KissMeData/186230/min/candle-20230801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230801	201100	469582590	9690	9690	9690	9690	718
3	20230801	201000	469582590	9690	9690	9690	9690	0
4	20230801	200900	469582590	9690	9690	9690	9690	0
5	20230801	200800	469582590	9690	9690	9690	9690	0
6	20230801	200700	469582590	9690	9690	9690	9690	0
7	20230801	200600	469582590	9690	9690	9690	9690	0
8	20230801	200500	469582590	9690	9690	9690	9690	0
9	20230801	200400	469582590	9690	9690	9690	9690	0
10	20230801	200300	469582590	9690	9690	9690	9690	0
11	20230801	200200	469582590	9690	9690	9690	9690	0
12	20230801	200100	469582590	9690	9690	9690	9690	0
13	20230801	200000	469582590	9690	9690	9690	9690	0
14	20230801	195900	469582590	9690	9690	9690	9690	0
15	20230801	195800	469582590	9690	9690	9690	9690	0
16	20230801	195700	469582590	9690	9690	9690	9690	0
17	20230801	195600	469582590	9690	9690	9690	9690	0
18	20230801	195500	469582590	9690	9690	9690	9690	0
19	20230801	195400	469582590	9690	9690	9690	9690	0
20	20230801	195300	469582590	9690	9690	9690	9690	0
21	20230801	195200	469582590	9690	9690	9690	9690	0
22	20230801	195100	469582590	9690	9690	9690	9690	0
23	20230801	195000	469582590	9690	9690	9690	9690	0
24	20230801	194900	469582590	9690	9690	9690	9690	0
25	20230801	194800	469582590	9690	9690	9690	9690	0
26	20230801	194700	469582590	9690	9690	9690	9690	0
27	20230801	194600	469582590	9690	9690	9690	9690	0
28	20230801	194500	469582590	9690	9690	9690	9690	0
29	20230801	194400	469582590	9690	9690	9690	9690	0
30	20230801	194300	469582590	9690	9690	9690	9690	0
31	20230801	194200	469582590	9690	9690	9690	9690	0
32	20230801	194100	469582590	9690	9690	9690	9690	718
33	20230801	194000	469582590	9690	9690	9690	9690	0
34	20230801	193900	469582590	9690	9690	9690	9690	0
35	20230801	193800	469582590	9690	9690	9690	9690	0
36	20230801	193700	469582590	9690	9690	9690	9690	0
37	20230801	193600	469582590	9690	9690	9690	9690	0
38	20230801	193500	469582590	9690	9690	9690	9690	0
39	20230801	193400	469582590	9690	9690	9690	9690	0
40	20230801	193300	469582590	9690	9690	9690	9690	0
41	20230801	193200	469582590	9690	9690	9690	9690	0
42	20230801	193100	469582590	9690	9690	9690	9690	0
43	20230801	193000	469582590	9690	9690	9690	9690	0
44	20230801	192900	469582590	9690	9690	9690	9690	0
45	20230801	192800	469582590	9690	9690	9690	9690	0
46	20230801	192700	469582590	9690	9690	9690	9690	0
47	20230801	192600	469582590	9690	9690	9690	9690	0
48	20230801	192500	469582590	9690	9690	9690	9690	0
49	20230801	192400	469582590	9690	9690	9690	9690	0
50	20230801	192300	469582590	9690	9690	9690	9690	0
51	20230801	192200	469582590	9690	9690	9690	9690	0
52	20230801	192100	469582590	9690	9690	9690	9690	0
53	20230801	192000	469582590	9690	9690	9690	9690	0
54	20230801	191900	469582590	9690	9690	9690	9690	0
55	20230801	191800	469582590	9690	9690	9690	9690	0
56	20230801	191700	469582590	9690	9690	9690	9690	0
57	20230801	191600	469582590	9690	9690	9690	9690	0
58	20230801	191500	469582590	9690	9690	9690	9690	0
59	20230801	191400	469582590	9690	9690	9690	9690	0
60	20230801	191300	469582590	9690	9690	9690	9690	0
61	20230801	191200	469582590	9690	9690	9690	9690	0
62	20230801	191100	469582590	9690	9690	9690	9690	718
63	20230801	191000	469582590	9690	9690	9690	9690	0
64	20230801	190900	469582590	9690	9690	9690	9690	0
65	20230801	190800	469582590	9690	9690	9690	9690	0
66	20230801	190700	469582590	9690	9690	9690	9690	0
67	20230801	190600	469582590	9690	9690	9690	9690	0
68	20230801	190500	469582590	9690	9690	9690	9690	0
69	20230801	190400	469582590	9690	9690	9690	9690	0
70	20230801	190300	469582590	9690	9690	9690	9690	0
71	20230801	190200	469582590	9690	9690	9690	9690	0
72	20230801	190100	469582590	9690	9690	9690	9690	0
73	20230801	190000	469582590	9690	9690	9690	9690	0
74	20230801	185900	469582590	9690	9690	9690	9690	0
75	20230801	185800	469582590	9690	9690	9690	9690	0
76	20230801	185700	469582590	9690	9690	9690	9690	0
77	20230801	185600	469582590	9690	9690	9690	9690	0
78	20230801	185500	469582590	9690	9690	9690	9690	0
79	20230801	185400	469582590	9690	9690	9690	9690	0
80	20230801	185300	469582590	9690	9690	9690	9690	0
81	20230801	185200	469582590	9690	9690	9690	9690	0
82	20230801	185100	469582590	9690	9690	9690	9690	0
83	20230801	185000	469582590	9690	9690	9690	9690	0
84	20230801	184900	469582590	9690	9690	9690	9690	0
85	20230801	184800	469582590	9690	9690	9690	9690	0
86	20230801	184700	469582590	9690	9690	9690	9690	0
87	20230801	184600	469582590	9690	9690	9690	9690	0
88	20230801	184500	469582590	9690	9690	9690	9690	0
89	20230801	184400	469582590	9690	9690	9690	9690	0
90	20230801	184300	469582590	9690	9690	9690	9690	0
91	20230801	184200	469582590	9690	9690	9690	9690	0
92	20230801	184100	469582590	9690	9690	9690	9690	718
93	20230801	184000	469582590	9690	9690	9690	9690	0
94	20230801	183900	469582590	9690	9690	9690	9690	0
95	20230801	183800	469582590	9690	9690	9690	9690	0
96	20230801	183700	469582590	9690	9690	9690	9690	0
97	20230801	183600	469582590	9690	9690	9690	9690	0
98	20230801	183500	469582590	9690	9690	9690	9690	0
99	20230801	183400	469582590	9690	9690	9690	9690	0
100	20230801	183300	469582590	9690	9690	9690	9690	0
101	20230801	183200	469582590	9690	9690	9690	9690	0
102	20230801	183100	469582590	9690	9690	9690	9690	0
103	20230801	183000	469582590	9690	9690	9690	9690	0
104	20230801	182900	469582590	9690	9690	9690	9690	0
105	20230801	182800	469582590	9690	9690	9690	9690	0
106	20230801	182700	469582590	9690	9690	9690	9690	0
107	20230801	182600	469582590	9690	9690	9690	9690	0
108	20230801	182500	469582590	9690	9690	9690	9690	0
109	20230801	182400	469582590	9690	9690	9690	9690	0
110	20230801	182300	469582590	9690	9690	9690	9690	0
111	20230801	182200	469582590	9690	9690	9690	9690	0
112	20230801	182100	469582590	9690	9690	9690	9690	0
113	20230801	182000	469582590	9690	9690	9690	9690	0
114	20230801	181900	469582590	9690	9690	9690	9690	0
115	20230801	181800	469582590	9690	9690	9690	9690	0
116	20230801	181700	469582590	9690	9690	9690	9690	0
117	20230801	181600	469582590	9690	9690	9690	9690	0
118	20230801	181500	469582590	9690	9690	9690	9690	0
119	20230801	181400	469582590	9690	9690	9690	9690	0
120	20230801	181300	469582590	9690	9690	9690	9690	0
121	20230801	181200	469582590	9690	9690	9690	9690	0
122	20230801	181100	469582590	9690	9690	9690	9690	718
123	20230801	181000	469582590	9690	9690	9690	9690	0
124	20230801	180900	469582590	9690	9690	9690	9690	0
125	20230801	180800	469582590	9690	9690	9690	9690	0
126	20230801	180700	469582590	9690	9690	9690	9690	0
127	20230801	180600	469582590	9690	9690	9690	9690	0
128	20230801	180500	469582590	9690	9690	9690	9690	0
129	20230801	180400	469582590	9690	9690	9690	9690	0
130	20230801	180300	469582590	9690	9690	9690	9690	0
131	20230801	180200	469582590	9690	9690	9690	9690	0
132	20230801	180100	469582590	9690	9690	9690	9690	0
133	20230801	180000	469582590	9690	9690	9690	9690	0
134	20230801	175900	469582590	9690	9690	9690	9690	0
135	20230801	175800	469582590	9690	9690	9690	9690	0
136	20230801	175700	469582590	9690	9690	9690	9690	0
137	20230801	175600	469582590	9690	9690	9690	9690	0
138	20230801	175500	469582590	9690	9690	9690	9690	0
139	20230801	175400	469582590	9690	9690	9690	9690	0
140	20230801	175300	469582590	9690	9690	9690	9690	0
141	20230801	175200	469582590	9690	9690	9690	9690	0
142	20230801	175100	469582590	9690	9690	9690	9690	0
143	20230801	175000	469582590	9690	9690	9690	9690	0
144	20230801	174900	469582590	9690	9690	9690	9690	0
145	20230801	174800	469582590	9690	9690	9690	9690	0
146	20230801	174700	469582590	9690	9690	9690	9690	0
147	20230801	174600	469582590	9690	9690	9690	9690	0
148	20230801	174500	469582590	9690	9690	9690	9690	0
149	20230801	174400	469582590	9690	9690	9690	9690	0
150	20230801	174300	469582590	9690	9690	9690	9690	0
151	20230801	174200	469582590	9690	9690	9690	9690	0
152	20230801	174100	469582590	9690	9690	9690	9690	718
153	20230801	174000	469582590	9690	9690	9690	9690	0
154	20230801	173900	469582590	9690	9690	9690	9690	0
155	20230801	173800	469582590	9690	9690	9690	9690	0
156	20230801	173700	469582590	9690	9690	9690	9690	0
157	20230801	173600	469582590	9690	9690	9690	9690	0
158	20230801	173500	469582590	9690	9690	9690	9690	0
159	20230801	173400	469582590	9690	9690	9690	9690	0
160	20230801	173300	469582590	9690	9690	9690	9690	0
161	20230801	173200	469582590	9690	9690	9690	9690	0
162	20230801	173100	469582590	9690	9690	9690	9690	0
163	20230801	173000	469582590	9690	9690	9690	9690	0
164	20230801	172900	469582590	9690	9690	9690	9690	0
165	20230801	172800	469582590	9690	9690	9690	9690	0
166	20230801	172700	469582590	9690	9690	9690	9690	0
167	20230801	172600	469582590	9690	9690	9690	9690	0
168	20230801	172500	469582590	9690	9690	9690	9690	0
169	20230801	172400	469582590	9690	9690	9690	9690	0
170	20230801	172300	469582590	9690	9690	9690	9690	0
171	20230801	172200	469582590	9690	9690	9690	9690	0
172	20230801	172100	469582590	9690	9690	9690	9690	0
173	20230801	172000	469582590	9690	9690	9690	9690	0
174	20230801	171900	469582590	9690	9690	9690	9690	0
175	20230801	171800	469582590	9690	9690	9690	9690	0
176	20230801	171700	469582590	9690	9690	9690	9690	0
177	20230801	171600	469582590	9690	9690	9690	9690	0
178	20230801	171500	469582590	9690	9690	9690	9690	0
179	20230801	171400	469582590	9690	9690	9690	9690	0
180	20230801	171300	469582590	9690	9690	9690	9690	0
181	20230801	171200	469582590	9690	9690	9690	9690	0
182	20230801	171100	469582590	9690	9690	9690	9690	718
183	20230801	171000	469582590	9690	9690	9690	9690	0
184	20230801	170900	469582590	9690	9690	9690	9690	0
185	20230801	170800	469582590	9690	9690	9690	9690	0
186	20230801	170700	469582590	9690	9690	9690	9690	0
187	20230801	170600	469582590	9690	9690	9690	9690	0
188	20230801	170500	469582590	9690	9690	9690	9690	0
189	20230801	170400	469582590	9690	9690	9690	9690	0
190	20230801	170300	469582590	9690	9690	9690	9690	0
191	20230801	170200	469582590	9690	9690	9690	9690	0
192	20230801	170100	469582590	9690	9690	9690	9690	0
193	20230801	170000	469582590	9690	9690	9690	9690	0
194	20230801	165900	469582590	9690	9690	9690	9690	0
195	20230801	165800	469582590	9690	9690	9690	9690	0
196	20230801	165700	469582590	9690	9690	9690	9690	0
197	20230801	165600	469582590	9690	9690	9690	9690	0
198	20230801	165500	469582590	9690	9690	9690	9690	0
199	20230801	165400	469582590	9690	9690	9690	9690	0
200	20230801	165300	469582590	9690	9690	9690	9690	0
201	20230801	165200	469582590	9690	9690	9690	9690	0
202	20230801	165100	469582590	9690	9690	9690	9690	0
203	20230801	165000	469582590	9690	9690	9690	9690	0
204	20230801	164900	469582590	9690	9690	9690	9690	0
205	20230801	164800	469582590	9690	9690	9690	9690	0
206	20230801	164700	469582590	9690	9690	9690	9690	0
207	20230801	164600	469582590	9690	9690	9690	9690	0
208	20230801	164500	469582590	9690	9690	9690	9690	0
209	20230801	164400	469582590	9690	9690	9690	9690	0
210	20230801	164300	469582590	9690	9690	9690	9690	0
211	20230801	164200	469582590	9690	9690	9690	9690	0
212	20230801	164100	469582590	9690	9690	9690	9690	718
213	20230801	164000	469582590	9690	9690	9690	9690	0
214	20230801	163900	469582590	9690	9690	9690	9690	0
215	20230801	163800	469582590	9690	9690	9690	9690	0
216	20230801	163700	469582590	9690	9690	9690	9690	0
217	20230801	163600	469582590	9690	9690	9690	9690	0
218	20230801	163500	469582590	9690	9690	9690	9690	0
219	20230801	163400	469582590	9690	9690	9690	9690	0
220	20230801	163300	469582590	9690	9690	9690	9690	0
221	20230801	163200	469582590	9690	9690	9690	9690	0
222	20230801	163100	469582590	9690	9690	9690	9690	0
223	20230801	163000	469582590	9690	9690	9690	9690	0
224	20230801	162900	469582590	9690	9690	9690	9690	0
225	20230801	162800	469582590	9690	9690	9690	9690	0
226	20230801	162700	469582590	9690	9690	9690	9690	0
227	20230801	162600	469582590	9690	9690	9690	9690	0
228	20230801	162500	469582590	9690	9690	9690	9690	0
229	20230801	162400	469582590	9690	9690	9690	9690	0
230	20230801	162300	469582590	9690	9690	9690	9690	0
231	20230801	162200	469582590	9690	9690	9690	9690	0
232	20230801	162100	469582590	9690	9690	9690	9690	0
233	20230801	162000	469582590	9690	9690	9690	9690	0
234	20230801	161900	469582590	9690	9690	9690	9690	0
235	20230801	161800	469582590	9690	9690	9690	9690	0
236	20230801	161700	469582590	9690	9690	9690	9690	0
237	20230801	161600	469582590	9690	9690	9690	9690	0
238	20230801	161500	469582590	9690	9690	9690	9690	0
239	20230801	161400	469582590	9690	9690	9690	9690	0
240	20230801	161300	469582590	9690	9690	9690	9690	0
241	20230801	161200	469582590	9690	9690	9690	9690	0
242	20230801	161100	469582590	9690	9690	9690	9690	718
243	20230801	161000	469582590	9690	9690	9690	9690	0
244	20230801	160900	469582590	9690	9690	9690	9690	0
245	20230801	160800	469582590	9690	9690	9690	9690	0
246	20230801	160700	469582590	9690	9690	9690	9690	0
247	20230801	160600	469582590	9690	9690	9690	9690	0
248	20230801	160500	469582590	9690	9690	9690	9690	0
249	20230801	160400	469582590	9690	9690	9690	9690	0
250	20230801	160300	469582590	9690	9690	9690	9690	0
251	20230801	160200	469582590	9690	9690	9690	9690	0
252	20230801	160100	469582590	9690	9690	9690	9690	0
253	20230801	160000	469582590	9690	9690	9690	9690	0
254	20230801	155900	469582590	9690	9690	9690	9690	0
255	20230801	155800	469582590	9690	9690	9690	9690	0
256	20230801	155700	469582590	9690	9690	9690	9690	0
257	20230801	155600	469582590	9690	9690	9690	9690	0
258	20230801	155500	469582590	9690	9690	9690	9690	0
259	20230801	155400	469582590	9690	9690	9690	9690	0
260	20230801	155300	469582590	9690	9690	9690	9690	0
261	20230801	155200	469582590	9690	9690	9690	9690	0
262	20230801	155100	469582590	9690	9690	9690	9690	0
263	20230801	155000	469582590	9690	9690	9690	9690	0
264	20230801	154900	469582590	9690	9690	9690	9690	0
265	20230801	154800	469582590	9690	9690	9690	9690	0
266	20230801	154700	469582590	9690	9690	9690	9690	0
267	20230801	154600	469582590	9690	9690	9690	9690	0
268	20230801	154500	469582590	9690	9690	9690	9690	0
269	20230801	154400	469582590	9690	9690	9690	9690	0
270	20230801	154300	469582590	9690	9690	9690	9690	0
271	20230801	154200	469582590	9690	9690	9690	9690	0
272	20230801	154100	469582590	9690	9690	9690	9690	718
273	20230801	154000	469582590	9690	9690	9690	9690	0
274	20230801	153900	469582590	9690	9690	9690	9690	0
275	20230801	153800	469582590	9690	9690	9690	9690	0
276	20230801	153700	469582590	9690	9690	9690	9690	0
277	20230801	153600	469582590	9690	9690	9690	9690	0
278	20230801	153500	469582590	9690	9690	9690	9690	0
279	20230801	153400	469582590	9690	9690	9690	9690	0
280	20230801	153300	469582590	9690	9690	9690	9690	0
281	20230801	153200	469582590	9690	9690	9690	9690	0
282	20230801	153100	469582590	9690	9690	9690	9690	0
283	20230801	153000	469582590	9690	9690	9690	9690	718
284	20230801	152900	462625170	9700	9700	9700	9700	0
285	20230801	152800	462625170	9700	9700	9700	9700	0
286	20230801	152700	462625170	9700	9700	9700	9700	0
287	20230801	152600	462625170	9700	9700	9700	9700	0
288	20230801	152500	462625170	9700	9700	9700	9700	0
289	20230801	152400	462625170	9700	9700	9700	9700	0
290	20230801	152300	462625170	9700	9700	9700	9700	0
291	20230801	152200	462625170	9700	9700	9700	9700	0
292	20230801	152100	462625170	9700	9700	9700	9700	0
293	20230801	152000	462625170	9700	9700	9700	9700	0
294	20230801	151900	462625170	9700	9700	9700	9700	0
295	20230801	151800	462625170	9700	9660	9700	9660	202
296	20230801	151700	460673770	9660	9660	9660	9660	3
297	20230801	151600	460644790	9700	9700	9700	9700	6
298	20230801	151500	460586590	9700	9700	9700	9700	3
299	20230801	151400	460557490	9700	9700	9700	9700	3
300	20230801	151300	460528390	9700	9700	9700	9700	1
301	20230801	151200	460518690	9700	9700	9700	9700	0
302	20230801	151100	460518690	9700	9700	9700	9700	11
303	20230801	151000	460411990	9700	9700	9700	9700	13
304	20230801	150900	460285890	9700	9700	9700	9700	3
305	20230801	150800	460256790	9690	9690	9690	9690	0
306	20230801	150700	460256790	9690	9690	9690	9650	187
307	20230801	150600	458450270	9700	9670	9700	9670	391
308	20230801	150500	454661620	9690	9690	9690	9690	169
309	20230801	150400	453024010	9700	9700	9700	9700	12
310	20230801	150300	452907610	9700	9680	9700	9660	1000
311	20230801	150200	443244990	9680	9690	9690	9680	60
312	20230801	150100	442664180	9670	9690	9690	9670	151
313	20230801	150000	441203990	9670	9670	9670	9670	0
314	20230801	145900	441203990	9670	9670	9670	9670	40
315	20230801	145800	440817190	9690	9690	9690	9690	30
316	20230801	145700	440526490	9690	9690	9690	9690	3
317	20230801	145600	440497420	9670	9690	9690	9670	348
318	20230801	145500	437131300	9690	9690	9690	9690	1
319	20230801	145400	437121610	9690	9690	9690	9690	51
320	20230801	145300	436627420	9690	9690	9690	9690	0
321	20230801	145200	436627420	9690	9690	9690	9690	0
322	20230801	145100	436627420	9690	9690	9690	9690	230
323	20230801	145000	434398720	9680	9680	9680	9680	570
324	20230801	144900	428881120	9670	9670	9670	9670	0
325	20230801	144800	428881120	9670	9670	9670	9670	0
326	20230801	144700	428881120	9670	9670	9670	9670	1
327	20230801	144600	428871450	9670	9670	9670	9670	100
328	20230801	144500	427904450	9680	9680	9680	9680	153
329	20230801	144400	426423410	9690	9690	9690	9690	0
330	20230801	144300	426423410	9690	9690	9690	9690	20
331	20230801	144200	426229610	9690	9690	9690	9690	0
332	20230801	144100	426229610	9690	9690	9690	9690	4
333	20230801	144000	426190850	9690	9690	9690	9690	0
334	20230801	143900	426190850	9690	9690	9690	9690	0
335	20230801	143800	426190850	9690	9690	9690	9690	5
336	20230801	143700	426142400	9670	9670	9670	9670	0
337	20230801	143600	426142400	9670	9670	9670	9670	0
338	20230801	143500	426142400	9670	9670	9670	9670	0
339	20230801	143400	426142400	9670	9670	9670	9670	0
340	20230801	143300	426142400	9670	9670	9670	9670	0
341	20230801	143200	426142400	9670	9670	9670	9670	0
342	20230801	143100	426142400	9670	9670	9670	9670	4
343	20230801	143000	426103720	9670	9670	9670	9670	0
344	20230801	142900	426103720	9670	9700	9700	9670	78
345	20230801	142800	425347720	9700	9700	9700	9700	2
346	20230801	142700	425328320	9700	9700	9700	9700	0
347	20230801	142600	425328320	9700	9700	9700	9700	1
348	20230801	142500	425318620	9690	9690	9690	9690	27
349	20230801	142400	425056990	9690	9670	9690	9670	707
350	20230801	142300	418206800	9670	9680	9680	9670	303
351	20230801	142200	415273940	9690	9690	9690	9690	272
352	20230801	142100	412638260	9700	9700	9700	9700	0
353	20230801	142000	412638260	9700	9700	9700	9700	13
354	20230801	141900	412512160	9690	9690	9690	9690	49
355	20230801	141800	412037350	9700	9700	9700	9700	0
356	20230801	141700	412037350	9700	9700	9700	9700	2
357	20230801	141600	412017950	9690	9690	9690	9690	30
358	20230801	141500	411727250	9700	9700	9700	9700	0
359	20230801	141400	411727250	9700	9700	9700	9700	2
360	20230801	141300	411707850	9680	9680	9680	9680	217
361	20230801	141200	409607290	9680	9680	9680	9680	2
362	20230801	141100	409587930	9670	9670	9670	9670	8
363	20230801	141000	409510570	9660	9660	9660	9660	0
364	20230801	140900	409510570	9660	9660	9660	9660	0
365	20230801	140800	409510570	9660	9660	9660	9660	0
366	20230801	140700	409510570	9660	9660	9660	9660	0
367	20230801	140600	409510570	9660	9660	9660	9660	0
368	20230801	140500	409510570	9660	9660	9660	9660	0
369	20230801	140400	409510570	9660	9660	9660	9660	0
370	20230801	140300	409510570	9660	9660	9660	9660	0
371	20230801	140200	409510570	9660	9660	9660	9660	0
372	20230801	140100	409510570	9660	9660	9660	9660	0
373	20230801	140000	409510570	9660	9660	9660	9660	207
374	20230801	135900	407510950	9660	9660	9660	9660	10
375	20230801	135800	407414350	9660	9660	9660	9660	2
376	20230801	135700	407395030	9660	9660	9660	9660	1
377	20230801	135600	407385370	9650	9650	9650	9650	487
378	20230801	135500	402685820	9610	9650	9650	9600	1690
379	20230801	135400	386418540	9640	9670	9670	9640	171
380	20230801	135300	384766290	9670	9670	9670	9670	10
381	20230801	135200	384669590	9670	9670	9670	9670	1
382	20230801	135100	384659920	9670	9670	9670	9670	30
383	20230801	135000	384369820	9670	9670	9670	9670	20
384	20230801	134900	384176420	9650	9660	9670	9650	45
385	20230801	134800	383741810	9640	9650	9650	9640	446
386	20230801	134700	379442360	9640	9650	9650	9640	40
387	20230801	134600	379056460	9670	9670	9670	9670	0
388	20230801	134500	379056460	9670	9670	9670	9670	0
389	20230801	134400	379056460	9670	9670	9670	9670	0
390	20230801	134300	379056460	9670	9670	9670	9670	0
391	20230801	134200	379056460	9670	9670	9670	9670	64
392	20230801	134100	378437580	9640	9660	9660	9640	549
393	20230801	134000	373138690	9660	9670	9670	9660	1665
394	20230801	133900	357052640	9660	9660	9660	9660	294
395	20230801	133800	354212600	9660	9660	9660	9660	300
396	20230801	133700	351314600	9670	9670	9670	9670	5
397	20230801	133600	351266250	9670	9670	9670	9660	405
398	20230801	133500	347353910	9670	9670	9670	9670	81
399	20230801	133400	346570640	9680	9680	9680	9680	0
400	20230801	133300	346570640	9680	9680	9680	9680	1
401	20230801	133200	346560960	9700	9700	9700	9700	0
402	20230801	133100	346560960	9700	9670	9700	9670	751
403	20230801	133000	339298730	9670	9670	9670	9670	0
404	20230801	132900	339298730	9670	9670	9670	9670	100
405	20230801	132800	338331730	9670	9680	9680	9670	768
406	20230801	132700	330897590	9680	9680	9680	9680	10
407	20230801	132600	330800790	9700	9700	9700	9700	0
408	20230801	132500	330800790	9700	9700	9700	9700	100
409	20230801	132400	329830790	9690	9700	9700	9690	793
410	20230801	132300	322146420	9710	9710	9710	9710	3
411	20230801	132200	322117290	9700	9700	9700	9700	58
412	20230801	132100	321554690	9700	9700	9700	9700	396
413	20230801	132000	317713490	9700	9700	9700	9700	340
414	20230801	131900	314415490	9690	9700	9700	9690	1012
415	20230801	131800	304609090	9700	9700	9700	9700	0
416	20230801	131700	304609090	9700	9700	9700	9700	0
417	20230801	131600	304609090	9700	9710	9710	9700	1000
418	20230801	131500	294908670	9710	9710	9710	9710	0
419	20230801	131400	294908670	9710	9720	9720	9710	573
420	20230801	131300	289339190	9720	9720	9720	9720	1
421	20230801	131200	289329470	9730	9730	9730	9730	1
422	20230801	131100	289319740	9730	9730	9730	9730	0
423	20230801	131000	289319740	9730	9730	9730	9730	10
424	20230801	130900	289222440	9730	9730	9730	9730	0
425	20230801	130800	289222440	9730	9730	9730	9730	0
426	20230801	130700	289222440	9730	9730	9730	9730	0
427	20230801	130600	289222440	9730	9730	9730	9730	0
428	20230801	130500	289222440	9730	9730	9730	9730	0
429	20230801	130400	289222440	9730	9700	9730	9700	6
430	20230801	130300	289164120	9700	9700	9700	9700	0
431	20230801	130200	289164120	9700	9700	9700	9700	80
432	20230801	130100	288388120	9700	9700	9700	9700	0
433	20230801	130000	288388120	9700	9710	9710	9700	41
434	20230801	125900	287990320	9710	9710	9710	9710	0
435	20230801	125800	287990320	9710	9710	9710	9710	10
436	20230801	125700	287893220	9710	9710	9710	9710	20
437	20230801	125600	287699020	9710	9710	9710	9710	0
438	20230801	125500	287699020	9710	9710	9710	9710	0
439	20230801	125400	287699020	9710	9710	9710	9710	111
440	20230801	125300	286621210	9710	9710	9710	9710	714
441	20230801	125200	279688270	9710	9710	9710	9710	10
442	20230801	125100	279591170	9710	9710	9710	9710	24
443	20230801	125000	279358130	9710	9710	9710	9710	77
444	20230801	124900	278610460	9710	9710	9710	9710	0
445	20230801	124800	278610460	9710	9710	9710	9710	0
446	20230801	124700	278610460	9710	9710	9710	9710	0
447	20230801	124600	278610460	9710	9710	9710	9710	177
448	20230801	124500	276891790	9710	9710	9710	9710	135
449	20230801	124400	275580940	9710	9710	9710	9710	451
450	20230801	124300	271201730	9710	9710	9710	9710	31
451	20230801	124200	270900720	9710	9710	9710	9710	0
452	20230801	124100	270900720	9710	9710	9710	9710	0
453	20230801	124000	270900720	9710	9720	9720	9710	143
454	20230801	123900	269511260	9730	9730	9730	9730	10
455	20230801	123800	269413960	9720	9720	9720	9720	5
456	20230801	123700	269365360	9730	9730	9730	9730	24
457	20230801	123600	269131840	9730	9730	9730	9730	0
458	20230801	123500	269131840	9730	9730	9730	9730	0
459	20230801	123400	269131840	9730	9730	9730	9730	248
460	20230801	123300	266718800	9720	9700	9720	9700	289
461	20230801	123200	263913020	9710	9720	9720	9700	182
462	20230801	123100	262145240	9720	9720	9720	9720	341
463	20230801	123000	258830720	9710	9700	9710	9700	594
464	20230801	122900	253063460	9700	9700	9700	9700	61
465	20230801	122800	252471760	9700	9700	9700	9700	1
466	20230801	122700	252462060	9700	9700	9700	9700	100
467	20230801	122600	251492060	9700	9700	9700	9700	0
468	20230801	122500	251492060	9700	9700	9700	9700	0
469	20230801	122400	251492060	9700	9700	9700	9700	0
470	20230801	122300	251492060	9700	9700	9700	9700	0
471	20230801	122200	251492060	9700	9700	9700	9700	9
472	20230801	122100	251404760	9710	9700	9710	9700	21
473	20230801	122000	251201050	9700	9700	9700	9700	0
474	20230801	121900	251201050	9700	9700	9700	9700	13
475	20230801	121800	251074950	9700	9700	9700	9700	0
476	20230801	121700	251074950	9700	9700	9700	9700	0
477	20230801	121600	251074950	9700	9700	9700	9700	322
478	20230801	121500	247951550	9690	9690	9690	9690	0
479	20230801	121400	247951550	9690	9690	9690	9690	0
480	20230801	121300	247951550	9690	9690	9690	9690	5
481	20230801	121200	247903100	9690	9690	9690	9690	5
482	20230801	121100	247854650	9680	9680	9680	9680	100
483	20230801	121000	246886650	9690	9690	9690	9690	0
484	20230801	120900	246886650	9690	9690	9690	9690	0
485	20230801	120800	246886650	9690	9690	9690	9690	143
486	20230801	120700	245500980	9690	9690	9690	9690	148
487	20230801	120600	244066860	9690	9700	9700	9690	69
488	20230801	120500	243397820	9700	9700	9700	9700	0
489	20230801	120400	243397820	9700	9700	9700	9700	0
490	20230801	120300	243397820	9700	9700	9700	9700	0
491	20230801	120200	243397820	9700	9700	9700	9700	10
492	20230801	120100	243300820	9700	9700	9700	9700	0
493	20230801	120000	243300820	9700	9700	9700	9700	0
494	20230801	115900	243300820	9700	9700	9700	9700	2
495	20230801	115800	243281420	9700	9700	9700	9700	0
496	20230801	115700	243281420	9700	9700	9700	9700	0
497	20230801	115600	243281420	9700	9700	9700	9700	11
498	20230801	115500	243174720	9690	9690	9690	9690	1
499	20230801	115400	243165030	9700	9700	9700	9690	63
500	20230801	115300	242553950	9700	9700	9700	9700	18
501	20230801	115200	242379350	9700	9700	9700	9700	0
502	20230801	115100	242379350	9700	9700	9700	9700	10
503	20230801	115000	242282350	9700	9700	9700	9700	11
504	20230801	114900	242175650	9700	9700	9700	9700	10
505	20230801	114800	242078650	9700	9700	9700	9700	0
506	20230801	114700	242078650	9700	9700	9700	9700	1
507	20230801	114600	242068950	9700	9700	9700	9700	0
508	20230801	114500	242068950	9700	9700	9700	9700	0
509	20230801	114400	242068950	9700	9700	9700	9700	0
510	20230801	114300	242068950	9700	9700	9700	9700	0
511	20230801	114200	242068950	9700	9700	9700	9700	0
512	20230801	114100	242068950	9700	9700	9700	9700	0
513	20230801	114000	242068950	9700	9700	9700	9700	0
514	20230801	113900	242068950	9700	9700	9700	9700	0
515	20230801	113800	242068950	9700	9700	9700	9700	0
516	20230801	113700	242068950	9700	9700	9700	9700	3
517	20230801	113600	242039850	9700	9700	9700	9700	0
518	20230801	113500	242039850	9700	9700	9700	9700	50
519	20230801	113400	241554850	9700	9700	9700	9700	33
520	20230801	113300	241234750	9690	9690	9690	9690	0
521	20230801	113200	241234750	9690	9690	9690	9690	0
522	20230801	113100	241234750	9690	9690	9690	9690	0
523	20230801	113000	241234750	9690	9690	9690	9690	120
524	20230801	112900	240071950	9700	9700	9700	9700	10
525	20230801	112800	239974950	9700	9700	9700	9700	1
526	20230801	112700	239965250	9710	9710	9710	9710	3
527	20230801	112600	239936120	9700	9700	9700	9700	0
528	20230801	112500	239936120	9700	9700	9700	9700	0
529	20230801	112400	239936120	9700	9710	9710	9700	61
530	20230801	112300	239344410	9700	9700	9700	9700	54
531	20230801	112200	238820610	9710	9710	9710	9710	3
532	20230801	112100	238791480	9710	9710	9710	9710	0
533	20230801	112000	238791480	9710	9710	9710	9710	7
534	20230801	111900	238723510	9710	9710	9710	9710	18
535	20230801	111800	238548730	9710	9710	9710	9710	440
536	20230801	111700	234276330	9710	9710	9710	9710	1616
537	20230801	111600	218584970	9710	9710	9710	9710	234
538	20230801	111500	216312830	9710	9710	9710	9710	0
539	20230801	111400	216312830	9710	9710	9710	9710	0
540	20230801	111300	216312830	9710	9710	9710	9710	1
541	20230801	111200	216303120	9710	9710	9710	9710	1
542	20230801	111100	216293410	9710	9710	9710	9710	40
543	20230801	111000	215905010	9700	9700	9700	9700	394
544	20230801	110900	212083210	9700	9700	9700	9700	0
545	20230801	110800	212083210	9700	9700	9700	9700	0
546	20230801	110700	212083210	9700	9700	9700	9700	1
547	20230801	110600	212073510	9700	9700	9700	9680	12
548	20230801	110500	211957290	9700	9700	9700	9700	11
549	20230801	110400	211850590	9700	9700	9700	9700	0
550	20230801	110300	211850590	9700	9680	9700	9680	105
551	20230801	110200	210834110	9680	9680	9680	9680	5
552	20230801	110100	210785710	9680	9680	9680	9680	0
553	20230801	110000	210785710	9680	9690	9690	9680	843
554	20230801	105900	202621790	9700	9700	9700	9700	30
555	20230801	105800	202330790	9690	9690	9690	9690	0
556	20230801	105700	202330790	9690	9690	9690	9690	84
557	20230801	105600	201516830	9700	9700	9700	9700	1
558	20230801	105500	201507130	9700	9700	9700	9700	126
559	20230801	105400	200284930	9700	9700	9700	9700	89
560	20230801	105300	199421630	9700	9700	9700	9700	1
561	20230801	105200	199411930	9700	9700	9700	9700	30
562	20230801	105100	199120930	9700	9700	9700	9700	15
563	20230801	105000	198975430	9690	9690	9690	9690	0
564	20230801	104900	198975430	9690	9690	9690	9690	106
565	20230801	104800	197948290	9700	9700	9700	9700	166
566	20230801	104700	196338090	9700	9700	9700	9700	10
567	20230801	104600	196241090	9700	9700	9700	9700	50
568	20230801	104500	195756090	9700	9710	9710	9700	500
569	20230801	104400	190903890	9720	9720	9720	9720	0
570	20230801	104300	190903890	9720	9720	9720	9720	0
571	20230801	104200	190903890	9720	9720	9720	9720	1
572	20230801	104100	190894170	9710	9720	9720	9710	300
573	20230801	104000	187980860	9720	9720	9720	9720	21
574	20230801	103900	187776740	9720	9720	9720	9720	133
575	20230801	103800	186483980	9720	9720	9720	9720	5
576	20230801	103700	186435380	9720	9720	9720	9720	0
577	20230801	103600	186435380	9720	9720	9720	9720	2
578	20230801	103500	186415940	9730	9730	9730	9730	10
579	20230801	103400	186318640	9720	9720	9720	9720	12
580	20230801	103300	186202000	9710	9710	9710	9710	0
581	20230801	103200	186202000	9710	9720	9720	9710	427
582	20230801	103100	182054150	9740	9740	9740	9740	3
583	20230801	103000	182024930	9740	9740	9740	9740	0
584	20230801	102900	182024930	9740	9740	9740	9740	124
585	20230801	102800	180817170	9740	9740	9740	9740	5
586	20230801	102700	180768470	9740	9710	9740	9710	511
587	20230801	102600	175795640	9710	9710	9710	9710	1
588	20230801	102500	175785930	9700	9700	9700	9700	150
589	20230801	102400	174330930	9700	9700	9700	9700	1
590	20230801	102300	174321230	9700	9700	9700	9700	21
591	20230801	102200	174117530	9710	9710	9710	9710	0
592	20230801	102100	174117530	9710	9710	9710	9710	1
593	20230801	102000	174107820	9700	9700	9700	9700	0
594	20230801	101900	174107820	9700	9700	9700	9700	30
595	20230801	101800	173816820	9700	9700	9700	9700	5
596	20230801	101700	173768320	9700	9700	9700	9700	0
597	20230801	101600	173768320	9700	9700	9700	9700	150
598	20230801	101500	172313320	9700	9700	9700	9700	35
599	20230801	101400	171973820	9700	9700	9700	9700	19
600	20230801	101300	171789520	9700	9700	9700	9700	673
601	20230801	101200	165261420	9710	9710	9710	9710	0
602	20230801	101100	165261420	9710	9710	9710	9710	34
603	20230801	101000	164931280	9710	9710	9710	9710	0
604	20230801	100900	164931280	9710	9710	9710	9710	11
605	20230801	100800	164824470	9710	9700	9710	9700	611
606	20230801	100700	158896660	9700	9700	9700	9700	0
607	20230801	100600	158896660	9700	9700	9700	9700	1745
608	20230801	100500	141970160	9700	9700	9700	9700	0
609	20230801	100400	141970160	9700	9700	9700	9700	50
610	20230801	100300	141485160	9700	9700	9700	9700	0
611	20230801	100200	141485160	9700	9700	9700	9700	0
612	20230801	100100	141485160	9700	9700	9700	9700	171
613	20230801	100000	139826460	9700	9700	9700	9700	0
614	20230801	095900	139826460	9700	9700	9700	9700	10
615	20230801	095800	139729460	9700	9690	9700	9690	67
616	20230801	095700	139080220	9690	9690	9690	9690	21
617	20230801	095600	138876730	9690	9690	9690	9690	50
618	20230801	095500	138392230	9680	9680	9680	9680	0
619	20230801	095400	138392230	9680	9680	9680	9680	0
620	20230801	095300	138392230	9680	9680	9680	9680	80
621	20230801	095200	137617830	9670	9670	9670	9670	10
622	20230801	095100	137521130	9660	9670	9670	9660	120
623	20230801	095000	136361680	9670	9690	9690	9670	538
624	20230801	094900	131156660	9690	9690	9690	9690	90
625	20230801	094800	130284560	9690	9700	9700	9690	310
626	20230801	094700	127280560	9700	9700	9700	9700	329
627	20230801	094600	124089260	9700	9700	9700	9700	2
628	20230801	094500	124069860	9700	9700	9700	9700	21
629	20230801	094400	123866160	9700	9710	9710	9700	43
630	20230801	094300	123449020	9710	9710	9710	9710	10
631	20230801	094200	123351920	9710	9710	9710	9700	374
632	20230801	094100	119721080	9720	9720	9720	9720	0
633	20230801	094000	119721080	9720	9720	9720	9720	19
634	20230801	093900	119536400	9720	9720	9720	9720	34
635	20230801	093800	119205920	9730	9730	9730	9720	34
636	20230801	093700	118875300	9730	9730	9730	9730	13
637	20230801	093600	118748810	9730	9730	9730	9730	58
638	20230801	093500	118184470	9730	9730	9730	9720	89
639	20230801	093400	117319000	9730	9730	9730	9730	109
640	20230801	093300	116258430	9730	9730	9730	9730	40
641	20230801	093200	115869230	9730	9740	9740	9730	210
642	20230801	093100	113824190	9750	9750	9750	9750	23
643	20230801	093000	113599940	9750	9750	9750	9750	11
644	20230801	092900	113492690	9750	9750	9750	9750	9
645	20230801	092800	113404940	9750	9750	9750	9740	512
646	20230801	092700	108413040	9770	9760	9770	9750	682
647	20230801	092600	101759720	9760	9700	9760	9700	2995
648	20230801	092500	72652080	9680	9700	9700	9680	10
649	20230801	092400	72555260	9700	9700	9700	9700	111
650	20230801	092300	71478560	9700	9680	9700	9680	4
651	20230801	092200	71439780	9700	9680	9700	9680	1006
652	20230801	092100	61690770	9680	9690	9690	9680	2
653	20230801	092000	61671400	9690	9700	9700	9680	452
654	20230801	091900	57291520	9690	9690	9700	9690	621
655	20230801	091800	51273830	9690	9690	9690	9690	10
656	20230801	091700	51176930	9690	9690	9690	9690	217
657	20230801	091600	49074200	9700	9690	9700	9660	1003
658	20230801	091500	39373700	9710	9710	9710	9710	197
659	20230801	091400	37460830	9710	9710	9710	9710	229
660	20230801	091300	35237240	9720	9670	9720	9670	648
661	20230801	091200	28956080	9680	9680	9680	9670	281
662	20230801	091100	26236170	9680	9680	9680	9680	32
663	20230801	091000	25926410	9680	9670	9680	9670	100
664	20230801	090900	24959400	9670	9660	9670	9660	66
665	20230801	090800	24321830	9660	9670	9670	9660	115
666	20230801	090700	23210760	9670	9670	9690	9670	20
667	20230801	090600	23017340	9690	9690	9690	9690	119
668	20230801	090500	21864230	9690	9690	9690	9690	19
669	20230801	090400	21680120	9690	9690	9690	9690	14
670	20230801	090300	21544460	9670	9670	9670	9670	1007
671	20230801	090200	11806770	9670	9700	9700	9670	158
672	20230801	090100	10278610	9720	9700	9720	9700	13
673	20230801	090000	10152470	9670	9730	9730	9670	1049