KissMeData/340810/min/candle-20230808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230808	204400	716346600	9650	9650	9650	9650	399
3	20230808	204300	716346600	9650	9650	9650	9650	0
4	20230808	204200	716346600	9650	9650	9650	9650	0
5	20230808	204100	716346600	9650	9650	9650	9650	0
6	20230808	204000	716346600	9650	9650	9650	9650	0
7	20230808	203900	716346600	9650	9650	9650	9650	0
8	20230808	203800	716346600	9650	9650	9650	9650	0
9	20230808	203700	716346600	9650	9650	9650	9650	0
10	20230808	203600	716346600	9650	9650	9650	9650	0
11	20230808	203500	716346600	9650	9650	9650	9650	0
12	20230808	203400	716346600	9650	9650	9650	9650	0
13	20230808	203300	716346600	9650	9650	9650	9650	0
14	20230808	203200	716346600	9650	9650	9650	9650	0
15	20230808	203100	716346600	9650	9650	9650	9650	0
16	20230808	203000	716346600	9650	9650	9650	9650	0
17	20230808	202900	716346600	9650	9650	9650	9650	0
18	20230808	202800	716346600	9650	9650	9650	9650	0
19	20230808	202700	716346600	9650	9650	9650	9650	0
20	20230808	202600	716346600	9650	9650	9650	9650	0
21	20230808	202500	716346600	9650	9650	9650	9650	0
22	20230808	202400	716346600	9650	9650	9650	9650	0
23	20230808	202300	716346600	9650	9650	9650	9650	0
24	20230808	202200	716346600	9650	9650	9650	9650	0
25	20230808	202100	716346600	9650	9650	9650	9650	0
26	20230808	202000	716346600	9650	9650	9650	9650	0
27	20230808	201900	716346600	9650	9650	9650	9650	0
28	20230808	201800	716346600	9650	9650	9650	9650	0
29	20230808	201700	716346600	9650	9650	9650	9650	0
30	20230808	201600	716346600	9650	9650	9650	9650	0
31	20230808	201500	716346600	9650	9650	9650	9650	0
32	20230808	201400	716346600	9650	9650	9650	9650	399
33	20230808	201300	716346600	9650	9650	9650	9650	0
34	20230808	201200	716346600	9650	9650	9650	9650	0
35	20230808	201100	716346600	9650	9650	9650	9650	0
36	20230808	201000	716346600	9650	9650	9650	9650	0
37	20230808	200900	716346600	9650	9650	9650	9650	0
38	20230808	200800	716346600	9650	9650	9650	9650	0
39	20230808	200700	716346600	9650	9650	9650	9650	0
40	20230808	200600	716346600	9650	9650	9650	9650	0
41	20230808	200500	716346600	9650	9650	9650	9650	0
42	20230808	200400	716346600	9650	9650	9650	9650	0
43	20230808	200300	716346600	9650	9650	9650	9650	0
44	20230808	200200	716346600	9650	9650	9650	9650	0
45	20230808	200100	716346600	9650	9650	9650	9650	0
46	20230808	200000	716346600	9650	9650	9650	9650	0
47	20230808	195900	716346600	9650	9650	9650	9650	0
48	20230808	195800	716346600	9650	9650	9650	9650	0
49	20230808	195700	716346600	9650	9650	9650	9650	0
50	20230808	195600	716346600	9650	9650	9650	9650	0
51	20230808	195500	716346600	9650	9650	9650	9650	0
52	20230808	195400	716346600	9650	9650	9650	9650	0
53	20230808	195300	716346600	9650	9650	9650	9650	0
54	20230808	195200	716346600	9650	9650	9650	9650	0
55	20230808	195100	716346600	9650	9650	9650	9650	0
56	20230808	195000	716346600	9650	9650	9650	9650	0
57	20230808	194900	716346600	9650	9650	9650	9650	0
58	20230808	194800	716346600	9650	9650	9650	9650	0
59	20230808	194700	716346600	9650	9650	9650	9650	0
60	20230808	194600	716346600	9650	9650	9650	9650	0
61	20230808	194500	716346600	9650	9650	9650	9650	0
62	20230808	194400	716346600	9650	9650	9650	9650	399
63	20230808	194300	716346600	9650	9650	9650	9650	0
64	20230808	194200	716346600	9650	9650	9650	9650	0
65	20230808	194100	716346600	9650	9650	9650	9650	0
66	20230808	194000	716346600	9650	9650	9650	9650	0
67	20230808	193900	716346600	9650	9650	9650	9650	0
68	20230808	193800	716346600	9650	9650	9650	9650	0
69	20230808	193700	716346600	9650	9650	9650	9650	0
70	20230808	193600	716346600	9650	9650	9650	9650	0
71	20230808	193500	716346600	9650	9650	9650	9650	0
72	20230808	193400	716346600	9650	9650	9650	9650	0
73	20230808	193300	716346600	9650	9650	9650	9650	0
74	20230808	193200	716346600	9650	9650	9650	9650	0
75	20230808	193100	716346600	9650	9650	9650	9650	0
76	20230808	193000	716346600	9650	9650	9650	9650	0
77	20230808	192900	716346600	9650	9650	9650	9650	0
78	20230808	192800	716346600	9650	9650	9650	9650	0
79	20230808	192700	716346600	9650	9650	9650	9650	0
80	20230808	192600	716346600	9650	9650	9650	9650	0
81	20230808	192500	716346600	9650	9650	9650	9650	0
82	20230808	192400	716346600	9650	9650	9650	9650	0
83	20230808	192300	716346600	9650	9650	9650	9650	0
84	20230808	192200	716346600	9650	9650	9650	9650	0
85	20230808	192100	716346600	9650	9650	9650	9650	0
86	20230808	192000	716346600	9650	9650	9650	9650	0
87	20230808	191900	716346600	9650	9650	9650	9650	0
88	20230808	191800	716346600	9650	9650	9650	9650	0
89	20230808	191700	716346600	9650	9650	9650	9650	0
90	20230808	191600	716346600	9650	9650	9650	9650	0
91	20230808	191500	716346600	9650	9650	9650	9650	0
92	20230808	191400	716346600	9650	9650	9650	9650	399
93	20230808	191300	716346600	9650	9650	9650	9650	0
94	20230808	191200	716346600	9650	9650	9650	9650	0
95	20230808	191100	716346600	9650	9650	9650	9650	0
96	20230808	191000	716346600	9650	9650	9650	9650	0
97	20230808	190900	716346600	9650	9650	9650	9650	0
98	20230808	190800	716346600	9650	9650	9650	9650	0
99	20230808	190700	716346600	9650	9650	9650	9650	0
100	20230808	190600	716346600	9650	9650	9650	9650	0
101	20230808	190500	716346600	9650	9650	9650	9650	0
102	20230808	190400	716346600	9650	9650	9650	9650	0
103	20230808	190300	716346600	9650	9650	9650	9650	0
104	20230808	190200	716346600	9650	9650	9650	9650	0
105	20230808	190100	716346600	9650	9650	9650	9650	0
106	20230808	190000	716346600	9650	9650	9650	9650	0
107	20230808	185900	716346600	9650	9650	9650	9650	0
108	20230808	185800	716346600	9650	9650	9650	9650	0
109	20230808	185700	716346600	9650	9650	9650	9650	0
110	20230808	185600	716346600	9650	9650	9650	9650	0
111	20230808	185500	716346600	9650	9650	9650	9650	0
112	20230808	185400	716346600	9650	9650	9650	9650	0
113	20230808	185300	716346600	9650	9650	9650	9650	0
114	20230808	185200	716346600	9650	9650	9650	9650	0
115	20230808	185100	716346600	9650	9650	9650	9650	0
116	20230808	185000	716346600	9650	9650	9650	9650	0
117	20230808	184900	716346600	9650	9650	9650	9650	0
118	20230808	184800	716346600	9650	9650	9650	9650	0
119	20230808	184700	716346600	9650	9650	9650	9650	0
120	20230808	184600	716346600	9650	9650	9650	9650	0
121	20230808	184500	716346600	9650	9650	9650	9650	0
122	20230808	184400	716346600	9650	9650	9650	9650	399
123	20230808	184300	716346600	9650	9650	9650	9650	0
124	20230808	184200	716346600	9650	9650	9650	9650	0
125	20230808	184100	716346600	9650	9650	9650	9650	0
126	20230808	184000	716346600	9650	9650	9650	9650	0
127	20230808	183900	716346600	9650	9650	9650	9650	0
128	20230808	183800	716346600	9650	9650	9650	9650	0
129	20230808	183700	716346600	9650	9650	9650	9650	0
130	20230808	183600	716346600	9650	9650	9650	9650	0
131	20230808	183500	716346600	9650	9650	9650	9650	0
132	20230808	183400	716346600	9650	9650	9650	9650	0
133	20230808	183300	716346600	9650	9650	9650	9650	0
134	20230808	183200	716346600	9650	9650	9650	9650	0
135	20230808	183100	716346600	9650	9650	9650	9650	0
136	20230808	183000	716346600	9650	9650	9650	9650	0
137	20230808	182900	716346600	9650	9650	9650	9650	0
138	20230808	182800	716346600	9650	9650	9650	9650	0
139	20230808	182700	716346600	9650	9650	9650	9650	0
140	20230808	182600	716346600	9650	9650	9650	9650	0
141	20230808	182500	716346600	9650	9650	9650	9650	0
142	20230808	182400	716346600	9650	9650	9650	9650	0
143	20230808	182300	716346600	9650	9650	9650	9650	0
144	20230808	182200	716346600	9650	9650	9650	9650	0
145	20230808	182100	716346600	9650	9650	9650	9650	0
146	20230808	182000	716346600	9650	9650	9650	9650	0
147	20230808	181900	716346600	9650	9650	9650	9650	0
148	20230808	181800	716346600	9650	9650	9650	9650	0
149	20230808	181700	716346600	9650	9650	9650	9650	0
150	20230808	181600	716346600	9650	9650	9650	9650	0
151	20230808	181500	716346600	9650	9650	9650	9650	0
152	20230808	181400	716346600	9650	9650	9650	9650	399
153	20230808	181300	716346600	9650	9650	9650	9650	0
154	20230808	181200	716346600	9650	9650	9650	9650	0
155	20230808	181100	716346600	9650	9650	9650	9650	0
156	20230808	181000	716346600	9650	9650	9650	9650	0
157	20230808	180900	716346600	9650	9650	9650	9650	0
158	20230808	180800	716346600	9650	9650	9650	9650	0
159	20230808	180700	716346600	9650	9650	9650	9650	0
160	20230808	180600	716346600	9650	9650	9650	9650	0
161	20230808	180500	716346600	9650	9650	9650	9650	0
162	20230808	180400	716346600	9650	9650	9650	9650	0
163	20230808	180300	716346600	9650	9650	9650	9650	0
164	20230808	180200	716346600	9650	9650	9650	9650	0
165	20230808	180100	716346600	9650	9650	9650	9650	0
166	20230808	180000	716346600	9650	9650	9650	9650	0
167	20230808	175900	716346600	9650	9650	9650	9650	0
168	20230808	175800	716346600	9650	9650	9650	9650	0
169	20230808	175700	716346600	9650	9650	9650	9650	0
170	20230808	175600	716346600	9650	9650	9650	9650	0
171	20230808	175500	716346600	9650	9650	9650	9650	0
172	20230808	175400	716346600	9650	9650	9650	9650	0
173	20230808	175300	716346600	9650	9650	9650	9650	0
174	20230808	175200	716346600	9650	9650	9650	9650	0
175	20230808	175100	716346600	9650	9650	9650	9650	0
176	20230808	175000	716346600	9650	9650	9650	9650	0
177	20230808	174900	716346600	9650	9650	9650	9650	0
178	20230808	174800	716346600	9650	9650	9650	9650	0
179	20230808	174700	716346600	9650	9650	9650	9650	0
180	20230808	174600	716346600	9650	9650	9650	9650	0
181	20230808	174500	716346600	9650	9650	9650	9650	0
182	20230808	174400	716346600	9650	9650	9650	9650	399
183	20230808	174300	716346600	9650	9650	9650	9650	0
184	20230808	174200	716346600	9650	9650	9650	9650	0
185	20230808	174100	716346600	9650	9650	9650	9650	0
186	20230808	174000	716346600	9650	9650	9650	9650	0
187	20230808	173900	716346600	9650	9650	9650	9650	0
188	20230808	173800	716346600	9650	9650	9650	9650	0
189	20230808	173700	716346600	9650	9650	9650	9650	0
190	20230808	173600	716346600	9650	9650	9650	9650	0
191	20230808	173500	716346600	9650	9650	9650	9650	0
192	20230808	173400	716346600	9650	9650	9650	9650	0
193	20230808	173300	716346600	9650	9650	9650	9650	0
194	20230808	173200	716346600	9650	9650	9650	9650	0
195	20230808	173100	716346600	9650	9650	9650	9650	0
196	20230808	173000	716346600	9650	9650	9650	9650	0
197	20230808	172900	716346600	9650	9650	9650	9650	0
198	20230808	172800	716346600	9650	9650	9650	9650	0
199	20230808	172700	716346600	9650	9650	9650	9650	0
200	20230808	172600	716346600	9650	9650	9650	9650	0
201	20230808	172500	716346600	9650	9650	9650	9650	0
202	20230808	172400	716346600	9650	9650	9650	9650	0
203	20230808	172300	716346600	9650	9650	9650	9650	0
204	20230808	172200	716346600	9650	9650	9650	9650	0
205	20230808	172100	716346600	9650	9650	9650	9650	0
206	20230808	172000	716346600	9650	9650	9650	9650	0
207	20230808	171900	716346600	9650	9650	9650	9650	0
208	20230808	171800	716346600	9650	9650	9650	9650	0
209	20230808	171700	716346600	9650	9650	9650	9650	0
210	20230808	171600	716346600	9650	9650	9650	9650	0
211	20230808	171500	716346600	9650	9650	9650	9650	0
212	20230808	171400	716346600	9650	9650	9650	9650	399
213	20230808	171300	716346600	9650	9650	9650	9650	0
214	20230808	171200	716346600	9650	9650	9650	9650	0
215	20230808	171100	716346600	9650	9650	9650	9650	0
216	20230808	171000	716346600	9650	9650	9650	9650	0
217	20230808	170900	716346600	9650	9650	9650	9650	0
218	20230808	170800	716346600	9650	9650	9650	9650	0
219	20230808	170700	716346600	9650	9650	9650	9650	0
220	20230808	170600	716346600	9650	9650	9650	9650	0
221	20230808	170500	716346600	9650	9650	9650	9650	0
222	20230808	170400	716346600	9650	9650	9650	9650	0
223	20230808	170300	716346600	9650	9650	9650	9650	0
224	20230808	170200	716346600	9650	9650	9650	9650	0
225	20230808	170100	716346600	9650	9650	9650	9650	0
226	20230808	170000	716346600	9650	9650	9650	9650	0
227	20230808	165900	716346600	9650	9650	9650	9650	0
228	20230808	165800	716346600	9650	9650	9650	9650	0
229	20230808	165700	716346600	9650	9650	9650	9650	0
230	20230808	165600	716346600	9650	9650	9650	9650	0
231	20230808	165500	716346600	9650	9650	9650	9650	0
232	20230808	165400	716346600	9650	9650	9650	9650	0
233	20230808	165300	716346600	9650	9650	9650	9650	0
234	20230808	165200	716346600	9650	9650	9650	9650	0
235	20230808	165100	716346600	9650	9650	9650	9650	0
236	20230808	165000	716346600	9650	9650	9650	9650	0
237	20230808	164900	716346600	9650	9650	9650	9650	0
238	20230808	164800	716346600	9650	9650	9650	9650	0
239	20230808	164700	716346600	9650	9650	9650	9650	0
240	20230808	164600	716346600	9650	9650	9650	9650	0
241	20230808	164500	716346600	9650	9650	9650	9650	0
242	20230808	164400	716346600	9650	9650	9650	9650	399
243	20230808	164300	716346600	9650	9650	9650	9650	0
244	20230808	164200	716346600	9650	9650	9650	9650	0
245	20230808	164100	716346600	9650	9650	9650	9650	0
246	20230808	164000	716346600	9650	9650	9650	9650	0
247	20230808	163900	716346600	9650	9650	9650	9650	0
248	20230808	163800	716346600	9650	9650	9650	9650	0
249	20230808	163700	716346600	9650	9650	9650	9650	0
250	20230808	163600	716346600	9650	9650	9650	9650	0
251	20230808	163500	716346600	9650	9650	9650	9650	0
252	20230808	163400	716346600	9650	9650	9650	9650	0
253	20230808	163300	716346600	9650	9650	9650	9650	0
254	20230808	163200	716346600	9650	9650	9650	9650	0
255	20230808	163100	716346600	9650	9650	9650	9650	0
256	20230808	163000	716346600	9650	9650	9650	9650	0
257	20230808	162900	716346600	9650	9650	9650	9650	0
258	20230808	162800	716346600	9650	9650	9650	9650	0
259	20230808	162700	716346600	9650	9650	9650	9650	0
260	20230808	162600	716346600	9650	9650	9650	9650	0
261	20230808	162500	716346600	9650	9650	9650	9650	0
262	20230808	162400	716346600	9650	9650	9650	9650	0
263	20230808	162300	716346600	9650	9650	9650	9650	0
264	20230808	162200	716346600	9650	9650	9650	9650	0
265	20230808	162100	716346600	9650	9650	9650	9650	0
266	20230808	162000	716346600	9650	9650	9650	9650	0
267	20230808	161900	716346600	9650	9650	9650	9650	0
268	20230808	161800	716346600	9650	9650	9650	9650	0
269	20230808	161700	716346600	9650	9650	9650	9650	0
270	20230808	161600	716346600	9650	9650	9650	9650	0
271	20230808	161500	716346600	9650	9650	9650	9650	0
272	20230808	161400	716346600	9650	9650	9650	9650	399
273	20230808	161300	716346600	9650	9650	9650	9650	0
274	20230808	161200	716346600	9650	9650	9650	9650	0
275	20230808	161100	716346600	9650	9650	9650	9650	0
276	20230808	161000	716346600	9650	9650	9650	9650	0
277	20230808	160900	716346600	9650	9650	9650	9650	0
278	20230808	160800	716346600	9650	9650	9650	9650	0
279	20230808	160700	716346600	9650	9650	9650	9650	0
280	20230808	160600	716346600	9650	9650	9650	9650	0
281	20230808	160500	716346600	9650	9650	9650	9650	0
282	20230808	160400	716346600	9650	9650	9650	9650	0
283	20230808	160300	716346600	9650	9650	9650	9650	0
284	20230808	160200	716346600	9650	9650	9650	9650	0
285	20230808	160100	716346600	9650	9650	9650	9650	0
286	20230808	160000	716346600	9650	9650	9650	9650	0
287	20230808	155900	716346600	9650	9650	9650	9650	0
288	20230808	155800	716346600	9650	9650	9650	9650	0
289	20230808	155700	716346600	9650	9650	9650	9650	0
290	20230808	155600	716346600	9650	9650	9650	9650	0
291	20230808	155500	716346600	9650	9650	9650	9650	0
292	20230808	155400	716346600	9650	9650	9650	9650	0
293	20230808	155300	716346600	9650	9650	9650	9650	0
294	20230808	155200	716346600	9650	9650	9650	9650	0
295	20230808	155100	716346600	9650	9650	9650	9650	0
296	20230808	155000	716346600	9650	9650	9650	9650	0
297	20230808	154900	716346600	9650	9650	9650	9650	0
298	20230808	154800	716346600	9650	9650	9650	9650	0
299	20230808	154700	716346600	9650	9650	9650	9650	0
300	20230808	154600	716346600	9650	9650	9650	9650	0
301	20230808	154500	716346600	9650	9650	9650	9650	0
302	20230808	154400	716346600	9650	9650	9650	9650	399
303	20230808	154300	716346600	9650	9650	9650	9650	0
304	20230808	154200	716346600	9650	9650	9650	9650	0
305	20230808	154100	716346600	9650	9650	9650	9650	0
306	20230808	154000	716346600	9650	9650	9650	9650	0
307	20230808	153900	716346600	9650	9650	9650	9650	0
308	20230808	153800	716346600	9650	9650	9650	9650	0
309	20230808	153700	716346600	9650	9650	9650	9650	0
310	20230808	153600	716346600	9650	9650	9650	9650	0
311	20230808	153500	716346600	9650	9650	9650	9650	0
312	20230808	153400	716346600	9650	9650	9650	9650	0
313	20230808	153300	716346600	9650	9650	9650	9650	0
314	20230808	153200	716346600	9650	9650	9650	9650	0
315	20230808	153100	716346600	9650	9650	9650	9650	0
316	20230808	153000	716346600	9650	9650	9650	9650	399
317	20230808	152900	712496250	9700	9700	9700	9700	0
318	20230808	152800	712496250	9700	9700	9700	9700	0
319	20230808	152700	712496250	9700	9700	9700	9700	0
320	20230808	152600	712496250	9700	9700	9700	9700	0
321	20230808	152500	712496250	9700	9700	9700	9700	0
322	20230808	152400	712496250	9700	9700	9700	9700	0
323	20230808	152300	712496250	9700	9700	9700	9700	0
324	20230808	152200	712496250	9700	9700	9700	9700	0
325	20230808	152100	712496250	9700	9700	9700	9700	0
326	20230808	152000	712496250	9700	9700	9700	9700	0
327	20230808	151900	712496250	9700	9700	9700	9650	162
328	20230808	151800	710930330	9650	9700	9700	9650	28
329	20230808	151700	710659880	9700	9710	9710	9700	251
330	20230808	151600	708223300	9710	9680	9710	9680	171
331	20230808	151500	706567990	9680	9680	9680	9650	109
332	20230808	151400	705516080	9630	9620	9630	9620	90
333	20230808	151300	704649670	9620	9660	9660	9620	666
334	20230808	151200	698233010	9650	9660	9660	9650	72
335	20230808	151100	697537910	9660	9660	9660	9650	73
336	20230808	151000	696833140	9670	9680	9680	9670	8
337	20230808	150900	696755770	9680	9690	9690	9680	86
338	20230808	150800	695923120	9700	9650	9700	9650	331
339	20230808	150700	692714520	9680	9640	9680	9640	34
340	20230808	150600	692386720	9680	9630	9680	9630	131
341	20230808	150500	691120140	9680	9680	9680	9630	375
342	20230808	150400	687492230	9690	9620	9690	9620	132
343	20230808	150300	686222280	9640	9620	9640	9620	40
344	20230808	150200	685837280	9640	9640	9640	9600	180
345	20230808	150100	684104720	9640	9660	9660	9640	196
346	20230808	150000	682213950	9650	9650	9650	9650	130
347	20230808	145900	680959450	9650	9650	9650	9640	131
348	20230808	145800	679695310	9650	9660	9690	9650	339
349	20230808	145700	676422940	9650	9670	9670	9650	205
350	20230808	145600	674444220	9680	9680	9680	9670	26
351	20230808	145500	674192630	9690	9690	9690	9680	45
352	20230808	145400	673756790	9680	9690	9730	9680	1719
353	20230808	145300	657099460	9690	9710	9710	9690	1020
354	20230808	145200	647207470	9700	9730	9730	9700	803
355	20230808	145100	639414550	9730	9730	9730	9730	280
356	20230808	145000	636690150	9730	9730	9750	9730	356
357	20230808	144900	633225700	9730	9730	9730	9730	30
358	20230808	144800	632933800	9720	9720	9720	9720	30
359	20230808	144700	632642200	9720	9720	9720	9720	331
360	20230808	144600	629424880	9710	9730	9730	9700	2032
361	20230808	144500	609690180	9750	9730	9750	9710	1005
362	20230808	144400	599926910	9730	9730	9730	9720	1183
363	20230808	144300	588425320	9730	9740	9740	9720	1674
364	20230808	144200	572143000	9740	9750	9750	9740	916
365	20230808	144100	563221050	9740	9750	9750	9740	954
366	20230808	144000	553919850	9740	9750	9750	9740	744
367	20230808	143900	546669150	9750	9760	9760	9750	38
368	20230808	143800	546298570	9760	9750	9760	9750	112
369	20230808	143700	545205750	9760	9760	9780	9750	766
370	20230808	143600	537731560	9770	9760	9770	9760	181
371	20230808	143500	535964840	9760	9760	9760	9760	30
372	20230808	143400	535672040	9770	9770	9770	9770	20
373	20230808	143300	535476640	9770	9770	9770	9770	31
374	20230808	143200	535173770	9780	9770	9780	9770	46
375	20230808	143100	534724190	9770	9770	9770	9770	30
376	20230808	143000	534431090	9780	9780	9780	9770	48
377	20230808	142900	533961950	9770	9780	9780	9770	87
378	20230808	142800	533111390	9780	9770	9780	9770	46
379	20230808	142700	532661810	9770	9770	9770	9770	30
380	20230808	142600	532368710	9770	9780	9780	9770	85
381	20230808	142500	531538080	9780	9780	9780	9770	72
382	20230808	142400	530834220	9770	9780	9780	9770	435
383	20230808	142300	526580220	9790	9790	9790	9790	7
384	20230808	142200	526511690	9800	9790	9800	9790	416
385	20230808	142100	522438890	9790	9790	9810	9790	149
386	20230808	142000	520978040	9790	9800	9800	9790	50
387	20230808	141900	520488340	9790	9790	9790	9790	30
388	20230808	141800	520194640	9780	9780	9790	9780	50
389	20230808	141700	519705480	9790	9790	9790	9790	538
390	20230808	141600	514438460	9800	9790	9800	9790	98
391	20230808	141500	513478860	9800	9810	9810	9800	262
392	20230808	141400	510911110	9810	9810	9810	9810	30
393	20230808	141300	510616810	9870	9820	9870	9820	32
394	20230808	141200	510302470	9810	9810	9810	9810	30
395	20230808	141100	510008170	9810	9810	9810	9810	30
396	20230808	141000	509713870	9820	9810	9860	9810	47
397	20230808	140900	509252590	9810	9800	9810	9800	31
398	20230808	140800	508948780	9820	9820	9830	9810	93
399	20230808	140700	508035660	9820	9820	9820	9820	60
400	20230808	140600	507446460	9860	9810	9860	9810	143
401	20230808	140500	506039330	9820	9820	9820	9820	16
402	20230808	140400	505882210	9810	9810	9810	9810	30
403	20230808	140300	505587910	9810	9810	9810	9810	30
404	20230808	140200	505293610	9810	9800	9810	9800	42
405	20230808	140100	504881890	9810	9810	9810	9810	18
406	20230808	140000	504705310	9870	9810	9870	9800	41
407	20230808	135900	504302900	9870	9810	9870	9800	58
408	20230808	135800	503733320	9810	9800	9810	9800	46
409	20230808	135700	503282360	9810	9810	9810	9810	1
410	20230808	135600	503272550	9800	9810	9860	9800	594
411	20230808	135500	497431790	9810	9810	9810	9810	30
412	20230808	135400	497137490	9810	9810	9810	9800	54
413	20230808	135300	496608050	9810	9850	9850	9810	197
414	20230808	135200	494667840	9810	9800	9810	9800	40
415	20230808	135100	494275740	9810	9870	9870	9810	22
416	20230808	135000	494059860	9870	9850	9870	9800	80
417	20230808	134900	493273320	9850	9810	9850	9810	31
418	20230808	134800	492969170	9800	9800	9800	9800	30
419	20230808	134700	492675170	9800	9810	9870	9800	61
420	20230808	134600	492076960	9780	9780	9780	9780	30
421	20230808	134500	491783560	9810	9800	9870	9790	207
422	20230808	134400	489756660	9810	9800	9810	9800	453
423	20230808	134300	485313850	9800	9800	9800	9800	904
424	20230808	134200	476454650	9810	9830	9830	9810	17
425	20230808	134100	476287860	9800	9800	9800	9800	363
426	20230808	134000	472730460	9800	9810	9810	9800	47
427	20230808	133900	472269690	9810	9810	9810	9810	41
428	20230808	133800	471867480	9810	9850	9850	9810	146
429	20230808	133700	470434020	9850	9850	9850	9800	732
430	20230808	133600	463252230	9870	9870	9870	9860	18
431	20230808	133500	463074730	9870	9870	9870	9870	3
432	20230808	133400	463045120	9840	9840	9840	9840	1
433	20230808	133300	463035280	9860	9860	9860	9860	1
434	20230808	133200	463025420	9840	9840	9840	9840	28
435	20230808	133100	462749900	9830	9870	9870	9830	66
436	20230808	133000	462099670	9870	9870	9870	9870	1
437	20230808	132900	462089800	9820	9820	9820	9820	0
438	20230808	132800	462089800	9820	9820	9820	9820	0
439	20230808	132700	462089800	9820	9850	9850	9820	68
440	20230808	132600	461420700	9840	9840	9840	9840	0
441	20230808	132500	461420700	9840	9840	9840	9840	0
442	20230808	132400	461420700	9840	9840	9840	9840	0
443	20230808	132300	461420700	9840	9840	9840	9840	0
444	20230808	132200	461420700	9840	9850	9850	9840	61
445	20230808	132100	460819900	9850	9850	9850	9850	35
446	20230808	132000	460475150	9850	9860	9860	9850	34
447	20230808	131900	460140090	9860	9860	9860	9860	8
448	20230808	131800	460061210	9860	9860	9860	9860	1
449	20230808	131700	460051350	9850	9860	9860	9850	47
450	20230808	131600	459588100	9870	9870	9870	9870	0
451	20230808	131500	459588100	9870	9850	9870	9850	27
452	20230808	131400	459322130	9860	9860	9860	9860	301
453	20230808	131300	456354270	9850	9850	9850	9850	0
454	20230808	131200	456354270	9850	9860	9860	9850	33
455	20230808	131100	456029050	9860	9850	9860	9850	17
456	20230808	131000	455861590	9860	9860	9860	9860	1
457	20230808	130900	455851730	9850	9850	9850	9850	28
458	20230808	130800	455575930	9850	9850	9850	9850	16
459	20230808	130700	455418330	9850	9850	9850	9850	1
460	20230808	130600	455408480	9840	9850	9850	9840	24
461	20230808	130500	455172240	9850	9850	9850	9850	0
462	20230808	130400	455172240	9850	9850	9850	9850	1
463	20230808	130300	455162390	9820	9820	9820	9820	0
464	20230808	130200	455162390	9820	9820	9820	9820	8
465	20230808	130100	455083830	9820	9820	9820	9820	10
466	20230808	130000	454985630	9820	9820	9820	9820	17
467	20230808	125900	454818690	9820	9820	9820	9820	14
468	20230808	125800	454681210	9820	9820	9820	9820	35
469	20230808	125700	454337510	9820	9820	9820	9820	1
470	20230808	125600	454327690	9810	9810	9810	9810	51
471	20230808	125500	453827380	9820	9820	9820	9820	1
472	20230808	125400	453817560	9820	9820	9820	9820	32
473	20230808	125300	453503320	9820	9820	9820	9820	0
474	20230808	125200	453503320	9820	9820	9820	9820	16
475	20230808	125100	453346200	9850	9850	9850	9850	0
476	20230808	125000	453346200	9850	9800	9850	9800	7
477	20230808	124900	453277470	9800	9820	9820	9790	301
478	20230808	124800	450328080	9820	9820	9820	9820	2
479	20230808	124700	450308440	9800	9840	9840	9800	375
480	20230808	124600	446626380	9850	9850	9850	9850	16
481	20230808	124500	446468780	9850	9850	9850	9850	0
482	20230808	124400	446468780	9850	9850	9850	9850	0
483	20230808	124300	446468780	9850	9850	9850	9850	0
484	20230808	124200	446468780	9850	9850	9850	9850	1
485	20230808	124100	446458930	9810	9840	9840	9810	430
486	20230808	124000	442239980	9850	9850	9850	9850	19
487	20230808	123900	442052830	9850	9850	9850	9850	8
488	20230808	123800	441974030	9850	9860	9860	9850	21
489	20230808	123700	441767020	9860	9860	9860	9860	6
490	20230808	123600	441707860	9860	9880	9880	9860	32
491	20230808	123500	441392020	9880	9880	9880	9880	0
492	20230808	123400	441392020	9880	9860	9880	9860	26
493	20230808	123300	441135460	9880	9880	9880	9880	0
494	20230808	123200	441135460	9880	9880	9880	9880	16
495	20230808	123100	440977380	9880	9880	9880	9880	11
496	20230808	123000	440868700	9850	9880	9880	9850	233
497	20230808	122900	438573170	9890	9890	9890	9890	17
498	20230808	122800	438405040	9890	9890	9890	9890	1
499	20230808	122700	438395150	9880	9880	9880	9880	140
500	20230808	122600	437011950	9880	9880	9880	9880	1
501	20230808	122500	437002070	9820	9880	9880	9820	58
502	20230808	122400	436431400	9880	9880	9880	9880	1
503	20230808	122300	436421520	9820	9820	9820	9820	0
504	20230808	122200	436421520	9820	9820	9820	9820	15
505	20230808	122100	436274220	9810	9810	9810	9810	0
506	20230808	122000	436274220	9810	9810	9810	9810	0
507	20230808	121900	436274220	9810	9810	9810	9810	1
508	20230808	121800	436264410	9790	9870	9870	9790	463
509	20230808	121700	431721190	9880	9880	9880	9880	0
510	20230808	121600	431721190	9880	9880	9880	9880	36
511	20230808	121500	431365510	9850	9850	9850	9850	0
512	20230808	121400	431365510	9850	9850	9850	9850	67
513	20230808	121300	430705560	9900	9900	9900	9900	0
514	20230808	121200	430705560	9900	9900	9900	9900	1
515	20230808	121100	430695660	9840	9840	9840	9840	0
516	20230808	121000	430695660	9840	9840	9920	9840	67
517	20230808	120900	430036300	9810	9810	9810	9810	0
518	20230808	120800	430036300	9810	9840	9840	9810	54
519	20230808	120700	429505940	9850	9860	9920	9850	14
520	20230808	120600	429367860	9860	9860	9860	9860	32
521	20230808	120500	429052340	9860	9860	9860	9860	0
522	20230808	120400	429052340	9860	9860	9860	9860	16
523	20230808	120300	428894580	9860	9850	9860	9850	5
524	20230808	120200	428845320	9850	9850	9850	9850	2
525	20230808	120100	428825620	9850	9850	9850	9850	0
526	20230808	120000	428825620	9850	9830	9850	9830	22
527	20230808	115900	428609270	9810	9810	9810	9810	0
528	20230808	115800	428609270	9810	9810	9810	9810	14
529	20230808	115700	428471930	9800	9800	9800	9800	35
530	20230808	115600	428128930	9810	9810	9810	9810	17
531	20230808	115500	427962160	9810	9810	9810	9810	0
532	20230808	115400	427962160	9810	9820	9820	9810	19
533	20230808	115300	427775610	9810	9810	9810	9810	8
534	20230808	115200	427697130	9810	9810	9810	9810	5
535	20230808	115100	427648080	9810	9840	9840	9810	186
536	20230808	115000	425822790	9840	9840	9840	9840	12
537	20230808	114900	425704710	9840	9840	9840	9840	18
538	20230808	114800	425527590	9840	9840	9840	9840	16
539	20230808	114700	425370150	9840	9840	9840	9840	0
540	20230808	114600	425370150	9840	9840	9840	9840	16
541	20230808	114500	425212710	9830	9830	9830	9830	40
542	20230808	114400	424819510	9830	9830	9830	9830	18
543	20230808	114300	424642570	9800	9800	9800	9800	0
544	20230808	114200	424642570	9800	9800	9800	9800	0
545	20230808	114100	424642570	9800	9830	9830	9800	84
546	20230808	114000	423818410	9820	9820	9820	9820	0
547	20230808	113900	423818410	9820	9840	9840	9820	65
548	20230808	113800	423179450	9840	9840	9840	9840	10
549	20230808	113700	423081050	9840	9840	9840	9840	80
550	20230808	113600	422293850	9840	9860	9860	9840	72
551	20230808	113500	421584730	9860	9860	9860	9860	12
552	20230808	113400	421466410	9860	9860	9860	9860	16
553	20230808	113300	421308650	9860	9860	9860	9860	0
554	20230808	113200	421308650	9860	9860	9860	9860	16
555	20230808	113100	421150890	9840	9840	9840	9840	17
556	20230808	113000	420983610	9860	9860	9860	9860	1
557	20230808	112900	420973750	9850	9850	9850	9850	600
558	20230808	112800	415063750	9850	9850	9850	9850	47
559	20230808	112700	414600800	9820	9820	9820	9820	0
560	20230808	112600	414600800	9820	9820	9820	9820	15
561	20230808	112500	414453500	9800	9800	9800	9800	0
562	20230808	112400	414453500	9800	9800	9800	9800	0
563	20230808	112300	414453500	9800	9800	9800	9800	0
564	20230808	112200	414453500	9800	9810	9810	9800	50
565	20230808	112100	413963340	9800	9820	9820	9800	25
566	20230808	112000	413718060	9830	9830	9830	9830	16
567	20230808	111900	413560780	9800	9800	9800	9800	0
568	20230808	111800	413560780	9800	9800	9800	9800	0
569	20230808	111700	413560780	9800	9800	9800	9800	39
570	20230808	111600	413178580	9800	9810	9810	9800	20
571	20230808	111500	412982420	9800	9800	9800	9800	424
572	20230808	111400	408827220	9800	9800	9800	9800	7
573	20230808	111300	408758620	9770	9750	9770	9740	716
574	20230808	111200	401763350	9740	9740	9740	9740	201
575	20230808	111100	399805610	9730	9730	9730	9730	0
576	20230808	111000	399805610	9730	9730	9730	9730	60
577	20230808	110900	399221810	9730	9730	9730	9730	40
578	20230808	110800	398832610	9720	9720	9730	9720	1201
579	20230808	110700	387158290	9790	9790	9790	9790	20
580	20230808	110600	386962490	9720	9770	9770	9720	920
581	20230808	110500	377990730	9770	9770	9770	9770	0
582	20230808	110400	377990730	9770	9770	9770	9770	15
583	20230808	110300	377844180	9770	9780	9790	9770	148
584	20230808	110200	376395530	9790	9800	9800	9790	350
585	20230808	110100	372968830	9800	9790	9800	9790	110
586	20230808	110000	371891830	9790	9800	9800	9790	488
587	20230808	105900	367111410	9800	9800	9800	9800	0
588	20230808	105800	367111410	9800	9800	9800	9800	0
589	20230808	105700	367111410	9800	9800	9800	9800	0
590	20230808	105600	367111410	9800	9800	9800	9800	0
591	20230808	105500	367111410	9800	9820	9820	9800	1000
592	20230808	105400	357301240	9880	9880	9880	9880	0
593	20230808	105300	357301240	9880	9880	9880	9880	0
594	20230808	105200	357301240	9880	9870	9880	9870	173
595	20230808	105100	355592090	9880	9870	9880	9860	260
596	20230808	105000	353023610	9870	9870	9870	9870	0
597	20230808	104900	353023610	9870	9860	9870	9860	26
598	20230808	104800	352767010	9810	9810	9810	9810	0
599	20230808	104700	352767010	9810	9810	9810	9810	0
600	20230808	104600	352767010	9810	9810	9810	9810	0
601	20230808	104500	352767010	9810	9810	9810	9810	0
602	20230808	104400	352767010	9810	9820	9820	9810	93
603	20230808	104300	351854540	9890	9890	9890	9890	0
604	20230808	104200	351854540	9890	9890	9890	9890	5
605	20230808	104100	351805090	9890	9890	9890	9890	1
606	20230808	104000	351795200	9930	9930	9930	9930	0
607	20230808	103900	351795200	9930	9800	9930	9800	310
608	20230808	103800	348729700	9800	9800	9800	9800	0
609	20230808	103700	348729700	9800	9800	9800	9800	0
610	20230808	103600	348729700	9800	9800	9800	9800	332
611	20230808	103500	345476100	9800	9830	9830	9800	3000
612	20230808	103400	316060800	9870	9870	9870	9870	29
613	20230808	103300	315774570	9870	9870	9870	9870	21
614	20230808	103200	315567300	9840	9840	9840	9840	8
615	20230808	103100	315488580	9810	9810	9810	9800	723
616	20230808	103000	308400740	9810	9830	9830	9810	201
617	20230808	102900	306427440	9830	9850	9850	9830	357
618	20230808	102800	302915820	9840	9860	9860	9840	1141
619	20230808	102700	291665720	9860	9930	9930	9860	40
620	20230808	102600	291269220	9850	9930	9930	9850	3250
621	20230808	102500	259085520	9920	9920	9920	9920	1021
622	20230808	102400	248957200	9920	9930	9930	9920	215
623	20230808	102300	246824180	9930	9930	9930	9930	61
624	20230808	102200	246218450	9920	9940	9940	9920	1282
625	20230808	102100	233490850	9990	9990	9990	9990	100
626	20230808	102000	232491850	9990	9940	9990	9940	65
627	20230808	101900	231845250	9940	9940	9940	9940	0
628	20230808	101800	231845250	9940	9940	9940	9940	0
629	20230808	101700	231845250	9940	9940	9940	9940	62
630	20230808	101600	231228970	9940	9940	9940	9940	0
631	20230808	101500	231228970	9940	9980	9980	9940	1100
632	20230808	101400	220277450	10000	10000	10000	10000	1
633	20230808	101300	220267450	10000	10000	10000	10000	10
634	20230808	101200	220167450	10000	10000	10000	10000	0
635	20230808	101100	220167450	10000	10000	10000	10000	1
636	20230808	101000	220157450	10000	10000	10000	10000	0
637	20230808	100900	220157450	10000	9980	10000	9980	200
638	20230808	100800	218160450	9980	9980	9980	9980	0
639	20230808	100700	218160450	9980	9990	9990	9980	44
640	20230808	100600	217721260	9980	9980	9980	9980	0
641	20230808	100500	217721260	9980	10000	10000	9980	173
642	20230808	100400	215992800	10000	10030	10030	9980	1550
643	20230808	100300	200500880	10030	10030	10030	10030	0
644	20230808	100200	200500880	10030	10030	10030	10030	26
645	20230808	100100	200240100	10020	10030	10030	10020	764
646	20230808	100000	192584500	10030	10040	10040	10030	358
647	20230808	095900	188992260	10050	10050	10050	10050	50
648	20230808	095800	188489760	10050	10050	10050	10050	50
649	20230808	095700	187987260	10100	10100	10100	10100	0
650	20230808	095600	187987260	10100	10100	10100	10100	0
651	20230808	095500	187987260	10100	10100	10100	10100	0
652	20230808	095400	187987260	10100	10090	10100	10090	43
653	20230808	095300	187553130	10080	10080	10080	10080	0
654	20230808	095200	187553130	10080	10050	10080	10050	35
655	20230808	095100	187200930	10040	10040	10040	10040	9
656	20230808	095000	187110570	10030	10010	10030	10010	215
657	20230808	094900	184955640	10010	10010	10010	10010	0
658	20230808	094800	184955640	10010	9970	10010	9970	4242
659	20230808	094700	142506700	9970	9970	9970	9970	0
660	20230808	094600	142506700	9970	9970	9970	9970	328
661	20230808	094500	139236540	9970	9970	9970	9970	0
662	20230808	094400	139236540	9970	9970	9970	9970	0
663	20230808	094300	139236540	9970	9970	9970	9970	300
664	20230808	094200	136245540	9970	9970	9970	9970	0
665	20230808	094100	136245540	9970	9980	9980	9970	137
666	20230808	094000	134878440	9990	10000	10000	9990	148
667	20230808	093900	133398920	10010	10010	10010	10010	19
668	20230808	093800	133208730	10030	10030	10030	10030	0
669	20230808	093700	133208730	10030	9990	10030	9990	2
670	20230808	093600	133188710	9980	9980	9980	9980	0
671	20230808	093500	133188710	9980	9980	9980	9980	1
672	20230808	093400	133178730	10040	10040	10040	10040	0
673	20230808	093300	133178730	10040	10040	10040	10040	1
674	20230808	093200	133168690	10040	10040	10040	10040	4
675	20230808	093100	133128530	9980	10030	10040	9980	101
676	20230808	093000	132115540	10030	10030	10080	10030	235
677	20230808	092900	129757990	10030	9990	10030	9990	547
678	20230808	092800	124277700	10030	10020	10030	10020	901
679	20230808	092700	115241690	9980	9980	9980	9980	0
680	20230808	092600	115241690	9980	9970	9980	9970	131
681	20230808	092500	113935410	9970	9980	9980	9970	438
682	20230808	092400	109568260	10030	10030	10030	10030	1
683	20230808	092300	109558230	9970	9970	9970	9970	22
684	20230808	092200	109338890	9950	9950	9950	9950	3579
685	20230808	092100	73727840	9950	9970	9970	9950	220
686	20230808	092000	71537880	9970	9970	9990	9970	725
687	20230808	091900	64309290	9990	9990	9990	9990	370
688	20230808	091800	60612990	9990	9990	10000	9990	272
689	20230808	091700	57895410	10000	10040	10040	10000	2813
690	20230808	091600	29720880	10070	10070	10070	10050	168
691	20230808	091500	28032160	10070	10070	10070	10070	2
692	20230808	091400	28012020	10080	10080	10080	10080	0
693	20230808	091300	28012020	10080	10080	10080	10080	0
694	20230808	091200	28012020	10080	10080	10080	10080	3
695	20230808	091100	27981780	10150	10150	10150	10150	0
696	20230808	091000	27981780	10150	10150	10150	10150	1
697	20230808	090900	27971630	10150	10100	10150	10100	385
698	20230808	090800	24073980	10160	10160	10160	10160	0
699	20230808	090700	24073980	10160	10150	10160	10150	14
700	20230808	090600	23931870	10130	10110	10130	10110	585
701	20230808	090500	18016880	10040	10040	10040	10040	0
702	20230808	090400	18016880	10040	10050	10050	10040	609
703	20230808	090300	11898310	10050	10120	10120	10050	698
704	20230808	090200	4873480	10110	10120	10120	10110	50
705	20230808	090100	4367880	10050	10050	10070	10050	283
706	20230808	090000	1523040	10020	10020	10020	10020	152