KissMeData/353590/min/candle-20230811.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230811	204600	272648030	9680	9680	9680	9680	390
3	20230811	204500	272648030	9680	9680	9680	9680	0
4	20230811	204400	272648030	9680	9680	9680	9680	0
5	20230811	204300	272648030	9680	9680	9680	9680	0
6	20230811	204200	272648030	9680	9680	9680	9680	0
7	20230811	204100	272648030	9680	9680	9680	9680	0
8	20230811	204000	272648030	9680	9680	9680	9680	0
9	20230811	203900	272648030	9680	9680	9680	9680	0
10	20230811	203800	272648030	9680	9680	9680	9680	0
11	20230811	203700	272648030	9680	9680	9680	9680	0
12	20230811	203600	272648030	9680	9680	9680	9680	0
13	20230811	203500	272648030	9680	9680	9680	9680	0
14	20230811	203400	272648030	9680	9680	9680	9680	0
15	20230811	203300	272648030	9680	9680	9680	9680	0
16	20230811	203200	272648030	9680	9680	9680	9680	0
17	20230811	203100	272648030	9680	9680	9680	9680	0
18	20230811	203000	272648030	9680	9680	9680	9680	0
19	20230811	202900	272648030	9680	9680	9680	9680	0
20	20230811	202800	272648030	9680	9680	9680	9680	0
21	20230811	202700	272648030	9680	9680	9680	9680	0
22	20230811	202600	272648030	9680	9680	9680	9680	0
23	20230811	202500	272648030	9680	9680	9680	9680	0
24	20230811	202400	272648030	9680	9680	9680	9680	0
25	20230811	202300	272648030	9680	9680	9680	9680	0
26	20230811	202200	272648030	9680	9680	9680	9680	0
27	20230811	202100	272648030	9680	9680	9680	9680	0
28	20230811	202000	272648030	9680	9680	9680	9680	0
29	20230811	201900	272648030	9680	9680	9680	9680	0
30	20230811	201800	272648030	9680	9680	9680	9680	0
31	20230811	201700	272648030	9680	9680	9680	9680	0
32	20230811	201600	272648030	9680	9680	9680	9680	390
33	20230811	201500	272648030	9680	9680	9680	9680	0
34	20230811	201400	272648030	9680	9680	9680	9680	0
35	20230811	201300	272648030	9680	9680	9680	9680	0
36	20230811	201200	272648030	9680	9680	9680	9680	0
37	20230811	201100	272648030	9680	9680	9680	9680	0
38	20230811	201000	272648030	9680	9680	9680	9680	0
39	20230811	200900	272648030	9680	9680	9680	9680	0
40	20230811	200800	272648030	9680	9680	9680	9680	0
41	20230811	200700	272648030	9680	9680	9680	9680	0
42	20230811	200600	272648030	9680	9680	9680	9680	0
43	20230811	200500	272648030	9680	9680	9680	9680	0
44	20230811	200400	272648030	9680	9680	9680	9680	0
45	20230811	200300	272648030	9680	9680	9680	9680	0
46	20230811	200200	272648030	9680	9680	9680	9680	0
47	20230811	200100	272648030	9680	9680	9680	9680	0
48	20230811	200000	272648030	9680	9680	9680	9680	0
49	20230811	195900	272648030	9680	9680	9680	9680	0
50	20230811	195800	272648030	9680	9680	9680	9680	0
51	20230811	195700	272648030	9680	9680	9680	9680	0
52	20230811	195600	272648030	9680	9680	9680	9680	0
53	20230811	195500	272648030	9680	9680	9680	9680	0
54	20230811	195400	272648030	9680	9680	9680	9680	0
55	20230811	195300	272648030	9680	9680	9680	9680	0
56	20230811	195200	272648030	9680	9680	9680	9680	0
57	20230811	195100	272648030	9680	9680	9680	9680	0
58	20230811	195000	272648030	9680	9680	9680	9680	0
59	20230811	194900	272648030	9680	9680	9680	9680	0
60	20230811	194800	272648030	9680	9680	9680	9680	0
61	20230811	194700	272648030	9680	9680	9680	9680	0
62	20230811	194600	272648030	9680	9680	9680	9680	390
63	20230811	194500	272648030	9680	9680	9680	9680	0
64	20230811	194400	272648030	9680	9680	9680	9680	0
65	20230811	194300	272648030	9680	9680	9680	9680	0
66	20230811	194200	272648030	9680	9680	9680	9680	0
67	20230811	194100	272648030	9680	9680	9680	9680	0
68	20230811	194000	272648030	9680	9680	9680	9680	0
69	20230811	193900	272648030	9680	9680	9680	9680	0
70	20230811	193800	272648030	9680	9680	9680	9680	0
71	20230811	193700	272648030	9680	9680	9680	9680	0
72	20230811	193600	272648030	9680	9680	9680	9680	0
73	20230811	193500	272648030	9680	9680	9680	9680	0
74	20230811	193400	272648030	9680	9680	9680	9680	0
75	20230811	193300	272648030	9680	9680	9680	9680	0
76	20230811	193200	272648030	9680	9680	9680	9680	0
77	20230811	193100	272648030	9680	9680	9680	9680	0
78	20230811	193000	272648030	9680	9680	9680	9680	0
79	20230811	192900	272648030	9680	9680	9680	9680	0
80	20230811	192800	272648030	9680	9680	9680	9680	0
81	20230811	192700	272648030	9680	9680	9680	9680	0
82	20230811	192600	272648030	9680	9680	9680	9680	0
83	20230811	192500	272648030	9680	9680	9680	9680	0
84	20230811	192400	272648030	9680	9680	9680	9680	0
85	20230811	192300	272648030	9680	9680	9680	9680	0
86	20230811	192200	272648030	9680	9680	9680	9680	0
87	20230811	192100	272648030	9680	9680	9680	9680	0
88	20230811	192000	272648030	9680	9680	9680	9680	0
89	20230811	191900	272648030	9680	9680	9680	9680	0
90	20230811	191800	272648030	9680	9680	9680	9680	0
91	20230811	191700	272648030	9680	9680	9680	9680	0
92	20230811	191600	272648030	9680	9680	9680	9680	390
93	20230811	191500	272648030	9680	9680	9680	9680	0
94	20230811	191400	272648030	9680	9680	9680	9680	0
95	20230811	191300	272648030	9680	9680	9680	9680	0
96	20230811	191200	272648030	9680	9680	9680	9680	0
97	20230811	191100	272648030	9680	9680	9680	9680	0
98	20230811	191000	272648030	9680	9680	9680	9680	0
99	20230811	190900	272648030	9680	9680	9680	9680	0
100	20230811	190800	272648030	9680	9680	9680	9680	0
101	20230811	190700	272648030	9680	9680	9680	9680	0
102	20230811	190600	272648030	9680	9680	9680	9680	0
103	20230811	190500	272648030	9680	9680	9680	9680	0
104	20230811	190400	272648030	9680	9680	9680	9680	0
105	20230811	190300	272648030	9680	9680	9680	9680	0
106	20230811	190200	272648030	9680	9680	9680	9680	0
107	20230811	190100	272648030	9680	9680	9680	9680	0
108	20230811	190000	272648030	9680	9680	9680	9680	0
109	20230811	185900	272648030	9680	9680	9680	9680	0
110	20230811	185800	272648030	9680	9680	9680	9680	0
111	20230811	185700	272648030	9680	9680	9680	9680	0
112	20230811	185600	272648030	9680	9680	9680	9680	0
113	20230811	185500	272648030	9680	9680	9680	9680	0
114	20230811	185400	272648030	9680	9680	9680	9680	0
115	20230811	185300	272648030	9680	9680	9680	9680	0
116	20230811	185200	272648030	9680	9680	9680	9680	0
117	20230811	185100	272648030	9680	9680	9680	9680	0
118	20230811	185000	272648030	9680	9680	9680	9680	0
119	20230811	184900	272648030	9680	9680	9680	9680	0
120	20230811	184800	272648030	9680	9680	9680	9680	0
121	20230811	184700	272648030	9680	9680	9680	9680	0
122	20230811	184600	272648030	9680	9680	9680	9680	390
123	20230811	184500	272648030	9680	9680	9680	9680	0
124	20230811	184400	272648030	9680	9680	9680	9680	0
125	20230811	184300	272648030	9680	9680	9680	9680	0
126	20230811	184200	272648030	9680	9680	9680	9680	0
127	20230811	184100	272648030	9680	9680	9680	9680	0
128	20230811	184000	272648030	9680	9680	9680	9680	0
129	20230811	183900	272648030	9680	9680	9680	9680	0
130	20230811	183800	272648030	9680	9680	9680	9680	0
131	20230811	183700	272648030	9680	9680	9680	9680	0
132	20230811	183600	272648030	9680	9680	9680	9680	0
133	20230811	183500	272648030	9680	9680	9680	9680	0
134	20230811	183400	272648030	9680	9680	9680	9680	0
135	20230811	183300	272648030	9680	9680	9680	9680	0
136	20230811	183200	272648030	9680	9680	9680	9680	0
137	20230811	183100	272648030	9680	9680	9680	9680	0
138	20230811	183000	272648030	9680	9680	9680	9680	0
139	20230811	182900	272648030	9680	9680	9680	9680	0
140	20230811	182800	272648030	9680	9680	9680	9680	0
141	20230811	182700	272648030	9680	9680	9680	9680	0
142	20230811	182600	272648030	9680	9680	9680	9680	0
143	20230811	182500	272648030	9680	9680	9680	9680	0
144	20230811	182400	272648030	9680	9680	9680	9680	0
145	20230811	182300	272648030	9680	9680	9680	9680	0
146	20230811	182200	272648030	9680	9680	9680	9680	0
147	20230811	182100	272648030	9680	9680	9680	9680	0
148	20230811	182000	272648030	9680	9680	9680	9680	0
149	20230811	181900	272648030	9680	9680	9680	9680	0
150	20230811	181800	272648030	9680	9680	9680	9680	0
151	20230811	181700	272648030	9680	9680	9680	9680	0
152	20230811	181600	272648030	9680	9680	9680	9680	390
153	20230811	181500	272648030	9680	9680	9680	9680	0
154	20230811	181400	272648030	9680	9680	9680	9680	0
155	20230811	181300	272648030	9680	9680	9680	9680	0
156	20230811	181200	272648030	9680	9680	9680	9680	0
157	20230811	181100	272648030	9680	9680	9680	9680	0
158	20230811	181000	272648030	9680	9680	9680	9680	0
159	20230811	180900	272648030	9680	9680	9680	9680	0
160	20230811	180800	272648030	9680	9680	9680	9680	0
161	20230811	180700	272648030	9680	9680	9680	9680	0
162	20230811	180600	272648030	9680	9680	9680	9680	0
163	20230811	180500	272648030	9680	9680	9680	9680	0
164	20230811	180400	272648030	9680	9680	9680	9680	0
165	20230811	180300	272648030	9680	9680	9680	9680	0
166	20230811	180200	272648030	9680	9680	9680	9680	0
167	20230811	180100	272648030	9680	9680	9680	9680	0
168	20230811	180000	272648030	9680	9680	9680	9680	0
169	20230811	175900	272648030	9680	9680	9680	9680	0
170	20230811	175800	272648030	9680	9680	9680	9680	0
171	20230811	175700	272648030	9680	9680	9680	9680	0
172	20230811	175600	272648030	9680	9680	9680	9680	0
173	20230811	175500	272648030	9680	9680	9680	9680	0
174	20230811	175400	272648030	9680	9680	9680	9680	0
175	20230811	175300	272648030	9680	9680	9680	9680	0
176	20230811	175200	272648030	9680	9680	9680	9680	0
177	20230811	175100	272648030	9680	9680	9680	9680	0
178	20230811	175000	272648030	9680	9680	9680	9680	0
179	20230811	174900	272648030	9680	9680	9680	9680	0
180	20230811	174800	272648030	9680	9680	9680	9680	0
181	20230811	174700	272648030	9680	9680	9680	9680	0
182	20230811	174600	272648030	9680	9680	9680	9680	390
183	20230811	174500	272648030	9680	9680	9680	9680	0
184	20230811	174400	272648030	9680	9680	9680	9680	0
185	20230811	174300	272648030	9680	9680	9680	9680	0
186	20230811	174200	272648030	9680	9680	9680	9680	0
187	20230811	174100	272648030	9680	9680	9680	9680	0
188	20230811	174000	272648030	9680	9680	9680	9680	0
189	20230811	173900	272648030	9680	9680	9680	9680	0
190	20230811	173800	272648030	9680	9680	9680	9680	0
191	20230811	173700	272648030	9680	9680	9680	9680	0
192	20230811	173600	272648030	9680	9680	9680	9680	0
193	20230811	173500	272648030	9680	9680	9680	9680	0
194	20230811	173400	272648030	9680	9680	9680	9680	0
195	20230811	173300	272648030	9680	9680	9680	9680	0
196	20230811	173200	272648030	9680	9680	9680	9680	0
197	20230811	173100	272648030	9680	9680	9680	9680	0
198	20230811	173000	272648030	9680	9680	9680	9680	0
199	20230811	172900	272648030	9680	9680	9680	9680	0
200	20230811	172800	272648030	9680	9680	9680	9680	0
201	20230811	172700	272648030	9680	9680	9680	9680	0
202	20230811	172600	272648030	9680	9680	9680	9680	0
203	20230811	172500	272648030	9680	9680	9680	9680	0
204	20230811	172400	272648030	9680	9680	9680	9680	0
205	20230811	172300	272648030	9680	9680	9680	9680	0
206	20230811	172200	272648030	9680	9680	9680	9680	0
207	20230811	172100	272648030	9680	9680	9680	9680	0
208	20230811	172000	272648030	9680	9680	9680	9680	0
209	20230811	171900	272648030	9680	9680	9680	9680	0
210	20230811	171800	272648030	9680	9680	9680	9680	0
211	20230811	171700	272648030	9680	9680	9680	9680	0
212	20230811	171600	272648030	9680	9680	9680	9680	390
213	20230811	171500	272648030	9680	9680	9680	9680	0
214	20230811	171400	272648030	9680	9680	9680	9680	0
215	20230811	171300	272648030	9680	9680	9680	9680	0
216	20230811	171200	272648030	9680	9680	9680	9680	0
217	20230811	171100	272648030	9680	9680	9680	9680	0
218	20230811	171000	272648030	9680	9680	9680	9680	0
219	20230811	170900	272648030	9680	9680	9680	9680	0
220	20230811	170800	272648030	9680	9680	9680	9680	0
221	20230811	170700	272648030	9680	9680	9680	9680	0
222	20230811	170600	272648030	9680	9680	9680	9680	0
223	20230811	170500	272648030	9680	9680	9680	9680	0
224	20230811	170400	272648030	9680	9680	9680	9680	0
225	20230811	170300	272648030	9680	9680	9680	9680	0
226	20230811	170200	272648030	9680	9680	9680	9680	0
227	20230811	170100	272648030	9680	9680	9680	9680	0
228	20230811	170000	272648030	9680	9680	9680	9680	0
229	20230811	165900	272648030	9680	9680	9680	9680	0
230	20230811	165800	272648030	9680	9680	9680	9680	0
231	20230811	165700	272648030	9680	9680	9680	9680	0
232	20230811	165600	272648030	9680	9680	9680	9680	0
233	20230811	165500	272648030	9680	9680	9680	9680	0
234	20230811	165400	272648030	9680	9680	9680	9680	0
235	20230811	165300	272648030	9680	9680	9680	9680	0
236	20230811	165200	272648030	9680	9680	9680	9680	0
237	20230811	165100	272648030	9680	9680	9680	9680	0
238	20230811	165000	272648030	9680	9680	9680	9680	0
239	20230811	164900	272648030	9680	9680	9680	9680	0
240	20230811	164800	272648030	9680	9680	9680	9680	0
241	20230811	164700	272648030	9680	9680	9680	9680	0
242	20230811	164600	272648030	9680	9680	9680	9680	390
243	20230811	164500	272648030	9680	9680	9680	9680	0
244	20230811	164400	272648030	9680	9680	9680	9680	0
245	20230811	164300	272648030	9680	9680	9680	9680	0
246	20230811	164200	272648030	9680	9680	9680	9680	0
247	20230811	164100	272648030	9680	9680	9680	9680	0
248	20230811	164000	272648030	9680	9680	9680	9680	0
249	20230811	163900	272648030	9680	9680	9680	9680	0
250	20230811	163800	272648030	9680	9680	9680	9680	0
251	20230811	163700	272648030	9680	9680	9680	9680	0
252	20230811	163600	272648030	9680	9680	9680	9680	0
253	20230811	163500	272648030	9680	9680	9680	9680	0
254	20230811	163400	272648030	9680	9680	9680	9680	0
255	20230811	163300	272648030	9680	9680	9680	9680	0
256	20230811	163200	272648030	9680	9680	9680	9680	0
257	20230811	163100	272648030	9680	9680	9680	9680	0
258	20230811	163000	272648030	9680	9680	9680	9680	0
259	20230811	162900	272648030	9680	9680	9680	9680	0
260	20230811	162800	272648030	9680	9680	9680	9680	0
261	20230811	162700	272648030	9680	9680	9680	9680	0
262	20230811	162600	272648030	9680	9680	9680	9680	0
263	20230811	162500	272648030	9680	9680	9680	9680	0
264	20230811	162400	272648030	9680	9680	9680	9680	0
265	20230811	162300	272648030	9680	9680	9680	9680	0
266	20230811	162200	272648030	9680	9680	9680	9680	0
267	20230811	162100	272648030	9680	9680	9680	9680	0
268	20230811	162000	272648030	9680	9680	9680	9680	0
269	20230811	161900	272648030	9680	9680	9680	9680	0
270	20230811	161800	272648030	9680	9680	9680	9680	0
271	20230811	161700	272648030	9680	9680	9680	9680	0
272	20230811	161600	272648030	9680	9680	9680	9680	390
273	20230811	161500	272648030	9680	9680	9680	9680	0
274	20230811	161400	272648030	9680	9680	9680	9680	0
275	20230811	161300	272648030	9680	9680	9680	9680	0
276	20230811	161200	272648030	9680	9680	9680	9680	0
277	20230811	161100	272648030	9680	9680	9680	9680	0
278	20230811	161000	272648030	9680	9680	9680	9680	0
279	20230811	160900	272648030	9680	9680	9680	9680	0
280	20230811	160800	272648030	9680	9680	9680	9680	0
281	20230811	160700	272648030	9680	9680	9680	9680	0
282	20230811	160600	272648030	9680	9680	9680	9680	0
283	20230811	160500	272648030	9680	9680	9680	9680	0
284	20230811	160400	272648030	9680	9680	9680	9680	0
285	20230811	160300	272648030	9680	9680	9680	9680	0
286	20230811	160200	272648030	9680	9680	9680	9680	0
287	20230811	160100	272648030	9680	9680	9680	9680	0
288	20230811	160000	272648030	9680	9680	9680	9680	0
289	20230811	155900	272648030	9680	9680	9680	9680	0
290	20230811	155800	272648030	9680	9680	9680	9680	0
291	20230811	155700	272648030	9680	9680	9680	9680	0
292	20230811	155600	272648030	9680	9680	9680	9680	0
293	20230811	155500	272648030	9680	9680	9680	9680	0
294	20230811	155400	272648030	9680	9680	9680	9680	0
295	20230811	155300	272648030	9680	9680	9680	9680	0
296	20230811	155200	272648030	9680	9680	9680	9680	0
297	20230811	155100	272648030	9680	9680	9680	9680	0
298	20230811	155000	272648030	9680	9680	9680	9680	0
299	20230811	154900	272648030	9680	9680	9680	9680	0
300	20230811	154800	272648030	9680	9680	9680	9680	0
301	20230811	154700	272648030	9680	9680	9680	9680	0
302	20230811	154600	272648030	9680	9680	9680	9680	390
303	20230811	154500	272648030	9680	9680	9680	9680	0
304	20230811	154400	272648030	9680	9680	9680	9680	0
305	20230811	154300	272648030	9680	9680	9680	9680	0
306	20230811	154200	272648030	9680	9680	9680	9680	0
307	20230811	154100	272648030	9680	9680	9680	9680	0
308	20230811	154000	272648030	9680	9680	9680	9680	0
309	20230811	153900	272648030	9680	9680	9680	9680	0
310	20230811	153800	272648030	9680	9680	9680	9680	0
311	20230811	153700	272648030	9680	9680	9680	9680	0
312	20230811	153600	272648030	9680	9680	9680	9680	0
313	20230811	153500	272648030	9680	9680	9680	9680	0
314	20230811	153400	272648030	9680	9680	9680	9680	0
315	20230811	153300	272648030	9680	9680	9680	9680	0
316	20230811	153200	272648030	9680	9680	9680	9680	0
317	20230811	153100	272648030	9680	9680	9680	9680	0
318	20230811	153000	272648030	9680	9680	9680	9680	390
319	20230811	152900	268872830	9700	9700	9700	9700	0
320	20230811	152800	268872830	9700	9700	9700	9700	0
321	20230811	152700	268872830	9700	9700	9700	9700	0
322	20230811	152600	268872830	9700	9700	9700	9700	0
323	20230811	152500	268872830	9700	9700	9700	9700	0
324	20230811	152400	268872830	9700	9700	9700	9700	0
325	20230811	152300	268872830	9700	9700	9700	9700	0
326	20230811	152200	268872830	9700	9700	9700	9700	0
327	20230811	152100	268872830	9700	9700	9700	9700	0
328	20230811	152000	268872830	9700	9700	9700	9700	0
329	20230811	151900	268872830	9700	9700	9700	9700	115
330	20230811	151800	267757330	9700	9700	9700	9700	0
331	20230811	151700	267757330	9700	9700	9700	9700	28
332	20230811	151600	267485730	9700	9700	9700	9700	0
333	20230811	151500	267485730	9700	9700	9700	9700	4
334	20230811	151400	267446930	9700	9700	9700	9700	90
335	20230811	151300	266573930	9700	9710	9710	9700	64
336	20230811	151200	265953090	9700	9700	9700	9700	37
337	20230811	151100	265594190	9700	9700	9700	9700	0
338	20230811	151000	265594190	9700	9700	9700	9700	0
339	20230811	150900	265594190	9700	9700	9700	9700	0
340	20230811	150800	265594190	9700	9700	9700	9700	3
341	20230811	150700	265565090	9700	9700	9700	9700	0
342	20230811	150600	265565090	9700	9700	9700	9700	0
343	20230811	150500	265565090	9700	9700	9700	9700	200
344	20230811	150400	263625090	9710	9710	9710	9710	78
345	20230811	150300	262867710	9710	9720	9720	9710	60
346	20230811	150200	262285010	9720	9720	9720	9720	300
347	20230811	150100	259369010	9720	9720	9720	9710	600
348	20230811	150000	253541010	9720	9710	9720	9710	107
349	20230811	145900	252501970	9710	9710	9710	9710	100
350	20230811	145800	251530970	9720	9720	9720	9720	0
351	20230811	145700	251530970	9720	9720	9720	9720	0
352	20230811	145600	251530970	9720	9720	9720	9720	0
353	20230811	145500	251530970	9720	9720	9720	9720	0
354	20230811	145400	251530970	9720	9720	9720	9720	0
355	20230811	145300	251530970	9720	9720	9720	9720	0
356	20230811	145200	251530970	9720	9720	9720	9720	0
357	20230811	145100	251530970	9720	9720	9720	9720	2
358	20230811	145000	251511530	9700	9700	9700	9700	100
359	20230811	144900	250541530	9700	9710	9710	9700	120
360	20230811	144800	249377380	9720	9720	9720	9720	0
361	20230811	144700	249377380	9720	9720	9720	9720	100
362	20230811	144600	248405380	9710	9720	9720	9710	1252
363	20230811	144500	236238520	9720	9720	9720	9720	0
364	20230811	144400	236238520	9720	9720	9720	9720	0
365	20230811	144300	236238520	9720	9720	9720	9720	1
366	20230811	144200	236228800	9720	9720	9720	9720	1
367	20230811	144100	236219080	9750	9750	9750	9750	0
368	20230811	144000	236219080	9750	9750	9750	9750	7
369	20230811	143900	236150830	9740	9740	9740	9740	60
370	20230811	143800	235566430	9750	9750	9750	9750	184
371	20230811	143700	233772430	9750	9740	9750	9740	336
372	20230811	143600	230498790	9720	9720	9720	9720	0
373	20230811	143500	230498790	9720	9720	9720	9720	0
374	20230811	143400	230498790	9720	9720	9720	9720	100
375	20230811	143300	229526790	9740	9740	9740	9740	0
376	20230811	143200	229526790	9740	9740	9740	9740	0
377	20230811	143100	229526790	9740	9740	9740	9740	20
378	20230811	143000	229331990	9740	9740	9740	9740	0
379	20230811	142900	229331990	9740	9740	9740	9740	0
380	20230811	142800	229331990	9740	9740	9740	9740	0
381	20230811	142700	229331990	9740	9740	9740	9740	0
382	20230811	142600	229331990	9740	9740	9740	9740	0
383	20230811	142500	229331990	9740	9740	9740	9740	0
384	20230811	142400	229331990	9740	9740	9740	9740	0
385	20230811	142300	229331990	9740	9740	9740	9740	3
386	20230811	142200	229302770	9740	9740	9740	9740	0
387	20230811	142100	229302770	9740	9740	9740	9740	0
388	20230811	142000	229302770	9740	9740	9740	9740	0
389	20230811	141900	229302770	9740	9740	9740	9740	0
390	20230811	141800	229302770	9740	9740	9740	9740	0
391	20230811	141700	229302770	9740	9740	9740	9740	2
392	20230811	141600	229283290	9710	9710	9710	9710	0
393	20230811	141500	229283290	9710	9710	9710	9710	0
394	20230811	141400	229283290	9710	9710	9710	9710	148
395	20230811	141300	227846210	9730	9730	9730	9730	0
396	20230811	141200	227846210	9730	9720	9730	9720	117
397	20230811	141100	226707870	9730	9730	9730	9730	0
398	20230811	141000	226707870	9730	9730	9730	9730	0
399	20230811	140900	226707870	9730	9710	9730	9710	193
400	20230811	140800	224832040	9730	9730	9730	9730	0
401	20230811	140700	224832040	9730	9730	9730	9730	0
402	20230811	140600	224832040	9730	9730	9730	9730	0
403	20230811	140500	224832040	9730	9730	9730	9730	0
404	20230811	140400	224832040	9730	9730	9730	9730	0
405	20230811	140300	224832040	9730	9730	9730	9730	0
406	20230811	140200	224832040	9730	9730	9730	9730	0
407	20230811	140100	224832040	9730	9730	9730	9730	0
408	20230811	140000	224832040	9730	9730	9730	9730	0
409	20230811	135900	224832040	9730	9720	9730	9720	2
410	20230811	135800	224812590	9720	9720	9720	9710	151
411	20230811	135700	223344890	9720	9720	9720	9720	1
412	20230811	135600	223335170	9720	9720	9720	9720	1
413	20230811	135500	223325450	9750	9730	9750	9730	6
414	20230811	135400	223267050	9720	9720	9720	9720	0
415	20230811	135300	223267050	9720	9720	9720	9720	1
416	20230811	135200	223257330	9750	9750	9750	9750	0
417	20230811	135100	223257330	9750	9750	9750	9750	0
418	20230811	135000	223257330	9750	9750	9750	9750	4
419	20230811	134900	223218330	9750	9750	9750	9750	0
420	20230811	134800	223218330	9750	9750	9750	9750	0
421	20230811	134700	223218330	9750	9750	9750	9750	0
422	20230811	134600	223218330	9750	9750	9750	9750	0
423	20230811	134500	223218330	9750	9750	9750	9750	6
424	20230811	134400	223159830	9720	9720	9720	9720	417
425	20230811	134300	219106590	9760	9720	9760	9720	82
426	20230811	134200	218309480	9720	9720	9720	9720	757
427	20230811	134100	210951440	9720	9720	9720	9720	263
428	20230811	134000	208395080	9720	9720	9720	9720	1214
429	20230811	133900	196595000	9720	9730	9730	9720	475
430	20230811	133800	191974450	9740	9740	9740	9740	550
431	20230811	133700	186617450	9750	9760	9760	9750	25
432	20230811	133600	186373690	9750	9750	9750	9750	6
433	20230811	133500	186315190	9760	9750	9760	9750	40
434	20230811	133400	185924850	9760	9760	9760	9760	21
435	20230811	133300	185719890	9760	9760	9760	9760	147
436	20230811	133200	184285170	9760	9760	9760	9760	12
437	20230811	133100	184168050	9760	9760	9760	9760	34
438	20230811	133000	183836210	9760	9760	9770	9760	34
439	20230811	132900	183504160	9760	9760	9760	9760	12
440	20230811	132800	183387040	9760	9760	9760	9760	96
441	20230811	132700	182450080	9760	9770	9770	9760	204
442	20230811	132600	180458040	9770	9770	9770	9770	0
443	20230811	132500	180458040	9770	9770	9770	9770	0
444	20230811	132400	180458040	9770	9770	9770	9770	0
445	20230811	132300	180458040	9770	9770	9770	9770	0
446	20230811	132200	180458040	9770	9770	9770	9770	0
447	20230811	132100	180458040	9770	9770	9770	9770	0
448	20230811	132000	180458040	9770	9770	9770	9770	0
449	20230811	131900	180458040	9770	9770	9770	9770	0
450	20230811	131800	180458040	9770	9770	9770	9770	0
451	20230811	131700	180458040	9770	9770	9770	9770	0
452	20230811	131600	180458040	9770	9770	9770	9770	0
453	20230811	131500	180458040	9770	9770	9770	9770	0
454	20230811	131400	180458040	9770	9770	9770	9770	0
455	20230811	131300	180458040	9770	9770	9770	9770	0
456	20230811	131200	180458040	9770	9770	9770	9770	0
457	20230811	131100	180458040	9770	9770	9770	9770	0
458	20230811	131000	180458040	9770	9770	9770	9770	58
459	20230811	130900	179891380	9760	9760	9760	9760	1
460	20230811	130800	179881620	9780	9780	9780	9780	0
461	20230811	130700	179881620	9780	9780	9780	9780	0
462	20230811	130600	179881620	9780	9780	9780	9780	0
463	20230811	130500	179881620	9780	9780	9780	9780	1
464	20230811	130400	179871840	9790	9790	9790	9790	0
465	20230811	130300	179871840	9790	9790	9790	9790	0
466	20230811	130200	179871840	9790	9790	9790	9790	0
467	20230811	130100	179871840	9790	9790	9790	9790	1
468	20230811	130000	179862050	9790	9790	9790	9790	0
469	20230811	125900	179862050	9790	9790	9790	9790	30
470	20230811	125800	179568350	9790	9790	9790	9790	0
471	20230811	125700	179568350	9790	9790	9790	9790	10
472	20230811	125600	179470450	9800	9800	9800	9800	0
473	20230811	125500	179470450	9800	9770	9800	9680	3381
474	20230811	125400	146533440	9800	9800	9800	9800	0
475	20230811	125300	146533440	9800	9800	9800	9800	0
476	20230811	125200	146533440	9800	9800	9800	9800	0
477	20230811	125100	146533440	9800	9800	9800	9800	0
478	20230811	125000	146533440	9800	9800	9800	9800	0
479	20230811	124900	146533440	9800	9800	9800	9800	5
480	20230811	124800	146484440	9800	9800	9800	9800	0
481	20230811	124700	146484440	9800	9800	9800	9800	0
482	20230811	124600	146484440	9800	9800	9800	9800	10
483	20230811	124500	146386440	9800	9800	9800	9800	1
484	20230811	124400	146376640	9800	9800	9800	9800	0
485	20230811	124300	146376640	9800	9800	9800	9800	2
486	20230811	124200	146357040	9800	9780	9800	9770	94
487	20230811	124100	145438270	9780	9780	9780	9780	0
488	20230811	124000	145438270	9780	9780	9780	9780	0
489	20230811	123900	145438270	9780	9780	9780	9780	100
490	20230811	123800	144460270	9790	9790	9790	9790	10
491	20230811	123700	144362370	9800	9800	9800	9800	0
492	20230811	123600	144362370	9800	9800	9800	9800	2
493	20230811	123500	144342770	9800	9800	9800	9800	20
494	20230811	123400	144146770	9810	9810	9810	9810	0
495	20230811	123300	144146770	9810	9810	9810	9810	0
496	20230811	123200	144146770	9810	9810	9810	9810	0
497	20230811	123100	144146770	9810	9810	9810	9810	0
498	20230811	123000	144146770	9810	9760	9810	9760	8
499	20230811	122900	144068540	9810	9810	9810	9810	0
500	20230811	122800	144068540	9810	9810	9810	9810	0
501	20230811	122700	144068540	9810	9810	9810	9810	0
502	20230811	122600	144068540	9810	9810	9810	9810	0
503	20230811	122500	144068540	9810	9780	9810	9780	114
504	20230811	122400	142953530	9800	9800	9800	9800	71
505	20230811	122300	142257730	9800	9800	9800	9800	122
506	20230811	122200	141062130	9800	9800	9800	9800	0
507	20230811	122100	141062130	9800	9800	9800	9800	0
508	20230811	122000	141062130	9800	9800	9800	9800	0
509	20230811	121900	141062130	9800	9800	9800	9800	0
510	20230811	121800	141062130	9800	9800	9800	9800	0
511	20230811	121700	141062130	9800	9800	9800	9800	100
512	20230811	121600	140082130	9800	9800	9800	9800	0
513	20230811	121500	140082130	9800	9800	9800	9800	4
514	20230811	121400	140042930	9800	9800	9800	9800	0
515	20230811	121300	140042930	9800	9800	9800	9800	0
516	20230811	121200	140042930	9800	9800	9800	9800	0
517	20230811	121100	140042930	9800	9800	9800	9800	0
518	20230811	121000	140042930	9800	9800	9800	9800	0
519	20230811	120900	140042930	9800	9790	9800	9790	3
520	20230811	120800	140013540	9770	9770	9770	9770	0
521	20230811	120700	140013540	9770	9770	9770	9770	100
522	20230811	120600	139036540	9760	9760	9760	9760	0
523	20230811	120500	139036540	9760	9780	9780	9760	57
524	20230811	120400	138480000	9790	9790	9790	9790	190
525	20230811	120300	136619900	9790	9790	9790	9790	0
526	20230811	120200	136619900	9790	9790	9790	9790	0
527	20230811	120100	136619900	9790	9790	9790	9790	0
528	20230811	120000	136619900	9790	9790	9790	9790	0
529	20230811	115900	136619900	9790	9780	9790	9780	200
530	20230811	115800	134662100	9790	9790	9790	9790	0
531	20230811	115700	134662100	9790	9790	9790	9790	0
532	20230811	115600	134662100	9790	9790	9790	9790	0
533	20230811	115500	134662100	9790	9790	9790	9790	0
534	20230811	115400	134662100	9790	9790	9790	9790	9
535	20230811	115300	134573990	9790	9790	9790	9790	0
536	20230811	115200	134573990	9790	9780	9790	9780	5
537	20230811	115100	134525070	9760	9760	9760	9760	10
538	20230811	115000	134427470	9790	9790	9790	9790	0
539	20230811	114900	134427470	9790	9790	9790	9790	0
540	20230811	114800	134427470	9790	9790	9790	9790	0
541	20230811	114700	134427470	9790	9790	9790	9790	0
542	20230811	114600	134427470	9790	9790	9790	9790	0
543	20230811	114500	134427470	9790	9790	9790	9790	0
544	20230811	114400	134427470	9790	9790	9790	9790	0
545	20230811	114300	134427470	9790	9790	9790	9790	0
546	20230811	114200	134427470	9790	9790	9790	9790	0
547	20230811	114100	134427470	9790	9790	9790	9790	0
548	20230811	114000	134427470	9790	9770	9790	9770	20
549	20230811	113900	134231730	9790	9790	9790	9790	0
550	20230811	113800	134231730	9790	9790	9790	9790	0
551	20230811	113700	134231730	9790	9790	9790	9790	0
552	20230811	113600	134231730	9790	9790	9790	9790	0
553	20230811	113500	134231730	9790	9790	9790	9790	0
554	20230811	113400	134231730	9790	9790	9790	9790	5
555	20230811	113300	134182780	9790	9770	9790	9770	6
556	20230811	113200	134124080	9750	9750	9750	9750	50
557	20230811	113100	133636580	9750	9750	9750	9750	0
558	20230811	113000	133636580	9750	9750	9750	9750	12
559	20230811	112900	133519580	9800	9800	9800	9800	0
560	20230811	112800	133519580	9800	9800	9800	9800	0
561	20230811	112700	133519580	9800	9800	9800	9800	0
562	20230811	112600	133519580	9800	9800	9800	9800	0
563	20230811	112500	133519580	9800	9800	9800	9800	90
564	20230811	112400	132637580	9800	9800	9800	9800	0
565	20230811	112300	132637580	9800	9800	9800	9800	0
566	20230811	112200	132637580	9800	9800	9800	9800	0
567	20230811	112100	132637580	9800	9800	9800	9800	100
568	20230811	112000	131657580	9800	9800	9800	9800	2
569	20230811	111900	131637980	9750	9750	9750	9750	4
570	20230811	111800	131598980	9770	9770	9770	9770	0
571	20230811	111700	131598980	9770	9780	9780	9770	296
572	20230811	111600	128705210	9800	9800	9800	9800	0
573	20230811	111500	128705210	9800	9800	9800	9800	7
574	20230811	111400	128636610	9800	9800	9800	9800	20
575	20230811	111300	128440610	9800	9800	9800	9800	14
576	20230811	111200	128303410	9800	9800	9800	9800	0
577	20230811	111100	128303410	9800	9800	9800	9800	204
578	20230811	111000	126304210	9800	9780	9800	9780	96
579	20230811	110900	125363550	9790	9780	9790	9780	16
580	20230811	110800	125206940	9780	9790	9790	9780	91
581	20230811	110700	124316090	9790	9790	9790	9790	0
582	20230811	110600	124316090	9790	9800	9800	9790	21
583	20230811	110500	124110300	9800	9800	9800	9800	1
584	20230811	110400	124100500	9800	9800	9800	9800	0
585	20230811	110300	124100500	9800	9800	9800	9800	0
586	20230811	110200	124100500	9800	9800	9800	9800	30
587	20230811	110100	123806500	9800	9820	9820	9800	51
588	20230811	110000	123306680	9830	9830	9830	9830	0
589	20230811	105900	123306680	9830	9830	9830	9830	0
590	20230811	105800	123306680	9830	9830	9830	9830	0
591	20230811	105700	123306680	9830	9830	9830	9830	0
592	20230811	105600	123306680	9830	9830	9830	9830	0
593	20230811	105500	123306680	9830	9830	9830	9830	0
594	20230811	105400	123306680	9830	9830	9830	9830	0
595	20230811	105300	123306680	9830	9830	9830	9830	0
596	20230811	105200	123306680	9830	9830	9830	9830	0
597	20230811	105100	123306680	9830	9830	9830	9830	0
598	20230811	105000	123306680	9830	9830	9830	9830	261
599	20230811	104900	120741050	9830	9800	9840	9800	94
600	20230811	104800	119817080	9830	9830	9830	9830	0
601	20230811	104700	119817080	9830	9830	9830	9830	251
602	20230811	104600	117349750	9830	9830	9830	9830	0
603	20230811	104500	117349750	9830	9830	9830	9830	1
604	20230811	104400	117339920	9830	9830	9830	9830	2
605	20230811	104300	117320260	9830	9800	9830	9800	2
606	20230811	104200	117300630	9790	9790	9790	9790	0
607	20230811	104100	117300630	9790	9790	9790	9790	1
608	20230811	104000	117290840	9840	9840	9840	9840	0
609	20230811	103900	117290840	9840	9840	9840	9840	110
610	20230811	103800	116208440	9830	9830	9830	9830	553
611	20230811	103700	110772450	9830	9830	9830	9830	104
612	20230811	103600	109750130	9780	9780	9780	9780	0
613	20230811	103500	109750130	9780	9780	9780	9780	0
614	20230811	103400	109750130	9780	9780	9780	9780	0
615	20230811	103300	109750130	9780	9780	9780	9780	0
616	20230811	103200	109750130	9780	9780	9780	9780	1
617	20230811	103100	109740350	9840	9840	9840	9840	0
618	20230811	103000	109740350	9840	9840	9840	9840	6
619	20230811	102900	109681310	9840	9840	9840	9840	0
620	20230811	102800	109681310	9840	9840	9840	9840	0
621	20230811	102700	109681310	9840	9840	9840	9820	266
622	20230811	102600	107068990	9850	9850	9850	9850	0
623	20230811	102500	107068990	9850	9850	9850	9850	0
624	20230811	102400	107068990	9850	9850	9850	9850	1
625	20230811	102300	107059140	9850	9850	9850	9850	0
626	20230811	102200	107059140	9850	9860	9860	9840	173
627	20230811	102100	105354160	9860	9840	9860	9840	1085
628	20230811	102000	94677000	9830	9830	9840	9830	10
629	20230811	101900	94578690	9820	9800	9820	9800	1420
630	20230811	101800	80654720	9800	9790	9800	9790	619
631	20230811	101700	74592020	9800	9740	9800	9740	41
632	20230811	101600	74192620	9790	9770	9790	9770	637
633	20230811	101500	67958350	9760	9780	9780	9760	419
634	20230811	101400	63868870	9770	9750	9770	9750	300
635	20230811	101300	60939820	9750	9750	9750	9750	0
636	20230811	101200	60939820	9750	9750	9750	9750	10
637	20230811	101100	60842320	9750	9750	9750	9720	64
638	20230811	101000	60219520	9770	9760	9770	9760	100
639	20230811	100900	59242930	9750	9750	9750	9750	150
640	20230811	100800	57780430	9760	9730	9770	9730	1035
641	20230811	100700	47689470	9730	9710	9730	9710	328
642	20230811	100600	44504290	9730	9720	9730	9720	443
643	20230811	100500	40196630	9720	9720	9720	9720	0
644	20230811	100400	40196630	9720	9720	9720	9720	94
645	20230811	100300	39282950	9720	9700	9720	9700	1000
646	20230811	100200	29569080	9700	9680	9700	9680	295
647	20230811	100100	26713440	9670	9670	9670	9660	45
648	20230811	100000	26278390	9680	9680	9680	9680	0
649	20230811	095900	26278390	9680	9680	9680	9680	14
650	20230811	095800	26142870	9700	9700	9700	9700	0
651	20230811	095700	26142870	9700	9700	9700	9700	3
652	20230811	095600	26113770	9700	9700	9700	9700	0
653	20230811	095500	26113770	9700	9700	9700	9700	1
654	20230811	095400	26104070	9700	9700	9700	9700	2
655	20230811	095300	26084670	9700	9700	9700	9700	0
656	20230811	095200	26084670	9700	9700	9700	9700	0
657	20230811	095100	26084670	9700	9700	9700	9700	0
658	20230811	095000	26084670	9700	9700	9700	9700	100
659	20230811	094900	25114670	9700	9700	9700	9700	0
660	20230811	094800	25114670	9700	9700	9700	9700	0
661	20230811	094700	25114670	9700	9700	9700	9700	1
662	20230811	094600	25104970	9710	9710	9710	9710	0
663	20230811	094500	25104970	9710	9710	9710	9710	11
664	20230811	094400	24998160	9700	9700	9700	9700	1
665	20230811	094300	24988460	9710	9710	9710	9710	0
666	20230811	094200	24988460	9710	9710	9710	9710	0
667	20230811	094100	24988460	9710	9710	9710	9710	4
668	20230811	094000	24949620	9700	9690	9700	9690	5
669	20230811	093900	24901130	9700	9700	9700	9700	160
670	20230811	093800	23349130	9710	9710	9710	9710	1
671	20230811	093700	23339420	9700	9700	9700	9700	0
672	20230811	093600	23339420	9700	9700	9700	9700	120
673	20230811	093500	22175420	9700	9690	9700	9690	7
674	20230811	093400	22107550	9690	9690	9690	9690	0
675	20230811	093300	22107550	9690	9690	9690	9690	184
676	20230811	093200	20324590	9690	9650	9690	9650	118
677	20230811	093100	19185850	9650	9650	9650	9650	11
678	20230811	093000	19079700	9650	9630	9650	9630	197
679	20230811	092900	17182470	9650	9630	9650	9630	103
680	20230811	092800	16189520	9650	9650	9650	9650	50
681	20230811	092700	15707020	9690	9690	9690	9690	0
682	20230811	092600	15707020	9690	9680	9690	9680	59
683	20230811	092500	15135810	9680	9680	9680	9680	0
684	20230811	092400	15135810	9680	9680	9680	9680	0
685	20230811	092300	15135810	9680	9670	9680	9670	16
686	20230811	092200	14980950	9630	9630	9630	9630	0
687	20230811	092100	14980950	9630	9630	9630	9630	0
688	20230811	092000	14980950	9630	9630	9630	9630	32
689	20230811	091900	14672790	9690	9690	9690	9690	0
690	20230811	091800	14672790	9690	9690	9690	9690	0
691	20230811	091700	14672790	9690	9690	9690	9690	0
692	20230811	091600	14672790	9690	9690	9690	9690	0
693	20230811	091500	14672790	9690	9630	9690	9630	35
694	20230811	091400	14335440	9690	9690	9690	9690	0
695	20230811	091300	14335440	9690	9690	9690	9690	0
696	20230811	091200	14335440	9690	9690	9690	9690	1
697	20230811	091100	14325750	9700	9700	9700	9700	0
698	20230811	091000	14325750	9700	9700	9700	9700	37
699	20230811	090900	13966850	9720	9720	9720	9720	0
700	20230811	090800	13966850	9720	9720	9720	9720	0
701	20230811	090700	13966850	9720	9720	9720	9720	0
702	20230811	090600	13966850	9720	9720	9720	9720	0
703	20230811	090500	13966850	9720	9720	9720	9720	0
704	20230811	090400	13966850	9720	9720	9720	9720	15
705	20230811	090300	13821050	9730	9730	9730	9730	0
706	20230811	090200	13821050	9730	9730	9730	9730	0
707	20230811	090100	13821050	9730	9730	9730	9730	0
708	20230811	090000	13821050	9730	9740	9740	9730	1419