KissMeData/140070/min/candle-20230808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230808	200200	1284277045	3930	3930	3930	3930	4817
3	20230808	200100	1284277045	3930	3930	3930	3930	0
4	20230808	200000	1284277045	3930	3930	3930	3930	0
5	20230808	195900	1284277045	3930	3930	3930	3930	0
6	20230808	195800	1284277045	3930	3930	3930	3930	0
7	20230808	195700	1284277045	3930	3930	3930	3930	0
8	20230808	195600	1284277045	3930	3930	3930	3930	0
9	20230808	195500	1284277045	3930	3930	3930	3930	0
10	20230808	195400	1284277045	3930	3930	3930	3930	0
11	20230808	195300	1284277045	3930	3930	3930	3930	0
12	20230808	195200	1284277045	3930	3930	3930	3930	0
13	20230808	195100	1284277045	3930	3930	3930	3930	0
14	20230808	195000	1284277045	3930	3930	3930	3930	0
15	20230808	194900	1284277045	3930	3930	3930	3930	0
16	20230808	194800	1284277045	3930	3930	3930	3930	0
17	20230808	194700	1284277045	3930	3930	3930	3930	0
18	20230808	194600	1284277045	3930	3930	3930	3930	0
19	20230808	194500	1284277045	3930	3930	3930	3930	0
20	20230808	194400	1284277045	3930	3930	3930	3930	0
21	20230808	194300	1284277045	3930	3930	3930	3930	0
22	20230808	194200	1284277045	3930	3930	3930	3930	0
23	20230808	194100	1284277045	3930	3930	3930	3930	0
24	20230808	194000	1284277045	3930	3930	3930	3930	0
25	20230808	193900	1284277045	3930	3930	3930	3930	0
26	20230808	193800	1284277045	3930	3930	3930	3930	0
27	20230808	193700	1284277045	3930	3930	3930	3930	0
28	20230808	193600	1284277045	3930	3930	3930	3930	0
29	20230808	193500	1284277045	3930	3930	3930	3930	0
30	20230808	193400	1284277045	3930	3930	3930	3930	0
31	20230808	193300	1284277045	3930	3930	3930	3930	0
32	20230808	193200	1284277045	3930	3930	3930	3930	4817
33	20230808	193100	1284277045	3930	3930	3930	3930	0
34	20230808	193000	1284277045	3930	3930	3930	3930	0
35	20230808	192900	1284277045	3930	3930	3930	3930	0
36	20230808	192800	1284277045	3930	3930	3930	3930	0
37	20230808	192700	1284277045	3930	3930	3930	3930	0
38	20230808	192600	1284277045	3930	3930	3930	3930	0
39	20230808	192500	1284277045	3930	3930	3930	3930	0
40	20230808	192400	1284277045	3930	3930	3930	3930	0
41	20230808	192300	1284277045	3930	3930	3930	3930	0
42	20230808	192200	1284277045	3930	3930	3930	3930	0
43	20230808	192100	1284277045	3930	3930	3930	3930	0
44	20230808	192000	1284277045	3930	3930	3930	3930	0
45	20230808	191900	1284277045	3930	3930	3930	3930	0
46	20230808	191800	1284277045	3930	3930	3930	3930	0
47	20230808	191700	1284277045	3930	3930	3930	3930	0
48	20230808	191600	1284277045	3930	3930	3930	3930	0
49	20230808	191500	1284277045	3930	3930	3930	3930	0
50	20230808	191400	1284277045	3930	3930	3930	3930	0
51	20230808	191300	1284277045	3930	3930	3930	3930	0
52	20230808	191200	1284277045	3930	3930	3930	3930	0
53	20230808	191100	1284277045	3930	3930	3930	3930	0
54	20230808	191000	1284277045	3930	3930	3930	3930	0
55	20230808	190900	1284277045	3930	3930	3930	3930	0
56	20230808	190800	1284277045	3930	3930	3930	3930	0
57	20230808	190700	1284277045	3930	3930	3930	3930	0
58	20230808	190600	1284277045	3930	3930	3930	3930	0
59	20230808	190500	1284277045	3930	3930	3930	3930	0
60	20230808	190400	1284277045	3930	3930	3930	3930	0
61	20230808	190300	1284277045	3930	3930	3930	3930	0
62	20230808	190200	1284277045	3930	3930	3930	3930	4817
63	20230808	190100	1284277045	3930	3930	3930	3930	0
64	20230808	190000	1284277045	3930	3930	3930	3930	0
65	20230808	185900	1284277045	3930	3930	3930	3930	0
66	20230808	185800	1284277045	3930	3930	3930	3930	0
67	20230808	185700	1284277045	3930	3930	3930	3930	0
68	20230808	185600	1284277045	3930	3930	3930	3930	0
69	20230808	185500	1284277045	3930	3930	3930	3930	0
70	20230808	185400	1284277045	3930	3930	3930	3930	0
71	20230808	185300	1284277045	3930	3930	3930	3930	0
72	20230808	185200	1284277045	3930	3930	3930	3930	0
73	20230808	185100	1284277045	3930	3930	3930	3930	0
74	20230808	185000	1284277045	3930	3930	3930	3930	0
75	20230808	184900	1284277045	3930	3930	3930	3930	0
76	20230808	184800	1284277045	3930	3930	3930	3930	0
77	20230808	184700	1284277045	3930	3930	3930	3930	0
78	20230808	184600	1284277045	3930	3930	3930	3930	0
79	20230808	184500	1284277045	3930	3930	3930	3930	0
80	20230808	184400	1284277045	3930	3930	3930	3930	0
81	20230808	184300	1284277045	3930	3930	3930	3930	0
82	20230808	184200	1284277045	3930	3930	3930	3930	0
83	20230808	184100	1284277045	3930	3930	3930	3930	0
84	20230808	184000	1284277045	3930	3930	3930	3930	0
85	20230808	183900	1284277045	3930	3930	3930	3930	0
86	20230808	183800	1284277045	3930	3930	3930	3930	0
87	20230808	183700	1284277045	3930	3930	3930	3930	0
88	20230808	183600	1284277045	3930	3930	3930	3930	0
89	20230808	183500	1284277045	3930	3930	3930	3930	0
90	20230808	183400	1284277045	3930	3930	3930	3930	0
91	20230808	183300	1284277045	3930	3930	3930	3930	0
92	20230808	183200	1284277045	3930	3930	3930	3930	4817
93	20230808	183100	1284277045	3930	3930	3930	3930	0
94	20230808	183000	1284277045	3930	3930	3930	3930	0
95	20230808	182900	1284277045	3930	3930	3930	3930	0
96	20230808	182800	1284277045	3930	3930	3930	3930	0
97	20230808	182700	1284277045	3930	3930	3930	3930	0
98	20230808	182600	1284277045	3930	3930	3930	3930	0
99	20230808	182500	1284277045	3930	3930	3930	3930	0
100	20230808	182400	1284277045	3930	3930	3930	3930	0
101	20230808	182300	1284277045	3930	3930	3930	3930	0
102	20230808	182200	1284277045	3930	3930	3930	3930	0
103	20230808	182100	1284277045	3930	3930	3930	3930	0
104	20230808	182000	1284277045	3930	3930	3930	3930	0
105	20230808	181900	1284277045	3930	3930	3930	3930	0
106	20230808	181800	1284277045	3930	3930	3930	3930	0
107	20230808	181700	1284277045	3930	3930	3930	3930	0
108	20230808	181600	1284277045	3930	3930	3930	3930	0
109	20230808	181500	1284277045	3930	3930	3930	3930	0
110	20230808	181400	1284277045	3930	3930	3930	3930	0
111	20230808	181300	1284277045	3930	3930	3930	3930	0
112	20230808	181200	1284277045	3930	3930	3930	3930	0
113	20230808	181100	1284277045	3930	3930	3930	3930	0
114	20230808	181000	1284277045	3930	3930	3930	3930	0
115	20230808	180900	1284277045	3930	3930	3930	3930	0
116	20230808	180800	1284277045	3930	3930	3930	3930	0
117	20230808	180700	1284277045	3930	3930	3930	3930	0
118	20230808	180600	1284277045	3930	3930	3930	3930	0
119	20230808	180500	1284277045	3930	3930	3930	3930	0
120	20230808	180400	1284277045	3930	3930	3930	3930	0
121	20230808	180300	1284277045	3930	3930	3930	3930	0
122	20230808	180200	1284277045	3930	3930	3930	3930	4817
123	20230808	180100	1284277045	3930	3930	3930	3930	0
124	20230808	180000	1284277045	3930	3930	3930	3930	0
125	20230808	175900	1284277045	3930	3930	3930	3930	0
126	20230808	175800	1284277045	3930	3930	3930	3930	0
127	20230808	175700	1284277045	3930	3930	3930	3930	0
128	20230808	175600	1284277045	3930	3930	3930	3930	0
129	20230808	175500	1284277045	3930	3930	3930	3930	0
130	20230808	175400	1284277045	3930	3930	3930	3930	0
131	20230808	175300	1284277045	3930	3930	3930	3930	0
132	20230808	175200	1284277045	3930	3930	3930	3930	0
133	20230808	175100	1284277045	3930	3930	3930	3930	0
134	20230808	175000	1284277045	3930	3930	3930	3930	0
135	20230808	174900	1284277045	3930	3930	3930	3930	0
136	20230808	174800	1284277045	3930	3930	3930	3930	0
137	20230808	174700	1284277045	3930	3930	3930	3930	0
138	20230808	174600	1284277045	3930	3930	3930	3930	0
139	20230808	174500	1284277045	3930	3930	3930	3930	0
140	20230808	174400	1284277045	3930	3930	3930	3930	0
141	20230808	174300	1284277045	3930	3930	3930	3930	0
142	20230808	174200	1284277045	3930	3930	3930	3930	0
143	20230808	174100	1284277045	3930	3930	3930	3930	0
144	20230808	174000	1284277045	3930	3930	3930	3930	0
145	20230808	173900	1284277045	3930	3930	3930	3930	0
146	20230808	173800	1284277045	3930	3930	3930	3930	0
147	20230808	173700	1284277045	3930	3930	3930	3930	0
148	20230808	173600	1284277045	3930	3930	3930	3930	0
149	20230808	173500	1284277045	3930	3930	3930	3930	0
150	20230808	173400	1284277045	3930	3930	3930	3930	0
151	20230808	173300	1284277045	3930	3930	3930	3930	0
152	20230808	173200	1284277045	3930	3930	3930	3930	4817
153	20230808	173100	1284277045	3930	3930	3930	3930	0
154	20230808	173000	1284277045	3930	3930	3930	3930	0
155	20230808	172900	1284277045	3930	3930	3930	3930	0
156	20230808	172800	1284277045	3930	3930	3930	3930	0
157	20230808	172700	1284277045	3930	3930	3930	3930	0
158	20230808	172600	1284277045	3930	3930	3930	3930	0
159	20230808	172500	1284277045	3930	3930	3930	3930	0
160	20230808	172400	1284277045	3930	3930	3930	3930	0
161	20230808	172300	1284277045	3930	3930	3930	3930	0
162	20230808	172200	1284277045	3930	3930	3930	3930	0
163	20230808	172100	1284277045	3930	3930	3930	3930	0
164	20230808	172000	1284277045	3930	3930	3930	3930	0
165	20230808	171900	1284277045	3930	3930	3930	3930	0
166	20230808	171800	1284277045	3930	3930	3930	3930	0
167	20230808	171700	1284277045	3930	3930	3930	3930	0
168	20230808	171600	1284277045	3930	3930	3930	3930	0
169	20230808	171500	1284277045	3930	3930	3930	3930	0
170	20230808	171400	1284277045	3930	3930	3930	3930	0
171	20230808	171300	1284277045	3930	3930	3930	3930	0
172	20230808	171200	1284277045	3930	3930	3930	3930	0
173	20230808	171100	1284277045	3930	3930	3930	3930	0
174	20230808	171000	1284277045	3930	3930	3930	3930	0
175	20230808	170900	1284277045	3930	3930	3930	3930	0
176	20230808	170800	1284277045	3930	3930	3930	3930	0
177	20230808	170700	1284277045	3930	3930	3930	3930	0
178	20230808	170600	1284277045	3930	3930	3930	3930	0
179	20230808	170500	1284277045	3930	3930	3930	3930	0
180	20230808	170400	1284277045	3930	3930	3930	3930	0
181	20230808	170300	1284277045	3930	3930	3930	3930	0
182	20230808	170200	1284277045	3930	3930	3930	3930	4817
183	20230808	170100	1284277045	3930	3930	3930	3930	0
184	20230808	170000	1284277045	3930	3930	3930	3930	0
185	20230808	165900	1284277045	3930	3930	3930	3930	0
186	20230808	165800	1284277045	3930	3930	3930	3930	0
187	20230808	165700	1284277045	3930	3930	3930	3930	0
188	20230808	165600	1284277045	3930	3930	3930	3930	0
189	20230808	165500	1284277045	3930	3930	3930	3930	0
190	20230808	165400	1284277045	3930	3930	3930	3930	0
191	20230808	165300	1284277045	3930	3930	3930	3930	0
192	20230808	165200	1284277045	3930	3930	3930	3930	0
193	20230808	165100	1284277045	3930	3930	3930	3930	0
194	20230808	165000	1284277045	3930	3930	3930	3930	0
195	20230808	164900	1284277045	3930	3930	3930	3930	0
196	20230808	164800	1284277045	3930	3930	3930	3930	0
197	20230808	164700	1284277045	3930	3930	3930	3930	0
198	20230808	164600	1284277045	3930	3930	3930	3930	0
199	20230808	164500	1284277045	3930	3930	3930	3930	0
200	20230808	164400	1284277045	3930	3930	3930	3930	0
201	20230808	164300	1284277045	3930	3930	3930	3930	0
202	20230808	164200	1284277045	3930	3930	3930	3930	0
203	20230808	164100	1284277045	3930	3930	3930	3930	0
204	20230808	164000	1284277045	3930	3930	3930	3930	0
205	20230808	163900	1284277045	3930	3930	3930	3930	0
206	20230808	163800	1284277045	3930	3930	3930	3930	0
207	20230808	163700	1284277045	3930	3930	3930	3930	0
208	20230808	163600	1284277045	3930	3930	3930	3930	0
209	20230808	163500	1284277045	3930	3930	3930	3930	0
210	20230808	163400	1284277045	3930	3930	3930	3930	0
211	20230808	163300	1284277045	3930	3930	3930	3930	0
212	20230808	163200	1284277045	3930	3930	3930	3930	4817
213	20230808	163100	1284277045	3930	3930	3930	3930	0
214	20230808	163000	1284277045	3930	3930	3930	3930	0
215	20230808	162900	1284277045	3930	3930	3930	3930	0
216	20230808	162800	1284277045	3930	3930	3930	3930	0
217	20230808	162700	1284277045	3930	3930	3930	3930	0
218	20230808	162600	1284277045	3930	3930	3930	3930	0
219	20230808	162500	1284277045	3930	3930	3930	3930	0
220	20230808	162400	1284277045	3930	3930	3930	3930	0
221	20230808	162300	1284277045	3930	3930	3930	3930	0
222	20230808	162200	1284277045	3930	3930	3930	3930	0
223	20230808	162100	1284277045	3930	3930	3930	3930	0
224	20230808	162000	1284277045	3930	3930	3930	3930	0
225	20230808	161900	1284277045	3930	3930	3930	3930	0
226	20230808	161800	1284277045	3930	3930	3930	3930	0
227	20230808	161700	1284277045	3930	3930	3930	3930	0
228	20230808	161600	1284277045	3930	3930	3930	3930	0
229	20230808	161500	1284277045	3930	3930	3930	3930	0
230	20230808	161400	1284277045	3930	3930	3930	3930	0
231	20230808	161300	1284277045	3930	3930	3930	3930	0
232	20230808	161200	1284277045	3930	3930	3930	3930	0
233	20230808	161100	1284277045	3930	3930	3930	3930	0
234	20230808	161000	1284277045	3930	3930	3930	3930	0
235	20230808	160900	1284277045	3930	3930	3930	3930	0
236	20230808	160800	1284277045	3930	3930	3930	3930	0
237	20230808	160700	1284277045	3930	3930	3930	3930	0
238	20230808	160600	1284277045	3930	3930	3930	3930	0
239	20230808	160500	1284277045	3930	3930	3930	3930	0
240	20230808	160400	1284277045	3930	3930	3930	3930	0
241	20230808	160300	1284277045	3930	3930	3930	3930	0
242	20230808	160200	1284277045	3930	3930	3930	3930	4817
243	20230808	160100	1284277045	3930	3930	3930	3930	0
244	20230808	160000	1284277045	3930	3930	3930	3930	0
245	20230808	155900	1284277045	3930	3930	3930	3930	0
246	20230808	155800	1284277045	3930	3930	3930	3930	0
247	20230808	155700	1284277045	3930	3930	3930	3930	0
248	20230808	155600	1284277045	3930	3930	3930	3930	0
249	20230808	155500	1284277045	3930	3930	3930	3930	0
250	20230808	155400	1284277045	3930	3930	3930	3930	0
251	20230808	155300	1284277045	3930	3930	3930	3930	0
252	20230808	155200	1284277045	3930	3930	3930	3930	0
253	20230808	155100	1284277045	3930	3930	3930	3930	0
254	20230808	155000	1284277045	3930	3930	3930	3930	0
255	20230808	154900	1284277045	3930	3930	3930	3930	0
256	20230808	154800	1284277045	3930	3930	3930	3930	0
257	20230808	154700	1284277045	3930	3930	3930	3930	0
258	20230808	154600	1284277045	3930	3930	3930	3930	0
259	20230808	154500	1284277045	3930	3930	3930	3930	0
260	20230808	154400	1284277045	3930	3930	3930	3930	0
261	20230808	154300	1284277045	3930	3930	3930	3930	0
262	20230808	154200	1284277045	3930	3930	3930	3930	0
263	20230808	154100	1284277045	3930	3930	3930	3930	0
264	20230808	154000	1284277045	3930	3930	3930	3930	0
265	20230808	153900	1284277045	3930	3930	3930	3930	0
266	20230808	153800	1284277045	3930	3930	3930	3930	0
267	20230808	153700	1284277045	3930	3930	3930	3930	0
268	20230808	153600	1284277045	3930	3930	3930	3930	0
269	20230808	153500	1284277045	3930	3930	3930	3930	0
270	20230808	153400	1284277045	3930	3930	3930	3930	0
271	20230808	153300	1284277045	3930	3930	3930	3930	0
272	20230808	153200	1284277045	3930	3930	3930	3930	4817
273	20230808	153100	1284277045	3930	3930	3930	3930	0
274	20230808	153000	1284277045	3930	3930	3930	3930	4817
275	20230808	152900	1265346235	3960	3960	3960	3960	0
276	20230808	152800	1265346235	3960	3960	3960	3960	0
277	20230808	152700	1265346235	3960	3960	3960	3960	0
278	20230808	152600	1265346235	3960	3960	3960	3960	0
279	20230808	152500	1265346235	3960	3960	3960	3960	0
280	20230808	152400	1265346235	3960	3960	3960	3960	0
281	20230808	152300	1265346235	3960	3960	3960	3960	0
282	20230808	152200	1265346235	3960	3960	3960	3960	0
283	20230808	152100	1265346235	3960	3960	3960	3960	0
284	20230808	152000	1265346235	3960	3960	3960	3960	0
285	20230808	151900	1265346235	3960	3960	3960	3940	1128
286	20230808	151800	1260880975	3960	3950	3960	3950	11
287	20230808	151700	1260837485	3950	3950	3950	3950	1
288	20230808	151600	1260833535	3940	3945	3945	3940	38
289	20230808	151500	1260683800	3940	3945	3945	3940	619
290	20230808	151400	1258242295	3945	3945	3945	3945	145
291	20230808	151300	1257670270	3955	3960	3960	3950	44
292	20230808	151200	1257496205	3960	3945	3960	3945	107
293	20230808	151100	1257074075	3945	3945	3945	3945	500
294	20230808	151000	1255101575	3945	3945	3960	3945	66
295	20230808	150900	1254841180	3965	3965	3965	3965	1
296	20230808	150800	1254837215	3965	3950	3965	3950	501
297	20230808	150700	1252855090	3955	3955	3955	3955	0
298	20230808	150600	1252855090	3955	3950	3955	3950	551
299	20230808	150500	1250678630	3955	3950	3955	3950	937
300	20230808	150400	1246977475	3950	3950	3950	3950	3
301	20230808	150300	1246965625	3950	3960	3960	3950	301
302	20230808	150200	1245776665	3960	3960	3960	3950	70
303	20230808	150100	1245500065	3960	3955	3960	3950	702
304	20230808	150000	1242726765	3960	3955	3960	3955	93
305	20230808	145900	1242358945	3965	3965	3965	3965	0
306	20230808	145800	1242358945	3965	3965	3965	3965	10
307	20230808	145700	1242319295	3965	3965	3965	3965	124
308	20230808	145600	1241827635	3965	3965	3965	3965	20
309	20230808	145500	1241748335	3965	3955	3965	3955	86
310	20230808	145400	1241408195	3965	3965	3965	3965	1
311	20230808	145300	1241404230	3965	3965	3965	3965	0
312	20230808	145200	1241404230	3965	3960	3965	3960	1183
313	20230808	145100	1236719545	3960	3960	3960	3955	669
314	20230808	145000	1234073355	3960	3960	3960	3960	6
315	20230808	144900	1234049595	3965	3965	3965	3965	1
316	20230808	144800	1234045630	3965	3965	3965	3960	37
317	20230808	144700	1233899075	3965	3965	3965	3960	103
318	20230808	144600	1233490690	3965	3965	3965	3965	0
319	20230808	144500	1233490690	3965	3965	3965	3965	51
320	20230808	144400	1233288475	3965	3965	3965	3965	1
321	20230808	144300	1233284510	3970	3970	3975	3960	3392
322	20230808	144200	1219851375	3980	3970	3980	3970	223
323	20230808	144100	1218966055	3970	3955	3970	3955	63
324	20230808	144000	1218716110	3970	3970	3970	3970	100
325	20230808	143900	1218319110	3970	3970	3970	3970	0
326	20230808	143800	1218319110	3970	3960	3970	3955	1016
327	20230808	143700	1214299385	3960	3970	3970	3960	155
328	20230808	143600	1213684990	3970	3980	3980	3970	124
329	20230808	143500	1213192700	3970	3965	3980	3965	288
330	20230808	143400	1212050270	3965	3970	3970	3965	520
331	20230808	143300	1209986895	3975	3975	3975	3975	880
332	20230808	143200	1206488895	3980	3990	3990	3980	2
333	20230808	143100	1206480925	3980	3980	3980	3980	189
334	20230808	143000	1205728705	3990	3990	3990	3990	1
335	20230808	142900	1205724715	3990	3990	3990	3990	10
336	20230808	142800	1205684815	3990	3990	3990	3990	0
337	20230808	142700	1205684815	3990	3990	3990	3990	1
338	20230808	142600	1205680825	3980	3990	3990	3980	1052
339	20230808	142500	1201485645	3990	3990	3990	3990	3
340	20230808	142400	1201473675	3990	3985	3990	3985	7
341	20230808	142300	1201445775	3980	3990	3990	3980	18
342	20230808	142200	1201374035	3990	3990	3990	3990	0
343	20230808	142100	1201374035	3990	3980	3990	3980	5
344	20230808	142000	1201354110	3990	3990	3990	3990	27
345	20230808	141900	1201246380	3990	3985	3990	3980	196
346	20230808	141800	1200465790	3990	3985	3990	3985	256
347	20230808	141700	1199445625	3990	3980	3990	3980	430
348	20230808	141600	1197734215	3990	3990	3995	3980	10471
349	20230808	141500	1155957095	3990	3995	3995	3990	5016
350	20230808	141400	1135943250	3990	3990	3990	3990	30
351	20230808	141300	1135823550	3990	3990	3990	3990	200
352	20230808	141200	1135025550	3995	3990	3995	3990	51
353	20230808	141100	1134822055	3990	3990	3990	3990	3445
354	20230808	141000	1121076505	3995	3995	3995	3990	42
355	20230808	140900	1120908910	3990	3990	3990	3990	662
356	20230808	140800	1118267530	3995	4000	4000	3995	1125
357	20230808	140700	1113772805	4005	4005	4005	4005	0
358	20230808	140600	1113772805	4005	4010	4010	3995	311
359	20230808	140500	1112527830	4005	4000	4010	4000	803
360	20230808	140400	1109311815	4000	4000	4010	4000	951
361	20230808	140300	1105507805	4010	4010	4010	4000	52
362	20230808	140200	1105299295	4010	4010	4010	4010	0
363	20230808	140100	1105299295	4010	4010	4010	4000	394
364	20230808	140000	1103721370	4010	4010	4010	4010	0
365	20230808	135900	1103721370	4010	4015	4015	4010	284
366	20230808	135800	1102582010	4015	4020	4020	4015	453
367	20230808	135700	1100761950	4020	4015	4020	4015	1327
368	20230808	135600	1095432255	4015	4005	4015	4005	76
369	20230808	135500	1095127510	4010	4005	4010	4005	762
370	20230808	135400	1092073415	4005	3995	4005	3995	213
371	20230808	135300	1091220875	4000	3995	4000	3995	2
372	20230808	135200	1091212880	4000	4000	4000	4000	0
373	20230808	135100	1091212880	4000	4000	4000	4000	13
374	20230808	135000	1091160880	4000	4000	4000	4000	16
375	20230808	134900	1091096880	4010	4005	4010	4005	1154
376	20230808	134800	1086472545	4010	4010	4010	4010	0
377	20230808	134700	1086472545	4010	3995	4010	3995	2968
378	20230808	134600	1074585510	4000	4000	4000	4000	1
379	20230808	134500	1074581510	4000	4000	4000	3990	14
380	20230808	134400	1074525530	3995	3990	3995	3990	1497
381	20230808	134300	1068550120	3990	3990	3990	3990	0
382	20230808	134200	1068550120	3990	3990	3990	3990	0
383	20230808	134100	1068550120	3990	3990	3990	3990	25
384	20230808	134000	1068450370	3990	3990	3990	3990	1
385	20230808	133900	1068446380	3980	3990	3990	3980	2
386	20230808	133800	1068438410	3980	3980	3980	3975	378
387	20230808	133700	1066935360	3975	3980	3980	3975	582
388	20230808	133600	1064620650	3980	3980	3980	3980	155
389	20230808	133500	1064003750	3980	3985	3985	3980	574
390	20230808	133400	1061718290	3985	3985	3985	3985	12
391	20230808	133300	1061670470	3990	3990	3990	3990	0
392	20230808	133200	1061670470	3990	3990	3990	3990	0
393	20230808	133100	1061670470	3990	3990	3990	3990	193
394	20230808	133000	1060900400	3990	3990	3990	3990	10
395	20230808	132900	1060860500	3990	3975	3990	3975	6
396	20230808	132800	1060836635	3990	3980	3990	3975	499
397	20230808	132700	1058851115	3990	3985	3990	3985	3
398	20230808	132600	1058839155	3980	3980	3990	3980	195
399	20230808	132500	1058061125	3990	3980	3990	3980	2
400	20230808	132400	1058053155	3990	3990	3990	3990	2
401	20230808	132300	1058045175	3990	3990	3990	3990	110
402	20230808	132200	1057606275	3990	3990	3990	3990	5
403	20230808	132100	1057586325	3995	3995	3995	3995	251
404	20230808	132000	1056583580	3990	3990	3990	3975	1316
405	20230808	131900	1051332890	3990	3985	3990	3985	1001
406	20230808	131800	1047342420	3990	3985	3990	3985	2
407	20230808	131700	1047334445	3980	3960	3990	3960	20074
408	20230808	131600	967389915	3990	3965	3990	3965	1024
409	20230808	131500	963319470	3970	3965	3970	3965	10344
410	20230808	131400	922253805	3970	3970	3970	3970	0
411	20230808	131300	922253805	3970	3950	3970	3945	1552
412	20230808	131200	916124605	3950	3950	3950	3950	50
413	20230808	131100	915927105	3960	3960	3960	3950	2803
414	20230808	131000	904845235	3960	3960	3960	3960	105
415	20230808	130900	904429435	3970	3960	3970	3960	204
416	20230808	130800	903621475	3960	3960	3960	3960	0
417	20230808	130700	903621475	3960	3960	3960	3955	28
418	20230808	130600	903510600	3950	3945	3960	3940	292
419	20230808	130500	902358990	3955	3960	3960	3955	44
420	20230808	130400	902184945	3960	3950	3960	3950	242
421	20230808	130300	901229035	3950	3950	3950	3945	229
422	20230808	130200	900325080	3940	3935	3940	3935	725
423	20230808	130100	897470780	3935	3950	3950	3935	2542
424	20230808	130000	887439690	3960	3955	3960	3955	485
425	20230808	125900	885521440	3960	3960	3960	3960	0
426	20230808	125800	885521440	3960	3960	3960	3960	1
427	20230808	125700	885517480	3960	3960	3960	3960	109
428	20230808	125600	885085840	3960	3965	3965	3960	305
429	20230808	125500	883877985	3965	3975	3985	3965	3114
430	20230808	125400	871517940	3975	3975	3975	3975	5
431	20230808	125300	871498065	3975	3980	3980	3975	1622
432	20230808	125200	865044575	3980	3990	3990	3980	75
433	20230808	125100	864745920	3995	3990	3995	3990	58
434	20230808	125000	864514305	3995	3985	3995	3980	7
435	20230808	124900	864486400	3990	3980	3990	3980	1765
436	20230808	124800	857459680	3985	4000	4000	3985	1662
437	20230808	124700	850834420	3985	4000	4000	3985	296
438	20230808	124600	849654125	3995	3995	3995	3985	60
439	20230808	124500	849414525	4000	3985	4000	3985	122
440	20230808	124400	848927605	3985	3995	4000	3985	7262
441	20230808	124300	819940430	3995	3995	4000	3995	614
442	20230808	124200	817484730	3995	4000	4005	3990	1459
443	20230808	124100	811652590	4005	4010	4010	3995	12457
444	20230808	124000	761837915	4010	4010	4015	4005	4133
445	20230808	123900	745264455	4005	4000	4010	4000	3157
446	20230808	123800	732629940	4000	3990	4005	3990	4735
447	20230808	123700	713718215	3990	3995	3995	3985	3765
448	20230808	123600	698695445	3995	3990	3995	3985	1066
449	20230808	123500	694442470	3985	4000	4005	3980	11003
450	20230808	123400	650541115	4000	3995	4025	3990	20225
451	20230808	123300	569521950	3995	3995	4015	3985	2836
452	20230808	123200	558164525	3995	3995	3995	3985	241
453	20230808	123100	557203330	3985	3995	4005	3980	1932
454	20230808	123000	549484535	3995	3960	4005	3960	16052
455	20230808	122900	485379055	3945	3980	3985	3945	1229
456	20230808	122800	480520485	3985	3960	3985	3955	670
457	20230808	122700	477858225	3955	3940	3955	3930	1021
458	20230808	122600	473835555	3925	3925	3925	3925	2
459	20230808	122500	473827705	3940	3940	3940	3940	2
460	20230808	122400	473819825	3925	3930	3930	3925	535
461	20230808	122300	471718945	3935	3935	3935	3935	20
462	20230808	122200	471640245	3940	3940	3940	3940	5
463	20230808	122100	471620545	3940	3940	3940	3940	0
464	20230808	122000	471620545	3940	3940	3940	3940	0
465	20230808	121900	471620545	3940	3935	3940	3935	370
466	20230808	121800	470164545	3935	3935	3935	3935	66
467	20230808	121700	469904835	3940	3940	3940	3940	26
468	20230808	121600	469802395	3950	3950	3950	3950	1
469	20230808	121500	469798445	3950	3950	3950	3950	0
470	20230808	121400	469798445	3950	3950	3950	3950	957
471	20230808	121300	466018295	3950	3940	3950	3940	34
472	20230808	121200	465884160	3950	3950	3950	3935	465
473	20230808	121100	464054010	3950	3940	3950	3940	670
474	20230808	121000	461414200	3935	3935	3935	3935	79
475	20230808	120900	461103335	3940	3940	3940	3940	16
476	20230808	120800	461040295	3935	3935	3935	3935	180
477	20230808	120700	460331995	3935	3935	3935	3935	0
478	20230808	120600	460331995	3935	3925	3935	3925	601
479	20230808	120500	457973060	3935	3935	3935	3935	2
480	20230808	120400	457965190	3935	3935	3935	3935	1
481	20230808	120300	457961255	3930	3930	3930	3930	88
482	20230808	120200	457615415	3935	3930	3935	3930	400
483	20230808	120100	456042915	3935	3935	3935	3935	1
484	20230808	120000	456038980	3935	3935	3935	3935	100
485	20230808	115900	455645480	3935	3935	3935	3935	10
486	20230808	115800	455606130	3930	3935	3935	3930	30
487	20230808	115700	455488225	3930	3930	3930	3930	2
488	20230808	115600	455480365	3935	3930	3935	3930	32
489	20230808	115500	455354495	3930	3930	3930	3930	0
490	20230808	115400	455354495	3930	3935	3935	3930	51
491	20230808	115300	455153960	3935	3935	3935	3935	22
492	20230808	115200	455067390	3935	3930	3935	3930	284
493	20230808	115100	453951215	3930	3930	3930	3930	0
494	20230808	115000	453951215	3930	3930	3930	3930	10
495	20230808	114900	453911915	3935	3935	3940	3935	48
496	20230808	114800	453722985	3935	3935	3935	3935	1
497	20230808	114700	453719050	3935	3935	3935	3935	11
498	20230808	114600	453675765	3930	3930	3930	3925	1348
499	20230808	114500	448381035	3940	3930	3940	3930	878
500	20230808	114400	444930395	3940	3930	3940	3930	11
501	20230808	114300	444887065	3930	3930	3930	3930	12
502	20230808	114200	444839905	3935	3935	3935	3930	820
503	20230808	114100	441617140	3940	3940	3940	3940	20
504	20230808	114000	441538340	3940	3940	3940	3940	10
505	20230808	113900	441498940	3940	3940	3940	3940	1
506	20230808	113800	441495000	3940	3935	3940	3935	31
507	20230808	113700	441372915	3940	3940	3940	3940	10
508	20230808	113600	441333515	3940	3940	3940	3940	64
509	20230808	113500	441081355	3940	3940	3940	3940	0
510	20230808	113400	441081355	3940	3940	3940	3940	30
511	20230808	113300	440963155	3940	3940	3940	3940	110
512	20230808	113200	440529755	3940	3940	3940	3940	0
513	20230808	113100	440529755	3940	3930	3940	3930	25
514	20230808	113000	440431405	3940	3935	3940	3935	20
515	20230808	112900	440352655	3945	3945	3945	3945	0
516	20230808	112800	440352655	3945	3945	3945	3945	10
517	20230808	112700	440313205	3945	3945	3945	3945	0
518	20230808	112600	440313205	3945	3945	3945	3945	10
519	20230808	112500	440273755	3945	3945	3945	3945	0
520	20230808	112400	440273755	3945	3945	3945	3945	30
521	20230808	112300	440155405	3945	3945	3945	3945	101
522	20230808	112200	439756960	3945	3945	3945	3930	39
523	20230808	112100	439603240	3945	3945	3945	3945	5
524	20230808	112000	439583515	3945	3945	3945	3945	0
525	20230808	111900	439583515	3945	3945	3945	3945	0
526	20230808	111800	439583515	3945	3945	3945	3945	0
527	20230808	111700	439583515	3945	3935	3945	3925	261
528	20230808	111600	438557900	3945	3945	3945	3945	4
529	20230808	111500	438542120	3935	3930	3935	3930	1040
530	20230808	111400	434449920	3930	3930	3935	3925	4320
531	20230808	111300	417489720	3945	3945	3945	3945	0
532	20230808	111200	417489720	3945	3940	3945	3925	62
533	20230808	111100	417246105	3930	3930	3930	3930	1
534	20230808	111000	417242175	3940	3940	3940	3940	0
535	20230808	110900	417242175	3940	3940	3940	3940	150
536	20230808	110800	416651175	3940	3940	3940	3940	1
537	20230808	110700	416647235	3940	3930	3940	3930	6
538	20230808	110600	416623635	3940	3940	3940	3940	2
539	20230808	110500	416615755	3940	3945	3950	3940	360
540	20230808	110400	415196465	3940	3930	3940	3930	194
541	20230808	110300	414433250	3925	3930	3935	3920	49
542	20230808	110200	414240805	3935	3935	3935	3935	8
543	20230808	110100	414209325	3940	3935	3940	3935	151
544	20230808	110000	413614805	3940	3935	3940	3935	10
545	20230808	105900	413575420	3940	3940	3940	3940	10
546	20230808	105800	413536020	3925	3925	3940	3925	927
547	20230808	105700	409897395	3925	3930	3930	3925	120
548	20230808	105600	409426345	3940	3940	3940	3940	14
549	20230808	105500	409371185	3940	3930	3940	3930	456
550	20230808	105400	407576775	3930	3925	3930	3925	109
551	20230808	105300	407148785	3920	3935	3935	3920	1610
552	20230808	105200	400830280	3940	3940	3940	3940	0
553	20230808	105100	400830280	3940	3950	3970	3935	449
554	20230808	105000	399058030	3950	3930	3970	3930	2323
555	20230808	104900	389908000	3930	3930	3930	3930	0
556	20230808	104800	389908000	3930	3920	3930	3920	368
557	20230808	104700	388465425	3915	3915	3915	3915	299
558	20230808	104600	387294840	3920	3920	3920	3920	10
559	20230808	104500	387255640	3925	3925	3925	3925	2
560	20230808	104400	387247790	3925	3920	3925	3920	13
561	20230808	104300	387196770	3920	3920	3920	3920	20
562	20230808	104200	387118370	3925	3925	3930	3925	320
563	20230808	104100	385861780	3930	3930	3930	3930	0
564	20230808	104000	385861780	3930	3930	3930	3930	30
565	20230808	103900	385743880	3930	3925	3930	3925	12
566	20230808	103800	385696735	3915	3915	3915	3915	125
567	20230808	103700	385207360	3920	3920	3920	3920	1
568	20230808	103600	385203440	3935	3935	3935	3935	0
569	20230808	103500	385203440	3935	3925	3935	3925	100
570	20230808	103400	384810920	3940	3940	3940	3940	0
571	20230808	103300	384810920	3940	3905	3940	3905	27
572	20230808	103200	384705450	3905	3915	3945	3905	2147
573	20230808	103100	376277815	3910	3910	3920	3910	1412
574	20230808	103000	370756395	3900	3905	3910	3900	5
575	20230808	102900	370736880	3905	3905	3905	3905	4
576	20230808	102800	370721260	3905	3905	3905	3895	922
577	20230808	102700	367129850	3895	3895	3895	3895	3
578	20230808	102600	367118165	3900	3915	3915	3900	810
579	20230808	102500	363959095	3915	3910	3920	3900	1145
580	20230808	102400	359493390	3900	3905	3920	3895	1118
581	20230808	102300	355135225	3915	3910	3925	3905	121
582	20230808	102200	354662530	3905	3915	3920	3905	1324
583	20230808	102100	349480290	3915	3905	3930	3895	989
584	20230808	102000	345627720	3890	3915	3930	3890	2139
585	20230808	101900	337297490	3915	3905	3930	3895	191
586	20230808	101800	336550900	3905	3905	3905	3895	393
587	20230808	101700	335018650	3900	3925	3925	3900	2692
588	20230808	101600	324504710	3915	3925	3925	3915	34
589	20230808	101500	324371500	3925	3925	3925	3925	10
590	20230808	101400	324332250	3930	3920	3930	3920	21
591	20230808	101300	324249820	3930	3915	3930	3915	563
592	20230808	101200	322045660	3920	3920	3920	3920	4104
593	20230808	101100	305957980	3920	3925	3930	3920	2712
594	20230808	101000	295324330	3930	3930	3930	3930	110
595	20230808	100900	294892030	3930	3930	3930	3930	0
596	20230808	100800	294892030	3930	3925	3930	3925	564
597	20230808	100700	292675830	3930	3940	3940	3930	20
598	20230808	100600	292597130	3930	3930	3930	3930	14
599	20230808	100500	292542110	3930	3940	3940	3930	11
600	20230808	100400	292498840	3940	3920	3950	3920	53
601	20230808	100300	292290470	3920	3925	3925	3920	3706
602	20230808	100200	277762920	3940	3940	3940	3940	0
603	20230808	100100	277762920	3940	3935	3940	3925	4107
604	20230808	100000	261641910	3940	3940	3940	3930	4005
605	20230808	095900	245890335	3950	3950	3950	3950	0
606	20230808	095800	245890335	3950	3945	3950	3945	60
607	20230808	095700	245653625	3945	3945	3945	3945	40
608	20230808	095600	245495825	3950	3950	3950	3950	1
609	20230808	095500	245491875	3935	3940	3940	3935	2686
610	20230808	095400	234918580	3950	3950	3950	3950	0
611	20230808	095300	234918580	3950	3950	3950	3950	151
612	20230808	095200	234322130	3940	3940	3940	3940	48
613	20230808	095100	234133010	3940	3940	3940	3935	133
614	20230808	095000	233609490	3940	3935	3950	3935	24
615	20230808	094900	233514935	3935	3950	3950	3935	141
616	20230808	094800	232960085	3935	3950	3950	3935	51
617	20230808	094700	232759385	3935	3950	3950	3935	101
618	20230808	094600	232361935	3950	3950	3950	3950	11
619	20230808	094500	232318485	3945	3945	3945	3945	349
620	20230808	094400	230941680	3930	3945	3945	3930	521
621	20230808	094300	228894120	3935	3935	3945	3935	2660
622	20230808	094200	218426355	3935	3935	3950	3935	85
623	20230808	094100	218091850	3935	3935	3935	3935	497
624	20230808	094000	216136155	3935	3935	3935	3935	1300
625	20230808	093900	211020655	3935	3950	3950	3935	3
626	20230808	093800	211008835	3935	3935	3935	3935	251
627	20230808	093700	210021150	3955	3945	3955	3945	9
628	20230808	093600	209985635	3945	3940	3945	3935	201
629	20230808	093500	209194565	3945	3935	3945	3935	1327
630	20230808	093400	203972800	3935	3945	3945	3935	1882
631	20230808	093300	196558000	3955	3950	3955	3950	4
632	20230808	093200	196542185	3955	3950	3965	3950	31
633	20230808	093100	196419310	3945	3955	3970	3945	5829
634	20230808	093000	173399360	3970	3960	3970	3950	376
635	20230808	092900	171911330	3960	3965	3970	3960	351
636	20230808	092800	170520860	3965	3960	3965	3960	139
637	20230808	092700	169970265	3960	3960	3960	3960	1
638	20230808	092600	169966305	3960	3960	3970	3960	540
639	20230808	092500	167827855	3970	3970	3975	3960	31
640	20230808	092400	167704805	3960	3960	3960	3960	2
641	20230808	092300	167696885	3960	3945	3960	3945	5
642	20230808	092200	167677120	3945	3935	3995	3935	424
643	20230808	092100	165991560	3935	3935	3935	3935	17
644	20230808	092000	165924665	3925	3930	3935	3925	206
645	20230808	091900	165114905	3935	3945	3965	3935	384
646	20230808	091800	163601625	3965	3955	3965	3945	6
647	20230808	091700	163577905	3935	3935	3950	3915	6581
648	20230808	091600	137726030	3930	3925	3930	3920	2838
649	20230808	091500	126583330	3920	3950	3965	3920	4727
650	20230808	091400	107953000	3965	3970	3970	3950	1096
651	20230808	091300	103622615	3960	3955	3960	3955	14
652	20230808	091200	103567210	3955	3925	3955	3925	2878
653	20230808	091100	92200760	3925	3925	3945	3925	278
654	20230808	091000	91109395	3915	3935	3935	3915	276
655	20230808	090900	90024620	3950	3950	3970	3950	2843
656	20230808	090800	78793750	3950	3975	3975	3950	3372
657	20230808	090700	65415510	3975	3990	3990	3975	370
658	20230808	090600	63942430	3990	3995	3995	3985	1149
659	20230808	090500	59358730	3995	3985	4010	3985	342
660	20230808	090400	57990480	4010	4000	4010	4000	71
661	20230808	090300	57706380	4000	3970	4000	3970	1764
662	20230808	090200	50682020	3970	3950	3970	3950	708
663	20230808	090100	47872735	3960	3970	3970	3950	1196
664	20230808	090000	43142445	3975	3980	3985	3975	10839