KissMeData/101730/min/candle-20230811.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230811	195200	2534483210	9700	9700	9700	9700	1383
3	20230811	195100	2534483210	9700	9700	9700	9700	0
4	20230811	195000	2534483210	9700	9700	9700	9700	0
5	20230811	194900	2534483210	9700	9700	9700	9700	0
6	20230811	194800	2534483210	9700	9700	9700	9700	0
7	20230811	194700	2534483210	9700	9700	9700	9700	0
8	20230811	194600	2534483210	9700	9700	9700	9700	0
9	20230811	194500	2534483210	9700	9700	9700	9700	0
10	20230811	194400	2534483210	9700	9700	9700	9700	0
11	20230811	194300	2534483210	9700	9700	9700	9700	0
12	20230811	194200	2534483210	9700	9700	9700	9700	0
13	20230811	194100	2534483210	9700	9700	9700	9700	0
14	20230811	194000	2534483210	9700	9700	9700	9700	0
15	20230811	193900	2534483210	9700	9700	9700	9700	0
16	20230811	193800	2534483210	9700	9700	9700	9700	0
17	20230811	193700	2534483210	9700	9700	9700	9700	0
18	20230811	193600	2534483210	9700	9700	9700	9700	0
19	20230811	193500	2534483210	9700	9700	9700	9700	0
20	20230811	193400	2534483210	9700	9700	9700	9700	0
21	20230811	193300	2534483210	9700	9700	9700	9700	0
22	20230811	193200	2534483210	9700	9700	9700	9700	0
23	20230811	193100	2534483210	9700	9700	9700	9700	0
24	20230811	193000	2534483210	9700	9700	9700	9700	0
25	20230811	192900	2534483210	9700	9700	9700	9700	0
26	20230811	192800	2534483210	9700	9700	9700	9700	0
27	20230811	192700	2534483210	9700	9700	9700	9700	0
28	20230811	192600	2534483210	9700	9700	9700	9700	0
29	20230811	192500	2534483210	9700	9700	9700	9700	0
30	20230811	192400	2534483210	9700	9700	9700	9700	0
31	20230811	192300	2534483210	9700	9700	9700	9700	0
32	20230811	192200	2534483210	9700	9700	9700	9700	1383
33	20230811	192100	2534483210	9700	9700	9700	9700	0
34	20230811	192000	2534483210	9700	9700	9700	9700	0
35	20230811	191900	2534483210	9700	9700	9700	9700	0
36	20230811	191800	2534483210	9700	9700	9700	9700	0
37	20230811	191700	2534483210	9700	9700	9700	9700	0
38	20230811	191600	2534483210	9700	9700	9700	9700	0
39	20230811	191500	2534483210	9700	9700	9700	9700	0
40	20230811	191400	2534483210	9700	9700	9700	9700	0
41	20230811	191300	2534483210	9700	9700	9700	9700	0
42	20230811	191200	2534483210	9700	9700	9700	9700	0
43	20230811	191100	2534483210	9700	9700	9700	9700	0
44	20230811	191000	2534483210	9700	9700	9700	9700	0
45	20230811	190900	2534483210	9700	9700	9700	9700	0
46	20230811	190800	2534483210	9700	9700	9700	9700	0
47	20230811	190700	2534483210	9700	9700	9700	9700	0
48	20230811	190600	2534483210	9700	9700	9700	9700	0
49	20230811	190500	2534483210	9700	9700	9700	9700	0
50	20230811	190400	2534483210	9700	9700	9700	9700	0
51	20230811	190300	2534483210	9700	9700	9700	9700	0
52	20230811	190200	2534483210	9700	9700	9700	9700	0
53	20230811	190100	2534483210	9700	9700	9700	9700	0
54	20230811	190000	2534483210	9700	9700	9700	9700	0
55	20230811	185900	2534483210	9700	9700	9700	9700	0
56	20230811	185800	2534483210	9700	9700	9700	9700	0
57	20230811	185700	2534483210	9700	9700	9700	9700	0
58	20230811	185600	2534483210	9700	9700	9700	9700	0
59	20230811	185500	2534483210	9700	9700	9700	9700	0
60	20230811	185400	2534483210	9700	9700	9700	9700	0
61	20230811	185300	2534483210	9700	9700	9700	9700	0
62	20230811	185200	2534483210	9700	9700	9700	9700	1383
63	20230811	185100	2534483210	9700	9700	9700	9700	0
64	20230811	185000	2534483210	9700	9700	9700	9700	0
65	20230811	184900	2534483210	9700	9700	9700	9700	0
66	20230811	184800	2534483210	9700	9700	9700	9700	0
67	20230811	184700	2534483210	9700	9700	9700	9700	0
68	20230811	184600	2534483210	9700	9700	9700	9700	0
69	20230811	184500	2534483210	9700	9700	9700	9700	0
70	20230811	184400	2534483210	9700	9700	9700	9700	0
71	20230811	184300	2534483210	9700	9700	9700	9700	0
72	20230811	184200	2534483210	9700	9700	9700	9700	0
73	20230811	184100	2534483210	9700	9700	9700	9700	0
74	20230811	184000	2534483210	9700	9700	9700	9700	0
75	20230811	183900	2534483210	9700	9700	9700	9700	0
76	20230811	183800	2534483210	9700	9700	9700	9700	0
77	20230811	183700	2534483210	9700	9700	9700	9700	0
78	20230811	183600	2534483210	9700	9700	9700	9700	0
79	20230811	183500	2534483210	9700	9700	9700	9700	0
80	20230811	183400	2534483210	9700	9700	9700	9700	0
81	20230811	183300	2534483210	9700	9700	9700	9700	0
82	20230811	183200	2534483210	9700	9700	9700	9700	0
83	20230811	183100	2534483210	9700	9700	9700	9700	0
84	20230811	183000	2534483210	9700	9700	9700	9700	0
85	20230811	182900	2534483210	9700	9700	9700	9700	0
86	20230811	182800	2534483210	9700	9700	9700	9700	0
87	20230811	182700	2534483210	9700	9700	9700	9700	0
88	20230811	182600	2534483210	9700	9700	9700	9700	0
89	20230811	182500	2534483210	9700	9700	9700	9700	0
90	20230811	182400	2534483210	9700	9700	9700	9700	0
91	20230811	182300	2534483210	9700	9700	9700	9700	0
92	20230811	182200	2534483210	9700	9700	9700	9700	1383
93	20230811	182100	2534483210	9700	9700	9700	9700	0
94	20230811	182000	2534483210	9700	9700	9700	9700	0
95	20230811	181900	2534483210	9700	9700	9700	9700	0
96	20230811	181800	2534483210	9700	9700	9700	9700	0
97	20230811	181700	2534483210	9700	9700	9700	9700	0
98	20230811	181600	2534483210	9700	9700	9700	9700	0
99	20230811	181500	2534483210	9700	9700	9700	9700	0
100	20230811	181400	2534483210	9700	9700	9700	9700	0
101	20230811	181300	2534483210	9700	9700	9700	9700	0
102	20230811	181200	2534483210	9700	9700	9700	9700	0
103	20230811	181100	2534483210	9700	9700	9700	9700	0
104	20230811	181000	2534483210	9700	9700	9700	9700	0
105	20230811	180900	2534483210	9700	9700	9700	9700	0
106	20230811	180800	2534483210	9700	9700	9700	9700	0
107	20230811	180700	2534483210	9700	9700	9700	9700	0
108	20230811	180600	2534483210	9700	9700	9700	9700	0
109	20230811	180500	2534483210	9700	9700	9700	9700	0
110	20230811	180400	2534483210	9700	9700	9700	9700	0
111	20230811	180300	2534483210	9700	9700	9700	9700	0
112	20230811	180200	2534483210	9700	9700	9700	9700	0
113	20230811	180100	2534483210	9700	9700	9700	9700	0
114	20230811	180000	2534483210	9700	9700	9700	9700	0
115	20230811	175900	2534483210	9700	9700	9700	9700	0
116	20230811	175800	2534483210	9700	9700	9700	9700	0
117	20230811	175700	2534483210	9700	9700	9700	9700	0
118	20230811	175600	2534483210	9700	9700	9700	9700	0
119	20230811	175500	2534483210	9700	9700	9700	9700	0
120	20230811	175400	2534483210	9700	9700	9700	9700	0
121	20230811	175300	2534483210	9700	9700	9700	9700	0
122	20230811	175200	2534483210	9700	9700	9700	9700	1383
123	20230811	175100	2534483210	9700	9700	9700	9700	0
124	20230811	175000	2534483210	9700	9700	9700	9700	0
125	20230811	174900	2534483210	9700	9700	9700	9700	0
126	20230811	174800	2534483210	9700	9700	9700	9700	0
127	20230811	174700	2534483210	9700	9700	9700	9700	0
128	20230811	174600	2534483210	9700	9700	9700	9700	0
129	20230811	174500	2534483210	9700	9700	9700	9700	0
130	20230811	174400	2534483210	9700	9700	9700	9700	0
131	20230811	174300	2534483210	9700	9700	9700	9700	0
132	20230811	174200	2534483210	9700	9700	9700	9700	0
133	20230811	174100	2534483210	9700	9700	9700	9700	0
134	20230811	174000	2534483210	9700	9700	9700	9700	0
135	20230811	173900	2534483210	9700	9700	9700	9700	0
136	20230811	173800	2534483210	9700	9700	9700	9700	0
137	20230811	173700	2534483210	9700	9700	9700	9700	0
138	20230811	173600	2534483210	9700	9700	9700	9700	0
139	20230811	173500	2534483210	9700	9700	9700	9700	0
140	20230811	173400	2534483210	9700	9700	9700	9700	0
141	20230811	173300	2534483210	9700	9700	9700	9700	0
142	20230811	173200	2534483210	9700	9700	9700	9700	0
143	20230811	173100	2534483210	9700	9700	9700	9700	0
144	20230811	173000	2534483210	9700	9700	9700	9700	0
145	20230811	172900	2534483210	9700	9700	9700	9700	0
146	20230811	172800	2534483210	9700	9700	9700	9700	0
147	20230811	172700	2534483210	9700	9700	9700	9700	0
148	20230811	172600	2534483210	9700	9700	9700	9700	0
149	20230811	172500	2534483210	9700	9700	9700	9700	0
150	20230811	172400	2534483210	9700	9700	9700	9700	0
151	20230811	172300	2534483210	9700	9700	9700	9700	0
152	20230811	172200	2534483210	9700	9700	9700	9700	1383
153	20230811	172100	2534483210	9700	9700	9700	9700	0
154	20230811	172000	2534483210	9700	9700	9700	9700	0
155	20230811	171900	2534483210	9700	9700	9700	9700	0
156	20230811	171800	2534483210	9700	9700	9700	9700	0
157	20230811	171700	2534483210	9700	9700	9700	9700	0
158	20230811	171600	2534483210	9700	9700	9700	9700	0
159	20230811	171500	2534483210	9700	9700	9700	9700	0
160	20230811	171400	2534483210	9700	9700	9700	9700	0
161	20230811	171300	2534483210	9700	9700	9700	9700	0
162	20230811	171200	2534483210	9700	9700	9700	9700	0
163	20230811	171100	2534483210	9700	9700	9700	9700	0
164	20230811	171000	2534483210	9700	9700	9700	9700	0
165	20230811	170900	2534483210	9700	9700	9700	9700	0
166	20230811	170800	2534483210	9700	9700	9700	9700	0
167	20230811	170700	2534483210	9700	9700	9700	9700	0
168	20230811	170600	2534483210	9700	9700	9700	9700	0
169	20230811	170500	2534483210	9700	9700	9700	9700	0
170	20230811	170400	2534483210	9700	9700	9700	9700	0
171	20230811	170300	2534483210	9700	9700	9700	9700	0
172	20230811	170200	2534483210	9700	9700	9700	9700	0
173	20230811	170100	2534483210	9700	9700	9700	9700	0
174	20230811	170000	2534483210	9700	9700	9700	9700	0
175	20230811	165900	2534483210	9700	9700	9700	9700	0
176	20230811	165800	2534483210	9700	9700	9700	9700	0
177	20230811	165700	2534483210	9700	9700	9700	9700	0
178	20230811	165600	2534483210	9700	9700	9700	9700	0
179	20230811	165500	2534483210	9700	9700	9700	9700	0
180	20230811	165400	2534483210	9700	9700	9700	9700	0
181	20230811	165300	2534483210	9700	9700	9700	9700	0
182	20230811	165200	2534483210	9700	9700	9700	9700	1383
183	20230811	165100	2534483210	9700	9700	9700	9700	0
184	20230811	165000	2534483210	9700	9700	9700	9700	0
185	20230811	164900	2534483210	9700	9700	9700	9700	0
186	20230811	164800	2534483210	9700	9700	9700	9700	0
187	20230811	164700	2534483210	9700	9700	9700	9700	0
188	20230811	164600	2534483210	9700	9700	9700	9700	0
189	20230811	164500	2534483210	9700	9700	9700	9700	0
190	20230811	164400	2534483210	9700	9700	9700	9700	0
191	20230811	164300	2534483210	9700	9700	9700	9700	0
192	20230811	164200	2534483210	9700	9700	9700	9700	0
193	20230811	164100	2534483210	9700	9700	9700	9700	0
194	20230811	164000	2534483210	9700	9700	9700	9700	0
195	20230811	163900	2534483210	9700	9700	9700	9700	0
196	20230811	163800	2534483210	9700	9700	9700	9700	0
197	20230811	163700	2534483210	9700	9700	9700	9700	0
198	20230811	163600	2534483210	9700	9700	9700	9700	0
199	20230811	163500	2534483210	9700	9700	9700	9700	0
200	20230811	163400	2534483210	9700	9700	9700	9700	0
201	20230811	163300	2534483210	9700	9700	9700	9700	0
202	20230811	163200	2534483210	9700	9700	9700	9700	0
203	20230811	163100	2534483210	9700	9700	9700	9700	0
204	20230811	163000	2534483210	9700	9700	9700	9700	0
205	20230811	162900	2534483210	9700	9700	9700	9700	0
206	20230811	162800	2534483210	9700	9700	9700	9700	0
207	20230811	162700	2534483210	9700	9700	9700	9700	0
208	20230811	162600	2534483210	9700	9700	9700	9700	0
209	20230811	162500	2534483210	9700	9700	9700	9700	0
210	20230811	162400	2534483210	9700	9700	9700	9700	0
211	20230811	162300	2534483210	9700	9700	9700	9700	0
212	20230811	162200	2534483210	9700	9700	9700	9700	1383
213	20230811	162100	2534483210	9700	9700	9700	9700	0
214	20230811	162000	2534483210	9700	9700	9700	9700	0
215	20230811	161900	2534483210	9700	9700	9700	9700	0
216	20230811	161800	2534483210	9700	9700	9700	9700	0
217	20230811	161700	2534483210	9700	9700	9700	9700	0
218	20230811	161600	2534483210	9700	9700	9700	9700	0
219	20230811	161500	2534483210	9700	9700	9700	9700	0
220	20230811	161400	2534483210	9700	9700	9700	9700	0
221	20230811	161300	2534483210	9700	9700	9700	9700	0
222	20230811	161200	2534483210	9700	9700	9700	9700	0
223	20230811	161100	2534483210	9700	9700	9700	9700	0
224	20230811	161000	2534483210	9700	9700	9700	9700	0
225	20230811	160900	2534483210	9700	9700	9700	9700	0
226	20230811	160800	2534483210	9700	9700	9700	9700	0
227	20230811	160700	2534483210	9700	9700	9700	9700	0
228	20230811	160600	2534483210	9700	9700	9700	9700	0
229	20230811	160500	2534483210	9700	9700	9700	9700	0
230	20230811	160400	2534483210	9700	9700	9700	9700	0
231	20230811	160300	2534483210	9700	9700	9700	9700	0
232	20230811	160200	2534483210	9700	9700	9700	9700	0
233	20230811	160100	2534483210	9700	9700	9700	9700	0
234	20230811	160000	2534483210	9700	9700	9700	9700	0
235	20230811	155900	2534483210	9700	9700	9700	9700	0
236	20230811	155800	2534483210	9700	9700	9700	9700	0
237	20230811	155700	2534483210	9700	9700	9700	9700	0
238	20230811	155600	2534483210	9700	9700	9700	9700	0
239	20230811	155500	2534483210	9700	9700	9700	9700	0
240	20230811	155400	2534483210	9700	9700	9700	9700	0
241	20230811	155300	2534483210	9700	9700	9700	9700	0
242	20230811	155200	2534483210	9700	9700	9700	9700	1383
243	20230811	155100	2534483210	9700	9700	9700	9700	0
244	20230811	155000	2534483210	9700	9700	9700	9700	0
245	20230811	154900	2534483210	9700	9700	9700	9700	0
246	20230811	154800	2534483210	9700	9700	9700	9700	0
247	20230811	154700	2534483210	9700	9700	9700	9700	0
248	20230811	154600	2534483210	9700	9700	9700	9700	0
249	20230811	154500	2534483210	9700	9700	9700	9700	0
250	20230811	154400	2534483210	9700	9700	9700	9700	0
251	20230811	154300	2534483210	9700	9700	9700	9700	0
252	20230811	154200	2534483210	9700	9700	9700	9700	0
253	20230811	154100	2534483210	9700	9700	9700	9700	0
254	20230811	154000	2534483210	9700	9700	9700	9700	0
255	20230811	153900	2534483210	9700	9700	9700	9700	0
256	20230811	153800	2534483210	9700	9700	9700	9700	0
257	20230811	153700	2534483210	9700	9700	9700	9700	0
258	20230811	153600	2534483210	9700	9700	9700	9700	0
259	20230811	153500	2534483210	9700	9700	9700	9700	0
260	20230811	153400	2534483210	9700	9700	9700	9700	0
261	20230811	153300	2534483210	9700	9700	9700	9700	0
262	20230811	153200	2534483210	9700	9700	9700	9700	0
263	20230811	153100	2534483210	9700	9700	9700	9700	0
264	20230811	153000	2534483210	9700	9700	9700	9700	1383
265	20230811	152900	2521068110	9680	9680	9680	9680	0
266	20230811	152800	2521068110	9680	9680	9680	9680	0
267	20230811	152700	2521068110	9680	9680	9680	9680	0
268	20230811	152600	2521068110	9680	9680	9680	9680	0
269	20230811	152500	2521068110	9680	9680	9680	9680	0
270	20230811	152400	2521068110	9680	9680	9680	9680	0
271	20230811	152300	2521068110	9680	9680	9680	9680	0
272	20230811	152200	2521068110	9680	9680	9680	9680	0
273	20230811	152100	2521068110	9680	9680	9680	9680	0
274	20230811	152000	2521068110	9680	9680	9680	9680	0
275	20230811	151900	2521068110	9680	9710	9710	9680	318
276	20230811	151800	2517989820	9700	9700	9720	9700	156
277	20230811	151700	2516476600	9700	9680	9700	9680	1391
278	20230811	151600	2502984780	9700	9700	9700	9680	90
279	20230811	151500	2502113520	9680	9680	9680	9680	912
280	20230811	151400	2493285360	9680	9680	9680	9660	1530
281	20230811	151300	2478499500	9680	9690	9740	9680	119
282	20230811	151200	2477346760	9690	9690	9690	9690	57
283	20230811	151100	2476794430	9680	9690	9690	9680	251
284	20230811	151000	2474364100	9690	9690	9700	9690	456
285	20230811	150900	2469945450	9690	9710	9710	9690	1847
286	20230811	150800	2452044030	9710	9710	9710	9710	50
287	20230811	150700	2451558530	9710	9700	9710	9700	2096
288	20230811	150600	2431226320	9700	9700	9710	9700	63
289	20230811	150500	2430615120	9700	9720	9720	9700	565
290	20230811	150400	2425128930	9710	9720	9730	9710	386
291	20230811	150300	2421379950	9720	9710	9720	9710	176
292	20230811	150200	2419669280	9710	9720	9720	9710	62
293	20230811	150100	2419066730	9720	9740	9740	9720	88
294	20230811	150000	2418210750	9720	9740	9740	9720	107
295	20230811	145900	2417169790	9740	9720	9740	9720	4
296	20230811	145800	2417130890	9720	9720	9720	9720	30
297	20230811	145700	2416839290	9740	9740	9740	9740	55
298	20230811	145600	2416303590	9740	9720	9740	9720	439
299	20230811	145500	2412028930	9730	9720	9730	9720	107
300	20230811	145400	2410988870	9720	9720	9720	9720	50
301	20230811	145300	2410502870	9710	9720	9720	9710	1150
302	20230811	145200	2399332220	9720	9720	9720	9720	41
303	20230811	145100	2398933700	9720	9720	9720	9720	1
304	20230811	145000	2398923980	9730	9720	9730	9720	55
305	20230811	144900	2398388840	9720	9720	9720	9720	149
306	20230811	144800	2396940560	9720	9720	9720	9720	505
307	20230811	144700	2392031960	9720	9720	9720	9720	28
308	20230811	144600	2391759800	9720	9720	9720	9720	9
309	20230811	144500	2391672320	9720	9710	9720	9710	427
310	20230811	144400	2387522480	9720	9720	9720	9720	10
311	20230811	144300	2387425280	9720	9730	9730	9710	69
312	20230811	144200	2386754510	9720	9720	9720	9720	10
313	20230811	144100	2386657310	9730	9730	9730	9730	4
314	20230811	144000	2386618390	9730	9720	9730	9720	17
315	20230811	143900	2386453090	9720	9720	9720	9720	80
316	20230811	143800	2385675490	9720	9730	9730	9720	20
317	20230811	143700	2385480990	9730	9730	9730	9730	1
318	20230811	143600	2385471260	9730	9720	9730	9720	13
319	20230811	143500	2385344780	9720	9730	9730	9720	1214
320	20230811	143400	2373543640	9730	9730	9730	9730	2
321	20230811	143300	2373524180	9730	9740	9740	9730	1116
322	20230811	143200	2362665490	9740	9750	9750	9740	106
323	20230811	143100	2361632050	9740	9740	9740	9740	1
324	20230811	143000	2361622310	9740	9740	9740	9740	25
325	20230811	142900	2361378810	9740	9740	9740	9740	9
326	20230811	142800	2361291150	9730	9730	9730	9730	0
327	20230811	142700	2361291150	9730	9730	9730	9730	100
328	20230811	142600	2360318150	9730	9750	9750	9730	123
329	20230811	142500	2359120900	9730	9730	9730	9730	0
330	20230811	142400	2359120900	9730	9740	9740	9730	1029
331	20230811	142300	2349107470	9750	9750	9750	9750	4
332	20230811	142200	2349068470	9730	9730	9730	9730	700
333	20230811	142100	2342257470	9730	9750	9750	9730	116
334	20230811	142000	2341128550	9760	9760	9760	9760	0
335	20230811	141900	2341128550	9760	9770	9770	9740	44
336	20230811	141800	2340699210	9780	9750	9780	9750	290
337	20230811	141700	2337865440	9700	9700	9700	9700	0
338	20230811	141600	2337865440	9700	9750	9750	9700	305
339	20230811	141500	2334905170	9760	9760	9760	9760	10
340	20230811	141400	2334807570	9740	9690	9740	9690	382
341	20230811	141300	2331096890	9740	9690	9740	9690	39
342	20230811	141200	2330718930	9690	9700	9700	9690	993
343	20230811	141100	2321092210	9710	9720	9750	9710	1378
344	20230811	141000	2307694620	9740	9740	9740	9740	1
345	20230811	140900	2307684880	9750	9750	9750	9750	265
346	20230811	140800	2305101130	9730	9740	9740	9730	184
347	20230811	140700	2303309010	9740	9740	9740	9740	30
348	20230811	140600	2303016810	9680	9680	9680	9680	0
349	20230811	140500	2303016810	9680	9690	9690	9680	3
350	20230811	140400	2302987760	9700	9700	9700	9670	1003
351	20230811	140300	2293272460	9710	9720	9720	9710	685
352	20230811	140200	2286619310	9710	9710	9710	9710	0
353	20230811	140100	2286619310	9710	9710	9710	9710	15
354	20230811	140000	2286473660	9710	9700	9710	9700	514
355	20230811	135900	2281483720	9690	9690	9690	9690	433
356	20230811	135800	2277287950	9680	9680	9680	9680	217
357	20230811	135700	2275187390	9680	9680	9680	9680	181
358	20230811	135600	2273435310	9680	9690	9690	9680	21
359	20230811	135500	2273231830	9680	9680	9690	9680	47
360	20230811	135400	2272776840	9680	9680	9690	9680	651
361	20230811	135300	2266471050	9680	9700	9700	9680	2341
362	20230811	135200	2243773080	9710	9710	9720	9710	1341
363	20230811	135100	2230751930	9710	9710	9710	9710	862
364	20230811	135000	2222381910	9720	9720	9720	9710	171
365	20230811	134900	2220720330	9730	9740	9740	9730	269
366	20230811	134800	2218102420	9740	9730	9740	9730	4
367	20230811	134700	2218063470	9730	9730	9730	9730	13
368	20230811	134600	2217936980	9740	9740	9750	9740	25
369	20230811	134500	2217693350	9730	9740	9740	9730	328
370	20230811	134400	2214501900	9740	9740	9740	9740	2
371	20230811	134300	2214482420	9740	9740	9740	9740	3
372	20230811	134200	2214453200	9740	9760	9760	9740	3
373	20230811	134100	2214423940	9740	9740	9740	9740	31
374	20230811	134000	2214122000	9740	9740	9740	9740	320
375	20230811	133900	2211005200	9730	9730	9730	9730	30
376	20230811	133800	2210713300	9720	9730	9730	9720	190
377	20230811	133700	2208865670	9730	9720	9730	9720	205
378	20230811	133600	2206871040	9720	9730	9730	9710	1331
379	20230811	133500	2193931250	9740	9730	9740	9730	19
380	20230811	133400	2193746270	9740	9740	9740	9740	48
381	20230811	133300	2193278750	9720	9750	9750	9720	4078
382	20230811	133200	2153588630	9750	9750	9770	9750	640
383	20230811	133100	2147348560	9750	9760	9760	9750	1368
384	20230811	133000	2134009550	9760	9760	9760	9760	376
385	20230811	132900	2130339790	9760	9770	9770	9750	1275
386	20230811	132800	2117893230	9770	9770	9770	9770	5
387	20230811	132700	2117844380	9770	9770	9790	9770	135
388	20230811	132600	2116525410	9770	9770	9770	9770	17
389	20230811	132500	2116359320	9760	9770	9770	9760	796
390	20230811	132400	2108590130	9770	9790	9790	9770	3546
391	20230811	132300	2073891260	9800	9790	9800	9790	484
392	20230811	132200	2069152800	9790	9790	9790	9790	4
393	20230811	132100	2069113640	9790	9800	9800	9790	128
394	20230811	132000	2067860050	9800	9800	9800	9800	0
395	20230811	131900	2067860050	9800	9800	9800	9800	1
396	20230811	131800	2067850250	9800	9800	9800	9800	70
397	20230811	131700	2067164250	9800	9800	9800	9800	1
398	20230811	131600	2067154450	9790	9790	9800	9790	61
399	20230811	131500	2066556670	9790	9790	9790	9780	75
400	20230811	131400	2065822440	9790	9790	9800	9790	1486
401	20230811	131300	2051274200	9800	9800	9800	9800	3
402	20230811	131200	2051244800	9800	9800	9800	9800	300
403	20230811	131100	2048304800	9800	9800	9800	9800	560
404	20230811	131000	2042816800	9810	9810	9810	9810	51
405	20230811	130900	2042316490	9800	9810	9810	9800	301
406	20230811	130800	2039366590	9810	9820	9820	9810	4
407	20230811	130700	2039327340	9810	9800	9810	9800	138
408	20230811	130600	2037974440	9800	9800	9800	9800	0
409	20230811	130500	2037974440	9800	9810	9810	9800	341
410	20230811	130400	2034630050	9810	9800	9810	9800	1050
411	20230811	130300	2024339550	9810	9810	9810	9810	30
412	20230811	130200	2024045250	9810	9820	9820	9810	742
413	20230811	130100	2016766100	9820	9830	9830	9820	1321
414	20230811	130000	2003788560	9830	9830	9830	9830	1
415	20230811	125900	2003778730	9850	9850	9850	9850	0
416	20230811	125800	2003778730	9850	9850	9850	9850	0
417	20230811	125700	2003778730	9850	9850	9850	9850	68
418	20230811	125600	2003108930	9860	9860	9860	9860	1
419	20230811	125500	2003099070	9850	9860	9860	9850	2
420	20230811	125400	2003079360	9840	9840	9840	9840	0
421	20230811	125300	2003079360	9840	9840	9840	9840	1
422	20230811	125200	2003069520	9840	9840	9840	9840	178
423	20230811	125100	2001318000	9830	9830	9830	9830	50
424	20230811	125000	2000826500	9830	9850	9860	9830	2910
425	20230811	124900	1972192920	9850	9850	9850	9850	70
426	20230811	124800	1971503420	9860	9860	9860	9860	60
427	20230811	124700	1970911820	9860	9870	9870	9860	13
428	20230811	124600	1970783520	9870	9870	9870	9870	15
429	20230811	124500	1970635470	9870	9870	9870	9870	1
430	20230811	124400	1970625600	9850	9850	9850	9850	525
431	20230811	124300	1965454350	9850	9860	9860	9850	42
432	20230811	124200	1965040630	9860	9860	9860	9860	10
433	20230811	124100	1964942030	9860	9850	9860	9850	280
434	20230811	124000	1962183360	9850	9840	9850	9840	81
435	20230811	123900	1961385720	9840	9840	9840	9840	0
436	20230811	123800	1961385720	9840	9860	9860	9840	300
437	20230811	123700	1958431680	9880	9880	9880	9880	2
438	20230811	123600	1958411920	9880	9880	9880	9880	0
439	20230811	123500	1958411920	9880	9880	9880	9880	0
440	20230811	123400	1958411920	9880	9870	9880	9850	157
441	20230811	123300	1956861550	9840	9840	9840	9840	0
442	20230811	123200	1956861550	9840	9840	9840	9840	96
443	20230811	123100	1955916910	9840	9830	9840	9830	621
444	20230811	123000	1949812470	9830	9840	9880	9830	157
445	20230811	122900	1948268440	9840	9840	9840	9840	126
446	20230811	122800	1947028600	9840	9840	9840	9840	0
447	20230811	122700	1947028600	9840	9840	9840	9840	0
448	20230811	122600	1947028600	9840	9840	9840	9840	0
449	20230811	122500	1947028600	9840	9840	9840	9840	233
450	20230811	122400	1944735880	9840	9840	9840	9840	32
451	20230811	122300	1944421000	9840	9880	9880	9840	1740
452	20230811	122200	1927293720	9870	9870	9870	9870	97
453	20230811	122100	1926336330	9880	9880	9880	9880	0
454	20230811	122000	1926336330	9880	9880	9880	9880	3
455	20230811	121900	1926306690	9850	9850	9850	9850	0
456	20230811	121800	1926306690	9850	9870	9870	9850	60
457	20230811	121700	1925715290	9860	9860	9860	9860	0
458	20230811	121600	1925715290	9860	9860	9860	9860	42
459	20230811	121500	1925301170	9850	9850	9850	9850	0
460	20230811	121400	1925301170	9850	9850	9850	9850	0
461	20230811	121300	1925301170	9850	9850	9850	9850	10
462	20230811	121200	1925202670	9900	9900	9900	9900	0
463	20230811	121100	1925202670	9900	9900	9900	9900	0
464	20230811	121000	1925202670	9900	9900	9900	9900	0
465	20230811	120900	1925202670	9900	9900	9900	9900	10
466	20230811	120800	1925103670	9900	9910	9910	9900	25
467	20230811	120700	1924856120	9910	9910	9910	9910	0
468	20230811	120600	1924856120	9910	9910	9910	9910	0
469	20230811	120500	1924856120	9910	9910	9910	9910	0
470	20230811	120400	1924856120	9910	9910	9910	9910	105
471	20230811	120300	1923815570	9920	9920	9920	9920	0
472	20230811	120200	1923815570	9920	9920	9920	9920	20
473	20230811	120100	1923617170	9930	9930	9930	9930	0
474	20230811	120000	1923617170	9930	9910	9930	9910	100
475	20230811	115900	1922625630	9830	9830	9830	9830	0
476	20230811	115800	1922625630	9830	9860	9860	9830	609
477	20230811	115700	1916633190	9840	9840	9840	9840	0
478	20230811	115600	1916633190	9840	9850	9850	9840	84
479	20230811	115500	1915806270	9840	9910	9910	9840	991
480	20230811	115400	1906047590	9860	9860	9860	9860	3
481	20230811	115300	1906018010	9860	9860	9860	9860	24
482	20230811	115200	1905781370	9850	9900	9900	9850	3999
483	20230811	115100	1866368270	9900	9920	9920	9900	485
484	20230811	115000	1861563320	9920	9920	9930	9920	1311
485	20230811	114900	1848558150	9910	9900	9910	9900	162
486	20230811	114800	1846952760	9910	9910	9910	9910	308
487	20230811	114700	1843900480	9910	9910	9910	9910	0
488	20230811	114600	1843900480	9910	9910	9910	9910	10
489	20230811	114500	1843801380	9900	9910	9910	9900	56
490	20230811	114400	1843246920	9900	9910	9910	9900	142
491	20230811	114300	1841839800	9910	9910	9910	9910	44
492	20230811	114200	1841403760	9930	9930	9930	9920	28
493	20230811	114100	1841125730	9930	9890	9930	9890	1055
494	20230811	114000	1830669740	9900	9900	9900	9900	274
495	20230811	113900	1827957140	9900	9900	9900	9900	134
496	20230811	113800	1826630540	9900	9900	9900	9900	51
497	20230811	113700	1826125640	9900	9900	9900	9900	5
498	20230811	113600	1826076140	9910	9900	9910	9900	150
499	20230811	113500	1824591110	9900	9900	9900	9900	6
500	20230811	113400	1824531710	9900	9870	9900	9870	268
501	20230811	113300	1821879340	9850	9850	9850	9850	139
502	20230811	113200	1820510190	9840	9900	9900	9840	715
503	20230811	113100	1813454400	9900	9920	9920	9900	518
504	20230811	113000	1808326160	9920	9900	9920	9900	76
505	20230811	112900	1807573660	9930	9930	9930	9930	50
506	20230811	112800	1807077160	9930	9930	9930	9930	0
507	20230811	112700	1807077160	9930	9910	9930	9910	3
508	20230811	112600	1807047400	9900	9920	9920	9900	339
509	20230811	112500	1803690890	9930	9910	9930	9910	4
510	20230811	112400	1803651230	9900	9920	9930	9900	620
511	20230811	112300	1797510360	9930	9930	9940	9920	532
512	20230811	112200	1792227600	9930	9920	9930	9920	707
513	20230811	112100	1785211890	9900	9900	9900	9900	114
514	20230811	112000	1784083290	9930	9870	9930	9850	1114
515	20230811	111900	1773105400	9900	9900	9900	9900	1479
516	20230811	111800	1758463300	9840	9840	9840	9840	0
517	20230811	111700	1758463300	9840	9870	9870	9840	500
518	20230811	111600	1753541780	9840	9870	9910	9840	874
519	20230811	111500	1744913520	9900	9880	9900	9880	50
520	20230811	111400	1744418540	9840	9860	9860	9840	564
521	20230811	111300	1738858350	9840	9850	9850	9840	50
522	20230811	111200	1738366120	9900	9850	9900	9850	54
523	20230811	111100	1737832140	9850	9850	9850	9850	47
524	20230811	111000	1737369190	9890	9890	9890	9890	3
525	20230811	110900	1737339520	9900	9900	9900	9890	131
526	20230811	110800	1736042700	9900	9900	9900	9900	124
527	20230811	110700	1734815100	9900	9900	9900	9900	115
528	20230811	110600	1733676600	9900	9920	9920	9900	70
529	20230811	110500	1732983320	9920	9920	9920	9920	365
530	20230811	110400	1729362520	9930	9930	9930	9930	102
531	20230811	110300	1728349660	9950	9920	9950	9920	85
532	20230811	110200	1727505560	9920	9920	9930	9920	683
533	20230811	110100	1720730190	9920	9900	9920	9900	774
534	20230811	110000	1713061530	9880	9850	9890	9850	654
535	20230811	105900	1706613500	9890	9890	9890	9890	0
536	20230811	105800	1706613500	9890	9890	9890	9890	0
537	20230811	105700	1706613500	9890	9880	9890	9850	599
538	20230811	105600	1700709420	9880	9880	9880	9880	1
539	20230811	105500	1700699540	9850	9850	9860	9850	1916
540	20230811	105400	1681826320	9850	9850	9850	9850	0
541	20230811	105300	1681826320	9850	9850	9850	9850	1000
542	20230811	105200	1671976320	9850	9850	9850	9850	52
543	20230811	105100	1671464120	9850	9850	9850	9850	4
544	20230811	105000	1671424720	9850	9880	9880	9850	239
545	20230811	104900	1669070420	9860	9850	9860	9850	320
546	20230811	104800	1665918360	9850	9810	9850	9810	167
547	20230811	104700	1664277080	9810	9800	9810	9800	76
548	20230811	104600	1663531720	9800	9850	9850	9800	1504
549	20230811	104500	1648788640	9850	9850	9850	9850	4
550	20230811	104400	1648749240	9810	9840	9840	9810	1711
551	20230811	104300	1631961640	9830	9850	9850	9810	201
552	20230811	104200	1629988710	9810	9830	9830	9810	918
553	20230811	104100	1620977570	9820	9850	9850	9820	739
554	20230811	104000	1613708310	9850	9860	9860	9840	474
555	20230811	103900	1609036610	9850	9850	9850	9850	130
556	20230811	103800	1607756110	9850	9840	9850	9840	194
557	20230811	103700	1605846390	9820	9830	9830	9820	510
558	20230811	103600	1600837940	9820	9820	9820	9820	2
559	20230811	103500	1600818300	9810	9810	9810	9810	131
560	20230811	103400	1599533190	9810	9820	9820	9800	1003
561	20230811	103300	1589689870	9840	9840	9840	9840	10
562	20230811	103200	1589591470	9850	9850	9850	9850	172
563	20230811	103100	1587897270	9800	9850	9850	9800	280
564	20230811	103000	1585150980	9800	9800	9810	9800	645
565	20230811	102900	1578829810	9800	9820	9820	9800	940
566	20230811	102800	1569610490	9820	9830	9840	9820	1875
567	20230811	102700	1551186370	9840	9880	9880	9840	1281
568	20230811	102600	1538573280	9880	9870	9880	9870	355
569	20230811	102500	1535065930	9860	9860	9880	9850	1029
570	20230811	102400	1524926000	9860	9880	9880	9860	1372
571	20230811	102300	1511386910	9880	9880	9880	9880	746
572	20230811	102200	1504016430	9880	9930	9930	9880	3751
573	20230811	102100	1466870100	9950	9940	9950	9930	877
574	20230811	102000	1458160090	9950	9950	9950	9950	104
575	20230811	101900	1457125290	9950	9950	9950	9950	86
576	20230811	101800	1456269590	9940	9940	9940	9940	15
577	20230811	101700	1456120490	9930	9930	9950	9920	206
578	20230811	101600	1454075070	9930	9930	9930	9930	99
579	20230811	101500	1453092000	9930	9940	9940	9920	1083
580	20230811	101400	1442339280	9940	9990	9990	9940	808
581	20230811	101300	1434300570	9990	9980	10000	9970	1224
582	20230811	101200	1422083850	9990	10000	10000	9970	1537
583	20230811	101100	1406716720	10000	10000	10000	9990	1747
584	20230811	101000	1389249440	10000	9980	10020	9980	5474
585	20230811	100900	1334472290	9960	9970	9980	9960	250
586	20230811	100800	1331979190	9970	9970	9980	9970	774
587	20230811	100700	1324257190	9980	9970	9980	9970	1880
588	20230811	100600	1305497030	9960	9960	9960	9960	441
589	20230811	100500	1301104670	9920	9910	9940	9900	2587
590	20230811	100400	1275468880	9900	9990	9990	9900	2790
591	20230811	100300	1247789550	9990	9970	10010	9970	2494
592	20230811	100200	1222895720	9910	9900	9970	9900	4433
593	20230811	100100	1178927930	9900	9910	9930	9900	2376
594	20230811	100000	1155405300	9920	9910	9920	9910	1064
595	20230811	095900	1144851020	9920	9900	9920	9900	1407
596	20230811	095800	1130901030	9900	9890	9900	9890	104
597	20230811	095700	1129872390	9870	9930	9930	9870	2662
598	20230811	095600	1103546940	9930	9940	9940	9930	395
599	20230811	095500	1099623590	9960	9950	9960	9920	1579
600	20230811	095400	1083935610	9950	9970	9980	9950	115
601	20230811	095300	1082791270	9970	10000	10010	9970	754
602	20230811	095200	1075264520	10000	9960	10010	9950	7754
603	20230811	095100	997842000	9960	9960	9990	9890	1183
604	20230811	095000	986060660	9990	9890	9990	9850	5141
605	20230811	094900	934907100	9890	9780	9890	9770	391
606	20230811	094800	931066040	9770	9870	9890	9770	816
607	20230811	094700	923048680	9870	9830	9870	9820	609
608	20230811	094600	917062480	9820	9840	9850	9820	1117
609	20230811	094500	906093020	9810	9810	9810	9800	658
610	20230811	094400	899639610	9850	9810	9850	9800	644
611	20230811	094300	893316960	9810	9760	9810	9750	542
612	20230811	094200	888030320	9750	9800	9800	9750	971
613	20230811	094100	878546430	9790	9770	9820	9770	262
614	20230811	094000	875980310	9770	9830	9830	9750	4016
615	20230811	093900	836648980	9830	9890	9890	9800	2071
616	20230811	093800	816267420	9890	9940	9940	9890	3897
617	20230811	093700	777664050	9950	9960	9990	9950	2250
618	20230811	093600	755272260	9960	10040	10050	9960	6472
619	20230811	093500	690511450	10040	10020	10040	10010	3375
620	20230811	093400	656689030	10020	10000	10060	9990	4781
621	20230811	093300	608775290	10010	10030	10060	10000	3919
622	20230811	093200	569497680	10030	9970	10050	9930	10310
623	20230811	093100	466437370	9980	9970	9980	9950	2091
624	20230811	093000	445591300	9970	9870	9970	9870	2471
625	20230811	092900	421092160	9850	9860	9860	9840	2371
626	20230811	092800	397736720	9860	9870	9890	9860	257
627	20230811	092700	395201100	9870	9870	9870	9850	1648
628	20230811	092600	378935540	9870	9930	9940	9870	3671
629	20230811	092500	342593670	9900	9940	9950	9900	3826
630	20230811	092400	304625750	9930	9880	9930	9880	3553
631	20230811	092300	269458950	9880	9880	9880	9870	944
632	20230811	092200	260133280	9880	9830	9890	9820	3978
633	20230811	092100	220897640	9780	9820	9830	9780	288
634	20230811	092000	218075920	9830	9860	9870	9830	394
635	20230811	091900	214190720	9860	9790	9860	9760	2410
636	20230811	091800	190535090	9750	9780	9790	9750	614
637	20230811	091700	184547670	9750	9780	9830	9750	527
638	20230811	091600	179392550	9760	9720	9760	9720	506
639	20230811	091500	174472630	9720	9720	9720	9710	1303
640	20230811	091400	161809470	9750	9750	9760	9720	1505
641	20230811	091300	147139990	9750	9780	9780	9730	2617
642	20230811	091200	121619200	9840	9840	9840	9840	5
643	20230811	091100	121570000	9850	9850	9850	9850	63
644	20230811	091000	120949450	9850	9820	9850	9780	2345
645	20230811	090900	97920820	9850	9860	9870	9820	1238
646	20230811	090800	85743070	9850	9820	9850	9820	1581
647	20230811	090700	70196190	9820	9820	9820	9820	123
648	20230811	090600	68988330	9820	9810	9820	9800	1245
649	20230811	090500	56779370	9810	9800	9810	9750	992
650	20230811	090400	47095010	9740	9750	9890	9730	2052
651	20230811	090300	27025250	9890	9710	9890	9710	582
652	20230811	090200	21351570	9720	9660	9720	9650	220
653	20230811	090100	19224220	9650	9630	9650	9630	4
654	20230811	090000	19185680	9630	9730	9730	9630	1975