KissMeData/232680/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	201600	396679650	9570	9570	9570	9570	186
3	20230809	201500	396679650	9570	9570	9570	9570	0
4	20230809	201400	396679650	9570	9570	9570	9570	0
5	20230809	201300	396679650	9570	9570	9570	9570	0
6	20230809	201200	396679650	9570	9570	9570	9570	0
7	20230809	201100	396679650	9570	9570	9570	9570	0
8	20230809	201000	396679650	9570	9570	9570	9570	0
9	20230809	200900	396679650	9570	9570	9570	9570	0
10	20230809	200800	396679650	9570	9570	9570	9570	0
11	20230809	200700	396679650	9570	9570	9570	9570	0
12	20230809	200600	396679650	9570	9570	9570	9570	0
13	20230809	200500	396679650	9570	9570	9570	9570	0
14	20230809	200400	396679650	9570	9570	9570	9570	0
15	20230809	200300	396679650	9570	9570	9570	9570	0
16	20230809	200200	396679650	9570	9570	9570	9570	0
17	20230809	200100	396679650	9570	9570	9570	9570	0
18	20230809	200000	396679650	9570	9570	9570	9570	0
19	20230809	195900	396679650	9570	9570	9570	9570	0
20	20230809	195800	396679650	9570	9570	9570	9570	0
21	20230809	195700	396679650	9570	9570	9570	9570	0
22	20230809	195600	396679650	9570	9570	9570	9570	0
23	20230809	195500	396679650	9570	9570	9570	9570	0
24	20230809	195400	396679650	9570	9570	9570	9570	0
25	20230809	195300	396679650	9570	9570	9570	9570	0
26	20230809	195200	396679650	9570	9570	9570	9570	0
27	20230809	195100	396679650	9570	9570	9570	9570	0
28	20230809	195000	396679650	9570	9570	9570	9570	0
29	20230809	194900	396679650	9570	9570	9570	9570	0
30	20230809	194800	396679650	9570	9570	9570	9570	0
31	20230809	194700	396679650	9570	9570	9570	9570	0
32	20230809	194600	396679650	9570	9570	9570	9570	186
33	20230809	194500	396679650	9570	9570	9570	9570	0
34	20230809	194400	396679650	9570	9570	9570	9570	0
35	20230809	194300	396679650	9570	9570	9570	9570	0
36	20230809	194200	396679650	9570	9570	9570	9570	0
37	20230809	194100	396679650	9570	9570	9570	9570	0
38	20230809	194000	396679650	9570	9570	9570	9570	0
39	20230809	193900	396679650	9570	9570	9570	9570	0
40	20230809	193800	396679650	9570	9570	9570	9570	0
41	20230809	193700	396679650	9570	9570	9570	9570	0
42	20230809	193600	396679650	9570	9570	9570	9570	0
43	20230809	193500	396679650	9570	9570	9570	9570	0
44	20230809	193400	396679650	9570	9570	9570	9570	0
45	20230809	193300	396679650	9570	9570	9570	9570	0
46	20230809	193200	396679650	9570	9570	9570	9570	0
47	20230809	193100	396679650	9570	9570	9570	9570	0
48	20230809	193000	396679650	9570	9570	9570	9570	0
49	20230809	192900	396679650	9570	9570	9570	9570	0
50	20230809	192800	396679650	9570	9570	9570	9570	0
51	20230809	192700	396679650	9570	9570	9570	9570	0
52	20230809	192600	396679650	9570	9570	9570	9570	0
53	20230809	192500	396679650	9570	9570	9570	9570	0
54	20230809	192400	396679650	9570	9570	9570	9570	0
55	20230809	192300	396679650	9570	9570	9570	9570	0
56	20230809	192200	396679650	9570	9570	9570	9570	0
57	20230809	192100	396679650	9570	9570	9570	9570	0
58	20230809	192000	396679650	9570	9570	9570	9570	0
59	20230809	191900	396679650	9570	9570	9570	9570	0
60	20230809	191800	396679650	9570	9570	9570	9570	0
61	20230809	191700	396679650	9570	9570	9570	9570	0
62	20230809	191600	396679650	9570	9570	9570	9570	186
63	20230809	191500	396679650	9570	9570	9570	9570	0
64	20230809	191400	396679650	9570	9570	9570	9570	0
65	20230809	191300	396679650	9570	9570	9570	9570	0
66	20230809	191200	396679650	9570	9570	9570	9570	0
67	20230809	191100	396679650	9570	9570	9570	9570	0
68	20230809	191000	396679650	9570	9570	9570	9570	0
69	20230809	190900	396679650	9570	9570	9570	9570	0
70	20230809	190800	396679650	9570	9570	9570	9570	0
71	20230809	190700	396679650	9570	9570	9570	9570	0
72	20230809	190600	396679650	9570	9570	9570	9570	0
73	20230809	190500	396679650	9570	9570	9570	9570	0
74	20230809	190400	396679650	9570	9570	9570	9570	0
75	20230809	190300	396679650	9570	9570	9570	9570	0
76	20230809	190200	396679650	9570	9570	9570	9570	0
77	20230809	190100	396679650	9570	9570	9570	9570	0
78	20230809	190000	396679650	9570	9570	9570	9570	0
79	20230809	185900	396679650	9570	9570	9570	9570	0
80	20230809	185800	396679650	9570	9570	9570	9570	0
81	20230809	185700	396679650	9570	9570	9570	9570	0
82	20230809	185600	396679650	9570	9570	9570	9570	0
83	20230809	185500	396679650	9570	9570	9570	9570	0
84	20230809	185400	396679650	9570	9570	9570	9570	0
85	20230809	185300	396679650	9570	9570	9570	9570	0
86	20230809	185200	396679650	9570	9570	9570	9570	0
87	20230809	185100	396679650	9570	9570	9570	9570	0
88	20230809	185000	396679650	9570	9570	9570	9570	0
89	20230809	184900	396679650	9570	9570	9570	9570	0
90	20230809	184800	396679650	9570	9570	9570	9570	0
91	20230809	184700	396679650	9570	9570	9570	9570	0
92	20230809	184600	396679650	9570	9570	9570	9570	186
93	20230809	184500	396679650	9570	9570	9570	9570	0
94	20230809	184400	396679650	9570	9570	9570	9570	0
95	20230809	184300	396679650	9570	9570	9570	9570	0
96	20230809	184200	396679650	9570	9570	9570	9570	0
97	20230809	184100	396679650	9570	9570	9570	9570	0
98	20230809	184000	396679650	9570	9570	9570	9570	0
99	20230809	183900	396679650	9570	9570	9570	9570	0
100	20230809	183800	396679650	9570	9570	9570	9570	0
101	20230809	183700	396679650	9570	9570	9570	9570	0
102	20230809	183600	396679650	9570	9570	9570	9570	0
103	20230809	183500	396679650	9570	9570	9570	9570	0
104	20230809	183400	396679650	9570	9570	9570	9570	0
105	20230809	183300	396679650	9570	9570	9570	9570	0
106	20230809	183200	396679650	9570	9570	9570	9570	0
107	20230809	183100	396679650	9570	9570	9570	9570	0
108	20230809	183000	396679650	9570	9570	9570	9570	0
109	20230809	182900	396679650	9570	9570	9570	9570	0
110	20230809	182800	396679650	9570	9570	9570	9570	0
111	20230809	182700	396679650	9570	9570	9570	9570	0
112	20230809	182600	396679650	9570	9570	9570	9570	0
113	20230809	182500	396679650	9570	9570	9570	9570	0
114	20230809	182400	396679650	9570	9570	9570	9570	0
115	20230809	182300	396679650	9570	9570	9570	9570	0
116	20230809	182200	396679650	9570	9570	9570	9570	0
117	20230809	182100	396679650	9570	9570	9570	9570	0
118	20230809	182000	396679650	9570	9570	9570	9570	0
119	20230809	181900	396679650	9570	9570	9570	9570	0
120	20230809	181800	396679650	9570	9570	9570	9570	0
121	20230809	181700	396679650	9570	9570	9570	9570	0
122	20230809	181600	396679650	9570	9570	9570	9570	186
123	20230809	181500	396679650	9570	9570	9570	9570	0
124	20230809	181400	396679650	9570	9570	9570	9570	0
125	20230809	181300	396679650	9570	9570	9570	9570	0
126	20230809	181200	396679650	9570	9570	9570	9570	0
127	20230809	181100	396679650	9570	9570	9570	9570	0
128	20230809	181000	396679650	9570	9570	9570	9570	0
129	20230809	180900	396679650	9570	9570	9570	9570	0
130	20230809	180800	396679650	9570	9570	9570	9570	0
131	20230809	180700	396679650	9570	9570	9570	9570	0
132	20230809	180600	396679650	9570	9570	9570	9570	0
133	20230809	180500	396679650	9570	9570	9570	9570	0
134	20230809	180400	396679650	9570	9570	9570	9570	0
135	20230809	180300	396679650	9570	9570	9570	9570	0
136	20230809	180200	396679650	9570	9570	9570	9570	0
137	20230809	180100	396679650	9570	9570	9570	9570	0
138	20230809	180000	396679650	9570	9570	9570	9570	0
139	20230809	175900	396679650	9570	9570	9570	9570	0
140	20230809	175800	396679650	9570	9570	9570	9570	0
141	20230809	175700	396679650	9570	9570	9570	9570	0
142	20230809	175600	396679650	9570	9570	9570	9570	0
143	20230809	175500	396679650	9570	9570	9570	9570	0
144	20230809	175400	396679650	9570	9570	9570	9570	0
145	20230809	175300	396679650	9570	9570	9570	9570	0
146	20230809	175200	396679650	9570	9570	9570	9570	0
147	20230809	175100	396679650	9570	9570	9570	9570	0
148	20230809	175000	396679650	9570	9570	9570	9570	0
149	20230809	174900	396679650	9570	9570	9570	9570	0
150	20230809	174800	396679650	9570	9570	9570	9570	0
151	20230809	174700	396679650	9570	9570	9570	9570	0
152	20230809	174600	396679650	9570	9570	9570	9570	186
153	20230809	174500	396679650	9570	9570	9570	9570	0
154	20230809	174400	396679650	9570	9570	9570	9570	0
155	20230809	174300	396679650	9570	9570	9570	9570	0
156	20230809	174200	396679650	9570	9570	9570	9570	0
157	20230809	174100	396679650	9570	9570	9570	9570	0
158	20230809	174000	396679650	9570	9570	9570	9570	0
159	20230809	173900	396679650	9570	9570	9570	9570	0
160	20230809	173800	396679650	9570	9570	9570	9570	0
161	20230809	173700	396679650	9570	9570	9570	9570	0
162	20230809	173600	396679650	9570	9570	9570	9570	0
163	20230809	173500	396679650	9570	9570	9570	9570	0
164	20230809	173400	396679650	9570	9570	9570	9570	0
165	20230809	173300	396679650	9570	9570	9570	9570	0
166	20230809	173200	396679650	9570	9570	9570	9570	0
167	20230809	173100	396679650	9570	9570	9570	9570	0
168	20230809	173000	396679650	9570	9570	9570	9570	0
169	20230809	172900	396679650	9570	9570	9570	9570	0
170	20230809	172800	396679650	9570	9570	9570	9570	0
171	20230809	172700	396679650	9570	9570	9570	9570	0
172	20230809	172600	396679650	9570	9570	9570	9570	0
173	20230809	172500	396679650	9570	9570	9570	9570	0
174	20230809	172400	396679650	9570	9570	9570	9570	0
175	20230809	172300	396679650	9570	9570	9570	9570	0
176	20230809	172200	396679650	9570	9570	9570	9570	0
177	20230809	172100	396679650	9570	9570	9570	9570	0
178	20230809	172000	396679650	9570	9570	9570	9570	0
179	20230809	171900	396679650	9570	9570	9570	9570	0
180	20230809	171800	396679650	9570	9570	9570	9570	0
181	20230809	171700	396679650	9570	9570	9570	9570	0
182	20230809	171600	396679650	9570	9570	9570	9570	186
183	20230809	171500	396679650	9570	9570	9570	9570	0
184	20230809	171400	396679650	9570	9570	9570	9570	0
185	20230809	171300	396679650	9570	9570	9570	9570	0
186	20230809	171200	396679650	9570	9570	9570	9570	0
187	20230809	171100	396679650	9570	9570	9570	9570	0
188	20230809	171000	396679650	9570	9570	9570	9570	0
189	20230809	170900	396679650	9570	9570	9570	9570	0
190	20230809	170800	396679650	9570	9570	9570	9570	0
191	20230809	170700	396679650	9570	9570	9570	9570	0
192	20230809	170600	396679650	9570	9570	9570	9570	0
193	20230809	170500	396679650	9570	9570	9570	9570	0
194	20230809	170400	396679650	9570	9570	9570	9570	0
195	20230809	170300	396679650	9570	9570	9570	9570	0
196	20230809	170200	396679650	9570	9570	9570	9570	0
197	20230809	170100	396679650	9570	9570	9570	9570	0
198	20230809	170000	396679650	9570	9570	9570	9570	0
199	20230809	165900	396679650	9570	9570	9570	9570	0
200	20230809	165800	396679650	9570	9570	9570	9570	0
201	20230809	165700	396679650	9570	9570	9570	9570	0
202	20230809	165600	396679650	9570	9570	9570	9570	0
203	20230809	165500	396679650	9570	9570	9570	9570	0
204	20230809	165400	396679650	9570	9570	9570	9570	0
205	20230809	165300	396679650	9570	9570	9570	9570	0
206	20230809	165200	396679650	9570	9570	9570	9570	0
207	20230809	165100	396679650	9570	9570	9570	9570	0
208	20230809	165000	396679650	9570	9570	9570	9570	0
209	20230809	164900	396679650	9570	9570	9570	9570	0
210	20230809	164800	396679650	9570	9570	9570	9570	0
211	20230809	164700	396679650	9570	9570	9570	9570	0
212	20230809	164600	396679650	9570	9570	9570	9570	186
213	20230809	164500	396679650	9570	9570	9570	9570	0
214	20230809	164400	396679650	9570	9570	9570	9570	0
215	20230809	164300	396679650	9570	9570	9570	9570	0
216	20230809	164200	396679650	9570	9570	9570	9570	0
217	20230809	164100	396679650	9570	9570	9570	9570	0
218	20230809	164000	396679650	9570	9570	9570	9570	0
219	20230809	163900	396679650	9570	9570	9570	9570	0
220	20230809	163800	396679650	9570	9570	9570	9570	0
221	20230809	163700	396679650	9570	9570	9570	9570	0
222	20230809	163600	396679650	9570	9570	9570	9570	0
223	20230809	163500	396679650	9570	9570	9570	9570	0
224	20230809	163400	396679650	9570	9570	9570	9570	0
225	20230809	163300	396679650	9570	9570	9570	9570	0
226	20230809	163200	396679650	9570	9570	9570	9570	0
227	20230809	163100	396679650	9570	9570	9570	9570	0
228	20230809	163000	396679650	9570	9570	9570	9570	0
229	20230809	162900	396679650	9570	9570	9570	9570	0
230	20230809	162800	396679650	9570	9570	9570	9570	0
231	20230809	162700	396679650	9570	9570	9570	9570	0
232	20230809	162600	396679650	9570	9570	9570	9570	0
233	20230809	162500	396679650	9570	9570	9570	9570	0
234	20230809	162400	396679650	9570	9570	9570	9570	0
235	20230809	162300	396679650	9570	9570	9570	9570	0
236	20230809	162200	396679650	9570	9570	9570	9570	0
237	20230809	162100	396679650	9570	9570	9570	9570	0
238	20230809	162000	396679650	9570	9570	9570	9570	0
239	20230809	161900	396679650	9570	9570	9570	9570	0
240	20230809	161800	396679650	9570	9570	9570	9570	0
241	20230809	161700	396679650	9570	9570	9570	9570	0
242	20230809	161600	396679650	9570	9570	9570	9570	186
243	20230809	161500	396679650	9570	9570	9570	9570	0
244	20230809	161400	396679650	9570	9570	9570	9570	0
245	20230809	161300	396679650	9570	9570	9570	9570	0
246	20230809	161200	396679650	9570	9570	9570	9570	0
247	20230809	161100	396679650	9570	9570	9570	9570	0
248	20230809	161000	396679650	9570	9570	9570	9570	0
249	20230809	160900	396679650	9570	9570	9570	9570	0
250	20230809	160800	396679650	9570	9570	9570	9570	0
251	20230809	160700	396679650	9570	9570	9570	9570	0
252	20230809	160600	396679650	9570	9570	9570	9570	0
253	20230809	160500	396679650	9570	9570	9570	9570	0
254	20230809	160400	396679650	9570	9570	9570	9570	0
255	20230809	160300	396679650	9570	9570	9570	9570	0
256	20230809	160200	396679650	9570	9570	9570	9570	0
257	20230809	160100	396679650	9570	9570	9570	9570	0
258	20230809	160000	396679650	9570	9570	9570	9570	0
259	20230809	155900	396679650	9570	9570	9570	9570	0
260	20230809	155800	396679650	9570	9570	9570	9570	0
261	20230809	155700	396679650	9570	9570	9570	9570	0
262	20230809	155600	396679650	9570	9570	9570	9570	0
263	20230809	155500	396679650	9570	9570	9570	9570	0
264	20230809	155400	396679650	9570	9570	9570	9570	0
265	20230809	155300	396679650	9570	9570	9570	9570	0
266	20230809	155200	396679650	9570	9570	9570	9570	0
267	20230809	155100	396679650	9570	9570	9570	9570	0
268	20230809	155000	396679650	9570	9570	9570	9570	0
269	20230809	154900	396679650	9570	9570	9570	9570	0
270	20230809	154800	396679650	9570	9570	9570	9570	0
271	20230809	154700	396679650	9570	9570	9570	9570	0
272	20230809	154600	396679650	9570	9570	9570	9570	186
273	20230809	154500	396679650	9570	9570	9570	9570	0
274	20230809	154400	396679650	9570	9570	9570	9570	0
275	20230809	154300	396679650	9570	9570	9570	9570	0
276	20230809	154200	396679650	9570	9570	9570	9570	0
277	20230809	154100	396679650	9570	9570	9570	9570	0
278	20230809	154000	396679650	9570	9570	9570	9570	0
279	20230809	153900	396679650	9570	9570	9570	9570	0
280	20230809	153800	396679650	9570	9570	9570	9570	0
281	20230809	153700	396679650	9570	9570	9570	9570	0
282	20230809	153600	396679650	9570	9570	9570	9570	0
283	20230809	153500	396679650	9570	9570	9570	9570	0
284	20230809	153400	396679650	9570	9570	9570	9570	0
285	20230809	153300	396679650	9570	9570	9570	9570	0
286	20230809	153200	396679650	9570	9570	9570	9570	0
287	20230809	153100	396679650	9570	9570	9570	9570	0
288	20230809	153000	396679650	9570	9570	9570	9570	186
289	20230809	152900	394899630	9590	9590	9590	9590	0
290	20230809	152800	394899630	9590	9590	9590	9590	0
291	20230809	152700	394899630	9590	9590	9590	9590	0
292	20230809	152600	394899630	9590	9590	9590	9590	0
293	20230809	152500	394899630	9590	9590	9590	9590	0
294	20230809	152400	394899630	9590	9590	9590	9590	0
295	20230809	152300	394899630	9590	9590	9590	9590	0
296	20230809	152200	394899630	9590	9590	9590	9590	0
297	20230809	152100	394899630	9590	9590	9590	9590	0
298	20230809	152000	394899630	9590	9590	9590	9590	0
299	20230809	151900	394899630	9590	9520	9590	9520	855
300	20230809	151800	386758800	9520	9510	9520	9500	81
301	20230809	151700	385989270	9510	9510	9510	9500	235
302	20230809	151600	383755650	9500	9520	9520	9500	354
303	20230809	151500	380389670	9520	9520	9520	9510	84
304	20230809	151400	379590790	9530	9560	9560	9520	123
305	20230809	151300	378419510	9520	9550	9550	9520	327
306	20230809	151200	375303470	9550	9530	9550	9520	182
307	20230809	151100	373569770	9530	9520	9550	9520	140
308	20230809	151000	372236350	9550	9540	9550	9530	229
309	20230809	150900	370053950	9540	9540	9540	9530	92
310	20230809	150800	369177070	9540	9540	9540	9540	1
311	20230809	150700	369167530	9530	9540	9540	9530	216
312	20230809	150600	367108740	9540	9540	9540	9540	24
313	20230809	150500	366879780	9550	9530	9550	9530	81
314	20230809	150400	366107830	9530	9530	9530	9530	80
315	20230809	150300	365345430	9530	9530	9530	9530	160
316	20230809	150200	363820630	9550	9520	9550	9520	144
317	20230809	150100	362448300	9530	9530	9530	9530	9
318	20230809	150000	362362530	9530	9530	9530	9530	6
319	20230809	145900	362305350	9530	9500	9530	9500	623
320	20230809	145800	356384800	9500	9530	9530	9500	2194
321	20230809	145700	335524370	9530	9540	9540	9530	380
322	20230809	145600	331902890	9560	9530	9560	9530	32
323	20230809	145500	331597750	9530	9560	9560	9530	2020
324	20230809	145400	312337360	9550	9550	9550	9550	63
325	20230809	145300	311735710	9570	9570	9570	9570	0
326	20230809	145200	311735710	9570	9570	9570	9570	10
327	20230809	145100	311640010	9570	9570	9570	9570	0
328	20230809	145000	311640010	9570	9550	9570	9550	558
329	20230809	144900	306311050	9550	9550	9550	9540	308
330	20230809	144800	303370210	9540	9540	9540	9540	25
331	20230809	144700	303131710	9540	9540	9540	9540	69
332	20230809	144600	302473450	9550	9550	9550	9550	71
333	20230809	144500	301795400	9550	9560	9560	9550	300
334	20230809	144400	298929230	9570	9570	9570	9570	0
335	20230809	144300	298929230	9570	9570	9570	9570	5
336	20230809	144200	298881380	9570	9570	9570	9570	50
337	20230809	144100	298402880	9570	9570	9570	9570	0
338	20230809	144000	298402880	9570	9580	9580	9570	100
339	20230809	143900	297445780	9570	9580	9580	9570	150
340	20230809	143800	296009230	9580	9580	9580	9580	0
341	20230809	143700	296009230	9580	9580	9580	9580	41
342	20230809	143600	295616450	9590	9590	9590	9590	0
343	20230809	143500	295616450	9590	9590	9590	9590	0
344	20230809	143400	295616450	9590	9590	9590	9590	0
345	20230809	143300	295616450	9590	9580	9590	9580	72
346	20230809	143200	294926570	9580	9580	9580	9580	1
347	20230809	143100	294916990	9580	9580	9580	9580	22
348	20230809	143000	294706230	9580	9580	9580	9580	0
349	20230809	142900	294706230	9580	9580	9580	9580	5
350	20230809	142800	294658330	9580	9580	9580	9580	88
351	20230809	142700	293815290	9580	9580	9580	9580	128
352	20230809	142600	292589050	9580	9570	9580	9570	131
353	20230809	142500	291334380	9570	9580	9580	9570	121
354	20230809	142400	290175440	9580	9580	9580	9580	76
355	20230809	142300	289447360	9590	9590	9590	9590	23
356	20230809	142200	289226790	9600	9600	9600	9600	0
357	20230809	142100	289226790	9600	9600	9600	9600	10
358	20230809	142000	289130790	9600	9610	9610	9600	59
359	20230809	141900	288564380	9620	9620	9620	9620	0
360	20230809	141800	288564380	9620	9600	9620	9600	102
361	20230809	141700	287585140	9590	9590	9590	9590	39
362	20230809	141600	287211130	9600	9630	9630	9600	2049
363	20230809	141500	267533330	9630	9630	9630	9630	0
364	20230809	141400	267533330	9630	9630	9630	9630	100
365	20230809	141300	266570330	9640	9640	9640	9640	1
366	20230809	141200	266560690	9630	9630	9630	9630	10
367	20230809	141100	266464390	9630	9660	9660	9630	1207
368	20230809	141000	254829100	9650	9650	9650	9650	1
369	20230809	140900	254819450	9650	9660	9660	9650	4
370	20230809	140800	254780820	9650	9660	9660	9650	21
371	20230809	140700	254577970	9660	9650	9660	9650	20
372	20230809	140600	254384870	9650	9640	9650	9640	6
373	20230809	140500	254327000	9650	9650	9650	9650	100
374	20230809	140400	253362000	9660	9660	9660	9660	2
375	20230809	140300	253342680	9660	9660	9660	9660	1
376	20230809	140200	253333020	9660	9660	9660	9660	0
377	20230809	140100	253333020	9660	9660	9660	9660	0
378	20230809	140000	253333020	9660	9660	9660	9660	0
379	20230809	135900	253333020	9660	9660	9660	9660	0
380	20230809	135800	253333020	9660	9660	9660	9660	0
381	20230809	135700	253333020	9660	9660	9660	9660	139
382	20230809	135600	251990280	9660	9660	9660	9660	0
383	20230809	135500	251990280	9660	9660	9660	9660	0
384	20230809	135400	251990280	9660	9660	9660	9660	0
385	20230809	135300	251990280	9660	9660	9660	9660	0
386	20230809	135200	251990280	9660	9660	9660	9660	0
387	20230809	135100	251990280	9660	9660	9660	9660	0
388	20230809	135000	251990280	9660	9630	9660	9630	227
389	20230809	134900	249804240	9630	9630	9630	9630	123
390	20230809	134800	248619750	9630	9630	9630	9630	25
391	20230809	134700	248379000	9630	9670	9670	9630	1858
392	20230809	134600	230463230	9680	9690	9690	9680	418
393	20230809	134500	226414990	9700	9700	9700	9700	0
394	20230809	134400	226414990	9700	9700	9700	9700	0
395	20230809	134300	226414990	9700	9700	9700	9700	0
396	20230809	134200	226414990	9700	9700	9700	9700	1
397	20230809	134100	226405290	9680	9680	9680	9680	2
398	20230809	134000	226385930	9680	9690	9690	9680	20
399	20230809	133900	226192230	9700	9700	9700	9700	10
400	20230809	133800	226095230	9700	9700	9700	9700	1
401	20230809	133700	226085530	9690	9690	9690	9690	0
402	20230809	133600	226085530	9690	9690	9690	9690	0
403	20230809	133500	226085530	9690	9690	9690	9690	0
404	20230809	133400	226085530	9690	9690	9690	9690	0
405	20230809	133300	226085530	9690	9690	9690	9690	20
406	20230809	133200	225891730	9690	9690	9690	9690	0
407	20230809	133100	225891730	9690	9690	9690	9690	1
408	20230809	133000	225882040	9690	9710	9710	9690	40
409	20230809	132900	225493660	9710	9710	9710	9710	0
410	20230809	132800	225493660	9710	9710	9710	9710	0
411	20230809	132700	225493660	9710	9700	9710	9700	8
412	20230809	132600	225416050	9710	9710	9710	9710	0
413	20230809	132500	225416050	9710	9710	9710	9710	0
414	20230809	132400	225416050	9710	9710	9710	9710	0
415	20230809	132300	225416050	9710	9700	9710	9700	6
416	20230809	132200	225357840	9700	9700	9700	9700	0
417	20230809	132100	225357840	9700	9700	9700	9700	14
418	20230809	132000	225222040	9700	9690	9700	9690	10
419	20230809	131900	225125130	9690	9690	9690	9690	200
420	20230809	131800	223187130	9690	9690	9690	9690	0
421	20230809	131700	223187130	9690	9690	9690	9690	0
422	20230809	131600	223187130	9690	9690	9690	9690	0
423	20230809	131500	223187130	9690	9690	9690	9690	495
424	20230809	131400	218390580	9690	9690	9690	9690	0
425	20230809	131300	218390580	9690	9690	9690	9690	0
426	20230809	131200	218390580	9690	9690	9690	9690	0
427	20230809	131100	218390580	9690	9690	9690	9690	0
428	20230809	131000	218390580	9690	9690	9690	9690	0
429	20230809	130900	218390580	9690	9690	9690	9690	0
430	20230809	130800	218390580	9690	9690	9690	9690	0
431	20230809	130700	218390580	9690	9680	9690	9680	54
432	20230809	130600	217867790	9670	9660	9670	9660	131
433	20230809	130500	216602040	9660	9660	9660	9660	0
434	20230809	130400	216602040	9660	9660	9660	9660	0
435	20230809	130300	216602040	9660	9660	9660	9660	0
436	20230809	130200	216602040	9660	9660	9660	9660	0
437	20230809	130100	216602040	9660	9660	9660	9660	39
438	20230809	130000	216225300	9660	9660	9660	9660	100
439	20230809	125900	215259300	9650	9650	9650	9650	0
440	20230809	125800	215259300	9650	9650	9650	9650	0
441	20230809	125700	215259300	9650	9650	9650	9650	11
442	20230809	125600	215153150	9650	9650	9650	9650	616
443	20230809	125500	209208750	9650	9650	9650	9650	1
444	20230809	125400	209199100	9640	9640	9640	9640	10
445	20230809	125300	209102700	9650	9650	9650	9650	0
446	20230809	125200	209102700	9650	9650	9650	9650	0
447	20230809	125100	209102700	9650	9650	9650	9650	0
448	20230809	125000	209102700	9650	9650	9650	9650	0
449	20230809	124900	209102700	9650	9650	9650	9650	100
450	20230809	124800	208137700	9650	9650	9650	9650	0
451	20230809	124700	208137700	9650	9650	9650	9650	0
452	20230809	124600	208137700	9650	9650	9650	9650	0
453	20230809	124500	208137700	9650	9640	9650	9640	78
454	20230809	124400	207385700	9650	9650	9650	9650	0
455	20230809	124300	207385700	9650	9650	9650	9650	124
456	20230809	124200	206189100	9650	9650	9650	9650	10
457	20230809	124100	206092600	9650	9650	9650	9650	0
458	20230809	124000	206092600	9650	9650	9650	9650	0
459	20230809	123900	206092600	9650	9650	9650	9650	0
460	20230809	123800	206092600	9650	9660	9660	9650	196
461	20230809	123700	204200980	9670	9670	9670	9670	0
462	20230809	123600	204200980	9670	9670	9670	9670	0
463	20230809	123500	204200980	9670	9670	9670	9670	2
464	20230809	123400	204181640	9670	9670	9670	9670	1
465	20230809	123300	204171970	9650	9650	9650	9650	0
466	20230809	123200	204171970	9650	9650	9650	9650	0
467	20230809	123100	204171970	9650	9650	9650	9650	0
468	20230809	123000	204171970	9650	9650	9650	9650	0
469	20230809	122900	204171970	9650	9650	9650	9650	0
470	20230809	122800	204171970	9650	9650	9650	9650	0
471	20230809	122700	204171970	9650	9650	9650	9650	0
472	20230809	122600	204171970	9650	9650	9650	9650	0
473	20230809	122500	204171970	9650	9650	9650	9650	25
474	20230809	122400	203930720	9680	9680	9680	9680	1
475	20230809	122300	203921040	9650	9650	9650	9650	3
476	20230809	122200	203892090	9660	9660	9660	9660	5
477	20230809	122100	203843790	9650	9650	9650	9650	0
478	20230809	122000	203843790	9650	9650	9650	9650	0
479	20230809	121900	203843790	9650	9650	9650	9650	0
480	20230809	121800	203843790	9650	9650	9650	9650	2
481	20230809	121700	203824490	9650	9650	9650	9650	3
482	20230809	121600	203795540	9680	9680	9680	9680	1
483	20230809	121500	203785860	9650	9650	9650	9650	0
484	20230809	121400	203785860	9650	9650	9650	9650	2
485	20230809	121300	203766560	9680	9680	9680	9680	0
486	20230809	121200	203766560	9680	9680	9680	9680	10
487	20230809	121100	203669760	9680	9680	9680	9680	0
488	20230809	121000	203669760	9680	9670	9680	9640	1201
489	20230809	120900	192071220	9670	9670	9670	9670	0
490	20230809	120800	192071220	9670	9670	9670	9670	0
491	20230809	120700	192071220	9670	9670	9670	9670	0
492	20230809	120600	192071220	9670	9670	9670	9670	0
493	20230809	120500	192071220	9670	9670	9670	9670	3
494	20230809	120400	192042210	9690	9690	9690	9690	19
495	20230809	120300	191858100	9690	9690	9690	9690	1
496	20230809	120200	191848410	9680	9690	9690	9680	2
497	20230809	120100	191829040	9660	9660	9660	9660	10
498	20230809	120000	191732440	9690	9690	9690	9690	1
499	20230809	115900	191722750	9660	9660	9660	9660	0
500	20230809	115800	191722750	9660	9660	9660	9660	0
501	20230809	115700	191722750	9660	9670	9670	9660	1382
502	20230809	115600	178367630	9690	9690	9690	9690	0
503	20230809	115500	178367630	9690	9690	9690	9690	0
504	20230809	115400	178367630	9690	9690	9690	9690	0
505	20230809	115300	178367630	9690	9690	9690	9690	0
506	20230809	115200	178367630	9690	9690	9690	9690	0
507	20230809	115100	178367630	9690	9690	9690	9690	0
508	20230809	115000	178367630	9690	9690	9690	9690	0
509	20230809	114900	178367630	9690	9690	9690	9690	0
510	20230809	114800	178367630	9690	9690	9690	9690	1
511	20230809	114700	178357940	9650	9680	9680	9650	811
512	20230809	114600	170531330	9660	9700	9700	9660	1002
513	20230809	114500	160843650	9700	9710	9710	9700	188
514	20230809	114400	159019950	9720	9720	9720	9720	0
515	20230809	114300	159019950	9720	9720	9720	9720	0
516	20230809	114200	159019950	9720	9720	9720	9720	0
517	20230809	114100	159019950	9720	9720	9720	9720	0
518	20230809	114000	159019950	9720	9720	9720	9720	0
519	20230809	113900	159019950	9720	9720	9720	9720	0
520	20230809	113800	159019950	9720	9720	9720	9720	0
521	20230809	113700	159019950	9720	9720	9720	9720	0
522	20230809	113600	159019950	9720	9720	9720	9720	50
523	20230809	113500	158533950	9720	9720	9720	9720	0
524	20230809	113400	158533950	9720	9720	9720	9720	5
525	20230809	113300	158485350	9720	9720	9720	9720	0
526	20230809	113200	158485350	9720	9710	9720	9710	3
527	20230809	113100	158456210	9710	9710	9710	9710	0
528	20230809	113000	158456210	9710	9710	9710	9710	2
529	20230809	112900	158436790	9710	9710	9710	9710	8
530	20230809	112800	158359110	9700	9700	9700	9700	0
531	20230809	112700	158359110	9700	9700	9700	9700	0
532	20230809	112600	158359110	9700	9700	9700	9700	0
533	20230809	112500	158359110	9700	9700	9700	9700	85
534	20230809	112400	157534610	9700	9700	9700	9700	0
535	20230809	112300	157534610	9700	9700	9700	9700	0
536	20230809	112200	157534610	9700	9700	9700	9700	0
537	20230809	112100	157534610	9700	9740	9740	9700	10
538	20230809	112000	157437410	9700	9700	9700	9700	0
539	20230809	111900	157437410	9700	9700	9700	9700	0
540	20230809	111800	157437410	9700	9700	9700	9700	0
541	20230809	111700	157437410	9700	9700	9700	9700	841
542	20230809	111600	149279710	9700	9700	9700	9700	0
543	20230809	111500	149279710	9700	9700	9700	9700	0
544	20230809	111400	149279710	9700	9700	9700	9700	153
545	20230809	111300	147795610	9700	9700	9700	9700	0
546	20230809	111200	147795610	9700	9700	9700	9700	0
547	20230809	111100	147795610	9700	9700	9700	9700	0
548	20230809	111000	147795610	9700	9700	9700	9700	0
549	20230809	110900	147795610	9700	9700	9700	9700	0
550	20230809	110800	147795610	9700	9710	9710	9700	735
551	20230809	110700	140666060	9710	9710	9710	9710	0
552	20230809	110600	140666060	9710	9710	9710	9710	0
553	20230809	110500	140666060	9710	9710	9710	9710	1
554	20230809	110400	140656350	9710	9710	9710	9710	60
555	20230809	110300	140073750	9710	9710	9710	9710	0
556	20230809	110200	140073750	9710	9710	9710	9710	1
557	20230809	110100	140064040	9710	9710	9710	9710	0
558	20230809	110000	140064040	9710	9710	9710	9710	129
559	20230809	105900	138811450	9720	9720	9720	9720	0
560	20230809	105800	138811450	9720	9720	9720	9720	0
561	20230809	105700	138811450	9720	9720	9720	9720	0
562	20230809	105600	138811450	9720	9720	9720	9720	0
563	20230809	105500	138811450	9720	9720	9720	9720	78
564	20230809	105400	138053290	9720	9720	9720	9720	22
565	20230809	105300	137839450	9730	9730	9730	9730	265
566	20230809	105200	135261000	9740	9740	9740	9740	0
567	20230809	105100	135261000	9740	9740	9740	9740	0
568	20230809	105000	135261000	9740	9740	9740	9740	1
569	20230809	104900	135251260	9730	9730	9730	9730	6
570	20230809	104800	135192880	9740	9740	9740	9740	0
571	20230809	104700	135192880	9740	9740	9740	9740	0
572	20230809	104600	135192880	9740	9740	9740	9740	2
573	20230809	104500	135173400	9730	9730	9730	9730	0
574	20230809	104400	135173400	9730	9730	9730	9730	1
575	20230809	104300	135163670	9730	9730	9730	9730	0
576	20230809	104200	135163670	9730	9730	9730	9730	29
577	20230809	104100	134881500	9740	9740	9740	9740	158
578	20230809	104000	133342580	9740	9740	9740	9740	0
579	20230809	103900	133342580	9740	9740	9740	9740	0
580	20230809	103800	133342580	9740	9740	9740	9740	1
581	20230809	103700	133332840	9740	9740	9740	9740	1
582	20230809	103600	133323100	9760	9760	9760	9760	0
583	20230809	103500	133323100	9760	9760	9760	9760	0
584	20230809	103400	133323100	9760	9760	9760	9760	0
585	20230809	103300	133323100	9760	9760	9760	9760	0
586	20230809	103200	133323100	9760	9760	9760	9760	90
587	20230809	103100	132444700	9760	9760	9760	9760	9
588	20230809	103000	132356860	9770	9770	9770	9770	0
589	20230809	102900	132356860	9770	9770	9770	9770	0
590	20230809	102800	132356860	9770	9770	9770	9770	0
591	20230809	102700	132356860	9770	9770	9770	9770	0
592	20230809	102600	132356860	9770	9770	9770	9770	0
593	20230809	102500	132356860	9770	9770	9770	9770	0
594	20230809	102400	132356860	9770	9770	9770	9770	0
595	20230809	102300	132356860	9770	9770	9770	9770	0
596	20230809	102200	132356860	9770	9770	9770	9770	199
597	20230809	102100	130412630	9770	9770	9770	9770	0
598	20230809	102000	130412630	9770	9770	9770	9770	0
599	20230809	101900	130412630	9770	9770	9770	9770	0
600	20230809	101800	130412630	9770	9770	9770	9770	0
601	20230809	101700	130412630	9770	9770	9770	9770	0
602	20230809	101600	130412630	9770	9770	9770	9770	0
603	20230809	101500	130412630	9770	9770	9770	9770	0
604	20230809	101400	130412630	9770	9770	9770	9770	0
605	20230809	101300	130412630	9770	9770	9770	9770	5
606	20230809	101200	130363780	9700	9720	9720	9700	44
607	20230809	101100	129936780	9720	9720	9720	9720	0
608	20230809	101000	129936780	9720	9720	9720	9720	0
609	20230809	100900	129936780	9720	9720	9720	9720	0
610	20230809	100800	129936780	9720	9720	9720	9720	40
611	20230809	100700	129547980	9730	9730	9730	9730	268
612	20230809	100600	126940340	9730	9730	9730	9730	90
613	20230809	100500	126064640	9730	9730	9730	9730	0
614	20230809	100400	126064640	9730	9730	9730	9730	0
615	20230809	100300	126064640	9730	9730	9730	9730	0
616	20230809	100200	126064640	9730	9730	9730	9730	84
617	20230809	100100	125247320	9730	9740	9740	9730	107
618	20230809	100000	124205980	9750	9770	9770	9750	45
619	20230809	095900	123766710	9770	9770	9770	9770	5
620	20230809	095800	123717860	9770	9770	9770	9770	0
621	20230809	095700	123717860	9770	9750	9770	9750	3
622	20230809	095600	123688570	9750	9770	9770	9750	103
623	20230809	095500	122683550	9770	9770	9770	9770	112
624	20230809	095400	121589310	9770	9770	9770	9770	0
625	20230809	095300	121589310	9770	9770	9770	9770	110
626	20230809	095200	120514610	9770	9770	9770	9770	0
627	20230809	095100	120514610	9770	9780	9780	9770	220
628	20230809	095000	118365110	9780	9780	9780	9780	20
629	20230809	094900	118169510	9770	9770	9770	9770	0
630	20230809	094800	118169510	9770	9770	9770	9770	72
631	20230809	094700	117466070	9780	9790	9790	9780	136
632	20230809	094600	116134820	9820	9820	9820	9820	0
633	20230809	094500	116134820	9820	9820	9820	9820	0
634	20230809	094400	116134820	9820	9790	9820	9790	203
635	20230809	094300	114143190	9780	9780	9780	9780	170
636	20230809	094200	112480590	9780	9810	9810	9780	994
637	20230809	094100	102752590	9810	9800	9810	9800	215
638	20230809	094000	100643620	9800	9790	9800	9790	375
639	20230809	093900	96970100	9780	9780	9780	9780	182
640	20230809	093800	95190140	9780	9770	9780	9770	190
641	20230809	093700	93332510	9770	9770	9770	9770	38
642	20230809	093600	92961250	9770	9750	9770	9750	104
643	20230809	093500	91945720	9750	9750	9750	9750	1
644	20230809	093400	91935970	9750	9750	9750	9750	2
645	20230809	093300	91916470	9760	9730	9760	9730	1989
646	20230809	093200	72545150	9730	9730	9730	9730	1
647	20230809	093100	72535420	9690	9690	9690	9690	0
648	20230809	093000	72535420	9690	9730	9730	9690	521
649	20230809	092900	67466890	9720	9720	9720	9720	68
650	20230809	092800	66805930	9720	9690	9720	9680	535
651	20230809	092700	61626310	9710	9710	9710	9710	0
652	20230809	092600	61626310	9710	9700	9710	9680	316
653	20230809	092500	58561160	9700	9720	9720	9700	15
654	20230809	092400	58415440	9700	9700	9700	9700	0
655	20230809	092300	58415440	9700	9700	9700	9700	11
656	20230809	092200	58308740	9720	9710	9720	9710	50
657	20230809	092100	57822840	9720	9720	9720	9720	0
658	20230809	092000	57822840	9720	9720	9720	9720	1
659	20230809	091900	57813120	9700	9710	9710	9700	52
660	20230809	091800	57308620	9700	9700	9700	9700	0
661	20230809	091700	57308620	9700	9700	9710	9700	70
662	20230809	091600	56629510	9700	9720	9720	9700	512
663	20230809	091500	51657410	9720	9720	9730	9720	388
664	20230809	091400	47882720	9720	9710	9720	9710	15
665	20230809	091300	47737040	9710	9710	9710	9710	205
666	20230809	091200	45746490	9710	9660	9710	9660	1065
667	20230809	091100	35435270	9630	9600	9630	9600	827
668	20230809	091000	27488430	9600	9600	9610	9600	450
669	20230809	090900	23165360	9610	9580	9620	9580	899
670	20230809	090800	14534780	9580	9620	9620	9580	816
671	20230809	090700	6709120	9620	9630	9630	9620	206
672	20230809	090600	4727390	9600	9600	9600	9600	0
673	20230809	090500	4727390	9600	9600	9600	9600	0
674	20230809	090400	4727390	9600	9600	9600	9600	0
675	20230809	090300	4727390	9600	9600	9600	9600	0
676	20230809	090200	4727390	9600	9600	9600	9600	3
677	20230809	090100	4698590	9600	9630	9630	9500	467
678	20230809	090000	221720	9640	9640	9640	9640	23