KissMeData/110790/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	195000	667960800	19180	19180	19180	19180	181
3	20230810	194900	667960800	19180	19180	19180	19180	0
4	20230810	194800	667960800	19180	19180	19180	19180	0
5	20230810	194700	667960800	19180	19180	19180	19180	0
6	20230810	194600	667960800	19180	19180	19180	19180	0
7	20230810	194500	667960800	19180	19180	19180	19180	0
8	20230810	194400	667960800	19180	19180	19180	19180	0
9	20230810	194300	667960800	19180	19180	19180	19180	0
10	20230810	194200	667960800	19180	19180	19180	19180	0
11	20230810	194100	667960800	19180	19180	19180	19180	0
12	20230810	194000	667960800	19180	19180	19180	19180	0
13	20230810	193900	667960800	19180	19180	19180	19180	0
14	20230810	193800	667960800	19180	19180	19180	19180	0
15	20230810	193700	667960800	19180	19180	19180	19180	0
16	20230810	193600	667960800	19180	19180	19180	19180	0
17	20230810	193500	667960800	19180	19180	19180	19180	0
18	20230810	193400	667960800	19180	19180	19180	19180	0
19	20230810	193300	667960800	19180	19180	19180	19180	0
20	20230810	193200	667960800	19180	19180	19180	19180	0
21	20230810	193100	667960800	19180	19180	19180	19180	0
22	20230810	193000	667960800	19180	19180	19180	19180	0
23	20230810	192900	667960800	19180	19180	19180	19180	0
24	20230810	192800	667960800	19180	19180	19180	19180	0
25	20230810	192700	667960800	19180	19180	19180	19180	0
26	20230810	192600	667960800	19180	19180	19180	19180	0
27	20230810	192500	667960800	19180	19180	19180	19180	0
28	20230810	192400	667960800	19180	19180	19180	19180	0
29	20230810	192300	667960800	19180	19180	19180	19180	0
30	20230810	192200	667960800	19180	19180	19180	19180	0
31	20230810	192100	667960800	19180	19180	19180	19180	0
32	20230810	192000	667960800	19180	19180	19180	19180	181
33	20230810	191900	667960800	19180	19180	19180	19180	0
34	20230810	191800	667960800	19180	19180	19180	19180	0
35	20230810	191700	667960800	19180	19180	19180	19180	0
36	20230810	191600	667960800	19180	19180	19180	19180	0
37	20230810	191500	667960800	19180	19180	19180	19180	0
38	20230810	191400	667960800	19180	19180	19180	19180	0
39	20230810	191300	667960800	19180	19180	19180	19180	0
40	20230810	191200	667960800	19180	19180	19180	19180	0
41	20230810	191100	667960800	19180	19180	19180	19180	0
42	20230810	191000	667960800	19180	19180	19180	19180	0
43	20230810	190900	667960800	19180	19180	19180	19180	0
44	20230810	190800	667960800	19180	19180	19180	19180	0
45	20230810	190700	667960800	19180	19180	19180	19180	0
46	20230810	190600	667960800	19180	19180	19180	19180	0
47	20230810	190500	667960800	19180	19180	19180	19180	0
48	20230810	190400	667960800	19180	19180	19180	19180	0
49	20230810	190300	667960800	19180	19180	19180	19180	0
50	20230810	190200	667960800	19180	19180	19180	19180	0
51	20230810	190100	667960800	19180	19180	19180	19180	0
52	20230810	190000	667960800	19180	19180	19180	19180	0
53	20230810	185900	667960800	19180	19180	19180	19180	0
54	20230810	185800	667960800	19180	19180	19180	19180	0
55	20230810	185700	667960800	19180	19180	19180	19180	0
56	20230810	185600	667960800	19180	19180	19180	19180	0
57	20230810	185500	667960800	19180	19180	19180	19180	0
58	20230810	185400	667960800	19180	19180	19180	19180	0
59	20230810	185300	667960800	19180	19180	19180	19180	0
60	20230810	185200	667960800	19180	19180	19180	19180	0
61	20230810	185100	667960800	19180	19180	19180	19180	0
62	20230810	185000	667960800	19180	19180	19180	19180	181
63	20230810	184900	667960800	19180	19180	19180	19180	0
64	20230810	184800	667960800	19180	19180	19180	19180	0
65	20230810	184700	667960800	19180	19180	19180	19180	0
66	20230810	184600	667960800	19180	19180	19180	19180	0
67	20230810	184500	667960800	19180	19180	19180	19180	0
68	20230810	184400	667960800	19180	19180	19180	19180	0
69	20230810	184300	667960800	19180	19180	19180	19180	0
70	20230810	184200	667960800	19180	19180	19180	19180	0
71	20230810	184100	667960800	19180	19180	19180	19180	0
72	20230810	184000	667960800	19180	19180	19180	19180	0
73	20230810	183900	667960800	19180	19180	19180	19180	0
74	20230810	183800	667960800	19180	19180	19180	19180	0
75	20230810	183700	667960800	19180	19180	19180	19180	0
76	20230810	183600	667960800	19180	19180	19180	19180	0
77	20230810	183500	667960800	19180	19180	19180	19180	0
78	20230810	183400	667960800	19180	19180	19180	19180	0
79	20230810	183300	667960800	19180	19180	19180	19180	0
80	20230810	183200	667960800	19180	19180	19180	19180	0
81	20230810	183100	667960800	19180	19180	19180	19180	0
82	20230810	183000	667960800	19180	19180	19180	19180	0
83	20230810	182900	667960800	19180	19180	19180	19180	0
84	20230810	182800	667960800	19180	19180	19180	19180	0
85	20230810	182700	667960800	19180	19180	19180	19180	0
86	20230810	182600	667960800	19180	19180	19180	19180	0
87	20230810	182500	667960800	19180	19180	19180	19180	0
88	20230810	182400	667960800	19180	19180	19180	19180	0
89	20230810	182300	667960800	19180	19180	19180	19180	0
90	20230810	182200	667960800	19180	19180	19180	19180	0
91	20230810	182100	667960800	19180	19180	19180	19180	0
92	20230810	182000	667960800	19180	19180	19180	19180	181
93	20230810	181900	667960800	19180	19180	19180	19180	0
94	20230810	181800	667960800	19180	19180	19180	19180	0
95	20230810	181700	667960800	19180	19180	19180	19180	0
96	20230810	181600	667960800	19180	19180	19180	19180	0
97	20230810	181500	667960800	19180	19180	19180	19180	0
98	20230810	181400	667960800	19180	19180	19180	19180	0
99	20230810	181300	667960800	19180	19180	19180	19180	0
100	20230810	181200	667960800	19180	19180	19180	19180	0
101	20230810	181100	667960800	19180	19180	19180	19180	0
102	20230810	181000	667960800	19180	19180	19180	19180	0
103	20230810	180900	667960800	19180	19180	19180	19180	0
104	20230810	180800	667960800	19180	19180	19180	19180	0
105	20230810	180700	667960800	19180	19180	19180	19180	0
106	20230810	180600	667960800	19180	19180	19180	19180	0
107	20230810	180500	667960800	19180	19180	19180	19180	0
108	20230810	180400	667960800	19180	19180	19180	19180	0
109	20230810	180300	667960800	19180	19180	19180	19180	0
110	20230810	180200	667960800	19180	19180	19180	19180	0
111	20230810	180100	667960800	19180	19180	19180	19180	0
112	20230810	180000	667960800	19180	19180	19180	19180	0
113	20230810	175900	667960800	19180	19180	19180	19180	0
114	20230810	175800	667960800	19180	19180	19180	19180	0
115	20230810	175700	667960800	19180	19180	19180	19180	0
116	20230810	175600	667960800	19180	19180	19180	19180	0
117	20230810	175500	667960800	19180	19180	19180	19180	0
118	20230810	175400	667960800	19180	19180	19180	19180	0
119	20230810	175300	667960800	19180	19180	19180	19180	0
120	20230810	175200	667960800	19180	19180	19180	19180	0
121	20230810	175100	667960800	19180	19180	19180	19180	0
122	20230810	175000	667960800	19180	19180	19180	19180	181
123	20230810	174900	667960800	19180	19180	19180	19180	0
124	20230810	174800	667960800	19180	19180	19180	19180	0
125	20230810	174700	667960800	19180	19180	19180	19180	0
126	20230810	174600	667960800	19180	19180	19180	19180	0
127	20230810	174500	667960800	19180	19180	19180	19180	0
128	20230810	174400	667960800	19180	19180	19180	19180	0
129	20230810	174300	667960800	19180	19180	19180	19180	0
130	20230810	174200	667960800	19180	19180	19180	19180	0
131	20230810	174100	667960800	19180	19180	19180	19180	0
132	20230810	174000	667960800	19180	19180	19180	19180	0
133	20230810	173900	667960800	19180	19180	19180	19180	0
134	20230810	173800	667960800	19180	19180	19180	19180	0
135	20230810	173700	667960800	19180	19180	19180	19180	0
136	20230810	173600	667960800	19180	19180	19180	19180	0
137	20230810	173500	667960800	19180	19180	19180	19180	0
138	20230810	173400	667960800	19180	19180	19180	19180	0
139	20230810	173300	667960800	19180	19180	19180	19180	0
140	20230810	173200	667960800	19180	19180	19180	19180	0
141	20230810	173100	667960800	19180	19180	19180	19180	0
142	20230810	173000	667960800	19180	19180	19180	19180	0
143	20230810	172900	667960800	19180	19180	19180	19180	0
144	20230810	172800	667960800	19180	19180	19180	19180	0
145	20230810	172700	667960800	19180	19180	19180	19180	0
146	20230810	172600	667960800	19180	19180	19180	19180	0
147	20230810	172500	667960800	19180	19180	19180	19180	0
148	20230810	172400	667960800	19180	19180	19180	19180	0
149	20230810	172300	667960800	19180	19180	19180	19180	0
150	20230810	172200	667960800	19180	19180	19180	19180	0
151	20230810	172100	667960800	19180	19180	19180	19180	0
152	20230810	172000	667960800	19180	19180	19180	19180	181
153	20230810	171900	667960800	19180	19180	19180	19180	0
154	20230810	171800	667960800	19180	19180	19180	19180	0
155	20230810	171700	667960800	19180	19180	19180	19180	0
156	20230810	171600	667960800	19180	19180	19180	19180	0
157	20230810	171500	667960800	19180	19180	19180	19180	0
158	20230810	171400	667960800	19180	19180	19180	19180	0
159	20230810	171300	667960800	19180	19180	19180	19180	0
160	20230810	171200	667960800	19180	19180	19180	19180	0
161	20230810	171100	667960800	19180	19180	19180	19180	0
162	20230810	171000	667960800	19180	19180	19180	19180	0
163	20230810	170900	667960800	19180	19180	19180	19180	0
164	20230810	170800	667960800	19180	19180	19180	19180	0
165	20230810	170700	667960800	19180	19180	19180	19180	0
166	20230810	170600	667960800	19180	19180	19180	19180	0
167	20230810	170500	667960800	19180	19180	19180	19180	0
168	20230810	170400	667960800	19180	19180	19180	19180	0
169	20230810	170300	667960800	19180	19180	19180	19180	0
170	20230810	170200	667960800	19180	19180	19180	19180	0
171	20230810	170100	667960800	19180	19180	19180	19180	0
172	20230810	170000	667960800	19180	19180	19180	19180	0
173	20230810	165900	667960800	19180	19180	19180	19180	0
174	20230810	165800	667960800	19180	19180	19180	19180	0
175	20230810	165700	667960800	19180	19180	19180	19180	0
176	20230810	165600	667960800	19180	19180	19180	19180	0
177	20230810	165500	667960800	19180	19180	19180	19180	0
178	20230810	165400	667960800	19180	19180	19180	19180	0
179	20230810	165300	667960800	19180	19180	19180	19180	0
180	20230810	165200	667960800	19180	19180	19180	19180	0
181	20230810	165100	667960800	19180	19180	19180	19180	0
182	20230810	165000	667960800	19180	19180	19180	19180	181
183	20230810	164900	667960800	19180	19180	19180	19180	0
184	20230810	164800	667960800	19180	19180	19180	19180	0
185	20230810	164700	667960800	19180	19180	19180	19180	0
186	20230810	164600	667960800	19180	19180	19180	19180	0
187	20230810	164500	667960800	19180	19180	19180	19180	0
188	20230810	164400	667960800	19180	19180	19180	19180	0
189	20230810	164300	667960800	19180	19180	19180	19180	0
190	20230810	164200	667960800	19180	19180	19180	19180	0
191	20230810	164100	667960800	19180	19180	19180	19180	0
192	20230810	164000	667960800	19180	19180	19180	19180	0
193	20230810	163900	667960800	19180	19180	19180	19180	0
194	20230810	163800	667960800	19180	19180	19180	19180	0
195	20230810	163700	667960800	19180	19180	19180	19180	0
196	20230810	163600	667960800	19180	19180	19180	19180	0
197	20230810	163500	667960800	19180	19180	19180	19180	0
198	20230810	163400	667960800	19180	19180	19180	19180	0
199	20230810	163300	667960800	19180	19180	19180	19180	0
200	20230810	163200	667960800	19180	19180	19180	19180	0
201	20230810	163100	667960800	19180	19180	19180	19180	0
202	20230810	163000	667960800	19180	19180	19180	19180	0
203	20230810	162900	667960800	19180	19180	19180	19180	0
204	20230810	162800	667960800	19180	19180	19180	19180	0
205	20230810	162700	667960800	19180	19180	19180	19180	0
206	20230810	162600	667960800	19180	19180	19180	19180	0
207	20230810	162500	667960800	19180	19180	19180	19180	0
208	20230810	162400	667960800	19180	19180	19180	19180	0
209	20230810	162300	667960800	19180	19180	19180	19180	0
210	20230810	162200	667960800	19180	19180	19180	19180	0
211	20230810	162100	667960800	19180	19180	19180	19180	0
212	20230810	162000	667960800	19180	19180	19180	19180	181
213	20230810	161900	667960800	19180	19180	19180	19180	0
214	20230810	161800	667960800	19180	19180	19180	19180	0
215	20230810	161700	667960800	19180	19180	19180	19180	0
216	20230810	161600	667960800	19180	19180	19180	19180	0
217	20230810	161500	667960800	19180	19180	19180	19180	0
218	20230810	161400	667960800	19180	19180	19180	19180	0
219	20230810	161300	667960800	19180	19180	19180	19180	0
220	20230810	161200	667960800	19180	19180	19180	19180	0
221	20230810	161100	667960800	19180	19180	19180	19180	0
222	20230810	161000	667960800	19180	19180	19180	19180	0
223	20230810	160900	667960800	19180	19180	19180	19180	0
224	20230810	160800	667960800	19180	19180	19180	19180	0
225	20230810	160700	667960800	19180	19180	19180	19180	0
226	20230810	160600	667960800	19180	19180	19180	19180	0
227	20230810	160500	667960800	19180	19180	19180	19180	0
228	20230810	160400	667960800	19180	19180	19180	19180	0
229	20230810	160300	667960800	19180	19180	19180	19180	0
230	20230810	160200	667960800	19180	19180	19180	19180	0
231	20230810	160100	667960800	19180	19180	19180	19180	0
232	20230810	160000	667960800	19180	19180	19180	19180	0
233	20230810	155900	667960800	19180	19180	19180	19180	0
234	20230810	155800	667960800	19180	19180	19180	19180	0
235	20230810	155700	667960800	19180	19180	19180	19180	0
236	20230810	155600	667960800	19180	19180	19180	19180	0
237	20230810	155500	667960800	19180	19180	19180	19180	0
238	20230810	155400	667960800	19180	19180	19180	19180	0
239	20230810	155300	667960800	19180	19180	19180	19180	0
240	20230810	155200	667960800	19180	19180	19180	19180	0
241	20230810	155100	667960800	19180	19180	19180	19180	0
242	20230810	155000	667960800	19180	19180	19180	19180	181
243	20230810	154900	667960800	19180	19180	19180	19180	0
244	20230810	154800	667960800	19180	19180	19180	19180	0
245	20230810	154700	667960800	19180	19180	19180	19180	0
246	20230810	154600	667960800	19180	19180	19180	19180	0
247	20230810	154500	667960800	19180	19180	19180	19180	0
248	20230810	154400	667960800	19180	19180	19180	19180	0
249	20230810	154300	667960800	19180	19180	19180	19180	0
250	20230810	154200	667960800	19180	19180	19180	19180	0
251	20230810	154100	667960800	19180	19180	19180	19180	0
252	20230810	154000	667960800	19180	19180	19180	19180	0
253	20230810	153900	667960800	19180	19180	19180	19180	0
254	20230810	153800	667960800	19180	19180	19180	19180	0
255	20230810	153700	667960800	19180	19180	19180	19180	0
256	20230810	153600	667960800	19180	19180	19180	19180	0
257	20230810	153500	667960800	19180	19180	19180	19180	0
258	20230810	153400	667960800	19180	19180	19180	19180	0
259	20230810	153300	667960800	19180	19180	19180	19180	0
260	20230810	153200	667960800	19180	19180	19180	19180	0
261	20230810	153100	667960800	19180	19180	19180	19180	0
262	20230810	153000	667960800	19180	19180	19180	19180	181
263	20230810	152900	664489220	19190	19190	19190	19190	0
264	20230810	152800	664489220	19190	19190	19190	19190	0
265	20230810	152700	664489220	19190	19190	19190	19190	0
266	20230810	152600	664489220	19190	19190	19190	19190	0
267	20230810	152500	664489220	19190	19190	19190	19190	0
268	20230810	152400	664489220	19190	19190	19190	19190	0
269	20230810	152300	664489220	19190	19190	19190	19190	0
270	20230810	152200	664489220	19190	19190	19190	19190	0
271	20230810	152100	664489220	19190	19190	19190	19190	0
272	20230810	152000	664489220	19190	19190	19190	19190	0
273	20230810	151900	664489220	19190	19190	19190	19130	66
274	20230810	151800	663223160	19130	19130	19130	19130	10
275	20230810	151700	663031860	19160	19170	19170	19160	121
276	20230810	151600	660712630	19180	19180	19180	19180	125
277	20230810	151500	658315130	19190	19190	19190	19190	44
278	20230810	151400	657470770	19190	19110	19190	19110	36
279	20230810	151300	656781130	19130	19130	19130	19130	11
280	20230810	151200	656570700	19130	19130	19130	19130	16
281	20230810	151100	656264620	19130	19130	19130	19130	0
282	20230810	151000	656264620	19130	19190	19190	19130	45
283	20230810	150900	655401910	19130	19180	19180	19130	37
284	20230810	150800	654693000	19180	19180	19180	19180	159
285	20230810	150700	651643380	19190	19190	19190	19190	0
286	20230810	150600	651643380	19190	19180	19190	19180	136
287	20230810	150500	649034580	19180	19180	19180	19180	0
288	20230810	150400	649034580	19180	19180	19180	19180	0
289	20230810	150300	649034580	19180	19180	19180	19180	60
290	20230810	150200	647883780	19190	19180	19190	19180	67
291	20230810	150100	646598320	19140	19140	19140	19140	109
292	20230810	150000	644512060	19190	19190	19190	19190	0
293	20230810	145900	644512060	19190	19190	19190	19190	0
294	20230810	145800	644512060	19190	19190	19190	19190	0
295	20230810	145700	644512060	19190	19190	19190	19190	0
296	20230810	145600	644512060	19190	19190	19190	19190	27
297	20230810	145500	643993930	19130	19130	19130	19130	2
298	20230810	145400	643955670	19120	19110	19120	19110	31
299	20230810	145300	643363100	19100	19100	19100	19100	0
300	20230810	145200	643363100	19100	19100	19100	19100	15
301	20230810	145100	643076600	19190	19190	19190	19190	1
302	20230810	145000	643057410	19100	19100	19100	19100	0
303	20230810	144900	643057410	19100	19100	19100	19100	14
304	20230810	144800	642790010	19090	19090	19090	19090	0
305	20230810	144700	642790010	19090	19090	19090	19090	0
306	20230810	144600	642790010	19090	19090	19090	19090	16
307	20230810	144500	642484570	19090	19090	19090	19090	0
308	20230810	144400	642484570	19090	19090	19090	19090	14
309	20230810	144300	642217310	19090	19090	19090	19090	0
310	20230810	144200	642217310	19090	19090	19090	19090	14
311	20230810	144100	641950050	19090	19090	19090	19090	0
312	20230810	144000	641950050	19090	19090	19090	19090	15
313	20230810	143900	641663700	19100	19100	19100	19100	0
314	20230810	143800	641663700	19100	19100	19100	19100	16
315	20230810	143700	641358100	19070	19070	19070	19070	0
316	20230810	143600	641358100	19070	19100	19100	19070	602
317	20230810	143500	629866790	19080	19190	19190	19060	2331
318	20230810	143400	585338050	19140	19140	19140	19140	15
319	20230810	143300	585050950	19140	19140	19140	19140	0
320	20230810	143200	585050950	19140	19150	19150	19130	91
321	20230810	143100	583309240	19160	19160	19160	19160	530
322	20230810	143000	573154440	19180	19210	19210	19180	1014
323	20230810	142900	553694550	19200	19200	19200	19200	0
324	20230810	142800	553694550	19200	19220	19240	19200	75
325	20230810	142700	552252370	19210	19210	19210	19210	25
326	20230810	142600	551772120	19200	19200	19200	19200	0
327	20230810	142500	551772120	19200	19240	19240	19200	29
328	20230810	142400	551214320	19240	19240	19240	19240	25
329	20230810	142300	550733320	19240	19240	19240	19240	25
330	20230810	142200	550252320	19240	19240	19240	19240	25
331	20230810	142100	549771320	19240	19240	19240	19240	25
332	20230810	142000	549290320	19240	19240	19240	19240	75
333	20230810	141900	547847320	19240	19240	19240	19240	25
334	20230810	141800	547366320	19240	19230	19240	19230	60
335	20230810	141700	546212150	19230	19230	19230	19230	25
336	20230810	141600	545731400	19230	19230	19230	19230	25
337	20230810	141500	545250650	19230	19230	19230	19230	25
338	20230810	141400	544769900	19230	19230	19230	19230	25
339	20230810	141300	544289150	19230	19230	19230	19230	78
340	20230810	141200	542789210	19230	19220	19230	19220	50
341	20230810	141100	541827960	19210	19230	19230	19210	137
342	20230810	141000	539194130	19230	19230	19230	19230	25
343	20230810	140900	538713380	19230	19230	19230	19230	25
344	20230810	140800	538232630	19240	19240	19240	19240	25
345	20230810	140700	537751630	19240	19240	19240	19240	30
346	20230810	140600	537174430	19240	19240	19240	19240	25
347	20230810	140500	536693430	19230	19240	19240	19220	70
348	20230810	140400	535347220	19220	19210	19230	19210	110
349	20230810	140300	533232380	19210	19220	19220	19210	112
350	20230810	140200	531079860	19210	19210	19210	19210	0
351	20230810	140100	531079860	19210	19210	19210	19210	0
352	20230810	140000	531079860	19210	19210	19210	19210	5
353	20230810	135900	530983810	19230	19210	19230	19210	69
354	20230810	135800	529657300	19200	19200	19200	19200	0
355	20230810	135700	529657300	19200	19200	19200	19200	16
356	20230810	135600	529350100	19230	19220	19230	19220	50
357	20230810	135500	528388850	19210	19210	19210	19210	16
358	20230810	135400	528081490	19210	19230	19230	19210	53
359	20230810	135300	527062360	19220	19220	19220	19220	25
360	20230810	135200	526581860	19210	19250	19250	19210	40
361	20230810	135100	525812100	19200	19230	19230	19200	121
362	20230810	135000	523485550	19220	19220	19220	19220	0
363	20230810	134900	523485550	19220	19220	19220	19220	0
364	20230810	134800	523485550	19220	19220	19220	19220	0
365	20230810	134700	523485550	19220	19220	19220	19220	0
366	20230810	134600	523485550	19220	19220	19220	19220	12
367	20230810	134500	523254910	19210	19200	19210	19200	26
368	20230810	134400	522755460	19190	19190	19190	19190	0
369	20230810	134300	522755460	19190	19250	19250	19190	32
370	20230810	134200	522139700	19250	19250	19250	19250	25
371	20230810	134100	521658450	19250	19250	19250	19250	25
372	20230810	134000	521177200	19250	19210	19250	19210	28
373	20230810	133900	520639200	19200	19190	19240	19190	130
374	20230810	133800	518139050	19190	19180	19190	19180	26
375	20230810	133700	517640120	19210	19200	19210	19200	35
376	20230810	133600	516967870	19210	19210	19210	19210	31
377	20230810	133500	516372360	19200	19190	19200	19190	28
378	20230810	133400	515834790	19240	19240	19240	19240	25
379	20230810	133300	515353790	19230	19220	19230	19220	50
380	20230810	133200	514392690	19220	19220	19220	19220	25
381	20230810	133100	513912190	19220	19210	19220	19210	25
382	20230810	133000	513431910	19210	19210	19210	19210	25
383	20230810	132900	512951660	19210	19210	19210	19210	25
384	20230810	132800	512471410	19210	19210	19210	19210	25
385	20230810	132700	511991160	19210	19210	19210	19210	25
386	20230810	132600	511510910	19210	19210	19210	19210	25
387	20230810	132500	511030660	19210	19210	19210	19210	25
388	20230810	132400	510550410	19210	19210	19210	19210	25
389	20230810	132300	510070160	19210	19210	19210	19210	25
390	20230810	132200	509589910	19210	19200	19210	19200	50
391	20230810	132100	508629770	19200	19200	19200	19200	25
392	20230810	132000	508149770	19200	19200	19200	19200	36
393	20230810	131900	507458570	19200	19190	19200	19160	192
394	20230810	131800	503774720	19200	19160	19200	19160	42
395	20230810	131700	502968920	19160	19200	19200	19160	880
396	20230810	131600	486077670	19200	19200	19210	19200	29
397	20230810	131500	485520620	19200	19200	19210	19200	32
398	20230810	131400	484905970	19200	19210	19220	19200	64
399	20230810	131300	483676330	19200	19200	19200	19200	16
400	20230810	131200	483369130	19190	19190	19190	19190	0
401	20230810	131100	483369130	19190	19190	19190	19190	0
402	20230810	131000	483369130	19190	19190	19190	19190	0
403	20230810	130900	483369130	19190	19190	19190	19190	0
404	20230810	130800	483369130	19190	19190	19190	19190	15
405	20230810	130700	483081280	19220	19220	19220	19220	25
406	20230810	130600	482600780	19220	19220	19220	19220	25
407	20230810	130500	482120280	19220	19220	19220	19220	25
408	20230810	130400	481639780	19220	19230	19230	19210	459
409	20230810	130300	472815000	19250	19240	19250	19240	49
410	20230810	130200	471871990	19260	19250	19260	19250	105
411	20230810	130100	469850490	19250	19260	19260	19250	30
412	20230810	130000	469272740	19260	19260	19260	19260	25
413	20230810	125900	468791240	19250	19240	19250	19240	10
414	20230810	125800	468598750	19230	19230	19230	19230	0
415	20230810	125700	468598750	19230	19240	19250	19230	26
416	20230810	125600	468098280	19240	19240	19240	19230	75
417	20230810	125500	466655360	19230	19240	19240	19230	27
418	20230810	125400	466135900	19230	19230	19230	19230	15
419	20230810	125300	465847450	19220	19220	19220	19220	0
420	20230810	125200	465847450	19220	19220	19220	19220	0
421	20230810	125100	465847450	19220	19220	19220	19220	16
422	20230810	125000	465539930	19210	19210	19210	19210	0
423	20230810	124900	465539930	19210	19210	19210	19210	19
424	20230810	124800	465174940	19200	19200	19200	19200	0
425	20230810	124700	465174940	19200	19230	19230	19200	131
426	20230810	124600	462657310	19220	19220	19220	19220	0
427	20230810	124500	462657310	19220	19210	19220	19210	55
428	20230810	124400	461600570	19200	19240	19240	19200	335
429	20230810	124300	455157290	19260	19250	19260	19250	50
430	20230810	124200	454194540	19240	19240	19240	19240	50
431	20230810	124100	453232540	19230	19230	19230	19230	0
432	20230810	124000	453232540	19230	19240	19240	19230	134
433	20230810	123900	450655220	19230	19230	19230	19230	0
434	20230810	123800	450655220	19230	19230	19230	19230	0
435	20230810	123700	450655220	19230	19230	19230	19230	16
436	20230810	123600	450347540	19220	19220	19220	19220	0
437	20230810	123500	450347540	19220	19220	19220	19220	0
438	20230810	123400	450347540	19220	19220	19220	19220	25
439	20230810	123300	449867040	19210	19210	19210	19210	0
440	20230810	123200	449867040	19210	19250	19260	19210	106
441	20230810	123100	447827450	19250	19260	19260	19250	60
442	20230810	123000	446671950	19250	19250	19250	19250	0
443	20230810	122900	446671950	19250	19280	19280	19250	153
444	20230810	122800	443724570	19250	19250	19250	19250	0
445	20230810	122700	443724570	19250	19250	19250	19250	0
446	20230810	122600	443724570	19250	19250	19250	19250	0
447	20230810	122500	443724570	19250	19270	19280	19250	185
448	20230810	122400	440159710	19270	19280	19280	19270	31
449	20230810	122300	439562090	19270	19280	19280	19270	30
450	20230810	122200	438983740	19270	19280	19280	19270	26
451	20230810	122100	438482470	19270	19270	19270	19270	45
452	20230810	122000	437615320	19270	19270	19270	19270	25
453	20230810	121900	437133570	19270	19270	19270	19270	25
454	20230810	121800	436651820	19270	19250	19270	19250	4
455	20230810	121700	436574790	19270	19260	19270	19260	25
456	20230810	121600	436093220	19260	19260	19260	19260	25
457	20230810	121500	435611720	19250	19250	19250	19250	11
458	20230810	121400	435399970	19240	19260	19260	19240	93
459	20230810	121300	433609150	19250	19250	19250	19250	0
460	20230810	121200	433609150	19250	19250	19260	19250	96
461	20230810	121100	431760690	19250	19240	19250	19240	6
462	20230810	121000	431645240	19240	19240	19250	19240	84
463	20230810	120900	430028390	19240	19250	19250	19240	70
464	20230810	120800	428681090	19240	19270	19270	19240	151
465	20230810	120700	425773390	19260	19260	19260	19260	0
466	20230810	120600	425773390	19260	19280	19280	19260	32
467	20230810	120500	425156570	19280	19280	19280	19280	27
468	20230810	120400	424636010	19280	19270	19280	19270	53
469	20230810	120300	423614450	19270	19280	19280	19270	43
470	20230810	120200	422785590	19270	19280	19280	19270	28
471	20230810	120100	422245780	19270	19280	19280	19270	28
472	20230810	120000	421705960	19260	19260	19260	19260	0
473	20230810	115900	421705960	19260	19280	19290	19260	45
474	20230810	115800	420838170	19290	19290	19290	19290	25
475	20230810	115700	420355920	19280	19280	19280	19270	171
476	20230810	115600	417059750	19290	19280	19290	19280	57
477	20230810	115500	415960500	19280	19280	19280	19280	65
478	20230810	115400	414707300	19280	19280	19280	19280	41
479	20230810	115300	413916820	19280	19280	19280	19280	25
480	20230810	115200	413434820	19280	19270	19280	19270	30
481	20230810	115100	412856470	19270	19270	19270	19270	1
482	20230810	115000	412837200	19260	19280	19280	19260	27
483	20230810	114900	412316680	19270	19270	19270	19270	182
484	20230810	114800	408809540	19270	19270	19270	19270	25
485	20230810	114700	408327790	19270	19270	19270	19270	75
486	20230810	114600	406882540	19270	19270	19270	19270	25
487	20230810	114500	406400790	19270	19270	19270	19270	25
488	20230810	114400	405919040	19270	19260	19270	19260	141
489	20230810	114300	403203130	19260	19260	19260	19260	68
490	20230810	114200	401893450	19260	19260	19260	19260	49
491	20230810	114100	400949710	19260	19260	19260	19260	25
492	20230810	114000	400468210	19260	19260	19260	19260	25
493	20230810	113900	399986710	19260	19250	19260	19250	39
494	20230810	113800	399235710	19260	19260	19260	19260	25
495	20230810	113700	398754210	19260	19260	19260	19260	25
496	20230810	113600	398272710	19260	19260	19260	19260	63
497	20230810	113500	397059330	19260	19260	19260	19260	25
498	20230810	113400	396577830	19260	19260	19260	19260	25
499	20230810	113300	396096330	19260	19260	19260	19260	25
500	20230810	113200	395614830	19260	19260	19260	19260	26
501	20230810	113100	395114070	19260	19260	19260	19260	25
502	20230810	113000	394632570	19260	19260	19260	19260	25
503	20230810	112900	394151070	19260	19260	19260	19260	25
504	20230810	112800	393669570	19260	19260	19260	19260	54
505	20230810	112700	392629530	19260	19260	19260	19260	94
506	20230810	112600	390819090	19260	19260	19260	19260	25
507	20230810	112500	390337590	19260	19260	19260	19260	25
508	20230810	112400	389856090	19260	19260	19260	19260	103
509	20230810	112300	387872310	19250	19250	19250	19250	85
510	20230810	112200	386236060	19240	19220	19240	19220	461
511	20230810	112100	377372720	19220	19220	19220	19220	25
512	20230810	112000	376892220	19220	19220	19220	19220	48
513	20230810	111900	375969660	19220	19220	19220	19220	48
514	20230810	111800	375047100	19220	19220	19220	19220	119
515	20230810	111700	372759920	19220	19220	19220	19220	25
516	20230810	111600	372279420	19220	19220	19220	19210	63
517	20230810	111500	371068580	19220	19220	19220	19220	25
518	20230810	111400	370588080	19220	19210	19220	19200	105
519	20230810	111300	368570660	19200	19200	19200	19200	0
520	20230810	111200	368570660	19200	19200	19200	19200	0
521	20230810	111100	368570660	19200	19220	19220	19200	214
522	20230810	111000	364458800	19210	19210	19210	19210	236
523	20230810	110900	359925240	19210	19210	19210	19210	62
524	20230810	110800	358734220	19210	19210	19210	19210	25
525	20230810	110700	358253970	19210	19210	19210	19210	25
526	20230810	110600	357773720	19210	19210	19210	19210	25
527	20230810	110500	357293470	19210	19210	19210	19210	27
528	20230810	110400	356774800	19210	19210	19210	19210	25
529	20230810	110300	356294550	19200	19200	19200	19200	53
530	20230810	110200	355276950	19200	19200	19200	19200	108
531	20230810	110100	353203350	19180	19180	19180	19180	3
532	20230810	110000	353145810	19170	19200	19200	19160	27
533	20230810	105900	352628200	19180	19170	19180	19170	147
534	20230810	105800	349808990	19160	19200	19200	19160	101
535	20230810	105700	347871110	19200	19150	19200	19150	892
536	20230810	105600	330771320	19160	19160	19160	19160	56
537	20230810	105500	329698360	19160	19160	19160	19160	26
538	20230810	105400	329200200	19160	19160	19160	19160	25
539	20230810	105300	328721200	19150	19160	19160	19150	48
540	20230810	105200	327801660	19160	19160	19160	19160	25
541	20230810	105100	327322660	19160	19160	19160	19160	29
542	20230810	105000	326767020	19160	19160	19160	19150	52
543	20230810	104900	325770710	19150	19150	19150	19150	2
544	20230810	104800	325732410	19140	19140	19140	19140	2
545	20230810	104700	325694130	19130	19160	19160	19130	60
546	20230810	104600	324545430	19160	19160	19160	19160	25
547	20230810	104500	324066430	19150	19160	19160	19150	164
548	20230810	104400	320924510	19150	19150	19150	19150	0
549	20230810	104300	320924510	19150	19160	19160	19150	26
550	20230810	104200	320426360	19150	19150	19150	19150	0
551	20230810	104100	320426360	19150	19150	19150	19150	17
552	20230810	104000	320100810	19140	19140	19140	19140	6
553	20230810	103900	319985970	19140	19140	19140	19140	21
554	20230810	103800	319584030	19130	19140	19140	19130	149
555	20230810	103700	316733160	19130	19160	19160	19130	11
556	20230810	103600	316522700	19160	19170	19180	19160	33
557	20230810	103500	315889930	19170	19170	19170	19160	237
558	20230810	103400	311348340	19170	19180	19180	19160	28
559	20230810	103300	310811480	19170	19170	19170	19170	25
560	20230810	103200	310332230	19160	19170	19170	19160	26
561	20230810	103100	309833820	19160	19160	19160	19150	201
562	20230810	103000	305984120	19160	19160	19170	19160	89
563	20230810	102900	304278630	19180	19180	19180	19180	25
564	20230810	102800	303799130	19180	19180	19180	19180	25
565	20230810	102700	303319630	19180	19180	19180	19180	26
566	20230810	102600	302820950	19180	19170	19180	19170	84
567	20230810	102500	301210320	19180	19170	19180	19170	26
568	20230810	102400	300711650	19150	19150	19150	19150	0
569	20230810	102300	300711650	19150	19150	19150	19150	2
570	20230810	102200	300673350	19160	19170	19180	19160	59
571	20230810	102100	299542490	19170	19180	19190	19170	71
572	20230810	102000	298181030	19180	19180	19180	19180	28
573	20230810	101900	297643990	19190	19180	19190	19180	25
574	20230810	101800	297164360	19180	19180	19180	19180	25
575	20230810	101700	296684860	19180	19170	19180	19170	63
576	20230810	101600	295477010	19160	19170	19170	19160	28
577	20230810	101500	294940280	19160	19170	19170	19160	126
578	20230810	101400	292524910	19170	19170	19170	19160	44
579	20230810	101300	291681470	19160	19170	19170	19160	29
580	20230810	101200	291125580	19160	19160	19160	19160	3
581	20230810	101100	291068100	19150	19130	19150	19130	37
582	20230810	101000	290359590	19120	19120	19120	19120	0
583	20230810	100900	290359590	19120	19120	19120	19120	0
584	20230810	100800	290359590	19120	19170	19180	19120	62
585	20230810	100700	289172650	19170	19170	19170	19170	26
586	20230810	100600	288674230	19160	19160	19170	19160	28
587	20230810	100500	288137510	19170	19150	19180	19150	68
588	20230810	100400	286833870	19180	19170	19180	19170	25
589	20230810	100300	286354390	19170	19190	19190	19170	63
590	20230810	100200	285145760	19180	19180	19180	19180	3
591	20230810	100100	285088220	19170	19180	19180	19170	57
592	20230810	100000	283994980	19170	19190	19190	19170	27
593	20230810	095900	283476890	19190	19190	19190	19190	25
594	20230810	095800	282997140	19180	19180	19180	19180	25
595	20230810	095700	282517640	19170	19200	19200	19170	254
596	20230810	095600	277645950	19190	19200	19210	19190	44
597	20230810	095500	276801070	19200	19210	19210	19200	35
598	20230810	095400	276128820	19210	19210	19210	19210	25
599	20230810	095300	275648570	19210	19210	19210	19210	35
600	20230810	095200	274976220	19210	19210	19210	19210	25
601	20230810	095100	274495970	19200	19210	19210	19200	86
602	20230810	095000	272844410	19190	19190	19190	19190	1
603	20230810	094900	272825220	19180	19180	19180	19180	0
604	20230810	094800	272825220	19180	19220	19220	19180	29
605	20230810	094700	272268000	19220	19210	19220	19210	89
606	20230810	094600	270557770	19200	19180	19200	19180	13
607	20230810	094500	270308230	19170	19220	19220	19170	61
608	20230810	094400	269137610	19220	19220	19220	19220	27
609	20230810	094300	268618670	19210	19240	19240	19210	174
610	20230810	094200	265274900	19240	19250	19250	19240	126
611	20230810	094100	262850360	19230	19270	19280	19230	627
612	20230810	094000	250766240	19290	19250	19300	19250	977
613	20230810	093900	231917610	19250	19220	19250	19220	364
614	20230810	093800	224916350	19090	19140	19220	19090	3364
615	20230810	093700	160404880	19130	19130	19130	19130	30
616	20230810	093600	159830980	19070	19070	19070	19070	0
617	20230810	093500	159830980	19070	19070	19070	19070	1
618	20230810	093400	159811910	19050	19050	19050	19050	0
619	20230810	093300	159811910	19050	19050	19050	19050	0
620	20230810	093200	159811910	19050	19050	19050	19050	26
621	20230810	093100	159316610	19030	19020	19030	19020	7
622	20230810	093000	159183460	19010	19030	19030	19010	193
623	20230810	092900	155511740	19010	19010	19010	19010	0
624	20230810	092800	155511740	19010	19010	19010	19010	5
625	20230810	092700	155416690	19000	19010	19010	19000	299
626	20230810	092600	149735530	19010	19010	19010	19000	308
627	20230810	092500	143882690	19030	19060	19060	19020	774
628	20230810	092400	129149900	19050	19050	19050	19050	44
629	20230810	092300	128311700	19050	19060	19060	19050	49
630	20230810	092200	127378150	19150	19150	19150	19150	11
631	20230810	092100	127167500	19150	19150	19150	19150	0
632	20230810	092000	127167500	19150	19040	19150	19040	119
633	20230810	091900	124891920	19040	19040	19040	19040	76
634	20230810	091800	123444880	19040	19070	19070	19030	400
635	20230810	091700	115829020	19050	19050	19050	19050	1
636	20230810	091600	115809970	19050	19050	19050	19050	0
637	20230810	091500	115809970	19050	19050	19050	19050	130
638	20230810	091400	113333470	19050	19050	19050	19050	3
639	20230810	091300	113276320	19050	19150	19150	19050	11
640	20230810	091200	113066670	19150	19150	19150	19150	0
641	20230810	091100	113066670	19150	19050	19150	19050	409
642	20230810	091000	105250840	19050	19040	19050	19040	76
643	20230810	090900	103803540	19070	19070	19070	19070	18
644	20230810	090800	103460280	19040	19150	19160	19030	369
645	20230810	090700	96402540	19030	19160	19170	19030	316
646	20230810	090600	90348130	19170	19170	19170	19160	61
647	20230810	090500	89179000	19170	19160	19170	19160	100
648	20230810	090400	87262670	19160	19120	19160	19120	548
649	20230810	090300	76764910	19170	19170	19220	18940	1098
650	20230810	090200	55712390	19190	19110	19200	18890	1260
651	20230810	090100	31562750	18790	19000	19230	18790	630
652	20230810	090000	19527990	18960	18900	18960	18760	1032