KissMeData/092780/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	194200	145162190	5570	5570	5570	5570	652
3	20230810	194100	145162190	5570	5570	5570	5570	0
4	20230810	194000	145162190	5570	5570	5570	5570	0
5	20230810	193900	145162190	5570	5570	5570	5570	0
6	20230810	193800	145162190	5570	5570	5570	5570	0
7	20230810	193700	145162190	5570	5570	5570	5570	0
8	20230810	193600	145162190	5570	5570	5570	5570	0
9	20230810	193500	145162190	5570	5570	5570	5570	0
10	20230810	193400	145162190	5570	5570	5570	5570	0
11	20230810	193300	145162190	5570	5570	5570	5570	0
12	20230810	193200	145162190	5570	5570	5570	5570	0
13	20230810	193100	145162190	5570	5570	5570	5570	0
14	20230810	193000	145162190	5570	5570	5570	5570	0
15	20230810	192900	145162190	5570	5570	5570	5570	0
16	20230810	192800	145162190	5570	5570	5570	5570	0
17	20230810	192700	145162190	5570	5570	5570	5570	0
18	20230810	192600	145162190	5570	5570	5570	5570	0
19	20230810	192500	145162190	5570	5570	5570	5570	0
20	20230810	192400	145162190	5570	5570	5570	5570	0
21	20230810	192300	145162190	5570	5570	5570	5570	0
22	20230810	192200	145162190	5570	5570	5570	5570	0
23	20230810	192100	145162190	5570	5570	5570	5570	0
24	20230810	192000	145162190	5570	5570	5570	5570	0
25	20230810	191900	145162190	5570	5570	5570	5570	0
26	20230810	191800	145162190	5570	5570	5570	5570	0
27	20230810	191700	145162190	5570	5570	5570	5570	0
28	20230810	191600	145162190	5570	5570	5570	5570	0
29	20230810	191500	145162190	5570	5570	5570	5570	0
30	20230810	191400	145162190	5570	5570	5570	5570	0
31	20230810	191300	145162190	5570	5570	5570	5570	0
32	20230810	191200	145162190	5570	5570	5570	5570	652
33	20230810	191100	145162190	5570	5570	5570	5570	0
34	20230810	191000	145162190	5570	5570	5570	5570	0
35	20230810	190900	145162190	5570	5570	5570	5570	0
36	20230810	190800	145162190	5570	5570	5570	5570	0
37	20230810	190700	145162190	5570	5570	5570	5570	0
38	20230810	190600	145162190	5570	5570	5570	5570	0
39	20230810	190500	145162190	5570	5570	5570	5570	0
40	20230810	190400	145162190	5570	5570	5570	5570	0
41	20230810	190300	145162190	5570	5570	5570	5570	0
42	20230810	190200	145162190	5570	5570	5570	5570	0
43	20230810	190100	145162190	5570	5570	5570	5570	0
44	20230810	190000	145162190	5570	5570	5570	5570	0
45	20230810	185900	145162190	5570	5570	5570	5570	0
46	20230810	185800	145162190	5570	5570	5570	5570	0
47	20230810	185700	145162190	5570	5570	5570	5570	0
48	20230810	185600	145162190	5570	5570	5570	5570	0
49	20230810	185500	145162190	5570	5570	5570	5570	0
50	20230810	185400	145162190	5570	5570	5570	5570	0
51	20230810	185300	145162190	5570	5570	5570	5570	0
52	20230810	185200	145162190	5570	5570	5570	5570	0
53	20230810	185100	145162190	5570	5570	5570	5570	0
54	20230810	185000	145162190	5570	5570	5570	5570	0
55	20230810	184900	145162190	5570	5570	5570	5570	0
56	20230810	184800	145162190	5570	5570	5570	5570	0
57	20230810	184700	145162190	5570	5570	5570	5570	0
58	20230810	184600	145162190	5570	5570	5570	5570	0
59	20230810	184500	145162190	5570	5570	5570	5570	0
60	20230810	184400	145162190	5570	5570	5570	5570	0
61	20230810	184300	145162190	5570	5570	5570	5570	0
62	20230810	184200	145162190	5570	5570	5570	5570	652
63	20230810	184100	145162190	5570	5570	5570	5570	0
64	20230810	184000	145162190	5570	5570	5570	5570	0
65	20230810	183900	145162190	5570	5570	5570	5570	0
66	20230810	183800	145162190	5570	5570	5570	5570	0
67	20230810	183700	145162190	5570	5570	5570	5570	0
68	20230810	183600	145162190	5570	5570	5570	5570	0
69	20230810	183500	145162190	5570	5570	5570	5570	0
70	20230810	183400	145162190	5570	5570	5570	5570	0
71	20230810	183300	145162190	5570	5570	5570	5570	0
72	20230810	183200	145162190	5570	5570	5570	5570	0
73	20230810	183100	145162190	5570	5570	5570	5570	0
74	20230810	183000	145162190	5570	5570	5570	5570	0
75	20230810	182900	145162190	5570	5570	5570	5570	0
76	20230810	182800	145162190	5570	5570	5570	5570	0
77	20230810	182700	145162190	5570	5570	5570	5570	0
78	20230810	182600	145162190	5570	5570	5570	5570	0
79	20230810	182500	145162190	5570	5570	5570	5570	0
80	20230810	182400	145162190	5570	5570	5570	5570	0
81	20230810	182300	145162190	5570	5570	5570	5570	0
82	20230810	182200	145162190	5570	5570	5570	5570	0
83	20230810	182100	145162190	5570	5570	5570	5570	0
84	20230810	182000	145162190	5570	5570	5570	5570	0
85	20230810	181900	145162190	5570	5570	5570	5570	0
86	20230810	181800	145162190	5570	5570	5570	5570	0
87	20230810	181700	145162190	5570	5570	5570	5570	0
88	20230810	181600	145162190	5570	5570	5570	5570	0
89	20230810	181500	145162190	5570	5570	5570	5570	0
90	20230810	181400	145162190	5570	5570	5570	5570	0
91	20230810	181300	145162190	5570	5570	5570	5570	0
92	20230810	181200	145162190	5570	5570	5570	5570	652
93	20230810	181100	145162190	5570	5570	5570	5570	0
94	20230810	181000	145162190	5570	5570	5570	5570	0
95	20230810	180900	145162190	5570	5570	5570	5570	0
96	20230810	180800	145162190	5570	5570	5570	5570	0
97	20230810	180700	145162190	5570	5570	5570	5570	0
98	20230810	180600	145162190	5570	5570	5570	5570	0
99	20230810	180500	145162190	5570	5570	5570	5570	0
100	20230810	180400	145162190	5570	5570	5570	5570	0
101	20230810	180300	145162190	5570	5570	5570	5570	0
102	20230810	180200	145162190	5570	5570	5570	5570	0
103	20230810	180100	145162190	5570	5570	5570	5570	0
104	20230810	180000	145162190	5570	5570	5570	5570	0
105	20230810	175900	145162190	5570	5570	5570	5570	0
106	20230810	175800	145162190	5570	5570	5570	5570	0
107	20230810	175700	145162190	5570	5570	5570	5570	0
108	20230810	175600	145162190	5570	5570	5570	5570	0
109	20230810	175500	145162190	5570	5570	5570	5570	0
110	20230810	175400	145162190	5570	5570	5570	5570	0
111	20230810	175300	145162190	5570	5570	5570	5570	0
112	20230810	175200	145162190	5570	5570	5570	5570	0
113	20230810	175100	145162190	5570	5570	5570	5570	0
114	20230810	175000	145162190	5570	5570	5570	5570	0
115	20230810	174900	145162190	5570	5570	5570	5570	0
116	20230810	174800	145162190	5570	5570	5570	5570	0
117	20230810	174700	145162190	5570	5570	5570	5570	0
118	20230810	174600	145162190	5570	5570	5570	5570	0
119	20230810	174500	145162190	5570	5570	5570	5570	0
120	20230810	174400	145162190	5570	5570	5570	5570	0
121	20230810	174300	145162190	5570	5570	5570	5570	0
122	20230810	174200	145162190	5570	5570	5570	5570	652
123	20230810	174100	145162190	5570	5570	5570	5570	0
124	20230810	174000	145162190	5570	5570	5570	5570	0
125	20230810	173900	145162190	5570	5570	5570	5570	0
126	20230810	173800	145162190	5570	5570	5570	5570	0
127	20230810	173700	145162190	5570	5570	5570	5570	0
128	20230810	173600	145162190	5570	5570	5570	5570	0
129	20230810	173500	145162190	5570	5570	5570	5570	0
130	20230810	173400	145162190	5570	5570	5570	5570	0
131	20230810	173300	145162190	5570	5570	5570	5570	0
132	20230810	173200	145162190	5570	5570	5570	5570	0
133	20230810	173100	145162190	5570	5570	5570	5570	0
134	20230810	173000	145162190	5570	5570	5570	5570	0
135	20230810	172900	145162190	5570	5570	5570	5570	0
136	20230810	172800	145162190	5570	5570	5570	5570	0
137	20230810	172700	145162190	5570	5570	5570	5570	0
138	20230810	172600	145162190	5570	5570	5570	5570	0
139	20230810	172500	145162190	5570	5570	5570	5570	0
140	20230810	172400	145162190	5570	5570	5570	5570	0
141	20230810	172300	145162190	5570	5570	5570	5570	0
142	20230810	172200	145162190	5570	5570	5570	5570	0
143	20230810	172100	145162190	5570	5570	5570	5570	0
144	20230810	172000	145162190	5570	5570	5570	5570	0
145	20230810	171900	145162190	5570	5570	5570	5570	0
146	20230810	171800	145162190	5570	5570	5570	5570	0
147	20230810	171700	145162190	5570	5570	5570	5570	0
148	20230810	171600	145162190	5570	5570	5570	5570	0
149	20230810	171500	145162190	5570	5570	5570	5570	0
150	20230810	171400	145162190	5570	5570	5570	5570	0
151	20230810	171300	145162190	5570	5570	5570	5570	0
152	20230810	171200	145162190	5570	5570	5570	5570	652
153	20230810	171100	145162190	5570	5570	5570	5570	0
154	20230810	171000	145162190	5570	5570	5570	5570	0
155	20230810	170900	145162190	5570	5570	5570	5570	0
156	20230810	170800	145162190	5570	5570	5570	5570	0
157	20230810	170700	145162190	5570	5570	5570	5570	0
158	20230810	170600	145162190	5570	5570	5570	5570	0
159	20230810	170500	145162190	5570	5570	5570	5570	0
160	20230810	170400	145162190	5570	5570	5570	5570	0
161	20230810	170300	145162190	5570	5570	5570	5570	0
162	20230810	170200	145162190	5570	5570	5570	5570	0
163	20230810	170100	145162190	5570	5570	5570	5570	0
164	20230810	170000	145162190	5570	5570	5570	5570	0
165	20230810	165900	145162190	5570	5570	5570	5570	0
166	20230810	165800	145162190	5570	5570	5570	5570	0
167	20230810	165700	145162190	5570	5570	5570	5570	0
168	20230810	165600	145162190	5570	5570	5570	5570	0
169	20230810	165500	145162190	5570	5570	5570	5570	0
170	20230810	165400	145162190	5570	5570	5570	5570	0
171	20230810	165300	145162190	5570	5570	5570	5570	0
172	20230810	165200	145162190	5570	5570	5570	5570	0
173	20230810	165100	145162190	5570	5570	5570	5570	0
174	20230810	165000	145162190	5570	5570	5570	5570	0
175	20230810	164900	145162190	5570	5570	5570	5570	0
176	20230810	164800	145162190	5570	5570	5570	5570	0
177	20230810	164700	145162190	5570	5570	5570	5570	0
178	20230810	164600	145162190	5570	5570	5570	5570	0
179	20230810	164500	145162190	5570	5570	5570	5570	0
180	20230810	164400	145162190	5570	5570	5570	5570	0
181	20230810	164300	145162190	5570	5570	5570	5570	0
182	20230810	164200	145162190	5570	5570	5570	5570	652
183	20230810	164100	145162190	5570	5570	5570	5570	0
184	20230810	164000	145162190	5570	5570	5570	5570	0
185	20230810	163900	145162190	5570	5570	5570	5570	0
186	20230810	163800	145162190	5570	5570	5570	5570	0
187	20230810	163700	145162190	5570	5570	5570	5570	0
188	20230810	163600	145162190	5570	5570	5570	5570	0
189	20230810	163500	145162190	5570	5570	5570	5570	0
190	20230810	163400	145162190	5570	5570	5570	5570	0
191	20230810	163300	145162190	5570	5570	5570	5570	0
192	20230810	163200	145162190	5570	5570	5570	5570	0
193	20230810	163100	145162190	5570	5570	5570	5570	0
194	20230810	163000	145162190	5570	5570	5570	5570	0
195	20230810	162900	145162190	5570	5570	5570	5570	0
196	20230810	162800	145162190	5570	5570	5570	5570	0
197	20230810	162700	145162190	5570	5570	5570	5570	0
198	20230810	162600	145162190	5570	5570	5570	5570	0
199	20230810	162500	145162190	5570	5570	5570	5570	0
200	20230810	162400	145162190	5570	5570	5570	5570	0
201	20230810	162300	145162190	5570	5570	5570	5570	0
202	20230810	162200	145162190	5570	5570	5570	5570	0
203	20230810	162100	145162190	5570	5570	5570	5570	0
204	20230810	162000	145162190	5570	5570	5570	5570	0
205	20230810	161900	145162190	5570	5570	5570	5570	0
206	20230810	161800	145162190	5570	5570	5570	5570	0
207	20230810	161700	145162190	5570	5570	5570	5570	0
208	20230810	161600	145162190	5570	5570	5570	5570	0
209	20230810	161500	145162190	5570	5570	5570	5570	0
210	20230810	161400	145162190	5570	5570	5570	5570	0
211	20230810	161300	145162190	5570	5570	5570	5570	0
212	20230810	161200	145162190	5570	5570	5570	5570	652
213	20230810	161100	145162190	5570	5570	5570	5570	0
214	20230810	161000	145162190	5570	5570	5570	5570	0
215	20230810	160900	145162190	5570	5570	5570	5570	0
216	20230810	160800	145162190	5570	5570	5570	5570	0
217	20230810	160700	145162190	5570	5570	5570	5570	0
218	20230810	160600	145162190	5570	5570	5570	5570	0
219	20230810	160500	145162190	5570	5570	5570	5570	0
220	20230810	160400	145162190	5570	5570	5570	5570	0
221	20230810	160300	145162190	5570	5570	5570	5570	0
222	20230810	160200	145162190	5570	5570	5570	5570	0
223	20230810	160100	145162190	5570	5570	5570	5570	0
224	20230810	160000	145162190	5570	5570	5570	5570	0
225	20230810	155900	145162190	5570	5570	5570	5570	0
226	20230810	155800	145162190	5570	5570	5570	5570	0
227	20230810	155700	145162190	5570	5570	5570	5570	0
228	20230810	155600	145162190	5570	5570	5570	5570	0
229	20230810	155500	145162190	5570	5570	5570	5570	0
230	20230810	155400	145162190	5570	5570	5570	5570	0
231	20230810	155300	145162190	5570	5570	5570	5570	0
232	20230810	155200	145162190	5570	5570	5570	5570	0
233	20230810	155100	145162190	5570	5570	5570	5570	0
234	20230810	155000	145162190	5570	5570	5570	5570	0
235	20230810	154900	145162190	5570	5570	5570	5570	0
236	20230810	154800	145162190	5570	5570	5570	5570	0
237	20230810	154700	145162190	5570	5570	5570	5570	0
238	20230810	154600	145162190	5570	5570	5570	5570	0
239	20230810	154500	145162190	5570	5570	5570	5570	0
240	20230810	154400	145162190	5570	5570	5570	5570	0
241	20230810	154300	145162190	5570	5570	5570	5570	0
242	20230810	154200	145162190	5570	5570	5570	5570	652
243	20230810	154100	145162190	5570	5570	5570	5570	0
244	20230810	154000	145162190	5570	5570	5570	5570	0
245	20230810	153900	145162190	5570	5570	5570	5570	0
246	20230810	153800	145162190	5570	5570	5570	5570	0
247	20230810	153700	145162190	5570	5570	5570	5570	0
248	20230810	153600	145162190	5570	5570	5570	5570	0
249	20230810	153500	145162190	5570	5570	5570	5570	0
250	20230810	153400	145162190	5570	5570	5570	5570	0
251	20230810	153300	145162190	5570	5570	5570	5570	0
252	20230810	153200	145162190	5570	5570	5570	5570	0
253	20230810	153100	145162190	5570	5570	5570	5570	0
254	20230810	153000	145162190	5570	5570	5570	5570	652
255	20230810	152900	141530550	5570	5570	5570	5570	0
256	20230810	152800	141530550	5570	5570	5570	5570	0
257	20230810	152700	141530550	5570	5570	5570	5570	0
258	20230810	152600	141530550	5570	5570	5570	5570	0
259	20230810	152500	141530550	5570	5570	5570	5570	0
260	20230810	152400	141530550	5570	5570	5570	5570	0
261	20230810	152300	141530550	5570	5570	5570	5570	0
262	20230810	152200	141530550	5570	5570	5570	5570	0
263	20230810	152100	141530550	5570	5570	5570	5570	0
264	20230810	152000	141530550	5570	5570	5570	5570	0
265	20230810	151900	141530550	5570	5570	5570	5570	1
266	20230810	151800	141524980	5550	5550	5550	5550	9
267	20230810	151700	141475030	5560	5560	5560	5560	12
268	20230810	151600	141408310	5560	5560	5560	5560	0
269	20230810	151500	141408310	5560	5560	5560	5560	22
270	20230810	151400	141285990	5560	5560	5560	5560	0
271	20230810	151300	141285990	5560	5560	5570	5560	23
272	20230810	151200	141158100	5570	5570	5570	5570	0
273	20230810	151100	141158100	5570	5560	5570	5560	892
274	20230810	151000	136194740	5560	5560	5560	5560	11
275	20230810	150900	136133580	5560	5570	5570	5560	12
276	20230810	150800	136066750	5570	5570	5570	5570	0
277	20230810	150700	136066750	5570	5570	5570	5570	11
278	20230810	150600	136005480	5570	5570	5570	5570	1859
279	20230810	150500	125650850	5570	5570	5570	5570	257
280	20230810	150400	124219360	5570	5570	5570	5570	11
281	20230810	150300	124158090	5560	5570	5570	5560	24
282	20230810	150200	124024430	5570	5570	5570	5570	11
283	20230810	150100	123963160	5570	5570	5570	5570	11
284	20230810	150000	123901890	5560	5560	5560	5560	10
285	20230810	145900	123846290	5570	5570	5570	5570	0
286	20230810	145800	123846290	5570	5560	5580	5520	181
287	20230810	145700	122840820	5570	5560	5570	5560	1027
288	20230810	145600	117121950	5560	5540	5560	5540	1922
289	20230810	145500	106462460	5530	5530	5530	5530	561
290	20230810	145400	103360130	5530	5530	5530	5530	12
291	20230810	145300	103293770	5530	5530	5530	5530	11
292	20230810	145200	103232940	5530	5530	5530	5530	11
293	20230810	145100	103172110	5530	5530	5530	5530	11
294	20230810	145000	103111280	5530	5530	5530	5530	0
295	20230810	144900	103111280	5530	5530	5530	5530	212
296	20230810	144800	101938920	5530	5530	5530	5530	11
297	20230810	144700	101878090	5530	5530	5530	5530	11
298	20230810	144600	101817260	5530	5530	5530	5530	23
299	20230810	144500	101690070	5530	5530	5530	5530	12
300	20230810	144400	101623710	5530	5530	5530	5530	11
301	20230810	144300	101562880	5530	5530	5530	5530	12
302	20230810	144200	101496520	5530	5530	5530	5530	29
303	20230810	144100	101336150	5530	5530	5530	5530	0
304	20230810	144000	101336150	5530	5530	5530	5530	71
305	20230810	143900	100943520	5530	5530	5530	5530	11
306	20230810	143800	100882690	5530	5530	5530	5530	3
307	20230810	143700	100866100	5520	5520	5520	5520	23
308	20230810	143600	100739140	5500	5500	5500	5500	2
309	20230810	143500	100728140	5520	5520	5520	5520	22
310	20230810	143400	100606700	5520	5520	5520	5520	26
311	20230810	143300	100463180	5530	5530	5530	5530	32
312	20230810	143200	100286220	5530	5530	5530	5530	0
313	20230810	143100	100286220	5530	5530	5530	5530	11
314	20230810	143000	100225390	5530	5530	5530	5530	11
315	20230810	142900	100164560	5530	5530	5530	5530	11
316	20230810	142800	100103730	5530	5530	5530	5530	12
317	20230810	142700	100037370	5530	5530	5530	5530	11
318	20230810	142600	99976540	5530	5530	5530	5530	11
319	20230810	142500	99915710	5530	5530	5530	5530	11
320	20230810	142400	99854880	5530	5530	5530	5530	12
321	20230810	142300	99788520	5530	5530	5530	5530	0
322	20230810	142200	99788520	5530	5530	5530	5530	11
323	20230810	142100	99727690	5530	5530	5530	5530	11
324	20230810	142000	99666860	5530	5530	5530	5530	12
325	20230810	141900	99600500	5530	5530	5530	5530	11
326	20230810	141800	99539670	5530	5530	5530	5530	11
327	20230810	141700	99478840	5530	5530	5530	5530	0
328	20230810	141600	99478840	5530	5530	5530	5530	0
329	20230810	141500	99478840	5530	5530	5530	5530	33
330	20230810	141400	99296350	5490	5490	5490	5490	0
331	20230810	141300	99296350	5490	5490	5490	5490	0
332	20230810	141200	99296350	5490	5530	5530	5490	500
333	20230810	141100	96550750	5540	5540	5540	5540	12
334	20230810	141000	96484270	5540	5540	5540	5540	11
335	20230810	140900	96423330	5540	5540	5540	5540	11
336	20230810	140800	96362390	5540	5540	5540	5540	11
337	20230810	140700	96301450	5540	5540	5540	5540	12
338	20230810	140600	96234970	5540	5540	5540	5540	0
339	20230810	140500	96234970	5540	5540	5540	5540	11
340	20230810	140400	96174030	5540	5540	5540	5540	11
341	20230810	140300	96113090	5530	5540	5540	5530	22
342	20230810	140200	95991320	5540	5540	5540	5540	12
343	20230810	140100	95924840	5540	5540	5540	5540	11
344	20230810	140000	95863900	5530	5530	5530	5530	0
345	20230810	135900	95863900	5530	5540	5540	5530	537
346	20230810	135800	92894180	5530	5540	5540	5530	21
347	20230810	135700	92777930	5540	5540	5540	5540	0
348	20230810	135600	92777930	5540	5540	5540	5540	35
349	20230810	135500	92584030	5540	5540	5540	5540	11
350	20230810	135400	92523090	5540	5540	5540	5540	17
351	20230810	135300	92428910	5540	5540	5540	5540	49
352	20230810	135200	92157450	5540	5540	5540	5540	11
353	20230810	135100	92096510	5540	5540	5540	5540	11
354	20230810	135000	92035570	5540	5540	5540	5540	12
355	20230810	134900	91969090	5540	5540	5540	5540	11
356	20230810	134800	91908150	5540	5540	5540	5540	0
357	20230810	134700	91908150	5540	5540	5540	5540	11
358	20230810	134600	91847210	5540	5540	5540	5540	11
359	20230810	134500	91786270	5540	5540	5540	5540	12
360	20230810	134400	91719790	5540	5540	5540	5540	11
361	20230810	134300	91658850	5540	5540	5540	5540	11
362	20230810	134200	91597910	5540	5540	5540	5540	11
363	20230810	134100	91536970	5540	5540	5540	5540	12
364	20230810	134000	91470490	5540	5540	5540	5540	11
365	20230810	133900	91409550	5540	5540	5540	5540	0
366	20230810	133800	91409550	5540	5540	5540	5540	11
367	20230810	133700	91348610	5540	5540	5540	5540	11
368	20230810	133600	91287670	5540	5540	5540	5540	13
369	20230810	133500	91215650	5540	5540	5540	5540	111
370	20230810	133400	90600710	5540	5540	5540	5540	11
371	20230810	133300	90539770	5540	5540	5540	5540	12
372	20230810	133200	90473290	5540	5540	5540	5540	11
373	20230810	133100	90412350	5540	5540	5540	5540	11
374	20230810	133000	90351410	5540	5540	5540	5540	0
375	20230810	132900	90351410	5540	5540	5540	5540	11
376	20230810	132800	90290470	5540	5540	5540	5540	23
377	20230810	132700	90163050	5540	5540	5540	5540	2
378	20230810	132600	90151970	5550	5550	5550	5550	11
379	20230810	132500	90090920	5540	5550	5550	5540	21
380	20230810	132400	89974470	5550	5540	5550	5540	17
381	20230810	132300	89880230	5540	5550	5550	5540	7
382	20230810	132200	89841390	5540	5540	5540	5540	11
383	20230810	132100	89780450	5540	5540	5550	5540	23
384	20230810	132000	89653000	5550	5540	5550	5540	28
385	20230810	131900	89497770	5540	5540	5540	5540	12
386	20230810	131800	89431290	5540	5550	5550	5540	12
387	20230810	131700	89364800	5540	5540	5540	5540	11
388	20230810	131600	89303860	5540	5540	5540	5540	11
389	20230810	131500	89242920	5540	5540	5540	5540	12
390	20230810	131400	89176440	5540	5550	5550	5540	1764
391	20230810	131300	79403770	5540	5540	5540	5530	321
392	20230810	131200	77625440	5540	5540	5540	5540	0
393	20230810	131100	77625440	5540	5540	5540	5540	12
394	20230810	131000	77558960	5540	5540	5540	5540	11
395	20230810	130900	77498020	5540	5540	5540	5540	21
396	20230810	130800	77381680	5540	5540	5540	5540	15
397	20230810	130700	77298580	5540	5540	5540	5540	12
398	20230810	130600	77232100	5540	5540	5540	5540	11
399	20230810	130500	77171160	5540	5540	5540	5540	11
400	20230810	130400	77110220	5530	5540	5540	5530	3
401	20230810	130300	77093620	5540	5540	5540	5540	23
402	20230810	130200	76966200	5540	5540	5540	5540	11
403	20230810	130100	76905260	5540	5540	5540	5540	0
404	20230810	130000	76905260	5540	5540	5540	5540	23
405	20230810	125900	76777840	5550	5550	5550	5550	12
406	20230810	125800	76711240	5550	5550	5550	5550	0
407	20230810	125700	76711240	5550	5540	5550	5540	1022
408	20230810	125600	71040560	5540	5540	5540	5540	11
409	20230810	125500	70979620	5540	5540	5540	5540	0
410	20230810	125400	70979620	5540	5540	5540	5540	11
411	20230810	125300	70918680	5540	5540	5540	5540	12
412	20230810	125200	70852200	5540	5540	5540	5540	12
413	20230810	125100	70785720	5540	5540	5540	5540	11
414	20230810	125000	70724780	5540	5540	5540	5540	12
415	20230810	124900	70658300	5550	5560	5560	5540	14
416	20230810	124800	70580500	5560	5560	5560	5560	11
417	20230810	124700	70519340	5560	5560	5560	5560	11
418	20230810	124600	70458180	5560	5560	5560	5560	0
419	20230810	124500	70458180	5560	5560	5560	5560	12
420	20230810	124400	70391460	5560	5560	5560	5560	11
421	20230810	124300	70330300	5560	5560	5560	5560	11
422	20230810	124200	70269140	5560	5560	5560	5560	11
423	20230810	124100	70207980	5560	5560	5570	5560	31
424	20230810	124000	70035600	5560	5560	5560	5560	18
425	20230810	123900	69935520	5560	5560	5560	5560	11
426	20230810	123800	69874360	5560	5560	5560	5560	11
427	20230810	123700	69813200	5550	5550	5560	5550	51
428	20230810	123600	69529670	5560	5550	5560	5550	102
429	20230810	123500	68963440	5560	5570	5570	5560	12
430	20230810	123400	68896710	5560	5560	5560	5560	111
431	20230810	123300	68279550	5560	5560	5560	5560	15
432	20230810	123200	68196150	5560	5560	5560	5560	12
433	20230810	123100	68129430	5560	5560	5560	5560	11
434	20230810	123000	68068270	5560	5560	5560	5560	11
435	20230810	122900	68007110	5560	5560	5560	5560	11
436	20230810	122800	67945950	5560	5560	5560	5560	0
437	20230810	122700	67945950	5560	5560	5560	5560	12
438	20230810	122600	67879230	5560	5560	5560	5560	13
439	20230810	122500	67806950	5560	5550	5560	5550	12
440	20230810	122400	67740240	5560	5560	5560	5560	13
441	20230810	122300	67667960	5560	5550	5560	5550	15
442	20230810	122200	67584570	5560	5560	5560	5560	11
443	20230810	122100	67523410	5560	5560	5560	5560	11
444	20230810	122000	67462250	5560	5550	5560	5550	33
445	20230810	121900	67279060	5550	5550	5550	5550	8
446	20230810	121800	67234660	5550	5550	5550	5550	11
447	20230810	121700	67173610	5550	5550	5550	5550	19
448	20230810	121600	67068160	5550	5550	5550	5550	11
449	20230810	121500	67007110	5550	5550	5550	5550	20
450	20230810	121400	66896110	5550	5550	5550	5550	11
451	20230810	121300	66835060	5550	5550	5550	5550	19
452	20230810	121200	66729610	5550	5550	5550	5550	14
453	20230810	121100	66651910	5550	5550	5550	5550	6
454	20230810	121000	66618610	5540	5540	5540	5540	0
455	20230810	120900	66618610	5540	5540	5540	5540	11
456	20230810	120800	66557670	5540	5540	5550	5540	20
457	20230810	120700	66446830	5550	5540	5550	5540	30
458	20230810	120600	66280430	5540	5540	5540	5540	12
459	20230810	120500	66213950	5540	5550	5550	5540	22
460	20230810	120400	66091960	5550	5540	5550	5540	145
461	20230810	120300	65288110	5540	5540	5540	5540	12
462	20230810	120200	65221630	5530	5530	5530	5530	1
463	20230810	120100	65216100	5540	5530	5540	5530	17
464	20230810	120000	65121960	5540	5540	5540	5540	11
465	20230810	115900	65061020	5550	5540	5550	5540	97
466	20230810	115800	64523230	5530	5540	5550	5530	62
467	20230810	115700	64179860	5540	5530	5540	5530	28
468	20230810	115600	64025010	5530	5530	5530	5530	26
469	20230810	115500	63881230	5530	5530	5530	5530	14
470	20230810	115400	63803810	5530	5530	5530	5530	12
471	20230810	115300	63737450	5530	5530	5530	5530	0
472	20230810	115200	63737450	5530	5530	5530	5530	11
473	20230810	115100	63676620	5530	5530	5530	5530	12
474	20230810	115000	63610260	5530	5530	5530	5530	11
475	20230810	114900	63549430	5530	5530	5530	5530	12
476	20230810	114800	63483070	5530	5530	5540	5530	12
477	20230810	114700	63416700	5530	5530	5530	5530	22
478	20230810	114600	63295040	5540	5530	5540	5530	14
479	20230810	114500	63217610	5530	5530	5530	5530	0
480	20230810	114400	63217610	5530	5530	5530	5530	0
481	20230810	114300	63217610	5530	5530	5530	5530	22
482	20230810	114200	63095950	5540	5540	5540	5540	1
483	20230810	114100	63090410	5530	5530	5530	5530	23
484	20230810	114000	62963220	5540	5540	5540	5540	1
485	20230810	113900	62957680	5530	5530	5530	5530	22
486	20230810	113800	62836020	5540	5540	5540	5540	1
487	20230810	113700	62830480	5530	5530	5530	5530	23
488	20230810	113600	62703290	5530	5530	5530	5530	0
489	20230810	113500	62703290	5530	5530	5530	5530	0
490	20230810	113400	62703290	5530	5530	5530	5530	22
491	20230810	113300	62581630	5540	5530	5540	5530	13
492	20230810	113200	62509730	5540	5540	5540	5540	0
493	20230810	113100	62509730	5540	5540	5540	5540	0
494	20230810	113000	62509730	5540	5540	5540	5540	0
495	20230810	112900	62509730	5540	5540	5540	5540	0
496	20230810	112800	62509730	5540	5540	5540	5540	0
497	20230810	112700	62509730	5540	5540	5540	5540	0
498	20230810	112600	62509730	5540	5520	5540	5520	943
499	20230810	112500	57304350	5520	5520	5520	5520	0
500	20230810	112400	57304350	5520	5520	5520	5520	0
501	20230810	112300	57304350	5520	5520	5520	5520	0
502	20230810	112200	57304350	5520	5520	5520	5520	0
503	20230810	112100	57304350	5520	5520	5520	5520	0
504	20230810	112000	57304350	5520	5520	5520	5520	0
505	20230810	111900	57304350	5520	5520	5520	5520	0
506	20230810	111800	57304350	5520	5510	5520	5510	106
507	20230810	111700	56720280	5520	5520	5520	5520	135
508	20230810	111600	55975080	5520	5520	5520	5520	50
509	20230810	111500	55699080	5520	5520	5520	5520	0
510	20230810	111400	55699080	5520	5520	5520	5520	0
511	20230810	111300	55699080	5520	5520	5520	5520	0
512	20230810	111200	55699080	5520	5520	5520	5520	0
513	20230810	111100	55699080	5520	5520	5520	5520	0
514	20230810	111000	55699080	5520	5520	5520	5520	0
515	20230810	110900	55699080	5520	5500	5520	5500	4
516	20230810	110800	55677020	5520	5520	5520	5520	9
517	20230810	110700	55627340	5520	5510	5520	5510	130
518	20230810	110600	54911010	5510	5510	5510	5510	10
519	20230810	110500	54855910	5510	5510	5510	5510	0
520	20230810	110400	54855910	5510	5510	5510	5510	0
521	20230810	110300	54855910	5510	5510	5510	5510	0
522	20230810	110200	54855910	5510	5510	5510	5510	0
523	20230810	110100	54855910	5510	5510	5510	5510	100
524	20230810	110000	54304910	5520	5520	5520	5520	0
525	20230810	105900	54304910	5520	5520	5520	5520	0
526	20230810	105800	54304910	5520	5520	5520	5520	10
527	20230810	105700	54249710	5520	5520	5520	5520	0
528	20230810	105600	54249710	5520	5520	5520	5520	0
529	20230810	105500	54249710	5520	5520	5520	5520	0
530	20230810	105400	54249710	5520	5520	5520	5520	35
531	20230810	105300	54056510	5520	5520	5520	5520	10
532	20230810	105200	54001310	5520	5520	5520	5520	0
533	20230810	105100	54001310	5520	5520	5520	5520	0
534	20230810	105000	54001310	5520	5520	5520	5520	0
535	20230810	104900	54001310	5520	5520	5520	5520	0
536	20230810	104800	54001310	5520	5510	5520	5510	13
537	20230810	104700	53929650	5540	5530	5540	5530	3
538	20230810	104600	53913040	5540	5530	5540	5530	46
539	20230810	104500	53658650	5530	5530	5530	5530	0
540	20230810	104400	53658650	5530	5530	5530	5530	10
541	20230810	104300	53603350	5530	5530	5530	5530	1
542	20230810	104200	53597820	5540	5540	5540	5540	0
543	20230810	104100	53597820	5540	5540	5540	5540	0
544	20230810	104000	53597820	5540	5540	5540	5540	0
545	20230810	103900	53597820	5540	5540	5540	5540	0
546	20230810	103800	53597820	5540	5540	5540	5540	0
547	20230810	103700	53597820	5540	5540	5540	5540	0
548	20230810	103600	53597820	5540	5540	5540	5540	0
549	20230810	103500	53597820	5540	5540	5540	5540	0
550	20230810	103400	53597820	5540	5540	5540	5540	0
551	20230810	103300	53597820	5540	5540	5540	5540	0
552	20230810	103200	53597820	5540	5540	5540	5540	0
553	20230810	103100	53597820	5540	5540	5540	5540	0
554	20230810	103000	53597820	5540	5540	5540	5540	0
555	20230810	102900	53597820	5540	5520	5540	5520	337
556	20230810	102800	51734880	5490	5500	5500	5490	24
557	20230810	102700	51603000	5520	5520	5520	5520	0
558	20230810	102600	51603000	5520	5520	5520	5520	0
559	20230810	102500	51603000	5520	5520	5520	5520	0
560	20230810	102400	51603000	5520	5520	5520	5520	0
561	20230810	102300	51603000	5520	5520	5520	5520	0
562	20230810	102200	51603000	5520	5520	5520	5520	10
563	20230810	102100	51547800	5520	5520	5520	5520	0
564	20230810	102000	51547800	5520	5520	5520	5520	0
565	20230810	101900	51547800	5520	5520	5520	5520	0
566	20230810	101800	51547800	5520	5520	5520	5520	0
567	20230810	101700	51547800	5520	5520	5520	5520	10
568	20230810	101600	51492600	5520	5520	5520	5520	0
569	20230810	101500	51492600	5520	5520	5520	5520	0
570	20230810	101400	51492600	5520	5520	5520	5520	0
571	20230810	101300	51492600	5520	5520	5520	5520	0
572	20230810	101200	51492600	5520	5520	5520	5520	0
573	20230810	101100	51492600	5520	5520	5520	5520	0
574	20230810	101000	51492600	5520	5520	5520	5520	1
575	20230810	100900	51487080	5510	5510	5510	5510	17
576	20230810	100800	51393410	5520	5520	5520	5520	1
577	20230810	100700	51387890	5520	5520	5520	5520	2
578	20230810	100600	51376850	5560	5560	5560	5560	0
579	20230810	100500	51376850	5560	5470	5590	5470	1398
580	20230810	100400	43649710	5470	5490	5490	5470	1601
581	20230810	100300	34882870	5520	5520	5520	5520	0
582	20230810	100200	34882870	5520	5520	5520	5520	0
583	20230810	100100	34882870	5520	5520	5520	5520	0
584	20230810	100000	34882870	5520	5520	5520	5520	0
585	20230810	095900	34882870	5520	5520	5520	5520	0
586	20230810	095800	34882870	5520	5510	5520	5490	616
587	20230810	095700	31500970	5520	5520	5520	5520	0
588	20230810	095600	31500970	5520	5500	5520	5490	8
589	20230810	095500	31456960	5530	5530	5530	5530	0
590	20230810	095400	31456960	5530	5530	5530	5530	0
591	20230810	095300	31456960	5530	5530	5530	5530	0
592	20230810	095200	31456960	5530	5530	5530	5530	0
593	20230810	095100	31456960	5530	5510	5530	5500	102
594	20230810	095000	30895680	5530	5530	5530	5530	0
595	20230810	094900	30895680	5530	5530	5530	5530	0
596	20230810	094800	30895680	5530	5530	5530	5530	0
597	20230810	094700	30895680	5530	5530	5530	5530	0
598	20230810	094600	30895680	5530	5530	5530	5530	0
599	20230810	094500	30895680	5530	5530	5530	5530	1
600	20230810	094400	30890150	5530	5530	5530	5530	0
601	20230810	094300	30890150	5530	5530	5530	5530	0
602	20230810	094200	30890150	5530	5530	5530	5530	1
603	20230810	094100	30884620	5530	5530	5530	5530	0
604	20230810	094000	30884620	5530	5530	5530	5530	0
605	20230810	093900	30884620	5530	5530	5530	5530	0
606	20230810	093800	30884620	5530	5530	5530	5530	2
607	20230810	093700	30873560	5530	5510	5530	5500	51
608	20230810	093600	30593020	5530	5530	5530	5530	0
609	20230810	093500	30593020	5530	5520	5530	5520	40
610	20230810	093400	30372200	5520	5510	5520	5510	60
611	20230810	093300	30041570	5550	5550	5550	5550	0
612	20230810	093200	30041570	5550	5550	5550	5550	0
613	20230810	093100	30041570	5550	5550	5550	5550	0
614	20230810	093000	30041570	5550	5520	5550	5510	144
615	20230810	092900	29247990	5560	5560	5560	5560	135
616	20230810	092800	28497390	5570	5570	5570	5570	2
617	20230810	092700	28486250	5570	5530	5600	5500	350
618	20230810	092600	26547800	5490	5500	5500	5490	180
619	20230810	092500	25559570	5550	5550	5550	5550	0
620	20230810	092400	25559570	5550	5550	5550	5550	0
621	20230810	092300	25559570	5550	5510	5550	5500	51
622	20230810	092200	25278870	5560	5560	5560	5560	0
623	20230810	092100	25278870	5560	5560	5560	5560	0
624	20230810	092000	25278870	5560	5560	5560	5560	0
625	20230810	091900	25278870	5560	5560	5560	5560	0
626	20230810	091800	25278870	5560	5510	5560	5500	31
627	20230810	091700	25108210	5560	5520	5560	5500	111
628	20230810	091600	24495370	5520	5520	5520	5520	0
629	20230810	091500	24495370	5520	5500	5520	5500	21
630	20230810	091400	24379650	5520	5490	5520	5490	530
631	20230810	091300	21469060	5490	5490	5510	5480	2081
632	20230810	091200	10044820	5480	5520	5520	5480	693
633	20230810	091100	6240360	5530	5500	5540	5500	224
634	20230810	091000	5007970	5540	5530	5540	5530	2
635	20230810	090900	4996900	5560	5560	5560	5560	0
636	20230810	090800	4996900	5560	5530	5560	5530	43
637	20230810	090700	4759080	5570	5570	5570	5570	0
638	20230810	090600	4759080	5570	5540	5570	5540	101
639	20230810	090500	4199510	5580	5580	5580	5580	0
640	20230810	090400	4199510	5580	5580	5580	5580	0
641	20230810	090300	4199510	5580	5540	5580	5540	46
642	20230810	090200	3944630	5580	5560	5580	5540	71
643	20230810	090100	3550290	5610	5610	5610	5610	1
644	20230810	090000	3544680	5560	5610	5620	5560	591