KissMeData/141000/min/candle-20230811.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230811	200300	257505400	9690	9690	9690	9690	785
3	20230811	200200	257505400	9690	9690	9690	9690	0
4	20230811	200100	257505400	9690	9690	9690	9690	0
5	20230811	200000	257505400	9690	9690	9690	9690	0
6	20230811	195900	257505400	9690	9690	9690	9690	0
7	20230811	195800	257505400	9690	9690	9690	9690	0
8	20230811	195700	257505400	9690	9690	9690	9690	0
9	20230811	195600	257505400	9690	9690	9690	9690	0
10	20230811	195500	257505400	9690	9690	9690	9690	0
11	20230811	195400	257505400	9690	9690	9690	9690	0
12	20230811	195300	257505400	9690	9690	9690	9690	0
13	20230811	195200	257505400	9690	9690	9690	9690	0
14	20230811	195100	257505400	9690	9690	9690	9690	0
15	20230811	195000	257505400	9690	9690	9690	9690	0
16	20230811	194900	257505400	9690	9690	9690	9690	0
17	20230811	194800	257505400	9690	9690	9690	9690	0
18	20230811	194700	257505400	9690	9690	9690	9690	0
19	20230811	194600	257505400	9690	9690	9690	9690	0
20	20230811	194500	257505400	9690	9690	9690	9690	0
21	20230811	194400	257505400	9690	9690	9690	9690	0
22	20230811	194300	257505400	9690	9690	9690	9690	0
23	20230811	194200	257505400	9690	9690	9690	9690	0
24	20230811	194100	257505400	9690	9690	9690	9690	0
25	20230811	194000	257505400	9690	9690	9690	9690	0
26	20230811	193900	257505400	9690	9690	9690	9690	0
27	20230811	193800	257505400	9690	9690	9690	9690	0
28	20230811	193700	257505400	9690	9690	9690	9690	0
29	20230811	193600	257505400	9690	9690	9690	9690	0
30	20230811	193500	257505400	9690	9690	9690	9690	0
31	20230811	193400	257505400	9690	9690	9690	9690	0
32	20230811	193300	257505400	9690	9690	9690	9690	785
33	20230811	193200	257505400	9690	9690	9690	9690	0
34	20230811	193100	257505400	9690	9690	9690	9690	0
35	20230811	193000	257505400	9690	9690	9690	9690	0
36	20230811	192900	257505400	9690	9690	9690	9690	0
37	20230811	192800	257505400	9690	9690	9690	9690	0
38	20230811	192700	257505400	9690	9690	9690	9690	0
39	20230811	192600	257505400	9690	9690	9690	9690	0
40	20230811	192500	257505400	9690	9690	9690	9690	0
41	20230811	192400	257505400	9690	9690	9690	9690	0
42	20230811	192300	257505400	9690	9690	9690	9690	0
43	20230811	192200	257505400	9690	9690	9690	9690	0
44	20230811	192100	257505400	9690	9690	9690	9690	0
45	20230811	192000	257505400	9690	9690	9690	9690	0
46	20230811	191900	257505400	9690	9690	9690	9690	0
47	20230811	191800	257505400	9690	9690	9690	9690	0
48	20230811	191700	257505400	9690	9690	9690	9690	0
49	20230811	191600	257505400	9690	9690	9690	9690	0
50	20230811	191500	257505400	9690	9690	9690	9690	0
51	20230811	191400	257505400	9690	9690	9690	9690	0
52	20230811	191300	257505400	9690	9690	9690	9690	0
53	20230811	191200	257505400	9690	9690	9690	9690	0
54	20230811	191100	257505400	9690	9690	9690	9690	0
55	20230811	191000	257505400	9690	9690	9690	9690	0
56	20230811	190900	257505400	9690	9690	9690	9690	0
57	20230811	190800	257505400	9690	9690	9690	9690	0
58	20230811	190700	257505400	9690	9690	9690	9690	0
59	20230811	190600	257505400	9690	9690	9690	9690	0
60	20230811	190500	257505400	9690	9690	9690	9690	0
61	20230811	190400	257505400	9690	9690	9690	9690	0
62	20230811	190300	257505400	9690	9690	9690	9690	785
63	20230811	190200	257505400	9690	9690	9690	9690	0
64	20230811	190100	257505400	9690	9690	9690	9690	0
65	20230811	190000	257505400	9690	9690	9690	9690	0
66	20230811	185900	257505400	9690	9690	9690	9690	0
67	20230811	185800	257505400	9690	9690	9690	9690	0
68	20230811	185700	257505400	9690	9690	9690	9690	0
69	20230811	185600	257505400	9690	9690	9690	9690	0
70	20230811	185500	257505400	9690	9690	9690	9690	0
71	20230811	185400	257505400	9690	9690	9690	9690	0
72	20230811	185300	257505400	9690	9690	9690	9690	0
73	20230811	185200	257505400	9690	9690	9690	9690	0
74	20230811	185100	257505400	9690	9690	9690	9690	0
75	20230811	185000	257505400	9690	9690	9690	9690	0
76	20230811	184900	257505400	9690	9690	9690	9690	0
77	20230811	184800	257505400	9690	9690	9690	9690	0
78	20230811	184700	257505400	9690	9690	9690	9690	0
79	20230811	184600	257505400	9690	9690	9690	9690	0
80	20230811	184500	257505400	9690	9690	9690	9690	0
81	20230811	184400	257505400	9690	9690	9690	9690	0
82	20230811	184300	257505400	9690	9690	9690	9690	0
83	20230811	184200	257505400	9690	9690	9690	9690	0
84	20230811	184100	257505400	9690	9690	9690	9690	0
85	20230811	184000	257505400	9690	9690	9690	9690	0
86	20230811	183900	257505400	9690	9690	9690	9690	0
87	20230811	183800	257505400	9690	9690	9690	9690	0
88	20230811	183700	257505400	9690	9690	9690	9690	0
89	20230811	183600	257505400	9690	9690	9690	9690	0
90	20230811	183500	257505400	9690	9690	9690	9690	0
91	20230811	183400	257505400	9690	9690	9690	9690	0
92	20230811	183300	257505400	9690	9690	9690	9690	785
93	20230811	183200	257505400	9690	9690	9690	9690	0
94	20230811	183100	257505400	9690	9690	9690	9690	0
95	20230811	183000	257505400	9690	9690	9690	9690	0
96	20230811	182900	257505400	9690	9690	9690	9690	0
97	20230811	182800	257505400	9690	9690	9690	9690	0
98	20230811	182700	257505400	9690	9690	9690	9690	0
99	20230811	182600	257505400	9690	9690	9690	9690	0
100	20230811	182500	257505400	9690	9690	9690	9690	0
101	20230811	182400	257505400	9690	9690	9690	9690	0
102	20230811	182300	257505400	9690	9690	9690	9690	0
103	20230811	182200	257505400	9690	9690	9690	9690	0
104	20230811	182100	257505400	9690	9690	9690	9690	0
105	20230811	182000	257505400	9690	9690	9690	9690	0
106	20230811	181900	257505400	9690	9690	9690	9690	0
107	20230811	181800	257505400	9690	9690	9690	9690	0
108	20230811	181700	257505400	9690	9690	9690	9690	0
109	20230811	181600	257505400	9690	9690	9690	9690	0
110	20230811	181500	257505400	9690	9690	9690	9690	0
111	20230811	181400	257505400	9690	9690	9690	9690	0
112	20230811	181300	257505400	9690	9690	9690	9690	0
113	20230811	181200	257505400	9690	9690	9690	9690	0
114	20230811	181100	257505400	9690	9690	9690	9690	0
115	20230811	181000	257505400	9690	9690	9690	9690	0
116	20230811	180900	257505400	9690	9690	9690	9690	0
117	20230811	180800	257505400	9690	9690	9690	9690	0
118	20230811	180700	257505400	9690	9690	9690	9690	0
119	20230811	180600	257505400	9690	9690	9690	9690	0
120	20230811	180500	257505400	9690	9690	9690	9690	0
121	20230811	180400	257505400	9690	9690	9690	9690	0
122	20230811	180300	257505400	9690	9690	9690	9690	785
123	20230811	180200	257505400	9690	9690	9690	9690	0
124	20230811	180100	257505400	9690	9690	9690	9690	0
125	20230811	180000	257505400	9690	9690	9690	9690	0
126	20230811	175900	257505400	9690	9690	9690	9690	0
127	20230811	175800	257505400	9690	9690	9690	9690	0
128	20230811	175700	257505400	9690	9690	9690	9690	0
129	20230811	175600	257505400	9690	9690	9690	9690	0
130	20230811	175500	257505400	9690	9690	9690	9690	0
131	20230811	175400	257505400	9690	9690	9690	9690	0
132	20230811	175300	257505400	9690	9690	9690	9690	0
133	20230811	175200	257505400	9690	9690	9690	9690	0
134	20230811	175100	257505400	9690	9690	9690	9690	0
135	20230811	175000	257505400	9690	9690	9690	9690	0
136	20230811	174900	257505400	9690	9690	9690	9690	0
137	20230811	174800	257505400	9690	9690	9690	9690	0
138	20230811	174700	257505400	9690	9690	9690	9690	0
139	20230811	174600	257505400	9690	9690	9690	9690	0
140	20230811	174500	257505400	9690	9690	9690	9690	0
141	20230811	174400	257505400	9690	9690	9690	9690	0
142	20230811	174300	257505400	9690	9690	9690	9690	0
143	20230811	174200	257505400	9690	9690	9690	9690	0
144	20230811	174100	257505400	9690	9690	9690	9690	0
145	20230811	174000	257505400	9690	9690	9690	9690	0
146	20230811	173900	257505400	9690	9690	9690	9690	0
147	20230811	173800	257505400	9690	9690	9690	9690	0
148	20230811	173700	257505400	9690	9690	9690	9690	0
149	20230811	173600	257505400	9690	9690	9690	9690	0
150	20230811	173500	257505400	9690	9690	9690	9690	0
151	20230811	173400	257505400	9690	9690	9690	9690	0
152	20230811	173300	257505400	9690	9690	9690	9690	785
153	20230811	173200	257505400	9690	9690	9690	9690	0
154	20230811	173100	257505400	9690	9690	9690	9690	0
155	20230811	173000	257505400	9690	9690	9690	9690	0
156	20230811	172900	257505400	9690	9690	9690	9690	0
157	20230811	172800	257505400	9690	9690	9690	9690	0
158	20230811	172700	257505400	9690	9690	9690	9690	0
159	20230811	172600	257505400	9690	9690	9690	9690	0
160	20230811	172500	257505400	9690	9690	9690	9690	0
161	20230811	172400	257505400	9690	9690	9690	9690	0
162	20230811	172300	257505400	9690	9690	9690	9690	0
163	20230811	172200	257505400	9690	9690	9690	9690	0
164	20230811	172100	257505400	9690	9690	9690	9690	0
165	20230811	172000	257505400	9690	9690	9690	9690	0
166	20230811	171900	257505400	9690	9690	9690	9690	0
167	20230811	171800	257505400	9690	9690	9690	9690	0
168	20230811	171700	257505400	9690	9690	9690	9690	0
169	20230811	171600	257505400	9690	9690	9690	9690	0
170	20230811	171500	257505400	9690	9690	9690	9690	0
171	20230811	171400	257505400	9690	9690	9690	9690	0
172	20230811	171300	257505400	9690	9690	9690	9690	0
173	20230811	171200	257505400	9690	9690	9690	9690	0
174	20230811	171100	257505400	9690	9690	9690	9690	0
175	20230811	171000	257505400	9690	9690	9690	9690	0
176	20230811	170900	257505400	9690	9690	9690	9690	0
177	20230811	170800	257505400	9690	9690	9690	9690	0
178	20230811	170700	257505400	9690	9690	9690	9690	0
179	20230811	170600	257505400	9690	9690	9690	9690	0
180	20230811	170500	257505400	9690	9690	9690	9690	0
181	20230811	170400	257505400	9690	9690	9690	9690	0
182	20230811	170300	257505400	9690	9690	9690	9690	785
183	20230811	170200	257505400	9690	9690	9690	9690	0
184	20230811	170100	257505400	9690	9690	9690	9690	0
185	20230811	170000	257505400	9690	9690	9690	9690	0
186	20230811	165900	257505400	9690	9690	9690	9690	0
187	20230811	165800	257505400	9690	9690	9690	9690	0
188	20230811	165700	257505400	9690	9690	9690	9690	0
189	20230811	165600	257505400	9690	9690	9690	9690	0
190	20230811	165500	257505400	9690	9690	9690	9690	0
191	20230811	165400	257505400	9690	9690	9690	9690	0
192	20230811	165300	257505400	9690	9690	9690	9690	0
193	20230811	165200	257505400	9690	9690	9690	9690	0
194	20230811	165100	257505400	9690	9690	9690	9690	0
195	20230811	165000	257505400	9690	9690	9690	9690	0
196	20230811	164900	257505400	9690	9690	9690	9690	0
197	20230811	164800	257505400	9690	9690	9690	9690	0
198	20230811	164700	257505400	9690	9690	9690	9690	0
199	20230811	164600	257505400	9690	9690	9690	9690	0
200	20230811	164500	257505400	9690	9690	9690	9690	0
201	20230811	164400	257505400	9690	9690	9690	9690	0
202	20230811	164300	257505400	9690	9690	9690	9690	0
203	20230811	164200	257505400	9690	9690	9690	9690	0
204	20230811	164100	257505400	9690	9690	9690	9690	0
205	20230811	164000	257505400	9690	9690	9690	9690	0
206	20230811	163900	257505400	9690	9690	9690	9690	0
207	20230811	163800	257505400	9690	9690	9690	9690	0
208	20230811	163700	257505400	9690	9690	9690	9690	0
209	20230811	163600	257505400	9690	9690	9690	9690	0
210	20230811	163500	257505400	9690	9690	9690	9690	0
211	20230811	163400	257505400	9690	9690	9690	9690	0
212	20230811	163300	257505400	9690	9690	9690	9690	785
213	20230811	163200	257505400	9690	9690	9690	9690	0
214	20230811	163100	257505400	9690	9690	9690	9690	0
215	20230811	163000	257505400	9690	9690	9690	9690	0
216	20230811	162900	257505400	9690	9690	9690	9690	0
217	20230811	162800	257505400	9690	9690	9690	9690	0
218	20230811	162700	257505400	9690	9690	9690	9690	0
219	20230811	162600	257505400	9690	9690	9690	9690	0
220	20230811	162500	257505400	9690	9690	9690	9690	0
221	20230811	162400	257505400	9690	9690	9690	9690	0
222	20230811	162300	257505400	9690	9690	9690	9690	0
223	20230811	162200	257505400	9690	9690	9690	9690	0
224	20230811	162100	257505400	9690	9690	9690	9690	0
225	20230811	162000	257505400	9690	9690	9690	9690	0
226	20230811	161900	257505400	9690	9690	9690	9690	0
227	20230811	161800	257505400	9690	9690	9690	9690	0
228	20230811	161700	257505400	9690	9690	9690	9690	0
229	20230811	161600	257505400	9690	9690	9690	9690	0
230	20230811	161500	257505400	9690	9690	9690	9690	0
231	20230811	161400	257505400	9690	9690	9690	9690	0
232	20230811	161300	257505400	9690	9690	9690	9690	0
233	20230811	161200	257505400	9690	9690	9690	9690	0
234	20230811	161100	257505400	9690	9690	9690	9690	0
235	20230811	161000	257505400	9690	9690	9690	9690	0
236	20230811	160900	257505400	9690	9690	9690	9690	0
237	20230811	160800	257505400	9690	9690	9690	9690	0
238	20230811	160700	257505400	9690	9690	9690	9690	0
239	20230811	160600	257505400	9690	9690	9690	9690	0
240	20230811	160500	257505400	9690	9690	9690	9690	0
241	20230811	160400	257505400	9690	9690	9690	9690	0
242	20230811	160300	257505400	9690	9690	9690	9690	785
243	20230811	160200	257505400	9690	9690	9690	9690	0
244	20230811	160100	257505400	9690	9690	9690	9690	0
245	20230811	160000	257505400	9690	9690	9690	9690	0
246	20230811	155900	257505400	9690	9690	9690	9690	0
247	20230811	155800	257505400	9690	9690	9690	9690	0
248	20230811	155700	257505400	9690	9690	9690	9690	0
249	20230811	155600	257505400	9690	9690	9690	9690	0
250	20230811	155500	257505400	9690	9690	9690	9690	0
251	20230811	155400	257505400	9690	9690	9690	9690	0
252	20230811	155300	257505400	9690	9690	9690	9690	0
253	20230811	155200	257505400	9690	9690	9690	9690	0
254	20230811	155100	257505400	9690	9690	9690	9690	0
255	20230811	155000	257505400	9690	9690	9690	9690	0
256	20230811	154900	257505400	9690	9690	9690	9690	0
257	20230811	154800	257505400	9690	9690	9690	9690	0
258	20230811	154700	257505400	9690	9690	9690	9690	0
259	20230811	154600	257505400	9690	9690	9690	9690	0
260	20230811	154500	257505400	9690	9690	9690	9690	0
261	20230811	154400	257505400	9690	9690	9690	9690	0
262	20230811	154300	257505400	9690	9690	9690	9690	0
263	20230811	154200	257505400	9690	9690	9690	9690	0
264	20230811	154100	257505400	9690	9690	9690	9690	0
265	20230811	154000	257505400	9690	9690	9690	9690	0
266	20230811	153900	257505400	9690	9690	9690	9690	0
267	20230811	153800	257505400	9690	9690	9690	9690	0
268	20230811	153700	257505400	9690	9690	9690	9690	0
269	20230811	153600	257505400	9690	9690	9690	9690	0
270	20230811	153500	257505400	9690	9690	9690	9690	0
271	20230811	153400	257505400	9690	9690	9690	9690	0
272	20230811	153300	257505400	9690	9690	9690	9690	785
273	20230811	153200	257505400	9690	9690	9690	9690	0
274	20230811	153100	257505400	9690	9690	9690	9690	0
275	20230811	153000	257505400	9690	9690	9690	9690	785
276	20230811	152900	249898750	9630	9630	9630	9630	0
277	20230811	152800	249898750	9630	9630	9630	9630	0
278	20230811	152700	249898750	9630	9630	9630	9630	0
279	20230811	152600	249898750	9630	9630	9630	9630	0
280	20230811	152500	249898750	9630	9630	9630	9630	0
281	20230811	152400	249898750	9630	9630	9630	9630	0
282	20230811	152300	249898750	9630	9630	9630	9630	0
283	20230811	152200	249898750	9630	9630	9630	9630	0
284	20230811	152100	249898750	9630	9630	9630	9630	0
285	20230811	152000	249898750	9630	9630	9630	9630	0
286	20230811	151900	249898750	9630	9630	9630	9630	19
287	20230811	151800	249715780	9630	9630	9630	9630	19
288	20230811	151700	249532810	9630	9630	9630	9630	0
289	20230811	151600	249532810	9630	9630	9630	9630	41
290	20230811	151500	249137980	9640	9640	9640	9640	137
291	20230811	151400	247817300	9640	9640	9640	9640	0
292	20230811	151300	247817300	9640	9640	9640	9640	0
293	20230811	151200	247817300	9640	9640	9640	9640	24
294	20230811	151100	247585940	9640	9640	9640	9640	138
295	20230811	151000	246255620	9640	9640	9640	9640	0
296	20230811	150900	246255620	9640	9640	9640	9640	28
297	20230811	150800	245985700	9650	9650	9650	9650	1
298	20230811	150700	245976050	9650	9650	9650	9650	0
299	20230811	150600	245976050	9650	9650	9650	9650	0
300	20230811	150500	245976050	9650	9650	9650	9650	0
301	20230811	150400	245976050	9650	9650	9650	9650	156
302	20230811	150300	244470650	9650	9650	9650	9650	0
303	20230811	150200	244470650	9650	9650	9650	9650	0
304	20230811	150100	244470650	9650	9650	9650	9650	0
305	20230811	150000	244470650	9650	9650	9650	9650	50
306	20230811	145900	243988150	9650	9650	9650	9650	0
307	20230811	145800	243988150	9650	9650	9650	9650	1
308	20230811	145700	243978500	9680	9680	9680	9680	0
309	20230811	145600	243978500	9680	9680	9680	9680	0
310	20230811	145500	243978500	9680	9680	9680	9680	5
311	20230811	145400	243930100	9680	9680	9680	9680	1
312	20230811	145300	243920420	9630	9630	9630	9630	0
313	20230811	145200	243920420	9630	9630	9630	9630	31
314	20230811	145100	243621890	9680	9680	9680	9680	1
315	20230811	145000	243612210	9610	9610	9610	9610	0
316	20230811	144900	243612210	9610	9610	9610	9610	0
317	20230811	144800	243612210	9610	9630	9630	9610	801
318	20230811	144700	235911860	9630	9630	9630	9630	0
319	20230811	144600	235911860	9630	9630	9630	9630	44
320	20230811	144500	235488140	9630	9630	9630	9630	263
321	20230811	144400	232955450	9680	9680	9680	9680	0
322	20230811	144300	232955450	9680	9680	9680	9680	1
323	20230811	144200	232945770	9640	9640	9640	9640	0
324	20230811	144100	232945770	9640	9640	9640	9640	0
325	20230811	144000	232945770	9640	9640	9640	9640	0
326	20230811	143900	232945770	9640	9640	9640	9640	0
327	20230811	143800	232945770	9640	9640	9640	9640	294
328	20230811	143700	230111610	9640	9640	9640	9640	0
329	20230811	143600	230111610	9640	9650	9650	9640	206
330	20230811	143500	228125640	9650	9650	9650	9650	0
331	20230811	143400	228125640	9650	9650	9650	9650	0
332	20230811	143300	228125640	9650	9650	9650	9650	137
333	20230811	143200	226803590	9640	9670	9670	9640	10
334	20230811	143100	226707130	9680	9680	9680	9680	0
335	20230811	143000	226707130	9680	9680	9680	9680	1
336	20230811	142900	226697450	9680	9680	9680	9680	0
337	20230811	142800	226697450	9680	9670	9680	9670	20
338	20230811	142700	226503880	9680	9680	9680	9680	0
339	20230811	142600	226503880	9680	9680	9680	9680	0
340	20230811	142500	226503880	9680	9680	9680	9680	0
341	20230811	142400	226503880	9680	9680	9680	9680	0
342	20230811	142300	226503880	9680	9670	9680	9670	115
343	20230811	142200	225391680	9630	9630	9630	9630	11
344	20230811	142100	225285750	9620	9640	9640	9620	218
345	20230811	142000	223188390	9670	9670	9670	9670	0
346	20230811	141900	223188390	9670	9670	9670	9670	1
347	20230811	141800	223178720	9630	9630	9630	9630	0
348	20230811	141700	223178720	9630	9630	9630	9630	0
349	20230811	141600	223178720	9630	9630	9630	9630	0
350	20230811	141500	223178720	9630	9630	9630	9630	99
351	20230811	141400	222225350	9630	9650	9650	9630	130
352	20230811	141300	220972080	9650	9650	9650	9650	0
353	20230811	141200	220972080	9650	9650	9650	9650	153
354	20230811	141100	219495630	9710	9710	9710	9710	0
355	20230811	141000	219495630	9710	9710	9710	9710	0
356	20230811	140900	219495630	9710	9710	9710	9710	0
357	20230811	140800	219495630	9710	9710	9710	9710	0
358	20230811	140700	219495630	9710	9710	9710	9710	0
359	20230811	140600	219495630	9710	9690	9710	9690	2
360	20230811	140500	219476230	9640	9640	9640	9640	0
361	20230811	140400	219476230	9640	9640	9640	9640	0
362	20230811	140300	219476230	9640	9640	9640	9640	0
363	20230811	140200	219476230	9640	9640	9640	9640	0
364	20230811	140100	219476230	9640	9640	9640	9640	0
365	20230811	140000	219476230	9640	9640	9640	9640	511
366	20230811	135900	214550190	9650	9670	9670	9650	1680
367	20230811	135800	198334610	9680	9680	9680	9680	108
368	20230811	135700	197289170	9720	9720	9720	9720	0
369	20230811	135600	197289170	9720	9720	9720	9720	1
370	20230811	135500	197279450	9680	9680	9680	9680	1000
371	20230811	135400	187599450	9690	9690	9690	9690	19
372	20230811	135300	187415340	9690	9690	9690	9690	0
373	20230811	135200	187415340	9690	9690	9690	9690	137
374	20230811	135100	186087810	9740	9740	9740	9740	0
375	20230811	135000	186087810	9740	9740	9740	9740	0
376	20230811	134900	186087810	9740	9740	9740	9740	0
377	20230811	134800	186087810	9740	9740	9740	9740	0
378	20230811	134700	186087810	9740	9740	9740	9740	0
379	20230811	134600	186087810	9740	9740	9740	9740	0
380	20230811	134500	186087810	9740	9740	9740	9740	0
381	20230811	134400	186087810	9740	9740	9740	9740	0
382	20230811	134300	186087810	9740	9740	9740	9740	0
383	20230811	134200	186087810	9740	9740	9740	9740	0
384	20230811	134100	186087810	9740	9740	9740	9740	0
385	20230811	134000	186087810	9740	9740	9740	9740	0
386	20230811	133900	186087810	9740	9740	9740	9740	0
387	20230811	133800	186087810	9740	9740	9740	9740	0
388	20230811	133700	186087810	9740	9740	9740	9740	0
389	20230811	133600	186087810	9740	9740	9740	9740	0
390	20230811	133500	186087810	9740	9740	9740	9740	1
391	20230811	133400	186078070	9680	9680	9680	9680	0
392	20230811	133300	186078070	9680	9680	9680	9680	0
393	20230811	133200	186078070	9680	9710	9710	9680	1100
394	20230811	133100	175420480	9710	9710	9710	9710	0
395	20230811	133000	175420480	9710	9710	9710	9710	0
396	20230811	132900	175420480	9710	9710	9710	9710	272
397	20230811	132800	172779360	9720	9720	9720	9720	73
398	20230811	132700	172069800	9720	9730	9730	9720	47
399	20230811	132600	171612750	9790	9790	9790	9790	0
400	20230811	132500	171612750	9790	9790	9790	9790	0
401	20230811	132400	171612750	9790	9790	9790	9790	0
402	20230811	132300	171612750	9790	9790	9790	9790	0
403	20230811	132200	171612750	9790	9790	9790	9790	0
404	20230811	132100	171612750	9790	9790	9790	9790	0
405	20230811	132000	171612750	9790	9790	9790	9790	0
406	20230811	131900	171612750	9790	9790	9790	9790	0
407	20230811	131800	171612750	9790	9790	9790	9790	0
408	20230811	131700	171612750	9790	9790	9790	9790	0
409	20230811	131600	171612750	9790	9790	9790	9790	0
410	20230811	131500	171612750	9790	9790	9790	9790	3
411	20230811	131400	171583380	9790	9790	9790	9790	0
412	20230811	131300	171583380	9790	9790	9790	9790	0
413	20230811	131200	171583380	9790	9790	9790	9790	0
414	20230811	131100	171583380	9790	9790	9790	9790	0
415	20230811	131000	171583380	9790	9790	9790	9790	0
416	20230811	130900	171583380	9790	9790	9790	9790	0
417	20230811	130800	171583380	9790	9790	9790	9790	0
418	20230811	130700	171583380	9790	9790	9790	9790	0
419	20230811	130600	171583380	9790	9750	9790	9750	21
420	20230811	130500	171378590	9730	9730	9730	9730	0
421	20230811	130400	171378590	9730	9730	9730	9730	0
422	20230811	130300	171378590	9730	9730	9730	9730	0
423	20230811	130200	171378590	9730	9730	9730	9730	0
424	20230811	130100	171378590	9730	9730	9730	9730	0
425	20230811	130000	171378590	9730	9730	9730	9730	0
426	20230811	125900	171378590	9730	9730	9730	9730	0
427	20230811	125800	171378590	9730	9730	9730	9730	50
428	20230811	125700	170892090	9750	9750	9750	9750	0
429	20230811	125600	170892090	9750	9750	9750	9750	4
430	20230811	125500	170853090	9750	9750	9750	9750	3
431	20230811	125400	170823840	9730	9730	9730	9730	0
432	20230811	125300	170823840	9730	9730	9730	9730	0
433	20230811	125200	170823840	9730	9730	9730	9730	0
434	20230811	125100	170823840	9730	9750	9750	9730	3183
435	20230811	125000	139843870	9750	9750	9750	9750	100
436	20230811	124900	138868870	9740	9740	9740	9740	0
437	20230811	124800	138868870	9740	9740	9740	9740	1
438	20230811	124700	138859130	9740	9740	9740	9740	15
439	20230811	124600	138713030	9800	9800	9800	9800	0
440	20230811	124500	138713030	9800	9800	9800	9800	10
441	20230811	124400	138615030	9800	9800	9800	9800	1
442	20230811	124300	138605230	9800	9800	9800	9800	0
443	20230811	124200	138605230	9800	9800	9800	9800	0
444	20230811	124100	138605230	9800	9800	9800	9800	0
445	20230811	124000	138605230	9800	9800	9800	9800	5
446	20230811	123900	138556230	9800	9800	9800	9800	0
447	20230811	123800	138556230	9800	9800	9800	9800	0
448	20230811	123700	138556230	9800	9800	9800	9800	0
449	20230811	123600	138556230	9800	9800	9800	9800	4
450	20230811	123500	138517030	9800	9800	9800	9800	0
451	20230811	123400	138517030	9800	9800	9800	9800	0
452	20230811	123300	138517030	9800	9800	9800	9800	2
453	20230811	123200	138497430	9800	9800	9800	9800	1
454	20230811	123100	138487630	9790	9780	9790	9780	100
455	20230811	123000	137508640	9790	9780	9790	9780	100
456	20230811	122900	136530250	9780	9780	9780	9780	0
457	20230811	122800	136530250	9780	9780	9780	9780	0
458	20230811	122700	136530250	9780	9780	9780	9780	0
459	20230811	122600	136530250	9780	9780	9780	9780	0
460	20230811	122500	136530250	9780	9780	9780	9780	0
461	20230811	122400	136530250	9780	9780	9780	9780	0
462	20230811	122300	136530250	9780	9780	9780	9780	0
463	20230811	122200	136530250	9780	9780	9780	9780	0
464	20230811	122100	136530250	9780	9780	9780	9780	0
465	20230811	122000	136530250	9780	9780	9780	9780	152
466	20230811	121900	135043690	9780	9780	9780	9780	738
467	20230811	121800	127826050	9780	9730	9780	9730	522
468	20230811	121700	122723390	9730	9770	9770	9730	300
469	20230811	121600	119804010	9780	9780	9780	9780	1
470	20230811	121500	119794230	9790	9790	9790	9790	0
471	20230811	121400	119794230	9790	9790	9790	9790	0
472	20230811	121300	119794230	9790	9790	9790	9790	0
473	20230811	121200	119794230	9790	9790	9790	9790	0
474	20230811	121100	119794230	9790	9790	9790	9790	0
475	20230811	121000	119794230	9790	9790	9790	9790	0
476	20230811	120900	119794230	9790	9790	9790	9790	0
477	20230811	120800	119794230	9790	9790	9790	9790	10
478	20230811	120700	119696330	9800	9800	9800	9800	0
479	20230811	120600	119696330	9800	9800	9800	9800	0
480	20230811	120500	119696330	9800	9780	9800	9780	1067
481	20230811	120400	109246760	9780	9780	9780	9780	0
482	20230811	120300	109246760	9780	9780	9780	9780	0
483	20230811	120200	109246760	9780	9780	9780	9780	0
484	20230811	120100	109246760	9780	9780	9780	9780	400
485	20230811	120000	105334760	9780	9780	9780	9780	4
486	20230811	115900	105295640	9780	9780	9780	9780	0
487	20230811	115800	105295640	9780	9780	9780	9780	3
488	20230811	115700	105266300	9780	9780	9780	9780	4
489	20230811	115600	105227180	9780	9780	9780	9780	0
490	20230811	115500	105227180	9780	9780	9780	9780	4
491	20230811	115400	105188060	9780	9780	9780	9780	4
492	20230811	115300	105148940	9780	9780	9780	9780	0
493	20230811	115200	105148940	9780	9780	9780	9780	3
494	20230811	115100	105119600	9780	9730	9780	9730	339
495	20230811	115000	101811400	9730	9730	9730	9730	0
496	20230811	114900	101811400	9730	9730	9730	9730	4
497	20230811	114800	101772480	9730	9730	9730	9730	3
498	20230811	114700	101743290	9720	9720	9720	9720	99
499	20230811	114600	100781010	9730	9730	9730	9730	4
500	20230811	114500	100742090	9740	9740	9740	9740	4
501	20230811	114400	100703130	9740	9740	9740	9740	0
502	20230811	114300	100703130	9740	9720	9740	9720	104
503	20230811	114200	99692190	9720	9720	9720	9720	4
504	20230811	114100	99653310	9720	9720	9720	9720	1
505	20230811	114000	99643590	9720	9730	9730	9720	64
506	20230811	113900	99021500	9740	9730	9740	9730	8
507	20230811	113800	98943620	9740	9740	9740	9740	0
508	20230811	113700	98943620	9740	9740	9740	9740	44
509	20230811	113600	98515060	9770	9770	9770	9770	3
510	20230811	113500	98485750	9770	9770	9770	9770	0
511	20230811	113400	98485750	9770	9770	9770	9770	4
512	20230811	113300	98446670	9770	9770	9770	9770	4
513	20230811	113200	98407590	9760	9760	9760	9760	47
514	20230811	113100	97948870	9770	9760	9770	9760	156
515	20230811	113000	96426280	9760	9760	9760	9760	4
516	20230811	112900	96387240	9760	9760	9760	9760	0
517	20230811	112800	96387240	9760	9760	9760	9760	5
518	20230811	112700	96338440	9760	9760	9760	9760	3
519	20230811	112600	96309160	9760	9760	9760	9760	0
520	20230811	112500	96309160	9760	9760	9760	9760	4
521	20230811	112400	96270120	9750	9750	9750	9750	3
522	20230811	112300	96240870	9720	9730	9730	9720	54
523	20230811	112200	95715490	9740	9740	9760	9740	110
524	20230811	112100	94644010	9760	9750	9760	9740	55
525	20230811	112000	94108220	9760	9760	9760	9760	1
526	20230811	111900	94098460	9760	9760	9760	9760	5
527	20230811	111800	94049660	9730	9750	9750	9730	11
528	20230811	111700	93942550	9730	9730	9730	9730	0
529	20230811	111600	93942550	9730	9750	9750	9730	24
530	20230811	111500	93708950	9770	9770	9770	9770	3
531	20230811	111400	93679640	9770	9770	9770	9770	0
532	20230811	111300	93679640	9770	9770	9770	9770	4
533	20230811	111200	93640560	9770	9770	9770	9770	4
534	20230811	111100	93601480	9770	9770	9770	9770	0
535	20230811	111000	93601480	9770	9750	9770	9750	41
536	20230811	110900	93201710	9750	9750	9750	9750	13
537	20230811	110800	93074960	9750	9750	9750	9750	109
538	20230811	110700	92012210	9750	9730	9750	9730	1003
539	20230811	110600	82240620	9730	9730	9730	9730	4
540	20230811	110500	82201700	9730	9730	9730	9730	0
541	20230811	110400	82201700	9730	9700	9730	9700	303
542	20230811	110300	79262480	9730	9730	9730	9730	5
543	20230811	110200	79213830	9730	9730	9730	9730	0
544	20230811	110100	79213830	9730	9730	9730	9730	4
545	20230811	110000	79174910	9730	9730	9730	9730	4
546	20230811	105900	79135990	9730	9730	9730	9730	400
547	20230811	105800	75243990	9720	9720	9720	9700	102
548	20230811	105700	74252570	9720	9720	9720	9720	4
549	20230811	105600	74213690	9720	9720	9720	9720	0
550	20230811	105500	74213690	9720	9720	9720	9720	4
551	20230811	105400	74174810	9720	9720	9720	9720	3
552	20230811	105300	74145650	9720	9720	9720	9720	0
553	20230811	105200	74145650	9720	9720	9720	9720	5
554	20230811	105100	74097050	9720	9720	9720	9720	3
555	20230811	105000	74067890	9720	9720	9720	9720	0
556	20230811	104900	74067890	9720	9720	9720	9720	4
557	20230811	104800	74029010	9680	9720	9720	9680	322
558	20230811	104700	70911890	9720	9720	9720	9720	0
559	20230811	104600	70911890	9720	9720	9720	9720	5
560	20230811	104500	70863290	9720	9720	9720	9720	57
561	20230811	104400	70309250	9720	9720	9720	9720	0
562	20230811	104300	70309250	9720	9720	9720	9720	4
563	20230811	104200	70270370	9710	9710	9710	9710	1
564	20230811	104100	70260660	9690	9690	9690	9690	0
565	20230811	104000	70260660	9690	9720	9720	9690	43
566	20230811	103900	69843870	9690	9720	9720	9690	8
567	20230811	103800	69766230	9720	9720	9720	9720	0
568	20230811	103700	69766230	9720	9720	9720	9720	3
569	20230811	103600	69737070	9730	9730	9730	9730	4
570	20230811	103500	69698150	9730	9730	9730	9730	0
571	20230811	103400	69698150	9730	9730	9730	9730	112
572	20230811	103300	68608390	9730	9730	9730	9730	4
573	20230811	103200	68569470	9700	9700	9700	9700	571
574	20230811	103100	63030770	9700	9700	9700	9700	4
575	20230811	103000	62991970	9700	9700	9700	9700	3
576	20230811	102900	62962870	9700	9700	9700	9700	42
577	20230811	102800	62555470	9700	9700	9700	9700	4
578	20230811	102700	62516670	9700	9700	9700	9700	4
579	20230811	102600	62477870	9690	9690	9690	9690	73
580	20230811	102500	61770500	9690	9690	9690	9690	3
581	20230811	102400	61741430	9690	9690	9690	9690	104
582	20230811	102300	60733670	9690	9690	9690	9690	0
583	20230811	102200	60733670	9690	9690	9690	9690	3
584	20230811	102100	60704600	9670	9670	9670	9670	326
585	20230811	102000	57552180	9650	9650	9650	9640	6
586	20230811	101900	57494320	9670	9670	9670	9670	4
587	20230811	101800	57455640	9670	9690	9690	9670	24
588	20230811	101700	57223500	9690	9690	9690	9690	0
589	20230811	101600	57223500	9690	9690	9690	9690	4
590	20230811	101500	57184740	9690	9690	9690	9690	4
591	20230811	101400	57145980	9690	9690	9690	9690	0
592	20230811	101300	57145980	9690	9690	9690	9690	5
593	20230811	101200	57097530	9690	9690	9690	9690	4
594	20230811	101100	57058770	9690	9690	9690	9690	0
595	20230811	101000	57058770	9690	9690	9690	9690	4
596	20230811	100900	57020010	9690	9690	9690	9690	54
597	20230811	100800	56496750	9690	9690	9690	9690	0
598	20230811	100700	56496750	9690	9690	9690	9690	4
599	20230811	100600	56457990	9690	9690	9690	9690	3
600	20230811	100500	56428920	9700	9700	9700	9700	0
601	20230811	100400	56428920	9700	9700	9700	9700	4
602	20230811	100300	56390120	9700	9700	9700	9700	4
603	20230811	100200	56351320	9700	9700	9700	9700	0
604	20230811	100100	56351320	9700	9700	9700	9700	3
605	20230811	100000	56322220	9700	9700	9700	9700	4
606	20230811	095900	56283420	9700	9700	9700	9700	0
607	20230811	095800	56283420	9700	9700	9700	9700	4
608	20230811	095700	56244620	9700	9700	9700	9700	3
609	20230811	095600	56215520	9700	9700	9700	9700	0
610	20230811	095500	56215520	9700	9700	9700	9700	4
611	20230811	095400	56176720	9730	9730	9730	9730	4
612	20230811	095300	56137800	9670	9670	9670	9670	0
613	20230811	095200	56137800	9670	9730	9730	9670	13
614	20230811	095100	56011910	9670	9730	9730	9670	5
615	20230811	095000	55963320	9730	9730	9730	9730	0
616	20230811	094900	55963320	9730	9730	9730	9670	9
617	20230811	094800	55875990	9730	9730	9730	9730	4
618	20230811	094700	55837070	9730	9730	9730	9730	0
619	20230811	094600	55837070	9730	9730	9730	9730	4
620	20230811	094500	55798150	9730	9730	9730	9730	0
621	20230811	094400	55798150	9730	9730	9730	9730	23
622	20230811	094300	55574360	9730	9730	9730	9730	4
623	20230811	094200	55535440	9730	9730	9730	9730	1
624	20230811	094100	55525710	9730	9730	9730	9730	3
625	20230811	094000	55496520	9680	9730	9730	9680	61
626	20230811	093900	54905890	9740	9740	9740	9740	0
627	20230811	093800	54905890	9740	9740	9740	9740	6
628	20230811	093700	54847450	9740	9740	9740	9740	4
629	20230811	093600	54808490	9730	9730	9730	9730	0
630	20230811	093500	54808490	9730	9730	9730	9730	4
631	20230811	093400	54769570	9740	9690	9740	9690	44
632	20230811	093300	54343010	9740	9740	9740	9740	1
633	20230811	093200	54333270	9750	9750	9750	9750	3
634	20230811	093100	54304020	9750	9750	9750	9750	4
635	20230811	093000	54265020	9750	9750	9750	9750	1
636	20230811	092900	54255270	9750	9730	9750	9700	1304
637	20230811	092800	41606240	9750	9740	9750	9740	44
638	20230811	092700	41177670	9740	9740	9740	9740	0
639	20230811	092600	41177670	9740	9740	9740	9730	168
640	20230811	092500	39541400	9700	9690	9700	9690	711
641	20230811	092400	32649250	9690	9690	9690	9690	0
642	20230811	092300	32649250	9690	9680	9690	9680	4
643	20230811	092200	32610500	9690	9690	9690	9690	4
644	20230811	092100	32571740	9680	9680	9680	9680	292
645	20230811	092000	29745180	9680	9670	9680	9670	386
646	20230811	091900	26012520	9670	9670	9670	9670	3
647	20230811	091800	25983510	9660	9660	9660	9660	0
648	20230811	091700	25983510	9660	9660	9660	9660	4
649	20230811	091600	25944870	9670	9670	9670	9670	3
650	20230811	091500	25915860	9620	9670	9670	9620	36
651	20230811	091400	25569240	9670	9670	9670	9670	6
652	20230811	091300	25511220	9670	9670	9670	9670	4
653	20230811	091200	25472540	9600	9600	9600	9600	200
654	20230811	091100	23552540	9680	9690	9690	9680	4
655	20230811	091000	23513810	9690	9580	9690	9580	757
656	20230811	090900	16235480	9580	9590	9590	9580	86
657	20230811	090800	15411300	9600	9590	9600	9590	17
658	20230811	090700	15248230	9590	9590	9590	9590	14
659	20230811	090600	15113970	9590	9590	9590	9590	51
660	20230811	090500	14624880	9600	9610	9610	9600	741
661	20230811	090400	7504030	9680	9680	9680	9680	4
662	20230811	090300	7465310	9690	9690	9690	9690	3
663	20230811	090200	7436240	9690	9690	9690	9690	3
664	20230811	090100	7407170	9690	9690	9690	9690	4
665	20230811	090000	7368410	9620	9590	9620	9590	768