KissMeData/318000/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	203400	1054415630	9240	9240	9240	9240	677
3	20230809	203300	1054415630	9240	9240	9240	9240	0
4	20230809	203200	1054415630	9240	9240	9240	9240	0
5	20230809	203100	1054415630	9240	9240	9240	9240	0
6	20230809	203000	1054415630	9240	9240	9240	9240	0
7	20230809	202900	1054415630	9240	9240	9240	9240	0
8	20230809	202800	1054415630	9240	9240	9240	9240	0
9	20230809	202700	1054415630	9240	9240	9240	9240	0
10	20230809	202600	1054415630	9240	9240	9240	9240	0
11	20230809	202500	1054415630	9240	9240	9240	9240	0
12	20230809	202400	1054415630	9240	9240	9240	9240	0
13	20230809	202300	1054415630	9240	9240	9240	9240	0
14	20230809	202200	1054415630	9240	9240	9240	9240	0
15	20230809	202100	1054415630	9240	9240	9240	9240	0
16	20230809	202000	1054415630	9240	9240	9240	9240	0
17	20230809	201900	1054415630	9240	9240	9240	9240	0
18	20230809	201800	1054415630	9240	9240	9240	9240	0
19	20230809	201700	1054415630	9240	9240	9240	9240	0
20	20230809	201600	1054415630	9240	9240	9240	9240	0
21	20230809	201500	1054415630	9240	9240	9240	9240	0
22	20230809	201400	1054415630	9240	9240	9240	9240	0
23	20230809	201300	1054415630	9240	9240	9240	9240	0
24	20230809	201200	1054415630	9240	9240	9240	9240	0
25	20230809	201100	1054415630	9240	9240	9240	9240	0
26	20230809	201000	1054415630	9240	9240	9240	9240	0
27	20230809	200900	1054415630	9240	9240	9240	9240	0
28	20230809	200800	1054415630	9240	9240	9240	9240	0
29	20230809	200700	1054415630	9240	9240	9240	9240	0
30	20230809	200600	1054415630	9240	9240	9240	9240	0
31	20230809	200500	1054415630	9240	9240	9240	9240	0
32	20230809	200400	1054415630	9240	9240	9240	9240	677
33	20230809	200300	1054415630	9240	9240	9240	9240	0
34	20230809	200200	1054415630	9240	9240	9240	9240	0
35	20230809	200100	1054415630	9240	9240	9240	9240	0
36	20230809	200000	1054415630	9240	9240	9240	9240	0
37	20230809	195900	1054415630	9240	9240	9240	9240	0
38	20230809	195800	1054415630	9240	9240	9240	9240	0
39	20230809	195700	1054415630	9240	9240	9240	9240	0
40	20230809	195600	1054415630	9240	9240	9240	9240	0
41	20230809	195500	1054415630	9240	9240	9240	9240	0
42	20230809	195400	1054415630	9240	9240	9240	9240	0
43	20230809	195300	1054415630	9240	9240	9240	9240	0
44	20230809	195200	1054415630	9240	9240	9240	9240	0
45	20230809	195100	1054415630	9240	9240	9240	9240	0
46	20230809	195000	1054415630	9240	9240	9240	9240	0
47	20230809	194900	1054415630	9240	9240	9240	9240	0
48	20230809	194800	1054415630	9240	9240	9240	9240	0
49	20230809	194700	1054415630	9240	9240	9240	9240	0
50	20230809	194600	1054415630	9240	9240	9240	9240	0
51	20230809	194500	1054415630	9240	9240	9240	9240	0
52	20230809	194400	1054415630	9240	9240	9240	9240	0
53	20230809	194300	1054415630	9240	9240	9240	9240	0
54	20230809	194200	1054415630	9240	9240	9240	9240	0
55	20230809	194100	1054415630	9240	9240	9240	9240	0
56	20230809	194000	1054415630	9240	9240	9240	9240	0
57	20230809	193900	1054415630	9240	9240	9240	9240	0
58	20230809	193800	1054415630	9240	9240	9240	9240	0
59	20230809	193700	1054415630	9240	9240	9240	9240	0
60	20230809	193600	1054415630	9240	9240	9240	9240	0
61	20230809	193500	1054415630	9240	9240	9240	9240	0
62	20230809	193400	1054415630	9240	9240	9240	9240	677
63	20230809	193300	1054415630	9240	9240	9240	9240	0
64	20230809	193200	1054415630	9240	9240	9240	9240	0
65	20230809	193100	1054415630	9240	9240	9240	9240	0
66	20230809	193000	1054415630	9240	9240	9240	9240	0
67	20230809	192900	1054415630	9240	9240	9240	9240	0
68	20230809	192800	1054415630	9240	9240	9240	9240	0
69	20230809	192700	1054415630	9240	9240	9240	9240	0
70	20230809	192600	1054415630	9240	9240	9240	9240	0
71	20230809	192500	1054415630	9240	9240	9240	9240	0
72	20230809	192400	1054415630	9240	9240	9240	9240	0
73	20230809	192300	1054415630	9240	9240	9240	9240	0
74	20230809	192200	1054415630	9240	9240	9240	9240	0
75	20230809	192100	1054415630	9240	9240	9240	9240	0
76	20230809	192000	1054415630	9240	9240	9240	9240	0
77	20230809	191900	1054415630	9240	9240	9240	9240	0
78	20230809	191800	1054415630	9240	9240	9240	9240	0
79	20230809	191700	1054415630	9240	9240	9240	9240	0
80	20230809	191600	1054415630	9240	9240	9240	9240	0
81	20230809	191500	1054415630	9240	9240	9240	9240	0
82	20230809	191400	1054415630	9240	9240	9240	9240	0
83	20230809	191300	1054415630	9240	9240	9240	9240	0
84	20230809	191200	1054415630	9240	9240	9240	9240	0
85	20230809	191100	1054415630	9240	9240	9240	9240	0
86	20230809	191000	1054415630	9240	9240	9240	9240	0
87	20230809	190900	1054415630	9240	9240	9240	9240	0
88	20230809	190800	1054415630	9240	9240	9240	9240	0
89	20230809	190700	1054415630	9240	9240	9240	9240	0
90	20230809	190600	1054415630	9240	9240	9240	9240	0
91	20230809	190500	1054415630	9240	9240	9240	9240	0
92	20230809	190400	1054415630	9240	9240	9240	9240	677
93	20230809	190300	1054415630	9240	9240	9240	9240	0
94	20230809	190200	1054415630	9240	9240	9240	9240	0
95	20230809	190100	1054415630	9240	9240	9240	9240	0
96	20230809	190000	1054415630	9240	9240	9240	9240	0
97	20230809	185900	1054415630	9240	9240	9240	9240	0
98	20230809	185800	1054415630	9240	9240	9240	9240	0
99	20230809	185700	1054415630	9240	9240	9240	9240	0
100	20230809	185600	1054415630	9240	9240	9240	9240	0
101	20230809	185500	1054415630	9240	9240	9240	9240	0
102	20230809	185400	1054415630	9240	9240	9240	9240	0
103	20230809	185300	1054415630	9240	9240	9240	9240	0
104	20230809	185200	1054415630	9240	9240	9240	9240	0
105	20230809	185100	1054415630	9240	9240	9240	9240	0
106	20230809	185000	1054415630	9240	9240	9240	9240	0
107	20230809	184900	1054415630	9240	9240	9240	9240	0
108	20230809	184800	1054415630	9240	9240	9240	9240	0
109	20230809	184700	1054415630	9240	9240	9240	9240	0
110	20230809	184600	1054415630	9240	9240	9240	9240	0
111	20230809	184500	1054415630	9240	9240	9240	9240	0
112	20230809	184400	1054415630	9240	9240	9240	9240	0
113	20230809	184300	1054415630	9240	9240	9240	9240	0
114	20230809	184200	1054415630	9240	9240	9240	9240	0
115	20230809	184100	1054415630	9240	9240	9240	9240	0
116	20230809	184000	1054415630	9240	9240	9240	9240	0
117	20230809	183900	1054415630	9240	9240	9240	9240	0
118	20230809	183800	1054415630	9240	9240	9240	9240	0
119	20230809	183700	1054415630	9240	9240	9240	9240	0
120	20230809	183600	1054415630	9240	9240	9240	9240	0
121	20230809	183500	1054415630	9240	9240	9240	9240	0
122	20230809	183400	1054415630	9240	9240	9240	9240	677
123	20230809	183300	1054415630	9240	9240	9240	9240	0
124	20230809	183200	1054415630	9240	9240	9240	9240	0
125	20230809	183100	1054415630	9240	9240	9240	9240	0
126	20230809	183000	1054415630	9240	9240	9240	9240	0
127	20230809	182900	1054415630	9240	9240	9240	9240	0
128	20230809	182800	1054415630	9240	9240	9240	9240	0
129	20230809	182700	1054415630	9240	9240	9240	9240	0
130	20230809	182600	1054415630	9240	9240	9240	9240	0
131	20230809	182500	1054415630	9240	9240	9240	9240	0
132	20230809	182400	1054415630	9240	9240	9240	9240	0
133	20230809	182300	1054415630	9240	9240	9240	9240	0
134	20230809	182200	1054415630	9240	9240	9240	9240	0
135	20230809	182100	1054415630	9240	9240	9240	9240	0
136	20230809	182000	1054415630	9240	9240	9240	9240	0
137	20230809	181900	1054415630	9240	9240	9240	9240	0
138	20230809	181800	1054415630	9240	9240	9240	9240	0
139	20230809	181700	1054415630	9240	9240	9240	9240	0
140	20230809	181600	1054415630	9240	9240	9240	9240	0
141	20230809	181500	1054415630	9240	9240	9240	9240	0
142	20230809	181400	1054415630	9240	9240	9240	9240	0
143	20230809	181300	1054415630	9240	9240	9240	9240	0
144	20230809	181200	1054415630	9240	9240	9240	9240	0
145	20230809	181100	1054415630	9240	9240	9240	9240	0
146	20230809	181000	1054415630	9240	9240	9240	9240	0
147	20230809	180900	1054415630	9240	9240	9240	9240	0
148	20230809	180800	1054415630	9240	9240	9240	9240	0
149	20230809	180700	1054415630	9240	9240	9240	9240	0
150	20230809	180600	1054415630	9240	9240	9240	9240	0
151	20230809	180500	1054415630	9240	9240	9240	9240	0
152	20230809	180400	1054415630	9240	9240	9240	9240	677
153	20230809	180300	1054415630	9240	9240	9240	9240	0
154	20230809	180200	1054415630	9240	9240	9240	9240	0
155	20230809	180100	1054415630	9240	9240	9240	9240	0
156	20230809	180000	1054415630	9240	9240	9240	9240	0
157	20230809	175900	1054415630	9240	9240	9240	9240	0
158	20230809	175800	1054415630	9240	9240	9240	9240	0
159	20230809	175700	1054415630	9240	9240	9240	9240	0
160	20230809	175600	1054415630	9240	9240	9240	9240	0
161	20230809	175500	1054415630	9240	9240	9240	9240	0
162	20230809	175400	1054415630	9240	9240	9240	9240	0
163	20230809	175300	1054415630	9240	9240	9240	9240	0
164	20230809	175200	1054415630	9240	9240	9240	9240	0
165	20230809	175100	1054415630	9240	9240	9240	9240	0
166	20230809	175000	1054415630	9240	9240	9240	9240	0
167	20230809	174900	1054415630	9240	9240	9240	9240	0
168	20230809	174800	1054415630	9240	9240	9240	9240	0
169	20230809	174700	1054415630	9240	9240	9240	9240	0
170	20230809	174600	1054415630	9240	9240	9240	9240	0
171	20230809	174500	1054415630	9240	9240	9240	9240	0
172	20230809	174400	1054415630	9240	9240	9240	9240	0
173	20230809	174300	1054415630	9240	9240	9240	9240	0
174	20230809	174200	1054415630	9240	9240	9240	9240	0
175	20230809	174100	1054415630	9240	9240	9240	9240	0
176	20230809	174000	1054415630	9240	9240	9240	9240	0
177	20230809	173900	1054415630	9240	9240	9240	9240	0
178	20230809	173800	1054415630	9240	9240	9240	9240	0
179	20230809	173700	1054415630	9240	9240	9240	9240	0
180	20230809	173600	1054415630	9240	9240	9240	9240	0
181	20230809	173500	1054415630	9240	9240	9240	9240	0
182	20230809	173400	1054415630	9240	9240	9240	9240	677
183	20230809	173300	1054415630	9240	9240	9240	9240	0
184	20230809	173200	1054415630	9240	9240	9240	9240	0
185	20230809	173100	1054415630	9240	9240	9240	9240	0
186	20230809	173000	1054415630	9240	9240	9240	9240	0
187	20230809	172900	1054415630	9240	9240	9240	9240	0
188	20230809	172800	1054415630	9240	9240	9240	9240	0
189	20230809	172700	1054415630	9240	9240	9240	9240	0
190	20230809	172600	1054415630	9240	9240	9240	9240	0
191	20230809	172500	1054415630	9240	9240	9240	9240	0
192	20230809	172400	1054415630	9240	9240	9240	9240	0
193	20230809	172300	1054415630	9240	9240	9240	9240	0
194	20230809	172200	1054415630	9240	9240	9240	9240	0
195	20230809	172100	1054415630	9240	9240	9240	9240	0
196	20230809	172000	1054415630	9240	9240	9240	9240	0
197	20230809	171900	1054415630	9240	9240	9240	9240	0
198	20230809	171800	1054415630	9240	9240	9240	9240	0
199	20230809	171700	1054415630	9240	9240	9240	9240	0
200	20230809	171600	1054415630	9240	9240	9240	9240	0
201	20230809	171500	1054415630	9240	9240	9240	9240	0
202	20230809	171400	1054415630	9240	9240	9240	9240	0
203	20230809	171300	1054415630	9240	9240	9240	9240	0
204	20230809	171200	1054415630	9240	9240	9240	9240	0
205	20230809	171100	1054415630	9240	9240	9240	9240	0
206	20230809	171000	1054415630	9240	9240	9240	9240	0
207	20230809	170900	1054415630	9240	9240	9240	9240	0
208	20230809	170800	1054415630	9240	9240	9240	9240	0
209	20230809	170700	1054415630	9240	9240	9240	9240	0
210	20230809	170600	1054415630	9240	9240	9240	9240	0
211	20230809	170500	1054415630	9240	9240	9240	9240	0
212	20230809	170400	1054415630	9240	9240	9240	9240	677
213	20230809	170300	1054415630	9240	9240	9240	9240	0
214	20230809	170200	1054415630	9240	9240	9240	9240	0
215	20230809	170100	1054415630	9240	9240	9240	9240	0
216	20230809	170000	1054415630	9240	9240	9240	9240	0
217	20230809	165900	1054415630	9240	9240	9240	9240	0
218	20230809	165800	1054415630	9240	9240	9240	9240	0
219	20230809	165700	1054415630	9240	9240	9240	9240	0
220	20230809	165600	1054415630	9240	9240	9240	9240	0
221	20230809	165500	1054415630	9240	9240	9240	9240	0
222	20230809	165400	1054415630	9240	9240	9240	9240	0
223	20230809	165300	1054415630	9240	9240	9240	9240	0
224	20230809	165200	1054415630	9240	9240	9240	9240	0
225	20230809	165100	1054415630	9240	9240	9240	9240	0
226	20230809	165000	1054415630	9240	9240	9240	9240	0
227	20230809	164900	1054415630	9240	9240	9240	9240	0
228	20230809	164800	1054415630	9240	9240	9240	9240	0
229	20230809	164700	1054415630	9240	9240	9240	9240	0
230	20230809	164600	1054415630	9240	9240	9240	9240	0
231	20230809	164500	1054415630	9240	9240	9240	9240	0
232	20230809	164400	1054415630	9240	9240	9240	9240	0
233	20230809	164300	1054415630	9240	9240	9240	9240	0
234	20230809	164200	1054415630	9240	9240	9240	9240	0
235	20230809	164100	1054415630	9240	9240	9240	9240	0
236	20230809	164000	1054415630	9240	9240	9240	9240	0
237	20230809	163900	1054415630	9240	9240	9240	9240	0
238	20230809	163800	1054415630	9240	9240	9240	9240	0
239	20230809	163700	1054415630	9240	9240	9240	9240	0
240	20230809	163600	1054415630	9240	9240	9240	9240	0
241	20230809	163500	1054415630	9240	9240	9240	9240	0
242	20230809	163400	1054415630	9240	9240	9240	9240	677
243	20230809	163300	1054415630	9240	9240	9240	9240	0
244	20230809	163200	1054415630	9240	9240	9240	9240	0
245	20230809	163100	1054415630	9240	9240	9240	9240	0
246	20230809	163000	1054415630	9240	9240	9240	9240	0
247	20230809	162900	1054415630	9240	9240	9240	9240	0
248	20230809	162800	1054415630	9240	9240	9240	9240	0
249	20230809	162700	1054415630	9240	9240	9240	9240	0
250	20230809	162600	1054415630	9240	9240	9240	9240	0
251	20230809	162500	1054415630	9240	9240	9240	9240	0
252	20230809	162400	1054415630	9240	9240	9240	9240	0
253	20230809	162300	1054415630	9240	9240	9240	9240	0
254	20230809	162200	1054415630	9240	9240	9240	9240	0
255	20230809	162100	1054415630	9240	9240	9240	9240	0
256	20230809	162000	1054415630	9240	9240	9240	9240	0
257	20230809	161900	1054415630	9240	9240	9240	9240	0
258	20230809	161800	1054415630	9240	9240	9240	9240	0
259	20230809	161700	1054415630	9240	9240	9240	9240	0
260	20230809	161600	1054415630	9240	9240	9240	9240	0
261	20230809	161500	1054415630	9240	9240	9240	9240	0
262	20230809	161400	1054415630	9240	9240	9240	9240	0
263	20230809	161300	1054415630	9240	9240	9240	9240	0
264	20230809	161200	1054415630	9240	9240	9240	9240	0
265	20230809	161100	1054415630	9240	9240	9240	9240	0
266	20230809	161000	1054415630	9240	9240	9240	9240	0
267	20230809	160900	1054415630	9240	9240	9240	9240	0
268	20230809	160800	1054415630	9240	9240	9240	9240	0
269	20230809	160700	1054415630	9240	9240	9240	9240	0
270	20230809	160600	1054415630	9240	9240	9240	9240	0
271	20230809	160500	1054415630	9240	9240	9240	9240	0
272	20230809	160400	1054415630	9240	9240	9240	9240	677
273	20230809	160300	1054415630	9240	9240	9240	9240	0
274	20230809	160200	1054415630	9240	9240	9240	9240	0
275	20230809	160100	1054415630	9240	9240	9240	9240	0
276	20230809	160000	1054415630	9240	9240	9240	9240	0
277	20230809	155900	1054415630	9240	9240	9240	9240	0
278	20230809	155800	1054415630	9240	9240	9240	9240	0
279	20230809	155700	1054415630	9240	9240	9240	9240	0
280	20230809	155600	1054415630	9240	9240	9240	9240	0
281	20230809	155500	1054415630	9240	9240	9240	9240	0
282	20230809	155400	1054415630	9240	9240	9240	9240	0
283	20230809	155300	1054415630	9240	9240	9240	9240	0
284	20230809	155200	1054415630	9240	9240	9240	9240	0
285	20230809	155100	1054415630	9240	9240	9240	9240	0
286	20230809	155000	1054415630	9240	9240	9240	9240	0
287	20230809	154900	1054415630	9240	9240	9240	9240	0
288	20230809	154800	1054415630	9240	9240	9240	9240	0
289	20230809	154700	1054415630	9240	9240	9240	9240	0
290	20230809	154600	1054415630	9240	9240	9240	9240	0
291	20230809	154500	1054415630	9240	9240	9240	9240	0
292	20230809	154400	1054415630	9240	9240	9240	9240	0
293	20230809	154300	1054415630	9240	9240	9240	9240	0
294	20230809	154200	1054415630	9240	9240	9240	9240	0
295	20230809	154100	1054415630	9240	9240	9240	9240	0
296	20230809	154000	1054415630	9240	9240	9240	9240	0
297	20230809	153900	1054415630	9240	9240	9240	9240	0
298	20230809	153800	1054415630	9240	9240	9240	9240	0
299	20230809	153700	1054415630	9240	9240	9240	9240	0
300	20230809	153600	1054415630	9240	9240	9240	9240	0
301	20230809	153500	1054415630	9240	9240	9240	9240	0
302	20230809	153400	1054415630	9240	9240	9240	9240	677
303	20230809	153300	1054415630	9240	9240	9240	9240	0
304	20230809	153200	1054415630	9240	9240	9240	9240	0
305	20230809	153100	1054415630	9240	9240	9240	9240	0
306	20230809	153000	1054415630	9240	9240	9240	9240	677
307	20230809	152900	1048160150	9170	9170	9170	9170	0
308	20230809	152800	1048160150	9170	9170	9170	9170	0
309	20230809	152700	1048160150	9170	9170	9170	9170	0
310	20230809	152600	1048160150	9170	9170	9170	9170	0
311	20230809	152500	1048160150	9170	9170	9170	9170	0
312	20230809	152400	1048160150	9170	9170	9170	9170	0
313	20230809	152300	1048160150	9170	9170	9170	9170	0
314	20230809	152200	1048160150	9170	9170	9170	9170	0
315	20230809	152100	1048160150	9170	9170	9170	9170	0
316	20230809	152000	1048160150	9170	9170	9170	9170	0
317	20230809	151900	1048160150	9170	9170	9170	9140	51
318	20230809	151800	1047692850	9160	9150	9160	9150	359
319	20230809	151700	1044407670	9170	9160	9170	9140	438
320	20230809	151600	1040395900	9130	9120	9130	9120	977
321	20230809	151500	1031485550	9120	9120	9140	9120	45
322	20230809	151400	1031074770	9140	9140	9140	9140	52
323	20230809	151300	1030599490	9140	9120	9140	9120	4
324	20230809	151200	1030562980	9130	9130	9130	9130	0
325	20230809	151100	1030562980	9130	9130	9130	9130	0
326	20230809	151000	1030562980	9130	9130	9130	9130	600
327	20230809	150900	1025084980	9120	9130	9130	9120	1210
328	20230809	150800	1014049230	9120	9120	9120	9120	25
329	20230809	150700	1013821230	9160	9130	9160	9130	533
330	20230809	150600	1008954340	9140	9140	9140	9130	2020
331	20230809	150500	990505620	9140	9140	9140	9140	0
332	20230809	150400	990505620	9140	9140	9140	9140	0
333	20230809	150300	990505620	9140	9170	9170	9140	139
334	20230809	150200	989232630	9160	9170	9170	9160	67
335	20230809	150100	988618340	9180	9170	9180	9170	279
336	20230809	150000	986059870	9190	9190	9190	9190	0
337	20230809	145900	986059870	9190	9190	9190	9190	1
338	20230809	145800	986050680	9170	9170	9170	9170	1
339	20230809	145700	986041510	9170	9170	9170	9170	30
340	20230809	145600	985766410	9170	9160	9170	9150	1684
341	20230809	145500	970345570	9160	9170	9170	9160	365
342	20230809	145400	967000430	9190	9170	9190	9170	2
343	20230809	145300	966982070	9170	9170	9170	9170	208
344	20230809	145200	965074710	9180	9180	9180	9180	0
345	20230809	145100	965074710	9180	9180	9180	9180	489
346	20230809	145000	960585690	9190	9190	9190	9190	0
347	20230809	144900	960585690	9190	9190	9190	9190	1
348	20230809	144800	960576500	9180	9180	9180	9180	0
349	20230809	144700	960576500	9180	9190	9190	9180	1464
350	20230809	144600	947136130	9200	9200	9200	9200	7
351	20230809	144500	947071730	9200	9200	9200	9200	0
352	20230809	144400	947071730	9200	9200	9200	9200	108
353	20230809	144300	946078130	9210	9210	9210	9210	0
354	20230809	144200	946078130	9210	9210	9210	9210	0
355	20230809	144100	946078130	9210	9210	9210	9210	0
356	20230809	144000	946078130	9210	9210	9210	9210	0
357	20230809	143900	946078130	9210	9210	9210	9210	0
358	20230809	143800	946078130	9210	9220	9220	9210	307
359	20230809	143700	943248490	9240	9240	9240	9240	0
360	20230809	143600	943248490	9240	9240	9240	9240	1
361	20230809	143500	943239250	9240	9240	9240	9240	7
362	20230809	143400	943174570	9240	9240	9240	9240	0
363	20230809	143300	943174570	9240	9240	9240	9240	1
364	20230809	143200	943165330	9220	9240	9240	9220	534
365	20230809	143100	938234950	9240	9240	9240	9240	0
366	20230809	143000	938234950	9240	9240	9240	9240	0
367	20230809	142900	938234950	9240	9240	9240	9240	0
368	20230809	142800	938234950	9240	9240	9240	9240	0
369	20230809	142700	938234950	9240	9240	9240	9240	0
370	20230809	142600	938234950	9240	9240	9240	9240	228
371	20230809	142500	936128230	9240	9240	9240	9240	0
372	20230809	142400	936128230	9240	9240	9240	9240	0
373	20230809	142300	936128230	9240	9240	9240	9230	106
374	20230809	142200	935149300	9240	9240	9240	9240	0
375	20230809	142100	935149300	9240	9240	9240	9240	10
376	20230809	142000	935056900	9230	9230	9230	9230	100
377	20230809	141900	934133900	9230	9230	9230	9230	0
378	20230809	141800	934133900	9230	9250	9250	9230	2
379	20230809	141700	934115420	9240	9240	9240	9240	101
380	20230809	141600	933182180	9230	9220	9230	9220	97
381	20230809	141500	932286880	9220	9220	9220	9220	272
382	20230809	141400	929779040	9220	9210	9220	9210	103
383	20230809	141300	928829410	9210	9210	9210	9210	0
384	20230809	141200	928829410	9210	9210	9210	9210	0
385	20230809	141100	928829410	9210	9210	9210	9210	0
386	20230809	141000	928829410	9210	9210	9210	9210	0
387	20230809	140900	928829410	9210	9210	9210	9210	0
388	20230809	140800	928829410	9210	9210	9210	9210	13
389	20230809	140700	928709680	9200	9200	9200	9200	0
390	20230809	140600	928709680	9200	9200	9200	9200	0
391	20230809	140500	928709680	9200	9200	9200	9200	0
392	20230809	140400	928709680	9200	9200	9200	9200	12
393	20230809	140300	928599280	9200	9210	9210	9200	324
394	20230809	140200	925616050	9240	9240	9240	9240	0
395	20230809	140100	925616050	9240	9200	9240	9200	2
396	20230809	140000	925597610	9200	9200	9200	9200	1
397	20230809	135900	925588410	9240	9240	9240	9240	1
398	20230809	135800	925579170	9240	9240	9240	9240	1
399	20230809	135700	925569930	9190	9190	9220	9190	575
400	20230809	135600	920284030	9190	9200	9200	9190	200
401	20230809	135500	918444870	9220	9220	9220	9220	3
402	20230809	135400	918417210	9210	9210	9210	9210	49
403	20230809	135300	917965920	9210	9200	9210	9190	101
404	20230809	135200	917037050	9200	9200	9200	9200	0
405	20230809	135100	917037050	9200	9210	9210	9200	226
406	20230809	135000	914956590	9210	9210	9210	9210	0
407	20230809	134900	914956590	9210	9210	9210	9210	37
408	20230809	134800	914615820	9210	9210	9220	9210	552
409	20230809	134700	909530490	9210	9210	9210	9210	0
410	20230809	134600	909530490	9210	9200	9210	9200	25
411	20230809	134500	909300340	9200	9200	9200	9200	0
412	20230809	134400	909300340	9200	9200	9200	9200	0
413	20230809	134300	909300340	9200	9200	9200	9200	90
414	20230809	134200	908472340	9200	9200	9200	9200	0
415	20230809	134100	908472340	9200	9200	9200	9200	0
416	20230809	134000	908472340	9200	9200	9200	9200	113
417	20230809	133900	907432740	9200	9210	9210	9200	233
418	20230809	133800	905288810	9200	9210	9210	9200	45
419	20230809	133700	904874460	9210	9210	9210	9210	33
420	20230809	133600	904570530	9210	9210	9210	9200	76
421	20230809	133500	903870670	9210	9210	9210	9210	33
422	20230809	133400	903566740	9210	9210	9210	9210	0
423	20230809	133300	903566740	9210	9210	9210	9210	0
424	20230809	133200	903566740	9210	9210	9210	9210	0
425	20230809	133100	903566740	9210	9210	9210	9210	44
426	20230809	133000	903161500	9210	9210	9210	9210	0
427	20230809	132900	903161500	9210	9210	9210	9210	0
428	20230809	132800	903161500	9210	9210	9210	9210	0
429	20230809	132700	903161500	9210	9210	9210	9210	0
430	20230809	132600	903161500	9210	9210	9210	9210	0
431	20230809	132500	903161500	9210	9210	9210	9210	0
432	20230809	132400	903161500	9210	9210	9210	9210	0
433	20230809	132300	903161500	9210	9210	9210	9210	0
434	20230809	132200	903161500	9210	9210	9210	9210	101
435	20230809	132100	902231290	9220	9220	9220	9220	124
436	20230809	132000	901088010	9220	9210	9220	9210	576
437	20230809	131900	895782060	9210	9210	9210	9210	0
438	20230809	131800	895782060	9210	9210	9210	9210	0
439	20230809	131700	895782060	9210	9210	9210	9210	1
440	20230809	131600	895772850	9190	9190	9190	9180	54
441	20230809	131500	895276620	9190	9190	9190	9190	436
442	20230809	131400	891269780	9180	9220	9220	9180	2367
443	20230809	131300	869487250	9250	9250	9250	9250	14
444	20230809	131200	869357750	9250	9220	9250	9210	502
445	20230809	131100	864730260	9220	9220	9220	9220	0
446	20230809	131000	864730260	9220	9220	9220	9210	1698
447	20230809	130900	849086480	9230	9240	9240	9230	111
448	20230809	130800	848061550	9260	9260	9260	9260	66
449	20230809	130700	847450390	9260	9260	9260	9260	1745
450	20230809	130600	831291690	9240	9250	9280	9240	1101
451	20230809	130500	821116590	9240	9230	9240	9230	349
452	20230809	130400	817894660	9210	9210	9210	9210	100
453	20230809	130300	816973660	9210	9230	9230	9210	374
454	20230809	130200	813523950	9230	9220	9230	9220	392
455	20230809	130100	809909680	9220	9250	9250	9220	455
456	20230809	130000	805712010	9230	9230	9230	9230	10
457	20230809	125900	805619710	9230	9250	9250	9230	114
458	20230809	125800	804566360	9250	9260	9260	9250	68
459	20230809	125700	803936830	9270	9270	9270	9270	387
460	20230809	125600	800349340	9270	9270	9270	9270	0
461	20230809	125500	800349340	9270	9250	9270	9230	403
462	20230809	125400	796622670	9270	9250	9270	9250	2
463	20230809	125300	796604150	9250	9250	9250	9250	100
464	20230809	125200	795679150	9250	9250	9250	9250	0
465	20230809	125100	795679150	9250	9250	9250	9250	0
466	20230809	125000	795679150	9250	9250	9250	9250	0
467	20230809	124900	795679150	9250	9250	9250	9250	0
468	20230809	124800	795679150	9250	9250	9250	9250	0
469	20230809	124700	795679150	9250	9250	9250	9250	240
470	20230809	124600	793459150	9230	9230	9230	9230	150
471	20230809	124500	792074650	9240	9240	9240	9230	250
472	20230809	124400	789765500	9240	9240	9240	9240	0
473	20230809	124300	789765500	9240	9240	9240	9240	10
474	20230809	124200	789673100	9240	9240	9240	9240	0
475	20230809	124100	789673100	9240	9250	9250	9240	183
476	20230809	124000	787982170	9240	9240	9240	9240	0
477	20230809	123900	787982170	9240	9250	9250	9240	105
478	20230809	123800	787011320	9250	9250	9250	9250	300
479	20230809	123700	784236320	9250	9260	9270	9250	1284
480	20230809	123600	772343100	9250	9240	9250	9240	461
481	20230809	123500	768083450	9240	9240	9240	9240	4
482	20230809	123400	768046490	9240	9240	9240	9240	0
483	20230809	123300	768046490	9240	9240	9240	9240	0
484	20230809	123200	768046490	9240	9240	9240	9240	0
485	20230809	123100	768046490	9240	9240	9240	9220	136
486	20230809	123000	766791990	9230	9230	9230	9230	1
487	20230809	122900	766782760	9220	9220	9220	9220	0
488	20230809	122800	766782760	9220	9220	9220	9220	0
489	20230809	122700	766782760	9220	9220	9230	9220	504
490	20230809	122600	762131540	9230	9250	9250	9230	904
491	20230809	122500	753782980	9260	9250	9260	9250	123
492	20230809	122400	752644540	9260	9260	9260	9260	50
493	20230809	122300	752181540	9260	9260	9260	9260	33
494	20230809	122200	751875960	9260	9260	9260	9260	221
495	20230809	122100	749829500	9260	9250	9260	9250	837
496	20230809	122000	742079390	9250	9250	9250	9250	924
497	20230809	121900	733532390	9240	9240	9240	9240	2
498	20230809	121800	733513910	9240	9230	9240	9230	34
499	20230809	121700	733199760	9230	9230	9230	9230	0
500	20230809	121600	733199760	9230	9230	9230	9230	0
501	20230809	121500	733199760	9230	9230	9230	9230	2
502	20230809	121400	733181300	9240	9240	9250	9240	736
503	20230809	121300	726378680	9230	9220	9230	9220	13
504	20230809	121200	726258750	9220	9230	9230	9220	171
505	20230809	121100	724680490	9220	9220	9220	9220	0
506	20230809	121000	724680490	9220	9220	9220	9220	26
507	20230809	120900	724440770	9210	9210	9210	9210	11
508	20230809	120800	724339460	9210	9210	9210	9210	0
509	20230809	120700	724339460	9210	9210	9210	9210	300
510	20230809	120600	721576460	9210	9210	9210	9210	24
511	20230809	120500	721355420	9210	9210	9210	9210	34
512	20230809	120400	721042280	9210	9210	9210	9210	50
513	20230809	120300	720581780	9210	9210	9210	9210	611
514	20230809	120200	714954470	9210	9210	9210	9210	0
515	20230809	120100	714954470	9210	9210	9210	9210	0
516	20230809	120000	714954470	9210	9200	9210	9200	49
517	20230809	115900	714503310	9200	9200	9200	9200	0
518	20230809	115800	714503310	9200	9200	9200	9200	0
519	20230809	115700	714503310	9200	9200	9200	9200	0
520	20230809	115600	714503310	9200	9200	9200	9200	30
521	20230809	115500	714227310	9190	9190	9190	9190	15
522	20230809	115400	714089460	9200	9200	9200	9200	30
523	20230809	115300	713813460	9190	9190	9190	9190	0
524	20230809	115200	713813460	9190	9190	9190	9190	4
525	20230809	115100	713776700	9200	9200	9200	9200	0
526	20230809	115000	713776700	9200	9210	9210	9200	221
527	20230809	114900	711742910	9210	9210	9210	9210	3
528	20230809	114800	711715280	9210	9210	9210	9210	0
529	20230809	114700	711715280	9210	9210	9210	9210	250
530	20230809	114600	709412780	9210	9210	9210	9210	1069
531	20230809	114500	699567290	9210	9210	9210	9210	193
532	20230809	114400	697789760	9200	9200	9200	9200	0
533	20230809	114300	697789760	9200	9200	9200	9200	0
534	20230809	114200	697789760	9200	9200	9200	9200	0
535	20230809	114100	697789760	9200	9200	9200	9200	0
536	20230809	114000	697789760	9200	9200	9200	9200	0
537	20230809	113900	697789760	9200	9200	9200	9200	0
538	20230809	113800	697789760	9200	9200	9200	9200	435
539	20230809	113700	693787760	9200	9220	9220	9200	1104
540	20230809	113600	683629370	9230	9230	9240	9230	1476
541	20230809	113500	670003300	9230	9230	9230	9230	120
542	20230809	113400	668895700	9230	9230	9230	9230	34
543	20230809	113300	668581880	9230	9230	9230	9230	34
544	20230809	113200	668268060	9220	9230	9230	9220	145
545	20230809	113100	666930810	9220	9220	9220	9220	0
546	20230809	113000	666930810	9220	9220	9220	9220	0
547	20230809	112900	666930810	9220	9210	9220	9210	211
548	20230809	112800	664985490	9210	9210	9210	9210	510
549	20230809	112700	660288390	9210	9210	9210	9210	45
550	20230809	112600	659873940	9210	9210	9210	9210	0
551	20230809	112500	659873940	9210	9210	9210	9210	1
552	20230809	112400	659864730	9190	9210	9210	9190	81
553	20230809	112300	659119600	9210	9210	9210	9210	37
554	20230809	112200	658778830	9210	9210	9210	9210	1
555	20230809	112100	658769620	9190	9190	9190	9190	0
556	20230809	112000	658769620	9190	9190	9190	9190	60
557	20230809	111900	658218220	9190	9190	9190	9190	1
558	20230809	111800	658209030	9190	9190	9190	9190	0
559	20230809	111700	658209030	9190	9190	9190	9190	3
560	20230809	111600	658181460	9180	9180	9190	9180	200
561	20230809	111500	656344980	9200	9200	9200	9200	400
562	20230809	111400	652664980	9160	9160	9160	9160	0
563	20230809	111300	652664980	9160	9160	9160	9160	0
564	20230809	111200	652664980	9160	9160	9160	9160	0
565	20230809	111100	652664980	9160	9160	9160	9160	0
566	20230809	111000	652664980	9160	9160	9160	9160	0
567	20230809	110900	652664980	9160	9160	9160	9160	48
568	20230809	110800	652225300	9150	9150	9150	9150	0
569	20230809	110700	652225300	9150	9160	9180	9150	522
570	20230809	110600	647448400	9170	9190	9190	9170	769
571	20230809	110500	640394680	9190	9210	9210	9190	183
572	20230809	110400	638711790	9210	9210	9210	9210	20
573	20230809	110300	638527590	9210	9200	9210	9200	29
574	20230809	110200	638260510	9210	9190	9210	9190	249
575	20230809	110100	635970300	9190	9200	9200	9190	303
576	20230809	110000	633185720	9200	9220	9220	9200	1721
577	20230809	105900	617345010	9230	9230	9230	9230	0
578	20230809	105800	617345010	9230	9230	9240	9230	112
579	20230809	105700	616311240	9240	9250	9250	9240	338
580	20230809	105600	613187730	9250	9240	9250	9240	226
581	20230809	105500	611099090	9250	9250	9250	9250	1
582	20230809	105400	611089840	9250	9240	9250	9240	304
583	20230809	105300	608280490	9250	9250	9250	9240	297
584	20230809	105200	605533380	9250	9250	9250	9250	128
585	20230809	105100	604349380	9250	9250	9250	9250	263
586	20230809	105000	601916630	9250	9240	9250	9240	388
587	20230809	104900	598328490	9260	9260	9260	9260	0
588	20230809	104800	598328490	9260	9220	9260	9220	2353
589	20230809	104700	576575780	9230	9220	9230	9220	356
590	20230809	104600	573291390	9210	9220	9220	9210	134
591	20230809	104500	572057020	9220	9230	9230	9220	25
592	20230809	104400	571826470	9220	9220	9220	9220	377
593	20230809	104300	568350530	9220	9210	9220	9210	27
594	20230809	104200	568101630	9200	9200	9200	9200	0
595	20230809	104100	568101630	9200	9200	9200	9200	0
596	20230809	104000	568101630	9200	9200	9200	9200	60
597	20230809	103900	567549630	9210	9220	9220	9210	69
598	20230809	103800	566913800	9220	9220	9220	9220	60
599	20230809	103700	566360600	9220	9210	9220	9210	150
600	20230809	103600	564977610	9220	9220	9220	9220	0
601	20230809	103500	564977610	9220	9190	9220	9190	1766
602	20230809	103400	548725600	9180	9210	9210	9180	2039
603	20230809	103300	529985050	9220	9220	9220	9220	44
604	20230809	103200	529579370	9230	9230	9230	9230	0
605	20230809	103100	529579370	9230	9230	9230	9230	66
606	20230809	103000	528970190	9230	9210	9230	9210	255
607	20230809	102900	526616580	9200	9210	9210	9200	1253
608	20230809	102800	515087700	9230	9220	9230	9220	277
609	20230809	102700	512531490	9230	9220	9230	9220	170
610	20230809	102600	510963090	9230	9230	9230	9230	330
611	20230809	102500	507917190	9230	9230	9240	9230	237
612	20230809	102400	505729580	9220	9200	9220	9200	473
613	20230809	102300	501371300	9200	9200	9200	9190	92
614	20230809	102200	500524920	9180	9200	9200	9180	220
615	20230809	102100	498503100	9220	9220	9220	9220	0
616	20230809	102000	498503100	9220	9220	9220	9220	0
617	20230809	101900	498503100	9220	9220	9220	9220	198
618	20230809	101800	496677540	9220	9220	9220	9220	7
619	20230809	101700	496613000	9220	9170	9220	9170	954
620	20230809	101600	487838940	9160	9180	9180	9160	763
621	20230809	101500	480834620	9180	9150	9220	9150	569
622	20230809	101400	475621010	9150	9170	9170	9150	421
623	20230809	101300	471767140	9180	9160	9190	9150	1212
624	20230809	101200	460646440	9170	9190	9240	9150	2034
625	20230809	101100	441902760	9190	9130	9190	9130	1442
626	20230809	101000	428695520	9120	9090	9120	9090	1563
627	20230809	100900	414456160	9100	9110	9110	9080	3586
628	20230809	100800	381845200	9110	9130	9130	9110	401
629	20230809	100700	378184090	9100	9120	9130	9100	1273
630	20230809	100600	366588640	9120	9120	9120	9120	100
631	20230809	100500	365676640	9120	9120	9160	9120	300
632	20230809	100400	362936640	9150	9130	9150	9120	1201
633	20230809	100300	351957740	9100	9100	9100	9100	790
634	20230809	100200	344768740	9130	9130	9130	9130	54
635	20230809	100100	344275720	9100	9100	9100	9100	0
636	20230809	100000	344275720	9100	9100	9100	9100	12
637	20230809	095900	344166520	9100	9100	9100	9100	500
638	20230809	095800	339616520	9150	9090	9150	9080	1337
639	20230809	095700	327439270	9090	9100	9100	9080	51
640	20230809	095600	326975520	9080	9080	9080	9080	48
641	20230809	095500	326539680	9100	9100	9100	9100	0
642	20230809	095400	326539680	9100	9100	9100	9100	0
643	20230809	095300	326539680	9100	9150	9150	9100	219
644	20230809	095200	324536500	9110	9080	9150	9080	940
645	20230809	095100	315976180	9080	9150	9150	9080	626
646	20230809	095000	310271140	9110	9080	9140	9060	2238
647	20230809	094900	289873210	9080	9060	9120	9050	777
648	20230809	094800	282821400	9050	9080	9080	9050	661
649	20230809	094700	276834440	9050	9050	9050	9050	0
650	20230809	094600	276834440	9050	9050	9050	9050	0
651	20230809	094500	276834440	9050	9050	9050	9050	11
652	20230809	094400	276734890	9050	9060	9060	9050	100
653	20230809	094300	275829460	9050	9050	9050	9050	0
654	20230809	094200	275829460	9050	9050	9050	9050	0
655	20230809	094100	275829460	9050	9040	9080	9040	274
656	20230809	094000	273346720	9060	9030	9060	9030	1777
657	20230809	093900	257280530	8980	8980	8980	8980	0
658	20230809	093800	257280530	8980	8990	8990	8970	958
659	20230809	093700	248686960	9030	9010	9030	9010	28
660	20230809	093600	248434660	9010	9030	9030	8950	1545
661	20230809	093500	234518880	9030	9030	9030	9030	10
662	20230809	093400	234428580	9020	9020	9020	9020	42
663	20230809	093300	234049740	9040	9040	9040	9040	0
664	20230809	093200	234049740	9040	9020	9080	9020	2184
665	20230809	093100	214314420	9010	9030	9030	9010	79
666	20230809	093000	213602120	9030	9050	9050	9020	540
667	20230809	092900	208715400	9120	9080	9130	9070	1042
668	20230809	092800	199239880	9090	8980	9090	8980	763
669	20230809	092700	192348370	8980	8980	8980	8980	746
670	20230809	092600	185649290	8980	8990	8990	8980	31
671	20230809	092500	185370860	9000	9000	9000	9000	15
672	20230809	092400	185235860	9010	9010	9010	9010	1
673	20230809	092300	185226850	9010	9000	9010	9000	8
674	20230809	092200	185154840	9010	9020	9020	9010	14
675	20230809	092100	185028580	9020	9020	9020	9020	0
676	20230809	092000	185028580	9020	9010	9020	9010	824
677	20230809	091900	177598390	9010	9010	9010	9010	140
678	20230809	091800	176336990	9000	8960	9000	8960	464
679	20230809	091700	172171600	8950	8930	8970	8930	1147
680	20230809	091600	161895990	8930	8960	8960	8930	1491
681	20230809	091500	148567780	8950	8960	8960	8950	3
682	20230809	091400	148540920	8950	8980	8980	8950	72
683	20230809	091300	147894810	8960	8940	8970	8940	18
684	20230809	091200	147733840	8940	8950	8960	8920	2592
685	20230809	091100	124551370	8940	8920	8980	8920	74
686	20230809	091000	123889910	8910	8910	8950	8900	2822
687	20230809	090900	98723720	8920	8950	8950	8900	3966
688	20230809	090800	63324960	8960	8960	8960	8960	124
689	20230809	090700	62213920	8960	8940	8960	8940	209
690	20230809	090600	60341320	8940	8960	8960	8940	127
691	20230809	090500	59205610	8960	8970	8970	8960	1691
692	20230809	090400	44037810	8970	9000	9000	8970	11
693	20230809	090300	43938960	8990	9010	9010	8960	2375
694	20230809	090200	22596820	9010	9070	9070	9010	709
695	20230809	090100	16203660	9070	9030	9070	9030	50
696	20230809	090000	15752120	9030	9050	9060	9030	1695