KissMeData/225190/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	201400	79159340	9790	9790	9790	9790	59
3	20230810	201300	79159340	9790	9790	9790	9790	0
4	20230810	201200	79159340	9790	9790	9790	9790	0
5	20230810	201100	79159340	9790	9790	9790	9790	0
6	20230810	201000	79159340	9790	9790	9790	9790	0
7	20230810	200900	79159340	9790	9790	9790	9790	0
8	20230810	200800	79159340	9790	9790	9790	9790	0
9	20230810	200700	79159340	9790	9790	9790	9790	0
10	20230810	200600	79159340	9790	9790	9790	9790	0
11	20230810	200500	79159340	9790	9790	9790	9790	0
12	20230810	200400	79159340	9790	9790	9790	9790	0
13	20230810	200300	79159340	9790	9790	9790	9790	0
14	20230810	200200	79159340	9790	9790	9790	9790	0
15	20230810	200100	79159340	9790	9790	9790	9790	0
16	20230810	200000	79159340	9790	9790	9790	9790	0
17	20230810	195900	79159340	9790	9790	9790	9790	0
18	20230810	195800	79159340	9790	9790	9790	9790	0
19	20230810	195700	79159340	9790	9790	9790	9790	0
20	20230810	195600	79159340	9790	9790	9790	9790	0
21	20230810	195500	79159340	9790	9790	9790	9790	0
22	20230810	195400	79159340	9790	9790	9790	9790	0
23	20230810	195300	79159340	9790	9790	9790	9790	0
24	20230810	195200	79159340	9790	9790	9790	9790	0
25	20230810	195100	79159340	9790	9790	9790	9790	0
26	20230810	195000	79159340	9790	9790	9790	9790	0
27	20230810	194900	79159340	9790	9790	9790	9790	0
28	20230810	194800	79159340	9790	9790	9790	9790	0
29	20230810	194700	79159340	9790	9790	9790	9790	0
30	20230810	194600	79159340	9790	9790	9790	9790	0
31	20230810	194500	79159340	9790	9790	9790	9790	0
32	20230810	194400	79159340	9790	9790	9790	9790	59
33	20230810	194300	79159340	9790	9790	9790	9790	0
34	20230810	194200	79159340	9790	9790	9790	9790	0
35	20230810	194100	79159340	9790	9790	9790	9790	0
36	20230810	194000	79159340	9790	9790	9790	9790	0
37	20230810	193900	79159340	9790	9790	9790	9790	0
38	20230810	193800	79159340	9790	9790	9790	9790	0
39	20230810	193700	79159340	9790	9790	9790	9790	0
40	20230810	193600	79159340	9790	9790	9790	9790	0
41	20230810	193500	79159340	9790	9790	9790	9790	0
42	20230810	193400	79159340	9790	9790	9790	9790	0
43	20230810	193300	79159340	9790	9790	9790	9790	0
44	20230810	193200	79159340	9790	9790	9790	9790	0
45	20230810	193100	79159340	9790	9790	9790	9790	0
46	20230810	193000	79159340	9790	9790	9790	9790	0
47	20230810	192900	79159340	9790	9790	9790	9790	0
48	20230810	192800	79159340	9790	9790	9790	9790	0
49	20230810	192700	79159340	9790	9790	9790	9790	0
50	20230810	192600	79159340	9790	9790	9790	9790	0
51	20230810	192500	79159340	9790	9790	9790	9790	0
52	20230810	192400	79159340	9790	9790	9790	9790	0
53	20230810	192300	79159340	9790	9790	9790	9790	0
54	20230810	192200	79159340	9790	9790	9790	9790	0
55	20230810	192100	79159340	9790	9790	9790	9790	0
56	20230810	192000	79159340	9790	9790	9790	9790	0
57	20230810	191900	79159340	9790	9790	9790	9790	0
58	20230810	191800	79159340	9790	9790	9790	9790	0
59	20230810	191700	79159340	9790	9790	9790	9790	0
60	20230810	191600	79159340	9790	9790	9790	9790	0
61	20230810	191500	79159340	9790	9790	9790	9790	0
62	20230810	191400	79159340	9790	9790	9790	9790	59
63	20230810	191300	79159340	9790	9790	9790	9790	0
64	20230810	191200	79159340	9790	9790	9790	9790	0
65	20230810	191100	79159340	9790	9790	9790	9790	0
66	20230810	191000	79159340	9790	9790	9790	9790	0
67	20230810	190900	79159340	9790	9790	9790	9790	0
68	20230810	190800	79159340	9790	9790	9790	9790	0
69	20230810	190700	79159340	9790	9790	9790	9790	0
70	20230810	190600	79159340	9790	9790	9790	9790	0
71	20230810	190500	79159340	9790	9790	9790	9790	0
72	20230810	190400	79159340	9790	9790	9790	9790	0
73	20230810	190300	79159340	9790	9790	9790	9790	0
74	20230810	190200	79159340	9790	9790	9790	9790	0
75	20230810	190100	79159340	9790	9790	9790	9790	0
76	20230810	190000	79159340	9790	9790	9790	9790	0
77	20230810	185900	79159340	9790	9790	9790	9790	0
78	20230810	185800	79159340	9790	9790	9790	9790	0
79	20230810	185700	79159340	9790	9790	9790	9790	0
80	20230810	185600	79159340	9790	9790	9790	9790	0
81	20230810	185500	79159340	9790	9790	9790	9790	0
82	20230810	185400	79159340	9790	9790	9790	9790	0
83	20230810	185300	79159340	9790	9790	9790	9790	0
84	20230810	185200	79159340	9790	9790	9790	9790	0
85	20230810	185100	79159340	9790	9790	9790	9790	0
86	20230810	185000	79159340	9790	9790	9790	9790	0
87	20230810	184900	79159340	9790	9790	9790	9790	0
88	20230810	184800	79159340	9790	9790	9790	9790	0
89	20230810	184700	79159340	9790	9790	9790	9790	0
90	20230810	184600	79159340	9790	9790	9790	9790	0
91	20230810	184500	79159340	9790	9790	9790	9790	0
92	20230810	184400	79159340	9790	9790	9790	9790	59
93	20230810	184300	79159340	9790	9790	9790	9790	0
94	20230810	184200	79159340	9790	9790	9790	9790	0
95	20230810	184100	79159340	9790	9790	9790	9790	0
96	20230810	184000	79159340	9790	9790	9790	9790	0
97	20230810	183900	79159340	9790	9790	9790	9790	0
98	20230810	183800	79159340	9790	9790	9790	9790	0
99	20230810	183700	79159340	9790	9790	9790	9790	0
100	20230810	183600	79159340	9790	9790	9790	9790	0
101	20230810	183500	79159340	9790	9790	9790	9790	0
102	20230810	183400	79159340	9790	9790	9790	9790	0
103	20230810	183300	79159340	9790	9790	9790	9790	0
104	20230810	183200	79159340	9790	9790	9790	9790	0
105	20230810	183100	79159340	9790	9790	9790	9790	0
106	20230810	183000	79159340	9790	9790	9790	9790	0
107	20230810	182900	79159340	9790	9790	9790	9790	0
108	20230810	182800	79159340	9790	9790	9790	9790	0
109	20230810	182700	79159340	9790	9790	9790	9790	0
110	20230810	182600	79159340	9790	9790	9790	9790	0
111	20230810	182500	79159340	9790	9790	9790	9790	0
112	20230810	182400	79159340	9790	9790	9790	9790	0
113	20230810	182300	79159340	9790	9790	9790	9790	0
114	20230810	182200	79159340	9790	9790	9790	9790	0
115	20230810	182100	79159340	9790	9790	9790	9790	0
116	20230810	182000	79159340	9790	9790	9790	9790	0
117	20230810	181900	79159340	9790	9790	9790	9790	0
118	20230810	181800	79159340	9790	9790	9790	9790	0
119	20230810	181700	79159340	9790	9790	9790	9790	0
120	20230810	181600	79159340	9790	9790	9790	9790	0
121	20230810	181500	79159340	9790	9790	9790	9790	0
122	20230810	181400	79159340	9790	9790	9790	9790	59
123	20230810	181300	79159340	9790	9790	9790	9790	0
124	20230810	181200	79159340	9790	9790	9790	9790	0
125	20230810	181100	79159340	9790	9790	9790	9790	0
126	20230810	181000	79159340	9790	9790	9790	9790	0
127	20230810	180900	79159340	9790	9790	9790	9790	0
128	20230810	180800	79159340	9790	9790	9790	9790	0
129	20230810	180700	79159340	9790	9790	9790	9790	0
130	20230810	180600	79159340	9790	9790	9790	9790	0
131	20230810	180500	79159340	9790	9790	9790	9790	0
132	20230810	180400	79159340	9790	9790	9790	9790	0
133	20230810	180300	79159340	9790	9790	9790	9790	0
134	20230810	180200	79159340	9790	9790	9790	9790	0
135	20230810	180100	79159340	9790	9790	9790	9790	0
136	20230810	180000	79159340	9790	9790	9790	9790	0
137	20230810	175900	79159340	9790	9790	9790	9790	0
138	20230810	175800	79159340	9790	9790	9790	9790	0
139	20230810	175700	79159340	9790	9790	9790	9790	0
140	20230810	175600	79159340	9790	9790	9790	9790	0
141	20230810	175500	79159340	9790	9790	9790	9790	0
142	20230810	175400	79159340	9790	9790	9790	9790	0
143	20230810	175300	79159340	9790	9790	9790	9790	0
144	20230810	175200	79159340	9790	9790	9790	9790	0
145	20230810	175100	79159340	9790	9790	9790	9790	0
146	20230810	175000	79159340	9790	9790	9790	9790	0
147	20230810	174900	79159340	9790	9790	9790	9790	0
148	20230810	174800	79159340	9790	9790	9790	9790	0
149	20230810	174700	79159340	9790	9790	9790	9790	0
150	20230810	174600	79159340	9790	9790	9790	9790	0
151	20230810	174500	79159340	9790	9790	9790	9790	0
152	20230810	174400	79159340	9790	9790	9790	9790	59
153	20230810	174300	79159340	9790	9790	9790	9790	0
154	20230810	174200	79159340	9790	9790	9790	9790	0
155	20230810	174100	79159340	9790	9790	9790	9790	0
156	20230810	174000	79159340	9790	9790	9790	9790	0
157	20230810	173900	79159340	9790	9790	9790	9790	0
158	20230810	173800	79159340	9790	9790	9790	9790	0
159	20230810	173700	79159340	9790	9790	9790	9790	0
160	20230810	173600	79159340	9790	9790	9790	9790	0
161	20230810	173500	79159340	9790	9790	9790	9790	0
162	20230810	173400	79159340	9790	9790	9790	9790	0
163	20230810	173300	79159340	9790	9790	9790	9790	0
164	20230810	173200	79159340	9790	9790	9790	9790	0
165	20230810	173100	79159340	9790	9790	9790	9790	0
166	20230810	173000	79159340	9790	9790	9790	9790	0
167	20230810	172900	79159340	9790	9790	9790	9790	0
168	20230810	172800	79159340	9790	9790	9790	9790	0
169	20230810	172700	79159340	9790	9790	9790	9790	0
170	20230810	172600	79159340	9790	9790	9790	9790	0
171	20230810	172500	79159340	9790	9790	9790	9790	0
172	20230810	172400	79159340	9790	9790	9790	9790	0
173	20230810	172300	79159340	9790	9790	9790	9790	0
174	20230810	172200	79159340	9790	9790	9790	9790	0
175	20230810	172100	79159340	9790	9790	9790	9790	0
176	20230810	172000	79159340	9790	9790	9790	9790	0
177	20230810	171900	79159340	9790	9790	9790	9790	0
178	20230810	171800	79159340	9790	9790	9790	9790	0
179	20230810	171700	79159340	9790	9790	9790	9790	0
180	20230810	171600	79159340	9790	9790	9790	9790	0
181	20230810	171500	79159340	9790	9790	9790	9790	0
182	20230810	171400	79159340	9790	9790	9790	9790	59
183	20230810	171300	79159340	9790	9790	9790	9790	0
184	20230810	171200	79159340	9790	9790	9790	9790	0
185	20230810	171100	79159340	9790	9790	9790	9790	0
186	20230810	171000	79159340	9790	9790	9790	9790	0
187	20230810	170900	79159340	9790	9790	9790	9790	0
188	20230810	170800	79159340	9790	9790	9790	9790	0
189	20230810	170700	79159340	9790	9790	9790	9790	0
190	20230810	170600	79159340	9790	9790	9790	9790	0
191	20230810	170500	79159340	9790	9790	9790	9790	0
192	20230810	170400	79159340	9790	9790	9790	9790	0
193	20230810	170300	79159340	9790	9790	9790	9790	0
194	20230810	170200	79159340	9790	9790	9790	9790	0
195	20230810	170100	79159340	9790	9790	9790	9790	0
196	20230810	170000	79159340	9790	9790	9790	9790	0
197	20230810	165900	79159340	9790	9790	9790	9790	0
198	20230810	165800	79159340	9790	9790	9790	9790	0
199	20230810	165700	79159340	9790	9790	9790	9790	0
200	20230810	165600	79159340	9790	9790	9790	9790	0
201	20230810	165500	79159340	9790	9790	9790	9790	0
202	20230810	165400	79159340	9790	9790	9790	9790	0
203	20230810	165300	79159340	9790	9790	9790	9790	0
204	20230810	165200	79159340	9790	9790	9790	9790	0
205	20230810	165100	79159340	9790	9790	9790	9790	0
206	20230810	165000	79159340	9790	9790	9790	9790	0
207	20230810	164900	79159340	9790	9790	9790	9790	0
208	20230810	164800	79159340	9790	9790	9790	9790	0
209	20230810	164700	79159340	9790	9790	9790	9790	0
210	20230810	164600	79159340	9790	9790	9790	9790	0
211	20230810	164500	79159340	9790	9790	9790	9790	0
212	20230810	164400	79159340	9790	9790	9790	9790	59
213	20230810	164300	79159340	9790	9790	9790	9790	0
214	20230810	164200	79159340	9790	9790	9790	9790	0
215	20230810	164100	79159340	9790	9790	9790	9790	0
216	20230810	164000	79159340	9790	9790	9790	9790	0
217	20230810	163900	79159340	9790	9790	9790	9790	0
218	20230810	163800	79159340	9790	9790	9790	9790	0
219	20230810	163700	79159340	9790	9790	9790	9790	0
220	20230810	163600	79159340	9790	9790	9790	9790	0
221	20230810	163500	79159340	9790	9790	9790	9790	0
222	20230810	163400	79159340	9790	9790	9790	9790	0
223	20230810	163300	79159340	9790	9790	9790	9790	0
224	20230810	163200	79159340	9790	9790	9790	9790	0
225	20230810	163100	79159340	9790	9790	9790	9790	0
226	20230810	163000	79159340	9790	9790	9790	9790	0
227	20230810	162900	79159340	9790	9790	9790	9790	0
228	20230810	162800	79159340	9790	9790	9790	9790	0
229	20230810	162700	79159340	9790	9790	9790	9790	0
230	20230810	162600	79159340	9790	9790	9790	9790	0
231	20230810	162500	79159340	9790	9790	9790	9790	0
232	20230810	162400	79159340	9790	9790	9790	9790	0
233	20230810	162300	79159340	9790	9790	9790	9790	0
234	20230810	162200	79159340	9790	9790	9790	9790	0
235	20230810	162100	79159340	9790	9790	9790	9790	0
236	20230810	162000	79159340	9790	9790	9790	9790	0
237	20230810	161900	79159340	9790	9790	9790	9790	0
238	20230810	161800	79159340	9790	9790	9790	9790	0
239	20230810	161700	79159340	9790	9790	9790	9790	0
240	20230810	161600	79159340	9790	9790	9790	9790	0
241	20230810	161500	79159340	9790	9790	9790	9790	0
242	20230810	161400	79159340	9790	9790	9790	9790	59
243	20230810	161300	79159340	9790	9790	9790	9790	0
244	20230810	161200	79159340	9790	9790	9790	9790	0
245	20230810	161100	79159340	9790	9790	9790	9790	0
246	20230810	161000	79159340	9790	9790	9790	9790	0
247	20230810	160900	79159340	9790	9790	9790	9790	0
248	20230810	160800	79159340	9790	9790	9790	9790	0
249	20230810	160700	79159340	9790	9790	9790	9790	0
250	20230810	160600	79159340	9790	9790	9790	9790	0
251	20230810	160500	79159340	9790	9790	9790	9790	0
252	20230810	160400	79159340	9790	9790	9790	9790	0
253	20230810	160300	79159340	9790	9790	9790	9790	0
254	20230810	160200	79159340	9790	9790	9790	9790	0
255	20230810	160100	79159340	9790	9790	9790	9790	0
256	20230810	160000	79159340	9790	9790	9790	9790	0
257	20230810	155900	79159340	9790	9790	9790	9790	0
258	20230810	155800	79159340	9790	9790	9790	9790	0
259	20230810	155700	79159340	9790	9790	9790	9790	0
260	20230810	155600	79159340	9790	9790	9790	9790	0
261	20230810	155500	79159340	9790	9790	9790	9790	0
262	20230810	155400	79159340	9790	9790	9790	9790	0
263	20230810	155300	79159340	9790	9790	9790	9790	0
264	20230810	155200	79159340	9790	9790	9790	9790	0
265	20230810	155100	79159340	9790	9790	9790	9790	0
266	20230810	155000	79159340	9790	9790	9790	9790	0
267	20230810	154900	79159340	9790	9790	9790	9790	0
268	20230810	154800	79159340	9790	9790	9790	9790	0
269	20230810	154700	79159340	9790	9790	9790	9790	0
270	20230810	154600	79159340	9790	9790	9790	9790	0
271	20230810	154500	79159340	9790	9790	9790	9790	0
272	20230810	154400	79159340	9790	9790	9790	9790	59
273	20230810	154300	79159340	9790	9790	9790	9790	0
274	20230810	154200	79159340	9790	9790	9790	9790	0
275	20230810	154100	79159340	9790	9790	9790	9790	0
276	20230810	154000	79159340	9790	9790	9790	9790	0
277	20230810	153900	79159340	9790	9790	9790	9790	0
278	20230810	153800	79159340	9790	9790	9790	9790	0
279	20230810	153700	79159340	9790	9790	9790	9790	0
280	20230810	153600	79159340	9790	9790	9790	9790	0
281	20230810	153500	79159340	9790	9790	9790	9790	0
282	20230810	153400	79159340	9790	9790	9790	9790	0
283	20230810	153300	79159340	9790	9790	9790	9790	0
284	20230810	153200	79159340	9790	9790	9790	9790	0
285	20230810	153100	79159340	9790	9790	9790	9790	0
286	20230810	153000	79159340	9790	9790	9790	9790	59
287	20230810	152900	78581730	9790	9790	9790	9790	0
288	20230810	152800	78581730	9790	9790	9790	9790	0
289	20230810	152700	78581730	9790	9790	9790	9790	0
290	20230810	152600	78581730	9790	9790	9790	9790	0
291	20230810	152500	78581730	9790	9790	9790	9790	0
292	20230810	152400	78581730	9790	9790	9790	9790	0
293	20230810	152300	78581730	9790	9790	9790	9790	0
294	20230810	152200	78581730	9790	9790	9790	9790	0
295	20230810	152100	78581730	9790	9790	9790	9790	0
296	20230810	152000	78581730	9790	9790	9790	9790	0
297	20230810	151900	78581730	9790	9790	9790	9790	0
298	20230810	151800	78581730	9790	9790	9790	9790	1
299	20230810	151700	78571940	9760	9760	9760	9760	0
300	20230810	151600	78571940	9760	9760	9760	9760	5
301	20230810	151500	78523140	9790	9790	9790	9790	0
302	20230810	151400	78523140	9790	9790	9790	9790	0
303	20230810	151300	78523140	9790	9790	9790	9790	0
304	20230810	151200	78523140	9790	9790	9790	9790	1
305	20230810	151100	78513350	9780	9780	9780	9780	0
306	20230810	151000	78513350	9780	9780	9780	9780	0
307	20230810	150900	78513350	9780	9780	9780	9780	58
308	20230810	150800	77946110	9780	9780	9780	9780	0
309	20230810	150700	77946110	9780	9780	9780	9780	0
310	20230810	150600	77946110	9780	9780	9780	9780	0
311	20230810	150500	77946110	9780	9780	9780	9780	0
312	20230810	150400	77946110	9780	9780	9780	9780	32
313	20230810	150300	77633150	9780	9780	9780	9780	0
314	20230810	150200	77633150	9780	9780	9780	9780	0
315	20230810	150100	77633150	9780	9780	9780	9780	0
316	20230810	150000	77633150	9780	9780	9780	9780	0
317	20230810	145900	77633150	9780	9780	9780	9780	3
318	20230810	145800	77603810	9780	9780	9780	9780	1
319	20230810	145700	77594030	9760	9760	9760	9760	0
320	20230810	145600	77594030	9760	9760	9760	9760	0
321	20230810	145500	77594030	9760	9760	9760	9760	7
322	20230810	145400	77525710	9790	9790	9790	9790	0
323	20230810	145300	77525710	9790	9790	9790	9790	0
324	20230810	145200	77525710	9790	9790	9790	9790	0
325	20230810	145100	77525710	9790	9790	9790	9790	0
326	20230810	145000	77525710	9790	9790	9790	9790	0
327	20230810	144900	77525710	9790	9790	9790	9790	0
328	20230810	144800	77525710	9790	9790	9790	9790	0
329	20230810	144700	77525710	9790	9790	9790	9790	0
330	20230810	144600	77525710	9790	9760	9790	9760	23
331	20230810	144500	77300900	9790	9790	9790	9790	0
332	20230810	144400	77300900	9790	9790	9790	9790	0
333	20230810	144300	77300900	9790	9790	9790	9790	1
334	20230810	144200	77291110	9750	9750	9750	9750	0
335	20230810	144100	77291110	9750	9750	9750	9750	0
336	20230810	144000	77291110	9750	9750	9750	9750	0
337	20230810	143900	77291110	9750	9750	9750	9750	0
338	20230810	143800	77291110	9750	9750	9750	9750	0
339	20230810	143700	77291110	9750	9750	9750	9750	0
340	20230810	143600	77291110	9750	9760	9760	9750	196
341	20230810	143500	75379510	9770	9780	9780	9770	175
342	20230810	143400	73669480	9790	9790	9790	9790	5
343	20230810	143300	73620530	9790	9790	9790	9790	0
344	20230810	143200	73620530	9790	9790	9790	9790	0
345	20230810	143100	73620530	9790	9790	9790	9790	53
346	20230810	143000	73101660	9790	9790	9790	9790	0
347	20230810	142900	73101660	9790	9780	9790	9780	48
348	20230810	142800	72631910	9780	9780	9780	9780	0
349	20230810	142700	72631910	9780	9780	9780	9780	152
350	20230810	142600	71145350	9780	9780	9780	9780	21
351	20230810	142500	70939970	9770	9770	9770	9770	384
352	20230810	142400	67188290	9770	9770	9770	9770	0
353	20230810	142300	67188290	9770	9770	9770	9770	0
354	20230810	142200	67188290	9770	9770	9770	9770	0
355	20230810	142100	67188290	9770	9770	9770	9770	9
356	20230810	142000	67100360	9770	9770	9770	9770	29
357	20230810	141900	66817030	9760	9760	9760	9760	7
358	20230810	141800	66748710	9760	9760	9760	9760	1
359	20230810	141700	66738950	9770	9770	9770	9770	0
360	20230810	141600	66738950	9770	9770	9770	9770	0
361	20230810	141500	66738950	9770	9770	9770	9770	2
362	20230810	141400	66719410	9760	9760	9760	9760	0
363	20230810	141300	66719410	9760	9760	9760	9760	0
364	20230810	141200	66719410	9760	9760	9760	9760	0
365	20230810	141100	66719410	9760	9760	9760	9760	100
366	20230810	141000	65743410	9770	9770	9770	9770	5
367	20230810	140900	65694560	9770	9770	9770	9770	0
368	20230810	140800	65694560	9770	9770	9770	9770	0
369	20230810	140700	65694560	9770	9770	9770	9770	0
370	20230810	140600	65694560	9770	9770	9770	9770	48
371	20230810	140500	65225600	9760	9760	9760	9760	0
372	20230810	140400	65225600	9760	9760	9760	9760	0
373	20230810	140300	65225600	9760	9760	9760	9760	0
374	20230810	140200	65225600	9760	9760	9760	9760	2
375	20230810	140100	65206080	9760	9760	9760	9760	0
376	20230810	140000	65206080	9760	9760	9760	9760	0
377	20230810	135900	65206080	9760	9760	9760	9760	0
378	20230810	135800	65206080	9760	9760	9760	9760	0
379	20230810	135700	65206080	9760	9760	9760	9760	0
380	20230810	135600	65206080	9760	9760	9760	9760	128
381	20230810	135500	63956800	9760	9760	9760	9760	3
382	20230810	135400	63927520	9770	9770	9770	9770	0
383	20230810	135300	63927520	9770	9770	9770	9770	0
384	20230810	135200	63927520	9770	9770	9770	9770	0
385	20230810	135100	63927520	9770	9770	9770	9770	0
386	20230810	135000	63927520	9770	9770	9770	9770	0
387	20230810	134900	63927520	9770	9770	9770	9770	0
388	20230810	134800	63927520	9770	9770	9770	9770	38
389	20230810	134700	63556260	9770	9770	9770	9770	0
390	20230810	134600	63556260	9770	9770	9770	9770	0
391	20230810	134500	63556260	9770	9770	9770	9770	0
392	20230810	134400	63556260	9770	9770	9770	9770	0
393	20230810	134300	63556260	9770	9770	9770	9770	0
394	20230810	134200	63556260	9770	9770	9770	9770	0
395	20230810	134100	63556260	9770	9770	9770	9770	0
396	20230810	134000	63556260	9770	9770	9770	9770	17
397	20230810	133900	63390170	9770	9770	9770	9770	0
398	20230810	133800	63390170	9770	9770	9770	9770	1
399	20230810	133700	63380400	9770	9770	9770	9770	0
400	20230810	133600	63380400	9770	9770	9770	9770	0
401	20230810	133500	63380400	9770	9770	9770	9770	10
402	20230810	133400	63282700	9770	9770	9770	9770	22
403	20230810	133300	63067760	9770	9770	9770	9770	4
404	20230810	133200	63028680	9770	9770	9770	9770	0
405	20230810	133100	63028680	9770	9770	9770	9770	0
406	20230810	133000	63028680	9770	9770	9770	9770	0
407	20230810	132900	63028680	9770	9770	9770	9770	0
408	20230810	132800	63028680	9770	9770	9770	9770	1
409	20230810	132700	63018910	9770	9770	9770	9770	0
410	20230810	132600	63018910	9770	9770	9770	9770	1
411	20230810	132500	63009140	9770	9770	9770	9770	11
412	20230810	132400	62901670	9770	9770	9770	9770	0
413	20230810	132300	62901670	9770	9770	9770	9770	0
414	20230810	132200	62901670	9770	9770	9770	9770	10
415	20230810	132100	62803970	9770	9770	9770	9770	13
416	20230810	132000	62676960	9750	9750	9750	9750	1
417	20230810	131900	62667210	9760	9760	9760	9760	0
418	20230810	131800	62667210	9760	9760	9760	9760	0
419	20230810	131700	62667210	9760	9760	9760	9760	0
420	20230810	131600	62667210	9760	9760	9760	9760	200
421	20230810	131500	60715210	9760	9760	9760	9760	80
422	20230810	131400	59934410	9740	9740	9740	9740	0
423	20230810	131300	59934410	9740	9740	9740	9740	0
424	20230810	131200	59934410	9740	9740	9740	9740	128
425	20230810	131100	58687690	9740	9740	9740	9740	0
426	20230810	131000	58687690	9740	9740	9740	9740	97
427	20230810	130900	57742910	9760	9760	9760	9760	0
428	20230810	130800	57742910	9760	9760	9760	9760	0
429	20230810	130700	57742910	9760	9760	9760	9760	0
430	20230810	130600	57742910	9760	9760	9760	9760	0
431	20230810	130500	57742910	9760	9760	9760	9760	0
432	20230810	130400	57742910	9760	9760	9760	9760	0
433	20230810	130300	57742910	9760	9760	9760	9760	0
434	20230810	130200	57742910	9760	9760	9760	9760	0
435	20230810	130100	57742910	9760	9760	9760	9760	0
436	20230810	130000	57742910	9760	9760	9760	9760	0
437	20230810	125900	57742910	9760	9760	9760	9760	1
438	20230810	125800	57733150	9760	9760	9760	9760	10
439	20230810	125700	57635550	9750	9750	9750	9750	0
440	20230810	125600	57635550	9750	9750	9750	9750	0
441	20230810	125500	57635550	9750	9750	9750	9750	0
442	20230810	125400	57635550	9750	9750	9750	9750	0
443	20230810	125300	57635550	9750	9750	9750	9750	0
444	20230810	125200	57635550	9750	9750	9750	9750	0
445	20230810	125100	57635550	9750	9750	9750	9750	0
446	20230810	125000	57635550	9750	9750	9750	9750	0
447	20230810	124900	57635550	9750	9750	9750	9750	0
448	20230810	124800	57635550	9750	9750	9750	9750	0
449	20230810	124700	57635550	9750	9750	9750	9750	18
450	20230810	124600	57460050	9740	9740	9740	9740	0
451	20230810	124500	57460050	9740	9740	9740	9740	0
452	20230810	124400	57460050	9740	9740	9740	9740	21
453	20230810	124300	57255510	9740	9740	9740	9740	0
454	20230810	124200	57255510	9740	9740	9740	9740	31
455	20230810	124100	56953570	9740	9740	9740	9740	0
456	20230810	124000	56953570	9740	9740	9740	9740	0
457	20230810	123900	56953570	9740	9740	9740	9740	0
458	20230810	123800	56953570	9740	9740	9740	9740	0
459	20230810	123700	56953570	9740	9740	9740	9740	0
460	20230810	123600	56953570	9740	9740	9740	9740	0
461	20230810	123500	56953570	9740	9740	9740	9740	18
462	20230810	123400	56778250	9750	9760	9760	9750	21
463	20230810	123300	56573340	9760	9760	9760	9760	0
464	20230810	123200	56573340	9760	9760	9760	9760	0
465	20230810	123100	56573340	9760	9760	9760	9760	0
466	20230810	123000	56573340	9760	9760	9760	9760	0
467	20230810	122900	56573340	9760	9760	9760	9760	0
468	20230810	122800	56573340	9760	9760	9760	9760	0
469	20230810	122700	56573340	9760	9760	9760	9760	0
470	20230810	122600	56573340	9760	9760	9760	9760	0
471	20230810	122500	56573340	9760	9760	9760	9760	0
472	20230810	122400	56573340	9760	9760	9760	9760	0
473	20230810	122300	56573340	9760	9760	9760	9760	0
474	20230810	122200	56573340	9760	9760	9760	9760	10
475	20230810	122100	56475740	9760	9760	9760	9760	1
476	20230810	122000	56465980	9750	9750	9750	9750	3
477	20230810	121900	56436730	9750	9750	9750	9750	0
478	20230810	121800	56436730	9750	9750	9750	9750	261
479	20230810	121700	53891980	9750	9750	9750	9750	0
480	20230810	121600	53891980	9750	9750	9750	9750	0
481	20230810	121500	53891980	9750	9740	9750	9740	31
482	20230810	121400	53590030	9740	9740	9740	9740	11
483	20230810	121300	53482890	9740	9740	9740	9740	70
484	20230810	121200	52801090	9740	9740	9740	9740	0
485	20230810	121100	52801090	9740	9740	9740	9740	0
486	20230810	121000	52801090	9740	9740	9740	9740	622
487	20230810	120900	46742810	9740	9740	9740	9740	0
488	20230810	120800	46742810	9740	9740	9740	9740	0
489	20230810	120700	46742810	9740	9740	9740	9740	0
490	20230810	120600	46742810	9740	9740	9740	9740	0
491	20230810	120500	46742810	9740	9740	9740	9740	0
492	20230810	120400	46742810	9740	9740	9740	9740	0
493	20230810	120300	46742810	9740	9740	9740	9740	12
494	20230810	120200	46625930	9740	9740	9740	9740	1
495	20230810	120100	46616190	9740	9740	9740	9740	0
496	20230810	120000	46616190	9740	9740	9740	9740	0
497	20230810	115900	46616190	9740	9740	9740	9740	0
498	20230810	115800	46616190	9740	9740	9740	9740	100
499	20230810	115700	45642190	9740	9740	9740	9740	4
500	20230810	115600	45603230	9730	9730	9730	9730	0
501	20230810	115500	45603230	9730	9730	9730	9730	0
502	20230810	115400	45603230	9730	9730	9730	9730	0
503	20230810	115300	45603230	9730	9730	9730	9730	0
504	20230810	115200	45603230	9730	9730	9730	9730	0
505	20230810	115100	45603230	9730	9730	9730	9730	0
506	20230810	115000	45603230	9730	9730	9730	9730	200
507	20230810	114900	43657230	9730	9730	9730	9730	218
508	20230810	114800	41536090	9730	9730	9730	9730	0
509	20230810	114700	41536090	9730	9730	9730	9730	0
510	20230810	114600	41536090	9730	9730	9730	9730	0
511	20230810	114500	41536090	9730	9730	9730	9730	0
512	20230810	114400	41536090	9730	9730	9730	9730	0
513	20230810	114300	41536090	9730	9730	9730	9730	0
514	20230810	114200	41536090	9730	9730	9730	9730	452
515	20230810	114100	37138130	9720	9720	9720	9720	0
516	20230810	114000	37138130	9720	9720	9720	9720	100
517	20230810	113900	36166130	9720	9730	9730	9720	1010
518	20230810	113800	26348830	9720	9730	9730	9720	22
519	20230810	113700	26134970	9730	9730	9730	9730	0
520	20230810	113600	26134970	9730	9730	9730	9730	10
521	20230810	113500	26037670	9730	9730	9730	9730	1
522	20230810	113400	26027940	9730	9730	9730	9730	0
523	20230810	113300	26027940	9730	9730	9730	9730	0
524	20230810	113200	26027940	9730	9730	9730	9730	1
525	20230810	113100	26018210	9730	9730	9730	9730	0
526	20230810	113000	26018210	9730	9730	9730	9730	10
527	20230810	112900	25920910	9720	9720	9720	9720	0
528	20230810	112800	25920910	9720	9720	9720	9720	1
529	20230810	112700	25911190	9730	9730	9730	9730	0
530	20230810	112600	25911190	9730	9730	9730	9730	0
531	20230810	112500	25911190	9730	9730	9730	9730	2
532	20230810	112400	25891730	9730	9730	9730	9730	0
533	20230810	112300	25891730	9730	9730	9730	9730	0
534	20230810	112200	25891730	9730	9730	9730	9730	0
535	20230810	112100	25891730	9730	9730	9730	9730	1
536	20230810	112000	25882000	9730	9730	9730	9730	0
537	20230810	111900	25882000	9730	9730	9730	9730	0
538	20230810	111800	25882000	9730	9730	9730	9730	0
539	20230810	111700	25882000	9730	9730	9730	9730	0
540	20230810	111600	25882000	9730	9730	9730	9730	0
541	20230810	111500	25882000	9730	9730	9730	9730	0
542	20230810	111400	25882000	9730	9730	9730	9730	0
543	20230810	111300	25882000	9730	9730	9730	9730	0
544	20230810	111200	25882000	9730	9730	9730	9730	0
545	20230810	111100	25882000	9730	9730	9730	9730	0
546	20230810	111000	25882000	9730	9730	9730	9730	0
547	20230810	110900	25882000	9730	9730	9730	9730	0
548	20230810	110800	25882000	9730	9730	9730	9730	0
549	20230810	110700	25882000	9730	9730	9730	9730	0
550	20230810	110600	25882000	9730	9730	9730	9730	1
551	20230810	110500	25872270	9730	9730	9730	9730	5
552	20230810	110400	25823620	9730	9730	9730	9730	20
553	20230810	110300	25629020	9730	9730	9730	9730	0
554	20230810	110200	25629020	9730	9730	9730	9730	0
555	20230810	110100	25629020	9730	9730	9730	9730	0
556	20230810	110000	25629020	9730	9730	9730	9730	0
557	20230810	105900	25629020	9730	9730	9730	9730	0
558	20230810	105800	25629020	9730	9730	9730	9730	0
559	20230810	105700	25629020	9730	9730	9730	9730	8
560	20230810	105600	25551180	9730	9730	9730	9730	0
561	20230810	105500	25551180	9730	9730	9730	9730	0
562	20230810	105400	25551180	9730	9730	9730	9730	1
563	20230810	105300	25541450	9730	9730	9730	9730	7
564	20230810	105200	25473340	9730	9730	9730	9730	20
565	20230810	105100	25278740	9730	9730	9730	9730	1
566	20230810	105000	25269010	9730	9730	9730	9730	50
567	20230810	104900	24782510	9730	9730	9730	9730	4
568	20230810	104800	24743590	9730	9730	9730	9730	0
569	20230810	104700	24743590	9730	9730	9730	9730	0
570	20230810	104600	24743590	9730	9730	9730	9730	0
571	20230810	104500	24743590	9730	9730	9730	9730	5
572	20230810	104400	24694940	9730	9730	9730	9730	21
573	20230810	104300	24490610	9730	9730	9730	9730	2
574	20230810	104200	24471150	9730	9730	9730	9730	0
575	20230810	104100	24471150	9730	9730	9730	9730	0
576	20230810	104000	24471150	9730	9730	9730	9730	0
577	20230810	103900	24471150	9730	9730	9730	9730	10
578	20230810	103800	24373850	9730	9730	9730	9730	1
579	20230810	103700	24364120	9730	9730	9730	9730	60
580	20230810	103600	23780320	9730	9730	9730	9730	0
581	20230810	103500	23780320	9730	9730	9730	9730	1
582	20230810	103400	23770590	9730	9730	9730	9730	0
583	20230810	103300	23770590	9730	9730	9730	9730	0
584	20230810	103200	23770590	9730	9730	9730	9730	0
585	20230810	103100	23770590	9730	9730	9730	9730	11
586	20230810	103000	23663560	9730	9730	9730	9730	0
587	20230810	102900	23663560	9730	9730	9730	9730	222
588	20230810	102800	21503500	9730	9730	9730	9730	513
589	20230810	102700	16512010	9730	9730	9730	9730	0
590	20230810	102600	16512010	9730	9730	9730	9730	0
591	20230810	102500	16512010	9730	9730	9730	9730	0
592	20230810	102400	16512010	9730	9730	9730	9730	38
593	20230810	102300	16142270	9730	9730	9730	9730	9
594	20230810	102200	16054700	9730	9730	9730	9730	0
595	20230810	102100	16054700	9730	9730	9730	9730	2
596	20230810	102000	16035240	9720	9730	9730	9720	201
597	20230810	101900	14081510	9730	9730	9730	9730	2
598	20230810	101800	14062050	9720	9720	9720	9720	1
599	20230810	101700	14052330	9730	9730	9730	9730	100
600	20230810	101600	13079330	9720	9720	9720	9720	0
601	20230810	101500	13079330	9720	9720	9720	9720	0
602	20230810	101400	13079330	9720	9720	9720	9720	0
603	20230810	101300	13079330	9720	9720	9720	9720	0
604	20230810	101200	13079330	9720	9720	9720	9720	0
605	20230810	101100	13079330	9720	9720	9720	9720	0
606	20230810	101000	13079330	9720	9720	9720	9720	0
607	20230810	100900	13079330	9720	9720	9720	9720	21
608	20230810	100800	12875210	9720	9720	9720	9720	0
609	20230810	100700	12875210	9720	9720	9720	9720	0
610	20230810	100600	12875210	9720	9720	9720	9720	0
611	20230810	100500	12875210	9720	9720	9720	9720	83
612	20230810	100400	12068450	9730	9730	9730	9730	12
613	20230810	100300	11951690	9720	9720	9720	9720	0
614	20230810	100200	11951690	9720	9720	9720	9720	0
615	20230810	100100	11951690	9720	9720	9720	9720	0
616	20230810	100000	11951690	9720	9720	9720	9720	0
617	20230810	095900	11951690	9720	9720	9720	9720	0
618	20230810	095800	11951690	9720	9720	9720	9720	0
619	20230810	095700	11951690	9720	9720	9720	9720	0
620	20230810	095600	11951690	9720	9720	9720	9720	150
621	20230810	095500	10493690	9720	9720	9720	9720	0
622	20230810	095400	10493690	9720	9720	9720	9720	0
623	20230810	095300	10493690	9720	9720	9720	9720	0
624	20230810	095200	10493690	9720	9720	9720	9720	5
625	20230810	095100	10445090	9720	9720	9720	9720	0
626	20230810	095000	10445090	9720	9720	9720	9720	60
627	20230810	094900	9861890	9730	9730	9730	9730	28
628	20230810	094800	9589450	9730	9730	9730	9730	205
629	20230810	094700	7594800	9730	9730	9730	9730	1
630	20230810	094600	7585070	9730	9730	9730	9730	10
631	20230810	094500	7487770	9730	9730	9730	9730	0
632	20230810	094400	7487770	9730	9730	9730	9730	1
633	20230810	094300	7478040	9730	9730	9730	9730	0
634	20230810	094200	7478040	9730	9730	9730	9730	0
635	20230810	094100	7478040	9730	9730	9730	9730	0
636	20230810	094000	7478040	9730	9730	9730	9730	0
637	20230810	093900	7478040	9730	9730	9730	9730	0
638	20230810	093800	7478040	9730	9730	9730	9730	4
639	20230810	093700	7439120	9730	9730	9730	9730	3
640	20230810	093600	7409930	9730	9730	9730	9730	23
641	20230810	093500	7186140	9720	9730	9730	9720	50
642	20230810	093400	6700060	9730	9720	9730	9720	178
643	20230810	093300	4969880	9720	9720	9720	9720	0
644	20230810	093200	4969880	9720	9720	9720	9720	6
645	20230810	093100	4911560	9720	9720	9720	9720	13
646	20230810	093000	4785200	9720	9720	9720	9720	48
647	20230810	092900	4318640	9710	9710	9710	9710	0
648	20230810	092800	4318640	9710	9710	9710	9710	2
649	20230810	092700	4299220	9720	9720	9720	9720	0
650	20230810	092600	4299220	9720	9720	9720	9720	22
651	20230810	092500	4085380	9720	9720	9720	9720	5
652	20230810	092400	4036780	9720	9720	9720	9720	0
653	20230810	092300	4036780	9720	9720	9720	9720	1
654	20230810	092200	4027060	9720	9720	9720	9720	15
655	20230810	092100	3881260	9720	9730	9730	9720	145
656	20230810	092000	2471410	9730	9730	9730	9730	1
657	20230810	091900	2461680	9730	9720	9730	9720	4
658	20230810	091800	2422780	9730	9730	9730	9730	0
659	20230810	091700	2422780	9730	9730	9730	9730	198
660	20230810	091600	496240	9730	9730	9730	9730	10
661	20230810	091500	398940	9730	9730	9730	9730	0
662	20230810	091400	398940	9730	9730	9730	9730	1
663	20230810	091300	389210	9740	9740	9740	9740	0
664	20230810	091200	389210	9740	9740	9740	9740	0
665	20230810	091100	389210	9740	9740	9740	9740	0
666	20230810	091000	389210	9740	9740	9740	9740	0
667	20230810	090900	389210	9740	9740	9740	9740	0
668	20230810	090800	389210	9740	9740	9740	9740	1
669	20230810	090700	379470	9740	9740	9740	9740	0
670	20230810	090600	379470	9740	9730	9740	9730	21
671	20230810	090500	175130	9730	9730	9730	9730	17
672	20230810	090400	9720	9720	9720	9720	9720	0
673	20230810	090300	9720	9720	9720	9720	9720	0
674	20230810	090200	9720	9720	9720	9720	9720	0
675	20230810	090100	9720	9720	9720	9720	9720	0
676	20230810	090000	9720	9720	9720	9720	9720	1