KissMeData/419120/min/candle-20230811.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230811	205600	194132810	9740	9740	9740	9740	1092
3	20230811	205500	194132810	9740	9740	9740	9740	0
4	20230811	205400	194132810	9740	9740	9740	9740	0
5	20230811	205300	194132810	9740	9740	9740	9740	0
6	20230811	205200	194132810	9740	9740	9740	9740	0
7	20230811	205100	194132810	9740	9740	9740	9740	0
8	20230811	205000	194132810	9740	9740	9740	9740	0
9	20230811	204900	194132810	9740	9740	9740	9740	0
10	20230811	204800	194132810	9740	9740	9740	9740	0
11	20230811	204700	194132810	9740	9740	9740	9740	0
12	20230811	204600	194132810	9740	9740	9740	9740	0
13	20230811	204500	194132810	9740	9740	9740	9740	0
14	20230811	204400	194132810	9740	9740	9740	9740	0
15	20230811	204300	194132810	9740	9740	9740	9740	0
16	20230811	204200	194132810	9740	9740	9740	9740	0
17	20230811	204100	194132810	9740	9740	9740	9740	0
18	20230811	204000	194132810	9740	9740	9740	9740	0
19	20230811	203900	194132810	9740	9740	9740	9740	0
20	20230811	203800	194132810	9740	9740	9740	9740	0
21	20230811	203700	194132810	9740	9740	9740	9740	0
22	20230811	203600	194132810	9740	9740	9740	9740	0
23	20230811	203500	194132810	9740	9740	9740	9740	0
24	20230811	203400	194132810	9740	9740	9740	9740	0
25	20230811	203300	194132810	9740	9740	9740	9740	0
26	20230811	203200	194132810	9740	9740	9740	9740	0
27	20230811	203100	194132810	9740	9740	9740	9740	0
28	20230811	203000	194132810	9740	9740	9740	9740	0
29	20230811	202900	194132810	9740	9740	9740	9740	0
30	20230811	202800	194132810	9740	9740	9740	9740	0
31	20230811	202700	194132810	9740	9740	9740	9740	0
32	20230811	202600	194132810	9740	9740	9740	9740	1092
33	20230811	202500	194132810	9740	9740	9740	9740	0
34	20230811	202400	194132810	9740	9740	9740	9740	0
35	20230811	202300	194132810	9740	9740	9740	9740	0
36	20230811	202200	194132810	9740	9740	9740	9740	0
37	20230811	202100	194132810	9740	9740	9740	9740	0
38	20230811	202000	194132810	9740	9740	9740	9740	0
39	20230811	201900	194132810	9740	9740	9740	9740	0
40	20230811	201800	194132810	9740	9740	9740	9740	0
41	20230811	201700	194132810	9740	9740	9740	9740	0
42	20230811	201600	194132810	9740	9740	9740	9740	0
43	20230811	201500	194132810	9740	9740	9740	9740	0
44	20230811	201400	194132810	9740	9740	9740	9740	0
45	20230811	201300	194132810	9740	9740	9740	9740	0
46	20230811	201200	194132810	9740	9740	9740	9740	0
47	20230811	201100	194132810	9740	9740	9740	9740	0
48	20230811	201000	194132810	9740	9740	9740	9740	0
49	20230811	200900	194132810	9740	9740	9740	9740	0
50	20230811	200800	194132810	9740	9740	9740	9740	0
51	20230811	200700	194132810	9740	9740	9740	9740	0
52	20230811	200600	194132810	9740	9740	9740	9740	0
53	20230811	200500	194132810	9740	9740	9740	9740	0
54	20230811	200400	194132810	9740	9740	9740	9740	0
55	20230811	200300	194132810	9740	9740	9740	9740	0
56	20230811	200200	194132810	9740	9740	9740	9740	0
57	20230811	200100	194132810	9740	9740	9740	9740	0
58	20230811	200000	194132810	9740	9740	9740	9740	0
59	20230811	195900	194132810	9740	9740	9740	9740	0
60	20230811	195800	194132810	9740	9740	9740	9740	0
61	20230811	195700	194132810	9740	9740	9740	9740	0
62	20230811	195600	194132810	9740	9740	9740	9740	1092
63	20230811	195500	194132810	9740	9740	9740	9740	0
64	20230811	195400	194132810	9740	9740	9740	9740	0
65	20230811	195300	194132810	9740	9740	9740	9740	0
66	20230811	195200	194132810	9740	9740	9740	9740	0
67	20230811	195100	194132810	9740	9740	9740	9740	0
68	20230811	195000	194132810	9740	9740	9740	9740	0
69	20230811	194900	194132810	9740	9740	9740	9740	0
70	20230811	194800	194132810	9740	9740	9740	9740	0
71	20230811	194700	194132810	9740	9740	9740	9740	0
72	20230811	194600	194132810	9740	9740	9740	9740	0
73	20230811	194500	194132810	9740	9740	9740	9740	0
74	20230811	194400	194132810	9740	9740	9740	9740	0
75	20230811	194300	194132810	9740	9740	9740	9740	0
76	20230811	194200	194132810	9740	9740	9740	9740	0
77	20230811	194100	194132810	9740	9740	9740	9740	0
78	20230811	194000	194132810	9740	9740	9740	9740	0
79	20230811	193900	194132810	9740	9740	9740	9740	0
80	20230811	193800	194132810	9740	9740	9740	9740	0
81	20230811	193700	194132810	9740	9740	9740	9740	0
82	20230811	193600	194132810	9740	9740	9740	9740	0
83	20230811	193500	194132810	9740	9740	9740	9740	0
84	20230811	193400	194132810	9740	9740	9740	9740	0
85	20230811	193300	194132810	9740	9740	9740	9740	0
86	20230811	193200	194132810	9740	9740	9740	9740	0
87	20230811	193100	194132810	9740	9740	9740	9740	0
88	20230811	193000	194132810	9740	9740	9740	9740	0
89	20230811	192900	194132810	9740	9740	9740	9740	0
90	20230811	192800	194132810	9740	9740	9740	9740	0
91	20230811	192700	194132810	9740	9740	9740	9740	0
92	20230811	192600	194132810	9740	9740	9740	9740	1092
93	20230811	192500	194132810	9740	9740	9740	9740	0
94	20230811	192400	194132810	9740	9740	9740	9740	0
95	20230811	192300	194132810	9740	9740	9740	9740	0
96	20230811	192200	194132810	9740	9740	9740	9740	0
97	20230811	192100	194132810	9740	9740	9740	9740	0
98	20230811	192000	194132810	9740	9740	9740	9740	0
99	20230811	191900	194132810	9740	9740	9740	9740	0
100	20230811	191800	194132810	9740	9740	9740	9740	0
101	20230811	191700	194132810	9740	9740	9740	9740	0
102	20230811	191600	194132810	9740	9740	9740	9740	0
103	20230811	191500	194132810	9740	9740	9740	9740	0
104	20230811	191400	194132810	9740	9740	9740	9740	0
105	20230811	191300	194132810	9740	9740	9740	9740	0
106	20230811	191200	194132810	9740	9740	9740	9740	0
107	20230811	191100	194132810	9740	9740	9740	9740	0
108	20230811	191000	194132810	9740	9740	9740	9740	0
109	20230811	190900	194132810	9740	9740	9740	9740	0
110	20230811	190800	194132810	9740	9740	9740	9740	0
111	20230811	190700	194132810	9740	9740	9740	9740	0
112	20230811	190600	194132810	9740	9740	9740	9740	0
113	20230811	190500	194132810	9740	9740	9740	9740	0
114	20230811	190400	194132810	9740	9740	9740	9740	0
115	20230811	190300	194132810	9740	9740	9740	9740	0
116	20230811	190200	194132810	9740	9740	9740	9740	0
117	20230811	190100	194132810	9740	9740	9740	9740	0
118	20230811	190000	194132810	9740	9740	9740	9740	0
119	20230811	185900	194132810	9740	9740	9740	9740	0
120	20230811	185800	194132810	9740	9740	9740	9740	0
121	20230811	185700	194132810	9740	9740	9740	9740	0
122	20230811	185600	194132810	9740	9740	9740	9740	1092
123	20230811	185500	194132810	9740	9740	9740	9740	0
124	20230811	185400	194132810	9740	9740	9740	9740	0
125	20230811	185300	194132810	9740	9740	9740	9740	0
126	20230811	185200	194132810	9740	9740	9740	9740	0
127	20230811	185100	194132810	9740	9740	9740	9740	0
128	20230811	185000	194132810	9740	9740	9740	9740	0
129	20230811	184900	194132810	9740	9740	9740	9740	0
130	20230811	184800	194132810	9740	9740	9740	9740	0
131	20230811	184700	194132810	9740	9740	9740	9740	0
132	20230811	184600	194132810	9740	9740	9740	9740	0
133	20230811	184500	194132810	9740	9740	9740	9740	0
134	20230811	184400	194132810	9740	9740	9740	9740	0
135	20230811	184300	194132810	9740	9740	9740	9740	0
136	20230811	184200	194132810	9740	9740	9740	9740	0
137	20230811	184100	194132810	9740	9740	9740	9740	0
138	20230811	184000	194132810	9740	9740	9740	9740	0
139	20230811	183900	194132810	9740	9740	9740	9740	0
140	20230811	183800	194132810	9740	9740	9740	9740	0
141	20230811	183700	194132810	9740	9740	9740	9740	0
142	20230811	183600	194132810	9740	9740	9740	9740	0
143	20230811	183500	194132810	9740	9740	9740	9740	0
144	20230811	183400	194132810	9740	9740	9740	9740	0
145	20230811	183300	194132810	9740	9740	9740	9740	0
146	20230811	183200	194132810	9740	9740	9740	9740	0
147	20230811	183100	194132810	9740	9740	9740	9740	0
148	20230811	183000	194132810	9740	9740	9740	9740	0
149	20230811	182900	194132810	9740	9740	9740	9740	0
150	20230811	182800	194132810	9740	9740	9740	9740	0
151	20230811	182700	194132810	9740	9740	9740	9740	0
152	20230811	182600	194132810	9740	9740	9740	9740	1092
153	20230811	182500	194132810	9740	9740	9740	9740	0
154	20230811	182400	194132810	9740	9740	9740	9740	0
155	20230811	182300	194132810	9740	9740	9740	9740	0
156	20230811	182200	194132810	9740	9740	9740	9740	0
157	20230811	182100	194132810	9740	9740	9740	9740	0
158	20230811	182000	194132810	9740	9740	9740	9740	0
159	20230811	181900	194132810	9740	9740	9740	9740	0
160	20230811	181800	194132810	9740	9740	9740	9740	0
161	20230811	181700	194132810	9740	9740	9740	9740	0
162	20230811	181600	194132810	9740	9740	9740	9740	0
163	20230811	181500	194132810	9740	9740	9740	9740	0
164	20230811	181400	194132810	9740	9740	9740	9740	0
165	20230811	181300	194132810	9740	9740	9740	9740	0
166	20230811	181200	194132810	9740	9740	9740	9740	0
167	20230811	181100	194132810	9740	9740	9740	9740	0
168	20230811	181000	194132810	9740	9740	9740	9740	0
169	20230811	180900	194132810	9740	9740	9740	9740	0
170	20230811	180800	194132810	9740	9740	9740	9740	0
171	20230811	180700	194132810	9740	9740	9740	9740	0
172	20230811	180600	194132810	9740	9740	9740	9740	0
173	20230811	180500	194132810	9740	9740	9740	9740	0
174	20230811	180400	194132810	9740	9740	9740	9740	0
175	20230811	180300	194132810	9740	9740	9740	9740	0
176	20230811	180200	194132810	9740	9740	9740	9740	0
177	20230811	180100	194132810	9740	9740	9740	9740	0
178	20230811	180000	194132810	9740	9740	9740	9740	0
179	20230811	175900	194132810	9740	9740	9740	9740	0
180	20230811	175800	194132810	9740	9740	9740	9740	0
181	20230811	175700	194132810	9740	9740	9740	9740	0
182	20230811	175600	194132810	9740	9740	9740	9740	1092
183	20230811	175500	194132810	9740	9740	9740	9740	0
184	20230811	175400	194132810	9740	9740	9740	9740	0
185	20230811	175300	194132810	9740	9740	9740	9740	0
186	20230811	175200	194132810	9740	9740	9740	9740	0
187	20230811	175100	194132810	9740	9740	9740	9740	0
188	20230811	175000	194132810	9740	9740	9740	9740	0
189	20230811	174900	194132810	9740	9740	9740	9740	0
190	20230811	174800	194132810	9740	9740	9740	9740	0
191	20230811	174700	194132810	9740	9740	9740	9740	0
192	20230811	174600	194132810	9740	9740	9740	9740	0
193	20230811	174500	194132810	9740	9740	9740	9740	0
194	20230811	174400	194132810	9740	9740	9740	9740	0
195	20230811	174300	194132810	9740	9740	9740	9740	0
196	20230811	174200	194132810	9740	9740	9740	9740	0
197	20230811	174100	194132810	9740	9740	9740	9740	0
198	20230811	174000	194132810	9740	9740	9740	9740	0
199	20230811	173900	194132810	9740	9740	9740	9740	0
200	20230811	173800	194132810	9740	9740	9740	9740	0
201	20230811	173700	194132810	9740	9740	9740	9740	0
202	20230811	173600	194132810	9740	9740	9740	9740	0
203	20230811	173500	194132810	9740	9740	9740	9740	0
204	20230811	173400	194132810	9740	9740	9740	9740	0
205	20230811	173300	194132810	9740	9740	9740	9740	0
206	20230811	173200	194132810	9740	9740	9740	9740	0
207	20230811	173100	194132810	9740	9740	9740	9740	0
208	20230811	173000	194132810	9740	9740	9740	9740	0
209	20230811	172900	194132810	9740	9740	9740	9740	0
210	20230811	172800	194132810	9740	9740	9740	9740	0
211	20230811	172700	194132810	9740	9740	9740	9740	0
212	20230811	172600	194132810	9740	9740	9740	9740	1092
213	20230811	172500	194132810	9740	9740	9740	9740	0
214	20230811	172400	194132810	9740	9740	9740	9740	0
215	20230811	172300	194132810	9740	9740	9740	9740	0
216	20230811	172200	194132810	9740	9740	9740	9740	0
217	20230811	172100	194132810	9740	9740	9740	9740	0
218	20230811	172000	194132810	9740	9740	9740	9740	0
219	20230811	171900	194132810	9740	9740	9740	9740	0
220	20230811	171800	194132810	9740	9740	9740	9740	0
221	20230811	171700	194132810	9740	9740	9740	9740	0
222	20230811	171600	194132810	9740	9740	9740	9740	0
223	20230811	171500	194132810	9740	9740	9740	9740	0
224	20230811	171400	194132810	9740	9740	9740	9740	0
225	20230811	171300	194132810	9740	9740	9740	9740	0
226	20230811	171200	194132810	9740	9740	9740	9740	0
227	20230811	171100	194132810	9740	9740	9740	9740	0
228	20230811	171000	194132810	9740	9740	9740	9740	0
229	20230811	170900	194132810	9740	9740	9740	9740	0
230	20230811	170800	194132810	9740	9740	9740	9740	0
231	20230811	170700	194132810	9740	9740	9740	9740	0
232	20230811	170600	194132810	9740	9740	9740	9740	0
233	20230811	170500	194132810	9740	9740	9740	9740	0
234	20230811	170400	194132810	9740	9740	9740	9740	0
235	20230811	170300	194132810	9740	9740	9740	9740	0
236	20230811	170200	194132810	9740	9740	9740	9740	0
237	20230811	170100	194132810	9740	9740	9740	9740	0
238	20230811	170000	194132810	9740	9740	9740	9740	0
239	20230811	165900	194132810	9740	9740	9740	9740	0
240	20230811	165800	194132810	9740	9740	9740	9740	0
241	20230811	165700	194132810	9740	9740	9740	9740	0
242	20230811	165600	194132810	9740	9740	9740	9740	1092
243	20230811	165500	194132810	9740	9740	9740	9740	0
244	20230811	165400	194132810	9740	9740	9740	9740	0
245	20230811	165300	194132810	9740	9740	9740	9740	0
246	20230811	165200	194132810	9740	9740	9740	9740	0
247	20230811	165100	194132810	9740	9740	9740	9740	0
248	20230811	165000	194132810	9740	9740	9740	9740	0
249	20230811	164900	194132810	9740	9740	9740	9740	0
250	20230811	164800	194132810	9740	9740	9740	9740	0
251	20230811	164700	194132810	9740	9740	9740	9740	0
252	20230811	164600	194132810	9740	9740	9740	9740	0
253	20230811	164500	194132810	9740	9740	9740	9740	0
254	20230811	164400	194132810	9740	9740	9740	9740	0
255	20230811	164300	194132810	9740	9740	9740	9740	0
256	20230811	164200	194132810	9740	9740	9740	9740	0
257	20230811	164100	194132810	9740	9740	9740	9740	0
258	20230811	164000	194132810	9740	9740	9740	9740	0
259	20230811	163900	194132810	9740	9740	9740	9740	0
260	20230811	163800	194132810	9740	9740	9740	9740	0
261	20230811	163700	194132810	9740	9740	9740	9740	0
262	20230811	163600	194132810	9740	9740	9740	9740	0
263	20230811	163500	194132810	9740	9740	9740	9740	0
264	20230811	163400	194132810	9740	9740	9740	9740	0
265	20230811	163300	194132810	9740	9740	9740	9740	0
266	20230811	163200	194132810	9740	9740	9740	9740	0
267	20230811	163100	194132810	9740	9740	9740	9740	0
268	20230811	163000	194132810	9740	9740	9740	9740	0
269	20230811	162900	194132810	9740	9740	9740	9740	0
270	20230811	162800	194132810	9740	9740	9740	9740	0
271	20230811	162700	194132810	9740	9740	9740	9740	0
272	20230811	162600	194132810	9740	9740	9740	9740	1092
273	20230811	162500	194132810	9740	9740	9740	9740	0
274	20230811	162400	194132810	9740	9740	9740	9740	0
275	20230811	162300	194132810	9740	9740	9740	9740	0
276	20230811	162200	194132810	9740	9740	9740	9740	0
277	20230811	162100	194132810	9740	9740	9740	9740	0
278	20230811	162000	194132810	9740	9740	9740	9740	0
279	20230811	161900	194132810	9740	9740	9740	9740	0
280	20230811	161800	194132810	9740	9740	9740	9740	0
281	20230811	161700	194132810	9740	9740	9740	9740	0
282	20230811	161600	194132810	9740	9740	9740	9740	0
283	20230811	161500	194132810	9740	9740	9740	9740	0
284	20230811	161400	194132810	9740	9740	9740	9740	0
285	20230811	161300	194132810	9740	9740	9740	9740	0
286	20230811	161200	194132810	9740	9740	9740	9740	0
287	20230811	161100	194132810	9740	9740	9740	9740	0
288	20230811	161000	194132810	9740	9740	9740	9740	0
289	20230811	160900	194132810	9740	9740	9740	9740	0
290	20230811	160800	194132810	9740	9740	9740	9740	0
291	20230811	160700	194132810	9740	9740	9740	9740	0
292	20230811	160600	194132810	9740	9740	9740	9740	0
293	20230811	160500	194132810	9740	9740	9740	9740	0
294	20230811	160400	194132810	9740	9740	9740	9740	0
295	20230811	160300	194132810	9740	9740	9740	9740	0
296	20230811	160200	194132810	9740	9740	9740	9740	0
297	20230811	160100	194132810	9740	9740	9740	9740	0
298	20230811	160000	194132810	9740	9740	9740	9740	0
299	20230811	155900	194132810	9740	9740	9740	9740	0
300	20230811	155800	194132810	9740	9740	9740	9740	0
301	20230811	155700	194132810	9740	9740	9740	9740	0
302	20230811	155600	194132810	9740	9740	9740	9740	1092
303	20230811	155500	194132810	9740	9740	9740	9740	0
304	20230811	155400	194132810	9740	9740	9740	9740	0
305	20230811	155300	194132810	9740	9740	9740	9740	0
306	20230811	155200	194132810	9740	9740	9740	9740	0
307	20230811	155100	194132810	9740	9740	9740	9740	0
308	20230811	155000	194132810	9740	9740	9740	9740	0
309	20230811	154900	194132810	9740	9740	9740	9740	0
310	20230811	154800	194132810	9740	9740	9740	9740	0
311	20230811	154700	194132810	9740	9740	9740	9740	0
312	20230811	154600	194132810	9740	9740	9740	9740	0
313	20230811	154500	194132810	9740	9740	9740	9740	0
314	20230811	154400	194132810	9740	9740	9740	9740	0
315	20230811	154300	194132810	9740	9740	9740	9740	0
316	20230811	154200	194132810	9740	9740	9740	9740	0
317	20230811	154100	194132810	9740	9740	9740	9740	0
318	20230811	154000	194132810	9740	9740	9740	9740	0
319	20230811	153900	194132810	9740	9740	9740	9740	0
320	20230811	153800	194132810	9740	9740	9740	9740	0
321	20230811	153700	194132810	9740	9740	9740	9740	0
322	20230811	153600	194132810	9740	9740	9740	9740	0
323	20230811	153500	194132810	9740	9740	9740	9740	0
324	20230811	153400	194132810	9740	9740	9740	9740	0
325	20230811	153300	194132810	9740	9740	9740	9740	0
326	20230811	153200	194132810	9740	9740	9740	9740	0
327	20230811	153100	194132810	9740	9740	9740	9740	0
328	20230811	153000	194132810	9740	9740	9740	9740	1092
329	20230811	152900	183496730	9790	9790	9790	9790	0
330	20230811	152800	183496730	9790	9790	9790	9790	0
331	20230811	152700	183496730	9790	9790	9790	9790	0
332	20230811	152600	183496730	9790	9790	9790	9790	0
333	20230811	152500	183496730	9790	9790	9790	9790	0
334	20230811	152400	183496730	9790	9790	9790	9790	0
335	20230811	152300	183496730	9790	9790	9790	9790	0
336	20230811	152200	183496730	9790	9790	9790	9790	0
337	20230811	152100	183496730	9790	9790	9790	9790	0
338	20230811	152000	183496730	9790	9790	9790	9790	0
339	20230811	151900	183496730	9790	9790	9790	9790	2
340	20230811	151800	183477150	9790	9780	9790	9770	15
341	20230811	151700	183330350	9780	9780	9780	9780	2
342	20230811	151600	183310790	9770	9750	9770	9750	212
343	20230811	151500	181243230	9770	9770	9770	9750	238
344	20230811	151400	178920940	9770	9770	9770	9770	0
345	20230811	151300	178920940	9770	9790	9790	9770	176
346	20230811	151200	177199420	9790	9790	9790	9790	19
347	20230811	151100	177013410	9790	9790	9790	9790	8
348	20230811	151000	176935090	9770	9770	9770	9770	0
349	20230811	150900	176935090	9770	9770	9770	9770	0
350	20230811	150800	176935090	9770	9770	9790	9770	36
351	20230811	150700	176582970	9780	9780	9780	9780	30
352	20230811	150600	176289570	9780	9780	9780	9780	0
353	20230811	150500	176289570	9780	9780	9780	9780	11
354	20230811	150400	176181990	9770	9770	9770	9770	0
355	20230811	150300	176181990	9770	9770	9770	9770	0
356	20230811	150200	176181990	9770	9770	9770	9770	0
357	20230811	150100	176181990	9770	9770	9770	9770	0
358	20230811	150000	176181990	9770	9770	9770	9770	56
359	20230811	145900	175634870	9770	9770	9770	9770	3
360	20230811	145800	175605560	9770	9790	9790	9770	70
361	20230811	145700	174920900	9790	9790	9790	9790	35
362	20230811	145600	174578250	9790	9790	9790	9790	38
363	20230811	145500	174206230	9790	9790	9790	9790	3
364	20230811	145400	174176860	9790	9800	9800	9790	10
365	20230811	145300	174078950	9790	9790	9790	9790	69
366	20230811	145200	173403440	9800	9800	9800	9800	0
367	20230811	145100	173403440	9800	9780	9800	9730	306
368	20230811	145000	170406030	9800	9790	9800	9790	200
369	20230811	144900	168446450	9800	9800	9800	9800	0
370	20230811	144800	168446450	9800	9730	9800	9720	288
371	20230811	144700	165638880	9740	9740	9740	9740	0
372	20230811	144600	165638880	9740	9740	9740	9740	0
373	20230811	144500	165638880	9740	9740	9740	9740	84
374	20230811	144400	164820720	9750	9750	9750	9750	1
375	20230811	144300	164810970	9770	9770	9770	9770	0
376	20230811	144200	164810970	9770	9770	9770	9770	1
377	20230811	144100	164801200	9800	9790	9800	9780	119
378	20230811	144000	163635420	9800	9790	9800	9790	105
379	20230811	143900	162606910	9800	9800	9800	9800	0
380	20230811	143800	162606910	9800	9800	9800	9800	0
381	20230811	143700	162606910	9800	9800	9800	9800	0
382	20230811	143600	162606910	9800	9800	9800	9800	0
383	20230811	143500	162606910	9800	9800	9800	9800	20
384	20230811	143400	162410910	9770	9750	9770	9750	200
385	20230811	143300	160460070	9750	9750	9750	9750	0
386	20230811	143200	160460070	9750	9750	9750	9750	3
387	20230811	143100	160430820	9750	9740	9750	9740	99
388	20230811	143000	159465760	9740	9740	9740	9740	17
389	20230811	142900	159300180	9740	9740	9740	9740	0
390	20230811	142800	159300180	9740	9740	9740	9740	0
391	20230811	142700	159300180	9740	9740	9740	9740	1
392	20230811	142600	159290440	9740	9740	9740	9740	0
393	20230811	142500	159290440	9740	9740	9740	9740	1
394	20230811	142400	159280700	9740	9740	9740	9740	0
395	20230811	142300	159280700	9740	9740	9740	9740	2
396	20230811	142200	159261220	9740	9740	9740	9740	0
397	20230811	142100	159261220	9740	9740	9740	9740	1
398	20230811	142000	159251480	9700	9730	9730	9700	400
399	20230811	141900	155366140	9740	9740	9740	9740	3
400	20230811	141800	155336920	9740	9740	9740	9740	10
401	20230811	141700	155239520	9740	9740	9740	9740	0
402	20230811	141600	155239520	9740	9740	9740	9740	0
403	20230811	141500	155239520	9740	9740	9740	9740	0
404	20230811	141400	155239520	9740	9740	9740	9740	10
405	20230811	141300	155142120	9730	9730	9730	9730	0
406	20230811	141200	155142120	9730	9730	9730	9730	0
407	20230811	141100	155142120	9730	9730	9730	9730	100
408	20230811	141000	154169120	9740	9740	9740	9740	35
409	20230811	140900	153828220	9740	9750	9750	9740	222
410	20230811	140800	151663860	9740	9740	9740	9740	3
411	20230811	140700	151634640	9750	9770	9770	9740	88
412	20230811	140600	150776300	9770	9770	9770	9770	17
413	20230811	140500	150610210	9770	9770	9770	9770	0
414	20230811	140400	150610210	9770	9770	9770	9770	0
415	20230811	140300	150610210	9770	9770	9770	9770	0
416	20230811	140200	150610210	9770	9770	9770	9770	2
417	20230811	140100	150590670	9780	9780	9780	9780	20
418	20230811	140000	150395070	9790	9790	9790	9790	0
419	20230811	135900	150395070	9790	9790	9790	9790	0
420	20230811	135800	150395070	9790	9790	9790	9790	0
421	20230811	135700	150395070	9790	9790	9790	9790	0
422	20230811	135600	150395070	9790	9790	9790	9790	11
423	20230811	135500	150287380	9790	9790	9790	9790	97
424	20230811	135400	149337750	9790	9790	9790	9790	1
425	20230811	135300	149327960	9740	9740	9740	9740	0
426	20230811	135200	149327960	9740	9740	9740	9740	0
427	20230811	135100	149327960	9740	9740	9740	9740	0
428	20230811	135000	149327960	9740	9750	9750	9740	267
429	20230811	134900	146726410	9800	9800	9800	9800	20
430	20230811	134800	146530410	9800	9800	9800	9800	0
431	20230811	134700	146530410	9800	9800	9800	9800	0
432	20230811	134600	146530410	9800	9800	9800	9800	0
433	20230811	134500	146530410	9800	9800	9800	9800	0
434	20230811	134400	146530410	9800	9800	9800	9800	18
435	20230811	134300	146354010	9800	9800	9800	9800	0
436	20230811	134200	146354010	9800	9800	9800	9800	0
437	20230811	134100	146354010	9800	9800	9800	9800	0
438	20230811	134000	146354010	9800	9800	9800	9800	1
439	20230811	133900	146344210	9800	9800	9800	9800	0
440	20230811	133800	146344210	9800	9800	9800	9800	0
441	20230811	133700	146344210	9800	9800	9800	9800	0
442	20230811	133600	146344210	9800	9800	9800	9800	29
443	20230811	133500	146060010	9810	9810	9810	9810	0
444	20230811	133400	146060010	9810	9810	9810	9810	0
445	20230811	133300	146060010	9810	9810	9810	9810	9
446	20230811	133200	145971720	9810	9810	9810	9810	0
447	20230811	133100	145971720	9810	9810	9810	9810	0
448	20230811	133000	145971720	9810	9810	9810	9810	0
449	20230811	132900	145971720	9810	9810	9810	9810	0
450	20230811	132800	145971720	9810	9810	9810	9810	0
451	20230811	132700	145971720	9810	9810	9810	9810	0
452	20230811	132600	145971720	9810	9810	9810	9810	0
453	20230811	132500	145971720	9810	9830	9840	9810	523
454	20230811	132400	140830670	9820	9810	9820	9810	6
455	20230811	132300	140771760	9810	9810	9810	9810	0
456	20230811	132200	140771760	9810	9810	9810	9810	0
457	20230811	132100	140771760	9810	9810	9810	9810	33
458	20230811	132000	140448030	9810	9810	9810	9810	12
459	20230811	131900	140330310	9810	9810	9810	9810	4
460	20230811	131800	140291070	9810	9790	9810	9790	143
461	20230811	131700	138891020	9790	9790	9790	9790	0
462	20230811	131600	138891020	9790	9790	9790	9790	0
463	20230811	131500	138891020	9790	9790	9790	9790	0
464	20230811	131400	138891020	9790	9790	9790	9790	0
465	20230811	131300	138891020	9790	9790	9790	9790	0
466	20230811	131200	138891020	9790	9790	9790	9790	0
467	20230811	131100	138891020	9790	9790	9790	9790	0
468	20230811	131000	138891020	9790	9790	9790	9790	0
469	20230811	130900	138891020	9790	9790	9790	9790	0
470	20230811	130800	138891020	9790	9760	9790	9760	500
471	20230811	130700	133997190	9750	9750	9750	9750	35
472	20230811	130600	133655940	9760	9760	9760	9760	0
473	20230811	130500	133655940	9760	9760	9760	9760	0
474	20230811	130400	133655940	9760	9760	9760	9760	0
475	20230811	130300	133655940	9760	9760	9760	9760	0
476	20230811	130200	133655940	9760	9760	9760	9760	0
477	20230811	130100	133655940	9760	9740	9760	9740	57
478	20230811	130000	133100740	9740	9740	9740	9740	5
479	20230811	125900	133052040	9740	9740	9740	9740	0
480	20230811	125800	133052040	9740	9740	9740	9740	0
481	20230811	125700	133052040	9740	9750	9750	9740	50
482	20230811	125600	132564640	9760	9760	9760	9760	125
483	20230811	125500	131344640	9770	9770	9770	9770	0
484	20230811	125400	131344640	9770	9770	9770	9770	2
485	20230811	125300	131325100	9770	9770	9770	9770	39
486	20230811	125200	130944070	9790	9790	9790	9790	0
487	20230811	125100	130944070	9790	9790	9790	9790	0
488	20230811	125000	130944070	9790	9790	9790	9790	18
489	20230811	124900	130767850	9770	9770	9770	9770	1
490	20230811	124800	130758080	9770	9770	9770	9770	0
491	20230811	124700	130758080	9770	9770	9770	9770	10
492	20230811	124600	130660380	9790	9790	9790	9790	0
493	20230811	124500	130660380	9790	9790	9790	9790	0
494	20230811	124400	130660380	9790	9790	9790	9790	19
495	20230811	124300	130474370	9780	9780	9780	9780	0
496	20230811	124200	130474370	9780	9780	9780	9780	0
497	20230811	124100	130474370	9780	9780	9780	9780	10
498	20230811	124000	130376570	9780	9780	9780	9780	0
499	20230811	123900	130376570	9780	9780	9780	9780	0
500	20230811	123800	130376570	9780	9780	9780	9780	0
501	20230811	123700	130376570	9780	9780	9780	9780	0
502	20230811	123600	130376570	9780	9780	9780	9780	0
503	20230811	123500	130376570	9780	9780	9780	9780	0
504	20230811	123400	130376570	9780	9780	9780	9780	0
505	20230811	123300	130376570	9780	9780	9780	9780	0
506	20230811	123200	130376570	9780	9780	9780	9780	0
507	20230811	123100	130376570	9780	9780	9780	9780	130
508	20230811	123000	129105170	9790	9790	9790	9790	0
509	20230811	122900	129105170	9790	9790	9790	9790	46
510	20230811	122800	128654830	9790	9790	9790	9790	0
511	20230811	122700	128654830	9790	9790	9790	9790	2
512	20230811	122600	128635250	9810	9810	9810	9810	0
513	20230811	122500	128635250	9810	9810	9810	9810	0
514	20230811	122400	128635250	9810	9810	9810	9810	0
515	20230811	122300	128635250	9810	9810	9810	9810	0
516	20230811	122200	128635250	9810	9810	9810	9810	0
517	20230811	122100	128635250	9810	9800	9810	9800	29
518	20230811	122000	128351000	9800	9800	9800	9800	0
519	20230811	121900	128351000	9800	9800	9800	9800	1
520	20230811	121800	128341200	9800	9800	9800	9800	0
521	20230811	121700	128341200	9800	9800	9800	9800	0
522	20230811	121600	128341200	9800	9810	9810	9800	350
523	20230811	121500	124910200	9810	9810	9810	9810	0
524	20230811	121400	124910200	9810	9810	9810	9810	25
525	20230811	121300	124664950	9820	9820	9820	9820	0
526	20230811	121200	124664950	9820	9820	9820	9820	6
527	20230811	121100	124606030	9820	9820	9820	9820	19
528	20230811	121000	124419450	9810	9810	9810	9810	0
529	20230811	120900	124419450	9810	9810	9810	9810	0
530	20230811	120800	124419450	9810	9810	9810	9810	0
531	20230811	120700	124419450	9810	9810	9810	9810	0
532	20230811	120600	124419450	9810	9810	9810	9810	54
533	20230811	120500	123889710	9810	9810	9810	9810	56
534	20230811	120400	123340350	9810	9810	9810	9810	0
535	20230811	120300	123340350	9810	9810	9810	9810	0
536	20230811	120200	123340350	9810	9810	9810	9810	0
537	20230811	120100	123340350	9810	9810	9810	9810	30
538	20230811	120000	123046050	9820	9820	9820	9820	17
539	20230811	115900	122879110	9820	9820	9820	9820	2
540	20230811	115800	122859470	9820	9820	9820	9820	0
541	20230811	115700	122859470	9820	9820	9820	9820	9
542	20230811	115600	122771090	9820	9820	9820	9820	1
543	20230811	115500	122761270	9830	9830	9830	9830	0
544	20230811	115400	122761270	9830	9830	9830	9830	0
545	20230811	115300	122761270	9830	9830	9830	9830	0
546	20230811	115200	122761270	9830	9830	9830	9830	1
547	20230811	115100	122751440	9780	9780	9780	9780	0
548	20230811	115000	122751440	9780	9820	9820	9780	214
549	20230811	114900	120653960	9820	9820	9820	9820	100
550	20230811	114800	119671960	9820	9820	9820	9820	3
551	20230811	114700	119642500	9820	9820	9820	9820	0
552	20230811	114600	119642500	9820	9820	9820	9820	18
553	20230811	114500	119465740	9810	9810	9810	9810	19
554	20230811	114400	119279350	9810	9810	9810	9810	0
555	20230811	114300	119279350	9810	9810	9810	9810	188
556	20230811	114200	117435070	9810	9810	9810	9810	0
557	20230811	114100	117435070	9810	9810	9810	9810	37
558	20230811	114000	117072100	9800	9800	9800	9800	0
559	20230811	113900	117072100	9800	9800	9800	9800	0
560	20230811	113800	117072100	9800	9800	9800	9800	1
561	20230811	113700	117062300	9800	9800	9800	9800	0
562	20230811	113600	117062300	9800	9790	9800	9790	528
563	20230811	113500	111888470	9790	9790	9790	9790	68
564	20230811	113400	111222750	9790	9790	9790	9790	0
565	20230811	113300	111222750	9790	9790	9790	9790	0
566	20230811	113200	111222750	9790	9790	9790	9790	1
567	20230811	113100	111212960	9790	9790	9790	9790	0
568	20230811	113000	111212960	9790	9790	9790	9790	1
569	20230811	112900	111203170	9790	9790	9790	9790	19
570	20230811	112800	111017160	9780	9780	9780	9780	10
571	20230811	112700	110919360	9790	9790	9790	9790	0
572	20230811	112600	110919360	9790	9790	9790	9790	0
573	20230811	112500	110919360	9790	9790	9790	9790	0
574	20230811	112400	110919360	9790	9790	9790	9790	17
575	20230811	112300	110752930	9790	9790	9790	9790	0
576	20230811	112200	110752930	9790	9790	9790	9790	0
577	20230811	112100	110752930	9790	9790	9790	9790	0
578	20230811	112000	110752930	9790	9790	9790	9790	0
579	20230811	111900	110752930	9790	9790	9790	9790	0
580	20230811	111800	110752930	9790	9790	9790	9790	20
581	20230811	111700	110557130	9790	9790	9790	9790	0
582	20230811	111600	110557130	9790	9790	9790	9790	0
583	20230811	111500	110557130	9790	9790	9790	9790	21
584	20230811	111400	110351540	9790	9790	9790	9790	0
585	20230811	111300	110351540	9790	9790	9790	9790	19
586	20230811	111200	110165530	9730	9730	9730	9730	0
587	20230811	111100	110165530	9730	9730	9730	9730	0
588	20230811	111000	110165530	9730	9730	9730	9730	0
589	20230811	110900	110165530	9730	9730	9730	9730	0
590	20230811	110800	110165530	9730	9730	9730	9730	0
591	20230811	110700	110165530	9730	9730	9730	9730	0
592	20230811	110600	110165530	9730	9730	9730	9730	0
593	20230811	110500	110165530	9730	9780	9780	9730	22
594	20230811	110400	109950470	9780	9790	9790	9780	21
595	20230811	110300	109744990	9800	9800	9800	9800	0
596	20230811	110200	109744990	9800	9800	9800	9800	18
597	20230811	110100	109568590	9800	9800	9800	9800	5
598	20230811	110000	109519590	9800	9790	9800	9790	15
599	20230811	105900	109372720	9790	9790	9790	9790	0
600	20230811	105800	109372720	9790	9790	9790	9790	0
601	20230811	105700	109372720	9790	9790	9790	9790	0
602	20230811	105600	109372720	9790	9790	9790	9790	0
603	20230811	105500	109372720	9790	9790	9790	9790	8
604	20230811	105400	109294400	9790	9790	9790	9790	1
605	20230811	105300	109284610	9730	9730	9730	9730	0
606	20230811	105200	109284610	9730	9730	9730	9730	0
607	20230811	105100	109284610	9730	9730	9730	9730	0
608	20230811	105000	109284610	9730	9730	9730	9730	0
609	20230811	104900	109284610	9730	9730	9730	9730	0
610	20230811	104800	109284610	9730	9800	9800	9730	3
611	20230811	104700	109255350	9800	9780	9800	9780	108
612	20230811	104600	108198990	9800	9800	9800	9800	0
613	20230811	104500	108198990	9800	9800	9800	9800	0
614	20230811	104400	108198990	9800	9780	9800	9780	37
615	20230811	104300	107836770	9780	9780	9780	9780	18
616	20230811	104200	107660730	9780	9780	9780	9780	501
617	20230811	104100	102760950	9810	9810	9810	9810	0
618	20230811	104000	102760950	9810	9810	9810	9810	4
619	20230811	103900	102721710	9810	9810	9810	9810	0
620	20230811	103800	102721710	9810	9810	9810	9810	0
621	20230811	103700	102721710	9810	9810	9810	9810	1
622	20230811	103600	102711900	9810	9810	9810	9810	46
623	20230811	103500	102260640	9820	9820	9820	9820	0
624	20230811	103400	102260640	9820	9820	9820	9820	0
625	20230811	103300	102260640	9820	9820	9820	9820	10
626	20230811	103200	102162440	9810	9790	9810	9790	444
627	20230811	103100	97807750	9800	9800	9800	9800	30
628	20230811	103000	97513750	9780	9770	9780	9770	18
629	20230811	102900	97337760	9780	9720	9780	9720	139
630	20230811	102800	95985540	9720	9720	9720	9720	0
631	20230811	102700	95985540	9720	9720	9720	9720	0
632	20230811	102600	95985540	9720	9720	9720	9720	0
633	20230811	102500	95985540	9720	9720	9720	9720	0
634	20230811	102400	95985540	9720	9720	9720	9720	0
635	20230811	102300	95985540	9720	9720	9720	9720	0
636	20230811	102200	95985540	9720	9720	9720	9720	0
637	20230811	102100	95985540	9720	9720	9720	9720	0
638	20230811	102000	95985540	9720	9720	9720	9720	0
639	20230811	101900	95985540	9720	9720	9720	9720	51
640	20230811	101800	95489820	9710	9710	9710	9710	0
641	20230811	101700	95489820	9710	9710	9710	9710	10
642	20230811	101600	95392720	9770	9770	9770	9770	97
643	20230811	101500	94445030	9770	9720	9770	9710	151
644	20230811	101400	92978120	9710	9780	9780	9710	364
645	20230811	101300	89430960	9780	9790	9790	9780	534
646	20230811	101200	84205110	9800	9810	9810	9800	179
647	20230811	101100	82450600	9820	9820	9820	9820	0
648	20230811	101000	82450600	9820	9820	9820	9820	0
649	20230811	100900	82450600	9820	9820	9820	9820	1
650	20230811	100800	82440780	9820	9820	9820	9820	10
651	20230811	100700	82342580	9830	9830	9830	9830	0
652	20230811	100600	82342580	9830	9840	9840	9830	12
653	20230811	100500	82224510	9830	9840	9840	9830	22
654	20230811	100400	82008050	9830	9830	9830	9830	81
655	20230811	100300	81211820	9830	9830	9830	9830	12
656	20230811	100200	81093860	9830	9830	9830	9830	0
657	20230811	100100	81093860	9830	9800	9830	9800	827
658	20230811	100000	72975780	9800	9800	9800	9800	20
659	20230811	095900	72779780	9800	9800	9800	9800	0
660	20230811	095800	72779780	9800	9800	9800	9800	3
661	20230811	095700	72750380	9780	9780	9780	9780	19
662	20230811	095600	72564560	9800	9780	9800	9780	451
663	20230811	095500	68144800	9800	9800	9800	9800	20
664	20230811	095400	67948800	9800	9800	9800	9800	0
665	20230811	095300	67948800	9800	9800	9800	9800	52
666	20230811	095200	67439200	9800	9780	9800	9780	198
667	20230811	095100	65502670	9780	9780	9780	9780	3
668	20230811	095000	65473330	9780	9770	9780	9770	30
669	20230811	094900	65180130	9780	9780	9780	9780	0
670	20230811	094800	65180130	9780	9780	9780	9780	0
671	20230811	094700	65180130	9780	9780	9800	9780	356
672	20230811	094600	61695690	9780	9760	9780	9760	900
673	20230811	094500	52901270	9760	9720	9760	9720	1966
674	20230811	094400	33751080	9720	9670	9720	9670	1805
675	20230811	094300	16239360	9670	9670	9670	9670	30
676	20230811	094200	15949260	9660	9660	9660	9660	8
677	20230811	094100	15871980	9650	9650	9650	9650	0
678	20230811	094000	15871980	9650	9660	9660	9650	32
679	20230811	093900	15562870	9660	9680	9680	9660	83
680	20230811	093800	14760170	9670	9670	9670	9670	0
681	20230811	093700	14760170	9670	9670	9670	9670	0
682	20230811	093600	14760170	9670	9670	9670	9670	0
683	20230811	093500	14760170	9670	9670	9670	9670	0
684	20230811	093400	14760170	9670	9670	9670	9670	5
685	20230811	093300	14711820	9680	9680	9680	9680	120
686	20230811	093200	13550220	9690	9690	9690	9690	0
687	20230811	093100	13550220	9690	9690	9690	9690	1
688	20230811	093000	13540530	9650	9650	9650	9650	0
689	20230811	092900	13540530	9650	9670	9670	9650	5
690	20230811	092800	13492240	9700	9700	9700	9700	168
691	20230811	092700	11862640	9690	9690	9690	9690	10
692	20230811	092600	11765740	9700	9680	9700	9680	44
693	20230811	092500	11339210	9680	9670	9680	9670	16
694	20230811	092400	11184480	9670	9650	9670	9650	575
695	20230811	092300	5635610	9650	9650	9650	9650	1
696	20230811	092200	5625960	9640	9640	9640	9640	119
697	20230811	092100	4478800	9630	9630	9630	9630	102
698	20230811	092000	3496540	9630	9630	9630	9630	0
699	20230811	091900	3496540	9630	9630	9630	9630	0
700	20230811	091800	3496540	9630	9630	9630	9630	1
701	20230811	091700	3486910	9640	9640	9640	9640	1
702	20230811	091600	3477270	9600	9600	9600	9600	0
703	20230811	091500	3477270	9600	9600	9600	9600	0
704	20230811	091400	3477270	9600	9600	9600	9600	0
705	20230811	091300	3477270	9600	9600	9600	9600	0
706	20230811	091200	3477270	9600	9590	9600	9590	182
707	20230811	091100	1731790	9590	9590	9590	9590	0
708	20230811	091000	1731790	9590	9590	9590	9590	0
709	20230811	090900	1731790	9590	9590	9590	9590	0
710	20230811	090800	1731790	9590	9590	9590	9590	0
711	20230811	090700	1731790	9590	9590	9590	9590	1
712	20230811	090600	1722200	9530	9530	9530	9530	10
713	20230811	090500	1626900	9570	9570	9570	9570	0
714	20230811	090400	1626900	9570	9570	9570	9570	0
715	20230811	090300	1626900	9570	9570	9570	9570	0
716	20230811	090200	1626900	9570	9570	9570	9570	0
717	20230811	090100	1626900	9570	9570	9570	9570	0
718	20230811	090000	1626900	9570	9570	9570	9570	170