13210	13210	0
23	20230810	192800	186671940	13210	13210	13210	13210	0
24	20230810	192700	186671940	13210	13210	13210	13210	0
25	20230810	192600	186671940	13210	13210	13210	13210	0
26	20230810	192500	186671940	13210	13210	13210	13210	0
27	20230810	192400	186671940	13210	13210	13210	13210	0
28	20230810	192300	186671940	13210	13210	13210	13210	0
29	20230810	192200	186671940	13210	13210	13210	13210	0
30	20230810	192100	186671940	13210	13210	13210	13210	0
31	20230810	192000	186671940	13210	13210	13210	13210	0
32	20230810	191900	186671940	13210	13210	13210	13210	745
33	20230810	191800	186671940	13210	13210	13210	13210	0
34	20230810	191700	186671940	13210	13210	13210	13210	0
35	20230810	191600	186671940	13210	13210	13210	13210	0
36	20230810	191500	186671940	13210	13210	13210	13210	0
37	20230810	191400	186671940	13210	13210	13210	13210	0
38	20230810	191300	186671940	13210	13210	13210	13210	0
39	20230810	191200	186671940	13210	13210	13210	13210	0
40	20230810	191100	186671940	13210	13210	13210	13210	0
41	20230810	191000	186671940	13210	13210	13210	13210	0
42	20230810	190900	186671940	13210	13210	13210	13210	0
43	20230810	190800	186671940	13210	13210	13210	13210	0
44	20230810	190700	186671940	13210	13210	13210	13210	0
45	20230810	190600	186671940	13210	13210	13210	13210	0
46	20230810	190500	186671940	13210	13210	13210	13210	0
47	20230810	190400	186671940	13210	13210	13210	13210	0
48	20230810	190300	186671940	13210	13210	13210	13210	0
49	20230810	190200	186671940	13210	13210	13210	13210	0
50	20230810	190100	186671940	13210	13210	13210	13210	0
51	20230810	190000	186671940	13210	13210	13210	13210	0
52	20230810	185900	186671940	13210	13210	13210	13210	0
53	20230810	185800	186671940	13210	13210	13210	13210	0
54	20230810	185700	186671940	13210	13210	13210	13210	0
55	20230810	185600	186671940	13210	13210	13210	13210	0
56	20230810	185500	186671940	13210	13210	13210	13210	0
57	20230810	185400	186671940	13210	13210	13210	13210	0
58	20230810	185300	186671940	13210	13210	13210	13210	0
59	20230810	185200	186671940	13210	13210	13210	13210	0
60	20230810	185100	186671940	13210	13210	13210	13210	0
61	20230810	185000	186671940	13210	13210	13210	13210	0
62	20230810	184900	186671940	13210	13210	13210	13210	745
63	20230810	184800	186671940	13210	13210	13210	13210	0
64	20230810	184700	186671940	13210	13210	13210	13210	0
65	20230810	184600	186671940	13210	13210	13210	13210	0
66	20230810	184500	186671940	13210	13210	13210	13210	0
67	20230810	184400	186671940	13210	13210	13210	13210	0
68	20230810	184300	186671940	13210	13210	13210	13210	0
69	20230810	184200	186671940	13210	13210	13210	13210	0
70	20230810	184100	186671940	13210	13210	13210	13210	0
71	20230810	184000	186671940	13210	13210	13210	13210	0
72	20230810	183900	186671940	13210	13210	13210	13210	0
73	20230810	183800	186671940	13210	13210	13210	13210	0
74	20230810	183700	186671940	13210	13210	13210	13210	0
75	20230810	183600	186671940	13210	13210	13210	13210	0
76	20230810	183500	186671940	13210	13210	13210	13210	0
77	20230810	183400	186671940	13210	13210	13210	13210	0
78	20230810	183300	186671940	13210	13210	13210	13210	0
79	20230810	183200	186671940	13210	13210	13210	13210	0
80	20230810	183100	186671940	13210	13210	13210	13210	0
81	20230810	183000	186671940	13210	13210	13210	13210	0
82	20230810	182900	186671940	13210	13210	13210	13210	0
83	20230810	182800	186671940	13210	13210	13210	13210	0
84	20230810	182700	186671940	13210	13210	13210	13210	0
85	20230810	182600	186671940	13210	13210	13210	13210	0
86	20230810	182500	186671940	13210	13210	13210	13210	0
87	20230810	182400	186671940	13210	13210	13210	13210	0
88	20230810	182300	186671940	13210	13210	13210	13210	0
89	20230810	182200	186671940	13210	13210	13210	13210	0
90	20230810	182100	186671940	13210	13210	13210	13210	0
91	20230810	182000	186671940	13210	13210	13210	13210	0
92	20230810	181900	186671940	13210	13210	13210	13210	745
93	20230810	181800	186671940	13210	13210	13210	13210	0
94	20230810	181700	186671940	13210	13210	13210	13210	0
95	20230810	181600	186671940	13210	13210	13210	13210	0
96	20230810	181500	186671940	13210	13210	13210	13210	0
97	20230810	181400	186671940	13210	13210	13210	13210	0
98	20230810	181300	186671940	13210	13210	13210	13210	0
99	20230810	181200	186671940	13210	13210	13210	13210	0
100	20230810	181100	186671940	13210	13210	13210	13210	0
101	20230810	181000	186671940	13210	13210	13210	13210	0
102	20230810	180900	186671940	13210	13210	13210	13210	0
103	20230810	180800	186671940	13210	13210	13210	13210	0
104	20230810	180700	186671940	13210	13210	13210	13210	0
105	20230810	180600	186671940	13210	13210	13210	13210	0
106	20230810	180500	186671940	13210	13210	13210	13210	0
107	20230810	180400	186671940	13210	13210	13210	13210	0
108	20230810	180300	186671940	13210	13210	13210	13210	0
109	20230810	180200	186671940	13210	13210	13210	13210	0
110	20230810	180100	186671940	13210	13210	13210	13210	0
111	20230810	180000	186671940	13210	13210	13210	13210	0
112	20230810	175900	186671940	13210	13210	13210	13210	0
113	20230810	175800	186671940	13210	13210	13210	13210	0
114	20230810	175700	186671940	13210	13210	13210	13210	0
115	20230810	175600	186671940	13210	13210	13210	13210	0
116	20230810	175500	186671940	13210	13210	13210	13210	0
117	20230810	175400	186671940	13210	13210	13210	13210	0
118	20230810	175300	186671940	13210	13210	13210	13210	0
119	20230810	175200	186671940	13210	13210	13210	13210	0
120	20230810	175100	186671940	13210	13210	13210	13210	0
121	20230810	175000	186671940	13210	13210	13210	13210	0
122	20230810	174900	186671940	13210	13210	13210	13210	745
123	20230810	174800	186671940	13210	13210	13210	13210	0
124	20230810	174700	186671940	13210	13210	13210	13210	0
125	20230810	174600	186671940	13210	13210	13210	13210	0
126	20230810	174500	186671940	13210	13210	13210	13210	0
127	20230810	174400	186671940	13210	13210	13210	13210	0
128	20230810	174300	186671940	13210	13210	13210	13210	0
129	20230810	174200	186671940	13210	13210	13210	13210	0
130	20230810	174100	186671940	13210	13210	13210	13210	0
131	20230810	174000	186671940	13210	13210	13210	13210	0
132	20230810	173900	186671940	13210	13210	13210	13210	0
133	20230810	173800	186671940	13210	13210	13210	13210	0
134	20230810	173700	186671940	13210	13210	13210	13210	0
135	20230810	173600	186671940	13210	13210	13210	13210	0
136	20230810	173500	186671940	13210	13210	13210	13210	0
137	20230810	173400	186671940	13210	13210	13210	13210	0
138	20230810	173300	186671940	13210	13210	13210	13210	0
139	20230810	173200	186671940	13210	13210	13210	13210	0
140	20230810	173100	186671940	13210	13210	13210	13210	0
141	20230810	173000	186671940	13210	13210	13210	13210	0
142	20230810	172900	186671940	13210	13210	13210	13210	0
143	20230810	172800	186671940	13210	13210	13210	13210	0
144	20230810	172700	186671940	13210	13210	13210	13210	0
145	20230810	172600	186671940	13210	13210	13210	13210	0
146	20230810	172500	186671940	13210	13210	13210	13210	0
147	20230810	172400	186671940	13210	13210	13210	13210	0
148	20230810	172300	186671940	13210	13210	13210	13210	0
149	20230810	172200	186671940	13210	13210	13210	13210	0
150	20230810	172100	186671940	13210	13210	13210	13210	0
151	20230810	172000	186671940	13210	13210	13210	13210	0
152	20230810	171900	186671940	13210	13210	13210	13210	745
153	20230810	171800	186671940	13210	13210	13210	13210	0
154	20230810	171700	186671940	13210	13210	13210	13210	0
155	20230810	171600	186671940	13210	13210	13210	13210	0
156	20230810	171500	186671940	13210	13210	13210	13210	0
157	20230810	171400	186671940	13210	13210	13210	13210	0
158	20230810	171300	186671940	13210	13210	13210	13210	0
159	20230810	171200	186671940	13210	13210	13210	13210	0
160	20230810	171100	186671940	13210	13210	13210	13210	0
161	20230810	171000	186671940	13210	13210	13210	13210	0
162	20230810	170900	186671940	13210	13210	13210	13210	0
163	20230810	170800	186671940	13210	13210	13210	13210	0
164	20230810	170700	186671940	13210	13210	13210	13210	0
165	20230810	170600	186671940	13210	13210	13210	13210	0
166	20230810	170500	186671940	13210	13210	13210	13210	0
167	20230810	170400	186671940	13210	13210	13210	13210	0
168	20230810	170300	186671940	13210	13210	13210	13210	0
169	20230810	170200	186671940	13210	13210	13210	13210	0
170	20230810	170100	186671940	13210	13210	13210	13210	0
171	20230810	170000	186671940	13210	13210	13210	13210	0
172	20230810	165900	186671940	13210	13210	13210	13210	0
173	20230810	165800	186671940	13210	13210	13210	13210	0
174	20230810	165700	186671940	13210	13210	13210	13210	0
175	20230810	165600	186671940	13210	13210	13210	13210	0
176	20230810	165500	186671940	13210	13210	13210	13210	0
177	20230810	165400	186671940	13210	13210	13210	13210	0
178	20230810	165300	186671940	13210	13210	13210	13210	0
179	20230810	165200	186671940	13210	13210	13210	13210	0
180	20230810	165100	186671940	13210	13210	13210	13210	0
181	20230810	165000	186671940	13210	13210	13210	13210	0
182	20230810	164900	186671940	13210	13210	13210	13210	745
183	20230810	164800	186671940	13210	13210	13210	13210	0
184	20230810	164700	186671940	13210	13210	13210	13210	0
185	20230810	164600	186671940	13210	13210	13210	13210	0
186	20230810	164500	186671940	13210	13210	13210	13210	0
187	20230810	164400	186671940	13210	13210	13210	13210	0
188	20230810	164300	186671940	13210	13210	13210	13210	0
189	20230810	164200	186671940	13210	13210	13210	13210	0
190	20230810	164100	186671940	13210	13210	13210	13210	0
191	20230810	164000	186671940	13210	13210	13210	13210	0
192	20230810	163900	186671940	13210	13210	13210	13210	0
193	20230810	163800	186671940	13210	13210	13210	13210	0
194	20230810	163700	186671940	13210	13210	13210	13210	0
195	20230810	163600	186671940	13210	13210	13210	13210	0
196	20230810	163500	186671940	13210	13210	13210	13210	0
197	20230810	163400	186671940	13210	13210	13210	13210	0
198	20230810	163300	186671940	13210	13210	13210	13210	0
199	20230810	163200	186671940	13210	13210	13210	13210	0
200	20230810	163100	186671940	13210	13210	13210	13210	0
201	20230810	163000	186671940	13210	13210	13210	13210	0
202	20230810	162900	186671940	13210	13210	13210	13210	0
203	20230810	162800	186671940	13210	13210	13210	13210	0
204	20230810	162700	186671940	13210	13210	13210	13210	0
205	20230810	162600	186671940	13210	13210	13210	13210	0
206	20230810	162500	186671940	13210	13210	13210	13210	0
207	20230810	162400	186671940	13210	13210	13210	13210	0
208	20230810	162300	186671940	13210	13210	13210	13210	0
209	20230810	162200	186671940	13210	13210	13210	13210	0
210	20230810	162100	186671940	13210	13210	13210	13210	0
211	20230810	162000	186671940	13210	13210	13210	13210	0
212	20230810	161900	186671940	13210	13210	13210	13210	745
213	20230810	161800	186671940	13210	13210	13210	13210	0
214	20230810	161700	186671940	13210	13210	13210	13210	0
215	20230810	161600	186671940	13210	13210	13210	13210	0
216	20230810	161500	186671940	13210	13210	13210	13210	0
217	20230810	161400	186671940	13210	13210	13210	13210	0
218	20230810	161300	186671940	13210	13210	13210	13210	0
219	20230810	161200	186671940	13210	13210	13210	13210	0
220	20230810	161100	186671940	13210	13210	13210	13210	0
221	20230810	161000	186671940	13210	13210	13210	13210	0
222	20230810	160900	186671940	13210	13210	13210	13210	0
223	20230810	160800	186671940	13210	13210	13210	13210	0
224	20230810	160700	186671940	13210	13210	13210	13210	0
225	20230810	160600	186671940	13210	13210	13210	13210	0
226	20230810	160500	186671940	13210	13210	13210	13210	0
227	20230810	160400	186671940	13210	13210	13210	13210	0
228	20230810	160300	186671940	13210	13210	13210	13210	0
229	20230810	160200	186671940	13210	13210	13210	13210	0
230	20230810	160100	186671940	13210	13210	13210	13210	0
231	20230810	160000	186671940	13210	13210	13210	13210	0
232	20230810	155900	186671940	13210	13210	13210	13210	0
233	20230810	155800	186671940	13210	13210	13210	13210	0
234	20230810	155700	186671940	13210	13210	13210	13210	0
235	20230810	155600	186671940	13210	13210	13210	13210	0
236	20230810	155500	186671940	13210	13210	13210	13210	0
237	20230810	155400	186671940	13210	13210	13210	13210	0
238	20230810	155300	186671940	13210	13210	13210	13210	0
239	20230810	155200	186671940	13210	13210	13210	13210	0
240	20230810	155100	186671940	13210	13210	13210	13210	0
241	20230810	155000	186671940	13210	13210	13210	13210	0
242	20230810	154900	186671940	13210	13210	13210	13210	745
243	20230810	154800	186671940	13210	13210	13210	13210	0
244	20230810	154700	186671940	13210	13210	13210	13210	0
245	20230810	154600	186671940	13210	13210	13210	13210	0
246	20230810	154500	186671940	13210	13210	13210	13210	0
247	20230810	154400	186671940	13210	13210	13210	13210	0
248	20230810	154300	186671940	13210	13210	13210	13210	0
249	20230810	154200	186671940	13210	13210	13210	13210	0
250	20230810	154100	186671940	13210	13210	13210	13210	0
251	20230810	154000	186671940	13210	13210	13210	13210	0
252	20230810	153900	186671940	13210	13210	13210	13210	0
253	20230810	153800	186671940	13210	13210	13210	13210	0
254	20230810	153700	186671940	13210	13210	13210	13210	0
255	20230810	153600	186671940	13210	13210	13210	13210	0
256	20230810	153500	186671940	13210	13210	13210	13210	0
257	20230810	153400	186671940	13210	13210	13210	13210	0
258	20230810	153300	186671940	13210	13210	13210	13210	0
259	20230810	153200	186671940	13210	13210	13210	13210	0
260	20230810	153100	186671940	13210	13210	13210	13210	0
261	20230810	153000	186671940	13210	13210	13210	13210	745
262	20230810	152900	176830490	13220	13220	13220	13220	0
263	20230810	152800	176830490	13220	13220	13220	13220	0
264	20230810	152700	176830490	13220	13220	13220	13220	0
265	20230810	152600	176830490	13220	13220	13220	13220	0
266	20230810	152500	176830490	13220	13220	13220	13220	0
267	20230810	152400	176830490	13220	13220	13220	13220	0
268	20230810	152300	176830490	13220	13220	13220	13220	0
269	20230810	152200	176830490	13220	13220	13220	13220	0
270	20230810	152100	176830490	13220	13220	13220	13220	0
271	20230810	152000	176830490	13220	13220	13220	13220	0
272	20230810	151900	176830490	13220	13220	13220	13220	0
273	20230810	151800	176830490	13220	13220	13220	13220	5
274	20230810	151700	176764390	13220	13220	13220	13220	1
275	20230810	151600	176751170	13210	13210	13210	13210	0
276	20230810	151500	176751170	13210	13210	13210	13210	142
277	20230810	151400	174875350	13210	13210	13210	13210	0
278	20230810	151300	174875350	13210	13210	13210	13210	0
279	20230810	151200	174875350	13210	13210	13210	13210	42
280	20230810	151100	174320530	13210	13210	13210	13210	11
281	20230810	151000	174175220	13210	13210	13210	13210	0
282	20230810	150900	174175220	13210	13210	13210	13210	212
283	20230810	150800	171374700	13210	13210	13210	13210	108
284	20230810	150700	169948020	13210	13240	13240	13210	116
285	20230810	150600	168415210	13250	13250	13250	13250	0
286	20230810	150500	168415210	13250	13250	13250	13250	15
287	20230810	150400	168216460	13250	13250	13250	13250	2
288	20230810	150300	168189960	13210	13210	13210	13210	0
289	20230810	150200	168189960	13210	13210	13210	13210	0
290	20230810	150100	168189960	13210	13210	13210	13210	0
291	20230810	150000	168189960	13210	13210	13210	13210	0
292	20230810	145900	168189960	13210	13210	13210	13210	0
293	20230810	145800	168189960	13210	13210	13210	13210	0
294	20230810	145700	168189960	13210	13210	13210	13210	140
295	20230810	145600	166340560	13220	13220	13220	13220	187
296	20230810	145500	163868420	13230	13230	13230	13230	53
297	20230810	145400	163167230	13260	13260	13260	13260	0
298	20230810	145300	163167230	13260	13260	13260	13260	10
299	20230810	145200	163034630	13260	13260	13260	13260	0
300	20230810	145100	163034630	13260	13260	13260	13260	0
301	20230810	145000	163034630	13260	13260	13260	13260	0
302	20230810	144900	163034630	13260	13260	13260	13260	0
303	20230810	144800	163034630	13260	13260	13260	13260	0
304	20230810	144700	163034630	13260	13260	13260	13260	0
305	20230810	144600	163034630	13260	13260	13260	13260	0
306	20230810	144500	163034630	13260	13260	13260	13260	0
307	20230810	144400	163034630	13260	13260	13260	13260	0
308	20230810	144300	163034630	13260	13260	13260	13260	0
309	20230810	144200	163034630	13260	13260	13260	13260	0
310	20230810	144100	163034630	13260	13260	13260	13260	0
311	20230810	144000	163034630	13260	13260	13260	13260	0
312	20230810	143900	163034630	13260	13260	13260	13260	1
313	20230810	143800	163021370	13260	13260	13260	13260	39
314	20230810	143700	162504230	13240	13240	13240	13240	0
315	20230810	143600	162504230	13240	13240	13240	13240	0
316	20230810	143500	162504230	13240	13230	13240	13230	30
317	20230810	143400	162107090	13230	13230	13230	13230	0
318	20230810	143300	162107090	13230	13230	13230	13230	2
319	20230810	143200	162080630	13230	13230	13230	13230	50
320	20230810	143100	161419130	13220	13220	13220	13220	0
321	20230810	143000	161419130	13220	13220	13220	13220	0
322	20230810	142900	161419130	13220	13220	13220	13220	7
323	20230810	142800	161326590	13220	13220	13220	13220	0
324	20230810	142700	161326590	13220	13220	13220	13220	0
325	20230810	142600	161326590	13220	13220	13220	13220	26
326	20230810	142500	160982870	13210	13210	13210	13210	0
327	20230810	142400	160982870	13210	13210	13210	13210	0
328	20230810	142300	160982870	13210	13210	13210	13210	5
329	20230810	142200	160916820	13220	13220	13220	13220	1
330	20230810	142100	160903600	13220	13220	13220	13220	30
331	20230810	142000	160507000	13210	13210	13210	13210	208
332	20230810	141900	157759320	13220	13220	13220	13220	0
333	20230810	141800	157759320	13220	13210	13220	13210	58
334	20230810	141700	156993120	13210	13210	13210	13210	26
335	20230810	141600	156649660	13210	13210	13210	13210	0
336	20230810	141500	156649660	13210	13220	13220	13210	300
337	20230810	141400	152686460	13230	13230	13230	13230	34
338	20230810	141300	152236640	13230	13240	13240	13230	300
339	20230810	141200	148267370	13240	13240	13240	13240	0
340	20230810	141100	148267370	13240	13240	13240	13240	5
341	20230810	141000	148201170	13240	13240	13240	13240	0
342	20230810	140900	148201170	13240	13240	13240	13240	0
343	20230810	140800	148201170	13240	13240	13240	13240	5
344	20230810	140700	148134970	13240	13240	13240	13240	0
345	20230810	140600	148134970	13240	13240	13240	13240	0
346	20230810	140500	148134970	13240	13240	13240	13240	47
347	20230810	140400	147512690	13240	13240	13240	13240	82
348	20230810	140300	146427010	13240	13240	13240	13240	0
349	20230810	140200	146427010	13240	13240	13240	13240	3
350	20230810	140100	146387290	13240	13240	13240	13240	0
351	20230810	140000	146387290	13240	13240	13240	13240	0
352	20230810	135900	146387290	13240	13240	13240	13240	7
353	20230810	135800	146294610	13240	13240	13240	13240	1
354	20230810	135700	146281370	13240	13240	13240	13240	0
355	20230810	135600	146281370	13240	13240	13240	13240	4
356	20230810	135500	146228410	13240	13240	13240	13240	0
357	20230810	135400	146228410	13240	13240	13240	13240	0
358	20230810	135300	146228410	13240	13240	13240	13240	8
359	20230810	135200	146122490	13240	13240	13240	13240	0
360	20230810	135100	146122490	13240	13240	13240	13240	0
361	20230810	135000	146122490	13240	13240	13240	13240	5
362	20230810	134900	146056290	13240	13240	13240	13240	0
363	20230810	134800	146056290	13240	13240	13240	13240	0
364	20230810	134700	146056290	13240	13240	13240	13240	5
365	20230810	134600	145990090	13250	13250	13250	13250	0
366	20230810	134500	145990090	13250	13250	13250	13250	0
367	20230810	134400	145990090	13250	13250	13250	13250	3
368	20230810	134300	145950340	13250	13250	13250	13250	0
369	20230810	134200	145950340	13250	13250	13250	13250	3
370	20230810	134100	145910590	13250	13250	13250	13250	5
371	20230810	134000	145844340	13250	13250	13250	13250	0
372	20230810	133900	145844340	13250	13250	13250	13250	3
373	20230810	133800	145804590	13250	13250	13250	13250	4
374	20230810	133700	145751590	13250	13260	13260	13250	421
375	20230810	133600	140172400	13280	13280	13280	13280	0
376	20230810	133500	140172400	13280	13280	13280	13280	20
377	20230810	133400	139906800	13280	13270	13280	13270	5
378	20230810	133300	139840420	13260	13260	13260	13260	3
379	20230810	133200	139800640	13260	13260	13260	13260	0
380	20230810	133100	139800640	13260	13260	13260	13260	0
381	20230810	133000	139800640	13260	13260	13260	13260	3
382	20230810	132900	139760860	13260	13250	13260	13250	3
383	20230810	132800	139721100	13250	13250	13250	13250	0
384	20230810	132700	139721100	13250	13250	13250	13250	3
385	20230810	132600	139681350	13250	13250	13250	13250	2
386	20230810	132500	139654850	13250	13250	13250	13250	0
387	20230810	132400	139654850	13250	13250	13250	13250	26
388	20230810	132300	139310350	13250	13250	13250	13250	2
389	20230810	132200	139283850	13250	13250	13250	13250	0
390	20230810	132100	139283850	13250	13250	13250	13250	3
391	20230810	132000	139244100	13250	13250	13250	13250	3
392	20230810	131900	139204350	13250	13250	13250	13250	0
393	20230810	131800	139204350	13250	13250	13250	13250	3
394	20230810	131700	139164600	13250	13250	13250	13250	5
395	20230810	131600	139098350	13260	13260	13260	13260	0
396	20230810	131500	139098350	13260	13260	13260	13260	0
397	20230810	131400	139098350	13260	13260	13260	13260	1
398	20230810	131300	139085090	13250	13250	13250	13250	0
399	20230810	131200	139085090	13250	13250	13250	13250	3
400	20230810	131100	139045340	13250	13250	13250	13250	152
401	20230810	131000	137031340	13250	13250	13250	13250	0
402	20230810	130900	137031340	13250	13250	13250	13250	103
403	20230810	130800	135666590	13250	13250	13250	13250	2
404	20230810	130700	135640090	13250	13250	13250	13250	0
405	20230810	130600	135640090	13250	13250	13250	13250	3
406	20230810	130500	135600340	13250	13250	13250	13250	0
407	20230810	130400	135600340	13250	13250	13250	13250	0
408	20230810	130300	135600340	13250	13250	13250	13250	6
409	20230810	130200	135520840	13250	13250	13250	13250	2
410	20230810	130100	135494340	13250	13250	13250	13250	0
411	20230810	130000	135494340	13250	13250	13250	13250	3
412	20230810	125900	135454590	13250	13250	13250	13250	38
413	20230810	125800	134951090	13250	13250	13250	13250	0
414	20230810	125700	134951090	13250	13250	13250	13250	7
415	20230810	125600	134858340	13250	13250	13250	13250	4
416	20230810	125500	134805340	13250	13250	13250	13250	0
417	20230810	125400	134805340	13250	13260	13260	13250	17
418	20230810	125300	134579950	13260	13260	13260	13260	2
419	20230810	125200	134553430	13260	13260	13260	13260	4
420	20230810	125100	134500390	13260	13260	13260	13260	1
421	20230810	125000	134487130	13260	13260	13260	13260	1
422	20230810	124900	134473870	13310	13310	13310	13310	0
423	20230810	124800	134473870	13310	13310	13310	13310	0
424	20230810	124700	134473870	13310	13310	13310	13310	0
425	20230810	124600	134473870	13310	13310	13310	13310	5
426	20230810	124500	134407320	13310	13310	13310	13310	21
427	20230810	124400	134127810	13320	13320	13320	13320	0
428	20230810	124300	134127810	13320	13290	13320	13290	74
429	20230810	124200	133143840	13260	13260	13260	13260	3
430	20230810	124100	133104060	13260	13250	13260	13250	3
431	20230810	124000	133064300	13250	13250	13250	13250	0
432	20230810	123900	133064300	13250	13250	13250	13250	3
433	20230810	123800	133024550	13250	13250	13250	13250	2
434	20230810	123700	132998050	13250	13250	13250	13250	0
435	20230810	123600	132998050	13250	13250	13250	13250	3
436	20230810	123500	132958300	13250	13250	13250	13250	4
437	20230810	123400	132905300	13260	13260	13260	13260	0
438	20230810	123300	132905300	13260	13260	13260	13260	2
439	20230810	123200	132878780	13260	13260	13260	13260	2
440	20230810	123100	132852260	13260	13260	13260	13260	0
441	20230810	123000	132852260	13260	13260	13260	13260	5
442	20230810	122900	132785960	13260	13260	13260	13260	0
443	20230810	122800	132785960	13260	13260	13260	13260	41
444	20230810	122700	132242300	13250	13250	13250	13250	3
445	20230810	122600	132202550	13250	13250	13250	13250	2
446	20230810	122500	132176050	13250	13250	13250	13250	0
447	20230810	122400	132176050	13250	13250	13250	13250	57
448	20230810	122300	131420800	13250	13250	13250	13250	2
449	20230810	122200	131394300	13250	13250	13250	13250	28
450	20230810	122100	131023300	13240	13240	13240	13240	3
451	20230810	122000	130983580	13240	13240	13240	13240	2
452	20230810	121900	130957100	13240	13240	13240	13240	0
453	20230810	121800	130957100	13240	13240	13240	13240	3
454	20230810	121700	130917380	13240	13240	13240	13240	2
455	20230810	121600	130890900	13240	13240	13240	13240	0
456	20230810	121500	130890900	13240	13240	13240	13240	3
457	20230810	121400	130851180	13240	13240	13240	13240	3
458	20230810	121300	130811460	13240	13240	13240	13240	0
459	20230810	121200	130811460	13240	13240	13240	13240	3
460	20230810	121100	130771740	13240	13240	13240	13240	204
461	20230810	121000	128070780	13240	13240	13240	13240	180
462	20230810	120900	125687580	13240	13240	13240	13240	3
463	20230810	120800	125647860	13240	13240	13240	13240	0
464	20230810	120700	125647860	13240	13240	13240	13240	0
465	20230810	120600	125647860	13240	13240	13240	13240	3
466	20230810	120500	125608140	13240	13240	13240	13240	4
467	20230810	120400	125555180	13240	13240	13240	13240	3
468	20230810	120300	125515460	13240	13240	13240	13240	0
469	20230810	120200	125515460	13240	13240	13240	13240	0
470	20230810	120100	125515460	13240	13240	13240	13240	3
471	20230810	120000	125475740	13240	13240	13240	13240	80
472	20230810	115900	124416540	13230	13230	13230	13230	2
473	20230810	115800	124390080	13240	13240	13240	13240	1
474	20230810	115700	124376840	13240	13240	13240	13240	1
475	20230810	115600	124363600	13230	13230	13230	13230	4
476	20230810	115500	124310680	13240	13240	13240	13240	6
477	20230810	115400	124231240	13240	13240	13240	13240	0
478	20230810	115300	124231240	13240	13260	13260	13240	1238
479	20230810	115200	107827540	13260	13260	13260	13260	6
480	20230810	115100	107747980	13260	13260	13260	13260	0
481	20230810	115000	107747980	13260	13260	13260	13260	2
482	20230810	114900	107721460	13270	13270	13270	13270	47
483	20230810	114800	107097770	13270	13270	13270	13270	0
484	20230810	114700	107097770	13270	13270	13270	13270	3
485	20230810	114600	107057960	13270	13270	13270	13270	6
486	20230810	114500	106978340	13270	13270	13270	13270	0
487	20230810	114400	106978340	13270	13270	13270	13270	2
488	20230810	114300	106951800	13300	13300	13300	13300	0
489	20230810	114200	106951800	13300	13300	13300	13300	0
490	20230810	114100	106951800	13300	13270	13300	13270	3
491	20230810	114000	106911960	13260	13260	13260	13260	5
492	20230810	113900	106845660	13330	13330	13330	13330	0
493	20230810	113800	106845660	13330	13330	13330	13330	0
494	20230810	113700	106845660	13330	13330	13330	13330	0
495	20230810	113600	106845660	13330	13330	13330	13330	0
496	20230810	113500	106845660	13330	13260	13330	13260	52
497	20230810	113400	106153820	13260	13260	13260	13260	3
498	20230810	113300	106114040	13260	13260	13260	13260	0
499	20230810	113200	106114040	13260	13260	13260	13260	24
500	20230810	113100	105795800	13260	13260	13260	13260	6
501	20230810	113000	105716240	13260	13260	13260	13260	0
502	20230810	112900	105716240	13260	13260	13260	13260	4
503	20230810	112800	105663200	13260	13260	13260	13260	3
504	20230810	112700	105623420	13260	13260	13260	13260	0
505	20230810	112600	105623420	13260	13260	13260	13260	0
506	20230810	112500	105623420	13260	13270	13270	13260	41
507	20230810	112400	105079740	13270	13270	13270	13270	0
508	20230810	112300	105079740	13270	13270	13270	13270	4
509	20230810	112200	105026660	13280	13280	13280	13280	0
510	20230810	112100	105026660	13280	13280	13280	13280	0
511	20230810	112000	105026660	13280	13280	13280	13280	0
512	20230810	111900	105026660	13280	13280	13280	13280	5
513	20230810	111800	104960260	13290	13290	13290	13290	0
514	20230810	111700	104960260	13290	13290	13290	13290	0
515	20230810	111600	104960260	13290	13270	13290	13270	104
516	20230810	111500	103579590	13270	13260	13270	13260	12
517	20230810	111400	103420460	13250	13250	13250	13250	5
518	20230810	111300	103354210	13250	13250	13250	13250	5
519	20230810	111200	103287960	13250	13260	13260	13250	264
520	20230810	111100	99787470	13260	13280	13280	13260	602
521	20230810	111000	91801560	13280	13290	13290	13280	403
522	20230810	110900	86447810	13290	13290	13290	13290	245
523	20230810	110800	83191760	13290	13300	13300	13290	112
524	20230810	110700	81702580	13300	13300	13300	13300	3
525	20230810	110600	81662680	13300	13300	13300	13300	0
526	20230810	110500	81662680	13300	13300	13300	13300	0
527	20230810	110400	81662680	13300	13300	13300	13300	3
528	20230810	110300	81622780	13300	13300	13300	13300	0
529	20230810	110200	81622780	13300	13300	13300	13300	4
530	20230810	110100	81569580	13300	13300	13300	13300	3
531	20230810	110000	81529680	13300	13300	13300	13300	0
532	20230810	105900	81529680	13300	13300	13300	13300	2
533	20230810	105800	81503080	13300	13300	13300	13300	6
534	20230810	105700	81423280	13300	13300	13300	13300	0
535	20230810	105600	81423280	13300	13300	13300	13300	2
536	20230810	105500	81396680	13300	13300	13300	13300	56
537	20230810	105400	80651880	13300	13300	13300	13300	0
538	20230810	105300	80651880	13300	13300	13300	13300	3
539	20230810	105200	80611980	13300	13330	13330	13300	1303
540	20230810	105100	63267450	13330	13330	13330	13330	0
541	20230810	105000	63267450	13330	13340	13340	13330	101
542	20230810	104900	61920360	13350	13350	13350	13350	1
543	20230810	104800	61907010	13340	13340	13340	13340	0
544	20230810	104700	61907010	13340	13340	13340	13340	2
545	20230810	104600	61880330	13350	13350	13350	13350	0
546	20230810	104500	61880330	13350	13340	13350	13340	35
547	20230810	104400	61413410	13350	13350	13350	13350	101
548	20230810	104300	60065060	13340	13340	13340	13340	3
549	20230810	104200	60025040	13340	13340	13340	13340	2
550	20230810	104100	59998360	13340	13340	13340	13340	0
551	20230810	104000	59998360	13340	13340	13340	13340	3
552	20230810	103900	59958340	13340	13340	13340	13340	3
553	20230810	103800	59918320	13340	13340	13340	13340	0
554	20230810	103700	59918320	13340	13340	13340	13340	48
555	20230810	103600	59278000	13330	13330	13330	13330	2
556	20230810	103500	59251340	13330	13330	13330	13330	50
557	20230810	103400	58584840	13330	13330	13330	13330	106
558	20230810	103300	57171860	13330	13330	13330	13330	4
559	20230810	103200	57118540	13330	13330	13330	13330	0
560	20230810	103100	57118540	13330	13330	13330	13330	194
561	20230810	103000	54532520	13340	13350	13350	13340	122
562	20230810	102900	52904770	13340	13340	13340	13340	0
563	20230810	102800	52904770	13340	13340	13340	13340	58
564	20230810	102700	52131050	13420	13410	13420	13410	5
565	20230810	102600	52063970	13420	13420	13420	13420	8
566	20230810	102500	51956610	13420	13360	13420	13360	100
567	20230810	102400	50615030	13360	13360	13360	13360	1
568	20230810	102300	50601670	13370	13370	13370	13370	1
569	20230810	102200	50588300	13380	13380	13380	13380	0
570	20230810	102100	50588300	13380	13380	13380	13380	0
571	20230810	102000	50588300	13380	13380	13380	13380	0
572	20230810	101900	50588300	13380	13370	13380	13370	470
573	20230810	101800	44300150	13380	13380	13380	13380	408
574	20230810	101700	38841110	13380	13380	13380	13380	3
575	20230810	101600	38800970	13380	13380	13380	13380	0
576	20230810	101500	38800970	13380	13380	13380	13380	0
577	20230810	101400	38800970	13380	13380	13380	13380	3
578	20230810	101300	38760830	13380	13330	13380	13330	209
579	20230810	101200	35964560	13320	13320	13320	13320	2
580	20230810	101100	35937920	13320	13320	13320	13320	3
581	20230810	101000	35897960	13320	13320	13320	13320	0
582	20230810	100900	35897960	13320	13320	13320	13320	3
583	20230810	100800	35858000	13320	13320	13320	13320	3
584	20230810	100700	35818040	13320	13320	13320	13320	48
585	20230810	100600	35178680	13320	13320	13320	13320	2
586	20230810	100500	35152040	13320	13320	13320	13320	3
587	20230810	100400	35112080	13320	13320	13320	13320	0
588	20230810	100300	35112080	13320	13320	13320	13320	2
589	20230810	100200	35085440	13320	13320	13320	13320	3
590	20230810	100100	35045480	13320	13320	13320	13320	0
591	20230810	100000	35045480	13320	13320	13320	13320	2
592	20230810	095900	35018840	13320	13320	13320	13320	48
593	20230810	095800	34379480	13320	13320	13320	13320	0
594	20230810	095700	34379480	13320	13320	13320	13320	0
595	20230810	095600	34379480	13320	13310	13320	13310	9
596	20230810	095500	34259670	13310	13310	13310	13310	0
597	20230810	095400	34259670	13310	13310	13310	13310	1
598	20230810	095300	34246360	13310	13310	13310	13310	3
599	20230810	095200	34206430	13300	13310	13310	13300	99
600	20230810	095100	32889640	13300	13310	13310	13300	20
601	20230810	095000	32623450	13300	13310	13310	13300	72
602	20230810	094900	31665610	13310	13310	13310	13310	0
603	20230810	094800	31665610	13310	13310	13310	13310	2
604	20230810	094700	31638990	13300	13360	13360	13300	790
605	20230810	094600	21123670	13360	13360	13360	13360	28
606	20230810	094500	20749590	13380	13420	13420	13380	414
607	20230810	094400	15203590	13430	13430	13430	13430	17
608	20230810	094300	14975280	13430	13430	13430	13430	0
609	20230810	094200	14975280	13430	13430	13430	13430	2
610	20230810	094100	14948420	13430	13430	13430	13430	3
611	20230810	094000	14908130	13430	13440	13440	13430	23
612	20230810	093900	14599160	13440	13440	13440	13440	2
613	20230810	093800	14572280	13470	13470	13470	13470	0
614	20230810	093700	14572280	13470	13440	13470	13430	23
615	20230810	093600	14263320	13440	13440	13440	13440	2
616	20230810	093500	14236440	13440	13440	13440	13440	4
617	20230810	093400	14182680	13440	13440	13440	13440	0
618	20230810	093300	14182680	13440	13440	13440	13440	3
619	20230810	093200	14142360	13430	13430	13430	13430	2
620	20230810	093100	14115500	13480	13480	13480	13480	0
621	20230810	093000	14115500	13480	13480	13480	13480	0
622	20230810	092900	14115500	13480	13480	13480	13480	0
623	20230810	092800	14115500	13480	13480	13480	13480	0
624	20230810	092700	14115500	13480	13480	13480	13480	0
625	20230810	092600	14115500	13480	13480	13480	13480	0
626	20230810	092500	14115500	13480	13450	13480	13450	152
627	20230810	092400	12068790	13460	13460	13460	13460	0
628	20230810	092300	12068790	13460	13460	13460	13460	44
629	20230810	092200	11476550	13460	13460	13460	13460	0
630	20230810	092100	11476550	13460	13460	13460	13460	0
631	20230810	092000	11476550	13460	13460	13460	13460	0
632	20230810	091900	11476550	13460	13460	13460	13460	2
633	20230810	091800	11449630	13460	13460	13460	13460	16
634	20230810	091700	11234270	13480	13480	13480	13480	0
635	20230810	091600	11234270	13480	13460	13480	13460	5
636	20230810	091500	11166950	13520	13520	13520	13520	0
637	20230810	091400	11166950	13520	13520	13520	13520	200
638	20230810	091300	8462950	13520	13520	13520	13520	1
639	20230810	091200	8449430	13530	13530	13530	13530	0
640	20230810	091100	8449430	13530	13530	13530	13530	0
641	20230810	091000	8449430	13530	13500	13530	13500	16
642	20230810	090900	8233010	13430	13430	13430	13430	0
643	20230810	090800	8233010	13430	13430	13430	13430	0
644	20230810	090700	8233010	13430	13430	13430	13430	76
645	20230810	090600	7212330	13420	13440	13440	13420	300
646	20230810	090500	3184920	13440	13440	13440	13440	0
647	20230810	090400	3184920	13440	13410	13440	13410	201
648	20230810	090300	483510	13410	13410	13410	13410	10
649	20230810	090200	349410	13410	13410	13410	13410	1
650	20230810	090100	336000	13440	13440	13440	13440	0
651	20230810	090000	336000	13440	13440	13440	13440	25