KissMeData/263770/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	202300	233731785	4165	4165	4165	4165	3481
3	20230810	202200	233731785	4165	4165	4165	4165	0
4	20230810	202100	233731785	4165	4165	4165	4165	0
5	20230810	202000	233731785	4165	4165	4165	4165	0
6	20230810	201900	233731785	4165	4165	4165	4165	0
7	20230810	201800	233731785	4165	4165	4165	4165	0
8	20230810	201700	233731785	4165	4165	4165	4165	0
9	20230810	201600	233731785	4165	4165	4165	4165	0
10	20230810	201500	233731785	4165	4165	4165	4165	0
11	20230810	201400	233731785	4165	4165	4165	4165	0
12	20230810	201300	233731785	4165	4165	4165	4165	0
13	20230810	201200	233731785	4165	4165	4165	4165	0
14	20230810	201100	233731785	4165	4165	4165	4165	0
15	20230810	201000	233731785	4165	4165	4165	4165	0
16	20230810	200900	233731785	4165	4165	4165	4165	0
17	20230810	200800	233731785	4165	4165	4165	4165	0
18	20230810	200700	233731785	4165	4165	4165	4165	0
19	20230810	200600	233731785	4165	4165	4165	4165	0
20	20230810	200500	233731785	4165	4165	4165	4165	0
21	20230810	200400	233731785	4165	4165	4165	4165	0
22	20230810	200300	233731785	4165	4165	4165	4165	0
23	20230810	200200	233731785	4165	4165	4165	4165	0
24	20230810	200100	233731785	4165	4165	4165	4165	0
25	20230810	200000	233731785	4165	4165	4165	4165	0
26	20230810	195900	233731785	4165	4165	4165	4165	0
27	20230810	195800	233731785	4165	4165	4165	4165	0
28	20230810	195700	233731785	4165	4165	4165	4165	0
29	20230810	195600	233731785	4165	4165	4165	4165	0
30	20230810	195500	233731785	4165	4165	4165	4165	0
31	20230810	195400	233731785	4165	4165	4165	4165	0
32	20230810	195300	233731785	4165	4165	4165	4165	3481
33	20230810	195200	233731785	4165	4165	4165	4165	0
34	20230810	195100	233731785	4165	4165	4165	4165	0
35	20230810	195000	233731785	4165	4165	4165	4165	0
36	20230810	194900	233731785	4165	4165	4165	4165	0
37	20230810	194800	233731785	4165	4165	4165	4165	0
38	20230810	194700	233731785	4165	4165	4165	4165	0
39	20230810	194600	233731785	4165	4165	4165	4165	0
40	20230810	194500	233731785	4165	4165	4165	4165	0
41	20230810	194400	233731785	4165	4165	4165	4165	0
42	20230810	194300	233731785	4165	4165	4165	4165	0
43	20230810	194200	233731785	4165	4165	4165	4165	0
44	20230810	194100	233731785	4165	4165	4165	4165	0
45	20230810	194000	233731785	4165	4165	4165	4165	0
46	20230810	193900	233731785	4165	4165	4165	4165	0
47	20230810	193800	233731785	4165	4165	4165	4165	0
48	20230810	193700	233731785	4165	4165	4165	4165	0
49	20230810	193600	233731785	4165	4165	4165	4165	0
50	20230810	193500	233731785	4165	4165	4165	4165	0
51	20230810	193400	233731785	4165	4165	4165	4165	0
52	20230810	193300	233731785	4165	4165	4165	4165	0
53	20230810	193200	233731785	4165	4165	4165	4165	0
54	20230810	193100	233731785	4165	4165	4165	4165	0
55	20230810	193000	233731785	4165	4165	4165	4165	0
56	20230810	192900	233731785	4165	4165	4165	4165	0
57	20230810	192800	233731785	4165	4165	4165	4165	0
58	20230810	192700	233731785	4165	4165	4165	4165	0
59	20230810	192600	233731785	4165	4165	4165	4165	0
60	20230810	192500	233731785	4165	4165	4165	4165	0
61	20230810	192400	233731785	4165	4165	4165	4165	0
62	20230810	192300	233731785	4165	4165	4165	4165	3481
63	20230810	192200	233731785	4165	4165	4165	4165	0
64	20230810	192100	233731785	4165	4165	4165	4165	0
65	20230810	192000	233731785	4165	4165	4165	4165	0
66	20230810	191900	233731785	4165	4165	4165	4165	0
67	20230810	191800	233731785	4165	4165	4165	4165	0
68	20230810	191700	233731785	4165	4165	4165	4165	0
69	20230810	191600	233731785	4165	4165	4165	4165	0
70	20230810	191500	233731785	4165	4165	4165	4165	0
71	20230810	191400	233731785	4165	4165	4165	4165	0
72	20230810	191300	233731785	4165	4165	4165	4165	0
73	20230810	191200	233731785	4165	4165	4165	4165	0
74	20230810	191100	233731785	4165	4165	4165	4165	0
75	20230810	191000	233731785	4165	4165	4165	4165	0
76	20230810	190900	233731785	4165	4165	4165	4165	0
77	20230810	190800	233731785	4165	4165	4165	4165	0
78	20230810	190700	233731785	4165	4165	4165	4165	0
79	20230810	190600	233731785	4165	4165	4165	4165	0
80	20230810	190500	233731785	4165	4165	4165	4165	0
81	20230810	190400	233731785	4165	4165	4165	4165	0
82	20230810	190300	233731785	4165	4165	4165	4165	0
83	20230810	190200	233731785	4165	4165	4165	4165	0
84	20230810	190100	233731785	4165	4165	4165	4165	0
85	20230810	190000	233731785	4165	4165	4165	4165	0
86	20230810	185900	233731785	4165	4165	4165	4165	0
87	20230810	185800	233731785	4165	4165	4165	4165	0
88	20230810	185700	233731785	4165	4165	4165	4165	0
89	20230810	185600	233731785	4165	4165	4165	4165	0
90	20230810	185500	233731785	4165	4165	4165	4165	0
91	20230810	185400	233731785	4165	4165	4165	4165	0
92	20230810	185300	233731785	4165	4165	4165	4165	3481
93	20230810	185200	233731785	4165	4165	4165	4165	0
94	20230810	185100	233731785	4165	4165	4165	4165	0
95	20230810	185000	233731785	4165	4165	4165	4165	0
96	20230810	184900	233731785	4165	4165	4165	4165	0
97	20230810	184800	233731785	4165	4165	4165	4165	0
98	20230810	184700	233731785	4165	4165	4165	4165	0
99	20230810	184600	233731785	4165	4165	4165	4165	0
100	20230810	184500	233731785	4165	4165	4165	4165	0
101	20230810	184400	233731785	4165	4165	4165	4165	0
102	20230810	184300	233731785	4165	4165	4165	4165	0
103	20230810	184200	233731785	4165	4165	4165	4165	0
104	20230810	184100	233731785	4165	4165	4165	4165	0
105	20230810	184000	233731785	4165	4165	4165	4165	0
106	20230810	183900	233731785	4165	4165	4165	4165	0
107	20230810	183800	233731785	4165	4165	4165	4165	0
108	20230810	183700	233731785	4165	4165	4165	4165	0
109	20230810	183600	233731785	4165	4165	4165	4165	0
110	20230810	183500	233731785	4165	4165	4165	4165	0
111	20230810	183400	233731785	4165	4165	4165	4165	0
112	20230810	183300	233731785	4165	4165	4165	4165	0
113	20230810	183200	233731785	4165	4165	4165	4165	0
114	20230810	183100	233731785	4165	4165	4165	4165	0
115	20230810	183000	233731785	4165	4165	4165	4165	0
116	20230810	182900	233731785	4165	4165	4165	4165	0
117	20230810	182800	233731785	4165	4165	4165	4165	0
118	20230810	182700	233731785	4165	4165	4165	4165	0
119	20230810	182600	233731785	4165	4165	4165	4165	0
120	20230810	182500	233731785	4165	4165	4165	4165	0
121	20230810	182400	233731785	4165	4165	4165	4165	0
122	20230810	182300	233731785	4165	4165	4165	4165	3481
123	20230810	182200	233731785	4165	4165	4165	4165	0
124	20230810	182100	233731785	4165	4165	4165	4165	0
125	20230810	182000	233731785	4165	4165	4165	4165	0
126	20230810	181900	233731785	4165	4165	4165	4165	0
127	20230810	181800	233731785	4165	4165	4165	4165	0
128	20230810	181700	233731785	4165	4165	4165	4165	0
129	20230810	181600	233731785	4165	4165	4165	4165	0
130	20230810	181500	233731785	4165	4165	4165	4165	0
131	20230810	181400	233731785	4165	4165	4165	4165	0
132	20230810	181300	233731785	4165	4165	4165	4165	0
133	20230810	181200	233731785	4165	4165	4165	4165	0
134	20230810	181100	233731785	4165	4165	4165	4165	0
135	20230810	181000	233731785	4165	4165	4165	4165	0
136	20230810	180900	233731785	4165	4165	4165	4165	0
137	20230810	180800	233731785	4165	4165	4165	4165	0
138	20230810	180700	233731785	4165	4165	4165	4165	0
139	20230810	180600	233731785	4165	4165	4165	4165	0
140	20230810	180500	233731785	4165	4165	4165	4165	0
141	20230810	180400	233731785	4165	4165	4165	4165	0
142	20230810	180300	233731785	4165	4165	4165	4165	0
143	20230810	180200	233731785	4165	4165	4165	4165	0
144	20230810	180100	233731785	4165	4165	4165	4165	0
145	20230810	180000	233731785	4165	4165	4165	4165	0
146	20230810	175900	233731785	4165	4165	4165	4165	0
147	20230810	175800	233731785	4165	4165	4165	4165	0
148	20230810	175700	233731785	4165	4165	4165	4165	0
149	20230810	175600	233731785	4165	4165	4165	4165	0
150	20230810	175500	233731785	4165	4165	4165	4165	0
151	20230810	175400	233731785	4165	4165	4165	4165	0
152	20230810	175300	233731785	4165	4165	4165	4165	3481
153	20230810	175200	233731785	4165	4165	4165	4165	0
154	20230810	175100	233731785	4165	4165	4165	4165	0
155	20230810	175000	233731785	4165	4165	4165	4165	0
156	20230810	174900	233731785	4165	4165	4165	4165	0
157	20230810	174800	233731785	4165	4165	4165	4165	0
158	20230810	174700	233731785	4165	4165	4165	4165	0
159	20230810	174600	233731785	4165	4165	4165	4165	0
160	20230810	174500	233731785	4165	4165	4165	4165	0
161	20230810	174400	233731785	4165	4165	4165	4165	0
162	20230810	174300	233731785	4165	4165	4165	4165	0
163	20230810	174200	233731785	4165	4165	4165	4165	0
164	20230810	174100	233731785	4165	4165	4165	4165	0
165	20230810	174000	233731785	4165	4165	4165	4165	0
166	20230810	173900	233731785	4165	4165	4165	4165	0
167	20230810	173800	233731785	4165	4165	4165	4165	0
168	20230810	173700	233731785	4165	4165	4165	4165	0
169	20230810	173600	233731785	4165	4165	4165	4165	0
170	20230810	173500	233731785	4165	4165	4165	4165	0
171	20230810	173400	233731785	4165	4165	4165	4165	0
172	20230810	173300	233731785	4165	4165	4165	4165	0
173	20230810	173200	233731785	4165	4165	4165	4165	0
174	20230810	173100	233731785	4165	4165	4165	4165	0
175	20230810	173000	233731785	4165	4165	4165	4165	0
176	20230810	172900	233731785	4165	4165	4165	4165	0
177	20230810	172800	233731785	4165	4165	4165	4165	0
178	20230810	172700	233731785	4165	4165	4165	4165	0
179	20230810	172600	233731785	4165	4165	4165	4165	0
180	20230810	172500	233731785	4165	4165	4165	4165	0
181	20230810	172400	233731785	4165	4165	4165	4165	0
182	20230810	172300	233731785	4165	4165	4165	4165	3481
183	20230810	172200	233731785	4165	4165	4165	4165	0
184	20230810	172100	233731785	4165	4165	4165	4165	0
185	20230810	172000	233731785	4165	4165	4165	4165	0
186	20230810	171900	233731785	4165	4165	4165	4165	0
187	20230810	171800	233731785	4165	4165	4165	4165	0
188	20230810	171700	233731785	4165	4165	4165	4165	0
189	20230810	171600	233731785	4165	4165	4165	4165	0
190	20230810	171500	233731785	4165	4165	4165	4165	0
191	20230810	171400	233731785	4165	4165	4165	4165	0
192	20230810	171300	233731785	4165	4165	4165	4165	0
193	20230810	171200	233731785	4165	4165	4165	4165	0
194	20230810	171100	233731785	4165	4165	4165	4165	0
195	20230810	171000	233731785	4165	4165	4165	4165	0
196	20230810	170900	233731785	4165	4165	4165	4165	0
197	20230810	170800	233731785	4165	4165	4165	4165	0
198	20230810	170700	233731785	4165	4165	4165	4165	0
199	20230810	170600	233731785	4165	4165	4165	4165	0
200	20230810	170500	233731785	4165	4165	4165	4165	0
201	20230810	170400	233731785	4165	4165	4165	4165	0
202	20230810	170300	233731785	4165	4165	4165	4165	0
203	20230810	170200	233731785	4165	4165	4165	4165	0
204	20230810	170100	233731785	4165	4165	4165	4165	0
205	20230810	170000	233731785	4165	4165	4165	4165	0
206	20230810	165900	233731785	4165	4165	4165	4165	0
207	20230810	165800	233731785	4165	4165	4165	4165	0
208	20230810	165700	233731785	4165	4165	4165	4165	0
209	20230810	165600	233731785	4165	4165	4165	4165	0
210	20230810	165500	233731785	4165	4165	4165	4165	0
211	20230810	165400	233731785	4165	4165	4165	4165	0
212	20230810	165300	233731785	4165	4165	4165	4165	3481
213	20230810	165200	233731785	4165	4165	4165	4165	0
214	20230810	165100	233731785	4165	4165	4165	4165	0
215	20230810	165000	233731785	4165	4165	4165	4165	0
216	20230810	164900	233731785	4165	4165	4165	4165	0
217	20230810	164800	233731785	4165	4165	4165	4165	0
218	20230810	164700	233731785	4165	4165	4165	4165	0
219	20230810	164600	233731785	4165	4165	4165	4165	0
220	20230810	164500	233731785	4165	4165	4165	4165	0
221	20230810	164400	233731785	4165	4165	4165	4165	0
222	20230810	164300	233731785	4165	4165	4165	4165	0
223	20230810	164200	233731785	4165	4165	4165	4165	0
224	20230810	164100	233731785	4165	4165	4165	4165	0
225	20230810	164000	233731785	4165	4165	4165	4165	0
226	20230810	163900	233731785	4165	4165	4165	4165	0
227	20230810	163800	233731785	4165	4165	4165	4165	0
228	20230810	163700	233731785	4165	4165	4165	4165	0
229	20230810	163600	233731785	4165	4165	4165	4165	0
230	20230810	163500	233731785	4165	4165	4165	4165	0
231	20230810	163400	233731785	4165	4165	4165	4165	0
232	20230810	163300	233731785	4165	4165	4165	4165	0
233	20230810	163200	233731785	4165	4165	4165	4165	0
234	20230810	163100	233731785	4165	4165	4165	4165	0
235	20230810	163000	233731785	4165	4165	4165	4165	0
236	20230810	162900	233731785	4165	4165	4165	4165	0
237	20230810	162800	233731785	4165	4165	4165	4165	0
238	20230810	162700	233731785	4165	4165	4165	4165	0
239	20230810	162600	233731785	4165	4165	4165	4165	0
240	20230810	162500	233731785	4165	4165	4165	4165	0
241	20230810	162400	233731785	4165	4165	4165	4165	0
242	20230810	162300	233731785	4165	4165	4165	4165	3481
243	20230810	162200	233731785	4165	4165	4165	4165	0
244	20230810	162100	233731785	4165	4165	4165	4165	0
245	20230810	162000	233731785	4165	4165	4165	4165	0
246	20230810	161900	233731785	4165	4165	4165	4165	0
247	20230810	161800	233731785	4165	4165	4165	4165	0
248	20230810	161700	233731785	4165	4165	4165	4165	0
249	20230810	161600	233731785	4165	4165	4165	4165	0
250	20230810	161500	233731785	4165	4165	4165	4165	0
251	20230810	161400	233731785	4165	4165	4165	4165	0
252	20230810	161300	233731785	4165	4165	4165	4165	0
253	20230810	161200	233731785	4165	4165	4165	4165	0
254	20230810	161100	233731785	4165	4165	4165	4165	0
255	20230810	161000	233731785	4165	4165	4165	4165	0
256	20230810	160900	233731785	4165	4165	4165	4165	0
257	20230810	160800	233731785	4165	4165	4165	4165	0
258	20230810	160700	233731785	4165	4165	4165	4165	0
259	20230810	160600	233731785	4165	4165	4165	4165	0
260	20230810	160500	233731785	4165	4165	4165	4165	0
261	20230810	160400	233731785	4165	4165	4165	4165	0
262	20230810	160300	233731785	4165	4165	4165	4165	0
263	20230810	160200	233731785	4165	4165	4165	4165	0
264	20230810	160100	233731785	4165	4165	4165	4165	0
265	20230810	160000	233731785	4165	4165	4165	4165	0
266	20230810	155900	233731785	4165	4165	4165	4165	0
267	20230810	155800	233731785	4165	4165	4165	4165	0
268	20230810	155700	233731785	4165	4165	4165	4165	0
269	20230810	155600	233731785	4165	4165	4165	4165	0
270	20230810	155500	233731785	4165	4165	4165	4165	0
271	20230810	155400	233731785	4165	4165	4165	4165	0
272	20230810	155300	233731785	4165	4165	4165	4165	3481
273	20230810	155200	233731785	4165	4165	4165	4165	0
274	20230810	155100	233731785	4165	4165	4165	4165	0
275	20230810	155000	233731785	4165	4165	4165	4165	0
276	20230810	154900	233731785	4165	4165	4165	4165	0
277	20230810	154800	233731785	4165	4165	4165	4165	0
278	20230810	154700	233731785	4165	4165	4165	4165	0
279	20230810	154600	233731785	4165	4165	4165	4165	0
280	20230810	154500	233731785	4165	4165	4165	4165	0
281	20230810	154400	233731785	4165	4165	4165	4165	0
282	20230810	154300	233731785	4165	4165	4165	4165	0
283	20230810	154200	233731785	4165	4165	4165	4165	0
284	20230810	154100	233731785	4165	4165	4165	4165	0
285	20230810	154000	233731785	4165	4165	4165	4165	0
286	20230810	153900	233731785	4165	4165	4165	4165	0
287	20230810	153800	233731785	4165	4165	4165	4165	0
288	20230810	153700	233731785	4165	4165	4165	4165	0
289	20230810	153600	233731785	4165	4165	4165	4165	0
290	20230810	153500	233731785	4165	4165	4165	4165	0
291	20230810	153400	233731785	4165	4165	4165	4165	0
292	20230810	153300	233731785	4165	4165	4165	4165	0
293	20230810	153200	233731785	4165	4165	4165	4165	0
294	20230810	153100	233731785	4165	4165	4165	4165	0
295	20230810	153000	233731785	4165	4165	4165	4165	3481
296	20230810	152900	219233420	4180	4180	4180	4180	0
297	20230810	152800	219233420	4180	4180	4180	4180	0
298	20230810	152700	219233420	4180	4180	4180	4180	0
299	20230810	152600	219233420	4180	4180	4180	4180	0
300	20230810	152500	219233420	4180	4180	4180	4180	0
301	20230810	152400	219233420	4180	4180	4180	4180	0
302	20230810	152300	219233420	4180	4180	4180	4180	0
303	20230810	152200	219233420	4180	4180	4180	4180	0
304	20230810	152100	219233420	4180	4180	4180	4180	0
305	20230810	152000	219233420	4180	4180	4180	4180	0
306	20230810	151900	219233420	4180	4145	4180	4145	3365
307	20230810	151800	205207095	4145	4135	4150	4095	2274
308	20230810	151700	195792535	4140	4115	4140	4115	100
309	20230810	151600	195379660	4115	4115	4115	4110	34
310	20230810	151500	195239760	4150	4090	4150	4090	4000
311	20230810	151400	178808170	4090	4090	4090	4090	45
312	20230810	151300	178624120	4090	4090	4090	4090	21
313	20230810	151200	178538230	4095	4095	4100	4095	1020
314	20230810	151100	174358025	4095	4095	4095	4095	0
315	20230810	151000	174358025	4095	4095	4095	4095	0
316	20230810	150900	174358025	4095	4085	4100	4085	1021
317	20230810	150800	170177920	4085	4085	4085	4085	1
318	20230810	150700	170173835	4085	4085	4085	4085	0
319	20230810	150600	170173835	4085	4085	4085	4085	1
320	20230810	150500	170169750	4070	4095	4095	4070	1050
321	20230810	150400	165895050	4095	4095	4095	4095	0
322	20230810	150300	165895050	4095	4095	4095	4095	0
323	20230810	150200	165895050	4095	4095	4095	4095	0
324	20230810	150100	165895050	4095	4095	4095	4095	102
325	20230810	150000	165477360	4100	4100	4100	4100	0
326	20230810	145900	165477360	4100	4090	4100	4090	102
327	20230810	145800	165059370	4105	4085	4105	4085	4341
328	20230810	145700	147270725	4085	4085	4085	4085	0
329	20230810	145600	147270725	4085	4085	4085	4085	1
330	20230810	145500	147266640	4080	4080	4080	4080	1
331	20230810	145400	147262560	4080	4080	4080	4080	108
332	20230810	145300	146821920	4080	4080	4080	4080	0
333	20230810	145200	146821920	4080	4080	4080	4080	0
334	20230810	145100	146821920	4080	4070	4085	4070	1001
335	20230810	145000	142741055	4065	4065	4065	4065	50
336	20230810	144900	142537805	4065	4065	4065	4065	0
337	20230810	144800	142537805	4065	4065	4065	4065	0
338	20230810	144700	142537805	4065	4065	4065	4065	1
339	20230810	144600	142533740	4045	4040	4045	4040	152
340	20230810	144500	141919655	4075	4045	4075	4045	9
341	20230810	144400	141883220	4050	4050	4050	4050	2
342	20230810	144300	141875120	4080	4080	4080	4080	0
343	20230810	144200	141875120	4080	4080	4080	4080	0
344	20230810	144100	141875120	4080	4080	4080	4080	0
345	20230810	144000	141875120	4080	4080	4080	4080	0
346	20230810	143900	141875120	4080	4080	4080	4080	0
347	20230810	143800	141875120	4080	4080	4080	4080	0
348	20230810	143700	141875120	4080	4070	4080	4070	1000
349	20230810	143600	137798495	4075	4075	4075	4075	0
350	20230810	143500	137798495	4075	4075	4075	4075	0
351	20230810	143400	137798495	4075	4075	4075	4075	0
352	20230810	143300	137798495	4075	4075	4075	4075	0
353	20230810	143200	137798495	4075	4075	4075	4075	6
354	20230810	143100	137774045	4075	4075	4075	4075	0
355	20230810	143000	137774045	4075	4075	4075	4075	0
356	20230810	142900	137774045	4075	4075	4075	4075	50
357	20230810	142800	137570295	4075	4075	4075	4075	0
358	20230810	142700	137570295	4075	4075	4075	4075	0
359	20230810	142600	137570295	4075	4075	4075	4075	0
360	20230810	142500	137570295	4075	4075	4075	4075	0
361	20230810	142400	137570295	4075	4075	4075	4075	0
362	20230810	142300	137570295	4075	4075	4075	4075	0
363	20230810	142200	137570295	4075	4075	4075	4075	9
364	20230810	142100	137533620	4075	4070	4075	4070	3
365	20230810	142000	137521405	4070	4070	4070	4070	320
366	20230810	141900	136219005	4070	4070	4070	4070	0
367	20230810	141800	136219005	4070	4070	4070	4070	0
368	20230810	141700	136219005	4070	4070	4070	4070	0
369	20230810	141600	136219005	4070	4070	4070	4070	0
370	20230810	141500	136219005	4070	4070	4070	4070	0
371	20230810	141400	136219005	4070	4070	4070	4070	0
372	20230810	141300	136219005	4070	4060	4070	4060	1000
373	20230810	141200	132156055	4060	4040	4060	4035	161
374	20230810	141100	131506190	4060	4060	4060	4060	100
375	20230810	141000	131100190	4060	4060	4060	4060	100
376	20230810	140900	130694190	4060	4045	4060	4040	729
377	20230810	140800	127748230	4060	4060	4060	4060	0
378	20230810	140700	127748230	4060	4060	4060	4060	0
379	20230810	140600	127748230	4060	4060	4060	4060	0
380	20230810	140500	127748230	4060	4060	4060	4060	0
381	20230810	140400	127748230	4060	4060	4060	4060	10
382	20230810	140300	127707630	4060	4060	4060	4060	0
383	20230810	140200	127707630	4060	4060	4060	4060	0
384	20230810	140100	127707630	4060	4060	4060	4060	0
385	20230810	140000	127707630	4060	4060	4060	4060	1
386	20230810	135900	127703570	4050	4050	4050	4050	100
387	20230810	135800	127298570	4060	4060	4060	4060	0
388	20230810	135700	127298570	4060	4060	4060	4060	0
389	20230810	135600	127298570	4060	4060	4060	4060	0
390	20230810	135500	127298570	4060	4045	4060	4045	36
391	20230810	135400	127152935	4060	4060	4060	4060	0
392	20230810	135300	127152935	4060	4060	4060	4060	0
393	20230810	135200	127152935	4060	4060	4060	4060	0
394	20230810	135100	127152935	4060	4060	4060	4060	0
395	20230810	135000	127152935	4060	4060	4060	4060	0
396	20230810	134900	127152935	4060	4060	4060	4060	0
397	20230810	134800	127152935	4060	4060	4060	4060	0
398	20230810	134700	127152935	4060	4060	4060	4060	0
399	20230810	134600	127152935	4060	4060	4060	4060	0
400	20230810	134500	127152935	4060	4060	4060	4060	0
401	20230810	134400	127152935	4060	4060	4060	4060	0
402	20230810	134300	127152935	4060	4060	4060	4060	0
403	20230810	134200	127152935	4060	4060	4060	4060	0
404	20230810	134100	127152935	4060	4060	4060	4060	0
405	20230810	134000	127152935	4060	4055	4060	4055	11
406	20230810	133900	127108280	4035	4040	4040	4035	1000
407	20230810	133800	123073235	4060	4060	4060	4060	0
408	20230810	133700	123073235	4060	4060	4060	4060	0
409	20230810	133600	123073235	4060	4045	4060	4040	261
410	20230810	133500	122018530	4055	4055	4055	4055	0
411	20230810	133400	122018530	4055	4055	4055	4055	1
412	20230810	133300	122014475	4060	4060	4060	4060	0
413	20230810	133200	122014475	4060	4060	4060	4060	2
414	20230810	133100	122006355	4060	4060	4060	4060	0
415	20230810	133000	122006355	4060	4060	4060	4060	0
416	20230810	132900	122006355	4060	4060	4060	4060	1
417	20230810	132800	122002295	4060	4060	4060	4060	0
418	20230810	132700	122002295	4060	4060	4060	4060	0
419	20230810	132600	122002295	4060	4060	4060	4060	0
420	20230810	132500	122002295	4060	4060	4060	4060	0
421	20230810	132400	122002295	4060	4060	4060	4060	1
422	20230810	132300	121998235	4065	4065	4065	4065	0
423	20230810	132200	121998235	4065	4065	4065	4065	0
424	20230810	132100	121998235	4065	4065	4065	4065	0
425	20230810	132000	121998235	4065	4065	4065	4065	0
426	20230810	131900	121998235	4065	4065	4065	4065	0
427	20230810	131800	121998235	4065	4065	4065	4065	0
428	20230810	131700	121998235	4065	4065	4065	4065	0
429	20230810	131600	121998235	4065	4065	4065	4065	0
430	20230810	131500	121998235	4065	4065	4065	4065	2
431	20230810	131400	121990105	4065	4065	4065	4065	0
432	20230810	131300	121990105	4065	4065	4065	4065	0
433	20230810	131200	121990105	4065	4065	4065	4065	0
434	20230810	131100	121990105	4065	4065	4065	4065	0
435	20230810	131000	121990105	4065	4045	4065	4045	203
436	20230810	130900	121168950	4045	4045	4045	4040	1470
437	20230810	130800	115229070	4070	4050	4070	4045	1255
438	20230810	130700	110152545	4050	4055	4055	4050	298
439	20230810	130600	108945140	4070	4070	4070	4070	0
440	20230810	130500	108945140	4070	4070	4070	4070	0
441	20230810	130400	108945140	4070	4070	4070	4070	0
442	20230810	130300	108945140	4070	4070	4070	4070	0
443	20230810	130200	108945140	4070	4070	4070	4070	0
444	20230810	130100	108945140	4070	4070	4070	4070	0
445	20230810	130000	108945140	4070	4070	4070	4070	0
446	20230810	125900	108945140	4070	4070	4070	4070	0
447	20230810	125800	108945140	4070	4070	4070	4070	0
448	20230810	125700	108945140	4070	4070	4070	4070	0
449	20230810	125600	108945140	4070	4070	4070	4070	0
450	20230810	125500	108945140	4070	4065	4070	4065	2
451	20230810	125400	108937005	4070	4070	4070	4070	0
452	20230810	125300	108937005	4070	4070	4070	4070	0
453	20230810	125200	108937005	4070	4070	4070	4070	0
454	20230810	125100	108937005	4070	4070	4070	4070	0
455	20230810	125000	108937005	4070	4070	4070	4070	0
456	20230810	124900	108937005	4070	4070	4070	4070	0
457	20230810	124800	108937005	4070	4070	4070	4070	0
458	20230810	124700	108937005	4070	4070	4070	4070	0
459	20230810	124600	108937005	4070	4070	4070	4070	0
460	20230810	124500	108937005	4070	4070	4070	4070	0
461	20230810	124400	108937005	4070	4070	4070	4070	0
462	20230810	124300	108937005	4070	4070	4070	4070	0
463	20230810	124200	108937005	4070	4050	4070	4050	222
464	20230810	124100	108037885	4050	4050	4050	4050	8
465	20230810	124000	108005485	4050	4050	4050	4050	8
466	20230810	123900	107973085	4050	4050	4050	4050	26
467	20230810	123800	107867785	4050	4060	4060	4050	717
468	20230810	123700	104962215	4070	4070	4070	4070	0
469	20230810	123600	104962215	4070	4070	4070	4070	0
470	20230810	123500	104962215	4070	4070	4070	4070	0
471	20230810	123400	104962215	4070	4070	4070	4070	0
472	20230810	123300	104962215	4070	4070	4070	4070	0
473	20230810	123200	104962215	4070	4070	4070	4070	0
474	20230810	123100	104962215	4070	4070	4070	4070	0
475	20230810	123000	104962215	4070	4070	4070	4070	0
476	20230810	122900	104962215	4070	4070	4070	4070	0
477	20230810	122800	104962215	4070	4070	4070	4070	0
478	20230810	122700	104962215	4070	4070	4070	4070	0
479	20230810	122600	104962215	4070	4070	4070	4070	0
480	20230810	122500	104962215	4070	4070	4070	4070	0
481	20230810	122400	104962215	4070	4070	4070	4070	0
482	20230810	122300	104962215	4070	4070	4070	4070	0
483	20230810	122200	104962215	4070	4070	4070	4070	0
484	20230810	122100	104962215	4070	4070	4070	4070	0
485	20230810	122000	104962215	4070	4070	4070	4070	101
486	20230810	121900	104551145	4060	4060	4060	4060	354
487	20230810	121800	103113905	4070	4070	4070	4070	0
488	20230810	121700	103113905	4070	4060	4070	4060	131
489	20230810	121600	102582035	4070	4070	4070	4070	0
490	20230810	121500	102582035	4070	4070	4070	4070	0
491	20230810	121400	102582035	4070	4070	4070	4070	0
492	20230810	121300	102582035	4070	4070	4070	4070	10
493	20230810	121200	102541335	4070	4070	4070	4070	0
494	20230810	121100	102541335	4070	4070	4070	4070	0
495	20230810	121000	102541335	4070	4070	4070	4070	1
496	20230810	120900	102537265	4060	4060	4060	4060	100
497	20230810	120800	102131265	4075	4075	4075	4075	0
498	20230810	120700	102131265	4075	4075	4075	4075	1
499	20230810	120600	102127190	4060	4060	4060	4060	1
500	20230810	120500	102123130	4070	4070	4070	4070	0
501	20230810	120400	102123130	4070	4070	4070	4070	892
502	20230810	120300	98492690	4070	4070	4070	4070	0
503	20230810	120200	98492690	4070	4070	4070	4070	0
504	20230810	120100	98492690	4070	4070	4070	4070	0
505	20230810	120000	98492690	4070	4070	4070	4070	0
506	20230810	115900	98492690	4070	4070	4070	4070	0
507	20230810	115800	98492690	4070	4055	4070	4055	17
508	20230810	115700	98423740	4055	4055	4055	4055	1
509	20230810	115600	98419685	4055	4055	4055	4055	0
510	20230810	115500	98419685	4055	4055	4055	4055	223
511	20230810	115400	97515420	4085	4065	4085	4065	5
512	20230810	115300	97495045	4065	4065	4065	4065	188
513	20230810	115200	96730825	4065	4065	4065	4065	0
514	20230810	115100	96730825	4065	4065	4065	4065	0
515	20230810	115000	96730825	4065	4065	4065	4065	0
516	20230810	114900	96730825	4065	4065	4065	4065	1
517	20230810	114800	96726760	4050	4050	4050	4050	0
518	20230810	114700	96726760	4050	4050	4050	4050	0
519	20230810	114600	96726760	4050	4050	4050	4050	0
520	20230810	114500	96726760	4050	4050	4050	4050	100
521	20230810	114400	96321760	4065	4065	4065	4065	0
522	20230810	114300	96321760	4065	4065	4065	4065	0
523	20230810	114200	96321760	4065	4065	4065	4065	0
524	20230810	114100	96321760	4065	4065	4065	4065	0
525	20230810	114000	96321760	4065	4065	4065	4065	0
526	20230810	113900	96321760	4065	4065	4065	4065	0
527	20230810	113800	96321760	4065	4060	4065	4050	201
528	20230810	113700	95507165	4065	4065	4065	4065	0
529	20230810	113600	95507165	4065	4065	4065	4065	0
530	20230810	113500	95507165	4065	4065	4065	4065	0
531	20230810	113400	95507165	4065	4065	4065	4065	1
532	20230810	113300	95503100	4065	4065	4065	4065	1
533	20230810	113200	95499035	4070	4070	4070	4070	0
534	20230810	113100	95499035	4070	4075	4100	4070	99
535	20230810	113000	95095570	4075	4040	4100	4040	2594
536	20230810	112900	84572175	4040	4040	4040	4040	0
537	20230810	112800	84572175	4040	4040	4040	4040	90
538	20230810	112700	84208575	4045	4045	4045	4045	0
539	20230810	112600	84208575	4045	4045	4045	4045	0
540	20230810	112500	84208575	4045	4045	4045	4045	0
541	20230810	112400	84208575	4045	4040	4045	4030	1570
542	20230810	112300	77879140	4045	4045	4045	4045	0
543	20230810	112200	77879140	4045	4045	4045	4045	0
544	20230810	112100	77879140	4045	4045	4045	4045	0
545	20230810	112000	77879140	4045	4040	4045	4040	59
546	20230810	111900	77640775	4040	4040	4040	4040	0
547	20230810	111800	77640775	4040	4040	4040	4040	0
548	20230810	111700	77640775	4040	4040	4040	4040	0
549	20230810	111600	77640775	4040	4040	4040	4040	0
550	20230810	111500	77640775	4040	4040	4040	4040	0
551	20230810	111400	77640775	4040	4040	4040	4040	0
552	20230810	111300	77640775	4040	4040	4040	4040	1
553	20230810	111200	77636735	4040	4040	4040	4040	0
554	20230810	111100	77636735	4040	4035	4040	4035	17
555	20230810	111000	77568135	4040	4040	4040	4040	1
556	20230810	110900	77564095	4035	4035	4035	4035	1
557	20230810	110800	77560060	4040	4040	4040	4040	0
558	20230810	110700	77560060	4040	4040	4040	4040	0
559	20230810	110600	77560060	4040	4040	4040	4040	0
560	20230810	110500	77560060	4040	4040	4040	4040	0
561	20230810	110400	77560060	4040	4040	4040	4040	0
562	20230810	110300	77560060	4040	4040	4040	4040	0
563	20230810	110200	77560060	4040	4040	4040	4040	0
564	20230810	110100	77560060	4040	4040	4040	4040	0
565	20230810	110000	77560060	4040	4040	4040	4040	0
566	20230810	105900	77560060	4040	4040	4040	4040	0
567	20230810	105800	77560060	4040	4040	4040	4040	0
568	20230810	105700	77560060	4040	4040	4040	4040	0
569	20230810	105600	77560060	4040	4040	4040	4040	0
570	20230810	105500	77560060	4040	4040	4040	4040	0
571	20230810	105400	77560060	4040	4040	4040	4040	0
572	20230810	105300	77560060	4040	4040	4040	4040	1
573	20230810	105200	77556020	4030	4030	4030	4030	100
574	20230810	105100	77153020	4040	4040	4040	4040	0
575	20230810	105000	77153020	4040	4040	4040	4040	1
576	20230810	104900	77148980	4035	4035	4035	4035	0
577	20230810	104800	77148980	4035	4035	4035	4035	0
578	20230810	104700	77148980	4035	4035	4035	4035	0
579	20230810	104600	77148980	4035	4035	4035	4035	0
580	20230810	104500	77148980	4035	4035	4035	4035	0
581	20230810	104400	77148980	4035	4035	4035	4035	0
582	20230810	104300	77148980	4035	4040	4040	4035	2
583	20230810	104200	77140905	4030	4030	4030	4030	20
584	20230810	104100	77060305	4040	4040	4040	4040	0
585	20230810	104000	77060305	4040	4040	4040	4040	0
586	20230810	103900	77060305	4040	4040	4040	4040	0
587	20230810	103800	77060305	4040	4040	4040	4040	0
588	20230810	103700	77060305	4040	4040	4040	4040	0
589	20230810	103600	77060305	4040	4040	4040	4040	0
590	20230810	103500	77060305	4040	4040	4040	4040	100
591	20230810	103400	76656305	4040	4040	4040	4040	0
592	20230810	103300	76656305	4040	4040	4040	4040	0
593	20230810	103200	76656305	4040	4030	4040	4025	124
594	20230810	103100	76157180	4040	4040	4040	4040	0
595	20230810	103000	76157180	4040	4040	4040	4040	1
596	20230810	102900	76153140	4025	4040	4040	4025	1139
597	20230810	102800	71566900	4040	4040	4040	4040	0
598	20230810	102700	71566900	4040	4040	4040	4040	1
599	20230810	102600	71562860	4030	4030	4030	4030	0
600	20230810	102500	71562860	4030	4030	4030	4030	249
601	20230810	102400	70559390	4030	4030	4030	4030	1
602	20230810	102300	70555360	4030	4030	4030	4030	1
603	20230810	102200	70551330	4030	4030	4030	4030	0
604	20230810	102100	70551330	4030	4030	4030	4030	1
605	20230810	102000	70547300	4020	4020	4020	4020	20
606	20230810	101900	70466900	4035	4035	4035	4035	0
607	20230810	101800	70466900	4035	4035	4035	4035	0
608	20230810	101700	70466900	4035	4035	4035	4035	194
609	20230810	101600	69684110	4035	4035	4035	4035	1
610	20230810	101500	69680075	4020	4020	4020	4020	80
611	20230810	101400	69358475	4035	4035	4035	4035	0
612	20230810	101300	69358475	4035	4035	4035	4035	0
613	20230810	101200	69358475	4035	4035	4035	4035	10
614	20230810	101100	69318125	4035	4035	4035	4035	0
615	20230810	101000	69318125	4035	4035	4035	4035	0
616	20230810	100900	69318125	4035	4035	4035	4035	0
617	20230810	100800	69318125	4035	4035	4035	4035	0
618	20230810	100700	69318125	4035	4020	4035	4020	67
619	20230810	100600	69048755	4035	4035	4035	4035	0
620	20230810	100500	69048755	4035	4025	4035	4025	4
621	20230810	100400	69032625	4035	4035	4035	4035	0
622	20230810	100300	69032625	4035	4040	4040	4025	126
623	20230810	100200	68525450	4020	4020	4020	4020	250
624	20230810	100100	67520450	4040	4040	4040	4040	247
625	20230810	100000	66522570	4040	4030	4040	4030	11
626	20230810	095900	66478230	4040	4040	4040	4040	0
627	20230810	095800	66478230	4040	4040	4040	4040	0
628	20230810	095700	66478230	4040	4040	4040	4040	0
629	20230810	095600	66478230	4040	4040	4040	4040	0
630	20230810	095500	66478230	4040	4040	4040	4040	3
631	20230810	095400	66466110	4035	4040	4040	4035	21
632	20230810	095300	66381320	4040	4020	4040	4010	471
633	20230810	095200	64491945	4040	4040	4040	4040	1
634	20230810	095100	64487905	4035	4035	4035	4035	620
635	20230810	095000	61986205	4035	4035	4035	4035	0
636	20230810	094900	61986205	4035	4035	4035	4035	20
637	20230810	094800	61905505	4035	4035	4035	4035	0
638	20230810	094700	61905505	4035	4035	4035	4035	11
639	20230810	094600	61861120	4010	4020	4035	4010	3804
640	20230810	094500	46593835	4035	4035	4035	4035	1
641	20230810	094400	46589800	4025	4025	4025	4025	120
642	20230810	094300	46106800	4035	4035	4035	4035	100
643	20230810	094200	45703300	4035	4035	4035	4035	0
644	20230810	094100	45703300	4035	4035	4035	4035	100
645	20230810	094000	45299800	4035	4035	4035	4035	0
646	20230810	093900	45299800	4035	4035	4035	4035	0
647	20230810	093800	45299800	4035	4035	4035	4035	8
648	20230810	093700	45267520	4035	4035	4035	4035	0
649	20230810	093600	45267520	4035	4035	4035	4035	0
650	20230810	093500	45267520	4035	4035	4035	4035	1
651	20230810	093400	45263485	4020	4030	4030	4020	154
652	20230810	093300	44644395	4035	4035	4035	4035	2
653	20230810	093200	44636325	4035	4035	4035	4035	2
654	20230810	093100	44628255	4040	4040	4040	4040	0
655	20230810	093000	44628255	4040	4040	4040	4040	0
656	20230810	092900	44628255	4040	4040	4040	4040	0
657	20230810	092800	44628255	4040	4040	4040	4040	0
658	20230810	092700	44628255	4040	4025	4040	4015	4001
659	20230810	092600	28557535	4025	4055	4055	4025	1102
660	20230810	092500	24119425	4030	4040	4040	4030	1000
661	20230810	092400	20089330	4060	4060	4060	4060	0
662	20230810	092300	20089330	4060	4060	4060	4060	0
663	20230810	092200	20089330	4060	4060	4060	4060	101
664	20230810	092100	19679270	4060	4060	4060	4060	0
665	20230810	092000	19679270	4060	4050	4060	4050	100
666	20230810	091900	19273555	4040	4050	4050	4040	501
667	20230810	091800	17249505	4050	4050	4050	4050	0
668	20230810	091700	17249505	4050	4050	4050	4050	1
669	20230810	091600	17245455	4055	4055	4055	4055	0
670	20230810	091500	17245455	4055	4055	4055	4020	2345
671	20230810	091400	7801905	4055	4055	4055	4055	0
672	20230810	091300	7801905	4055	4055	4055	4055	0
673	20230810	091200	7801905	4055	4055	4055	4055	0
674	20230810	091100	7801905	4055	4055	4055	4055	1
675	20230810	091000	7797850	4025	4040	4040	4025	681
676	20230810	090900	5055035	4040	4050	4050	4040	2
677	20230810	090800	5046945	4055	4055	4055	4055	50
678	20230810	090700	4844195	4030	4040	4040	4025	550
679	20230810	090600	2627680	4070	4015	4070	4015	57
680	20230810	090500	2398570	4015	4055	4075	4015	155
681	20230810	090400	1774050	4055	4070	4070	4055	187
682	20230810	090300	1014525	4085	4085	4085	4075	72
683	20230810	090200	720440	4115	4115	4115	4115	0
684	20230810	090100	720440	4115	4115	4115	4115	1
685	20230810	090000	716325	4090	4120	4120	4090	174