KissMeData/255440/min/candle-20230811.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230811	202700	141620400	9660	9660	9660	9660	123
3	20230811	202600	141620400	9660	9660	9660	9660	0
4	20230811	202500	141620400	9660	9660	9660	9660	0
5	20230811	202400	141620400	9660	9660	9660	9660	0
6	20230811	202300	141620400	9660	9660	9660	9660	0
7	20230811	202200	141620400	9660	9660	9660	9660	0
8	20230811	202100	141620400	9660	9660	9660	9660	0
9	20230811	202000	141620400	9660	9660	9660	9660	0
10	20230811	201900	141620400	9660	9660	9660	9660	0
11	20230811	201800	141620400	9660	9660	9660	9660	0
12	20230811	201700	141620400	9660	9660	9660	9660	0
13	20230811	201600	141620400	9660	9660	9660	9660	0
14	20230811	201500	141620400	9660	9660	9660	9660	0
15	20230811	201400	141620400	9660	9660	9660	9660	0
16	20230811	201300	141620400	9660	9660	9660	9660	0
17	20230811	201200	141620400	9660	9660	9660	9660	0
18	20230811	201100	141620400	9660	9660	9660	9660	0
19	20230811	201000	141620400	9660	9660	9660	9660	0
20	20230811	200900	141620400	9660	9660	9660	9660	0
21	20230811	200800	141620400	9660	9660	9660	9660	0
22	20230811	200700	141620400	9660	9660	9660	9660	0
23	20230811	200600	141620400	9660	9660	9660	9660	0
24	20230811	200500	141620400	9660	9660	9660	9660	0
25	20230811	200400	141620400	9660	9660	9660	9660	0
26	20230811	200300	141620400	9660	9660	9660	9660	0
27	20230811	200200	141620400	9660	9660	9660	9660	0
28	20230811	200100	141620400	9660	9660	9660	9660	0
29	20230811	200000	141620400	9660	9660	9660	9660	0
30	20230811	195900	141620400	9660	9660	9660	9660	0
31	20230811	195800	141620400	9660	9660	9660	9660	0
32	20230811	195700	141620400	9660	9660	9660	9660	123
33	20230811	195600	141620400	9660	9660	9660	9660	0
34	20230811	195500	141620400	9660	9660	9660	9660	0
35	20230811	195400	141620400	9660	9660	9660	9660	0
36	20230811	195300	141620400	9660	9660	9660	9660	0
37	20230811	195200	141620400	9660	9660	9660	9660	0
38	20230811	195100	141620400	9660	9660	9660	9660	0
39	20230811	195000	141620400	9660	9660	9660	9660	0
40	20230811	194900	141620400	9660	9660	9660	9660	0
41	20230811	194800	141620400	9660	9660	9660	9660	0
42	20230811	194700	141620400	9660	9660	9660	9660	0
43	20230811	194600	141620400	9660	9660	9660	9660	0
44	20230811	194500	141620400	9660	9660	9660	9660	0
45	20230811	194400	141620400	9660	9660	9660	9660	0
46	20230811	194300	141620400	9660	9660	9660	9660	0
47	20230811	194200	141620400	9660	9660	9660	9660	0
48	20230811	194100	141620400	9660	9660	9660	9660	0
49	20230811	194000	141620400	9660	9660	9660	9660	0
50	20230811	193900	141620400	9660	9660	9660	9660	0
51	20230811	193800	141620400	9660	9660	9660	9660	0
52	20230811	193700	141620400	9660	9660	9660	9660	0
53	20230811	193600	141620400	9660	9660	9660	9660	0
54	20230811	193500	141620400	9660	9660	9660	9660	0
55	20230811	193400	141620400	9660	9660	9660	9660	0
56	20230811	193300	141620400	9660	9660	9660	9660	0
57	20230811	193200	141620400	9660	9660	9660	9660	0
58	20230811	193100	141620400	9660	9660	9660	9660	0
59	20230811	193000	141620400	9660	9660	9660	9660	0
60	20230811	192900	141620400	9660	9660	9660	9660	0
61	20230811	192800	141620400	9660	9660	9660	9660	0
62	20230811	192700	141620400	9660	9660	9660	9660	123
63	20230811	192600	141620400	9660	9660	9660	9660	0
64	20230811	192500	141620400	9660	9660	9660	9660	0
65	20230811	192400	141620400	9660	9660	9660	9660	0
66	20230811	192300	141620400	9660	9660	9660	9660	0
67	20230811	192200	141620400	9660	9660	9660	9660	0
68	20230811	192100	141620400	9660	9660	9660	9660	0
69	20230811	192000	141620400	9660	9660	9660	9660	0
70	20230811	191900	141620400	9660	9660	9660	9660	0
71	20230811	191800	141620400	9660	9660	9660	9660	0
72	20230811	191700	141620400	9660	9660	9660	9660	0
73	20230811	191600	141620400	9660	9660	9660	9660	0
74	20230811	191500	141620400	9660	9660	9660	9660	0
75	20230811	191400	141620400	9660	9660	9660	9660	0
76	20230811	191300	141620400	9660	9660	9660	9660	0
77	20230811	191200	141620400	9660	9660	9660	9660	0
78	20230811	191100	141620400	9660	9660	9660	9660	0
79	20230811	191000	141620400	9660	9660	9660	9660	0
80	20230811	190900	141620400	9660	9660	9660	9660	0
81	20230811	190800	141620400	9660	9660	9660	9660	0
82	20230811	190700	141620400	9660	9660	9660	9660	0
83	20230811	190600	141620400	9660	9660	9660	9660	0
84	20230811	190500	141620400	9660	9660	9660	9660	0
85	20230811	190400	141620400	9660	9660	9660	9660	0
86	20230811	190300	141620400	9660	9660	9660	9660	0
87	20230811	190200	141620400	9660	9660	9660	9660	0
88	20230811	190100	141620400	9660	9660	9660	9660	0
89	20230811	190000	141620400	9660	9660	9660	9660	0
90	20230811	185900	141620400	9660	9660	9660	9660	0
91	20230811	185800	141620400	9660	9660	9660	9660	0
92	20230811	185700	141620400	9660	9660	9660	9660	123
93	20230811	185600	141620400	9660	9660	9660	9660	0
94	20230811	185500	141620400	9660	9660	9660	9660	0
95	20230811	185400	141620400	9660	9660	9660	9660	0
96	20230811	185300	141620400	9660	9660	9660	9660	0
97	20230811	185200	141620400	9660	9660	9660	9660	0
98	20230811	185100	141620400	9660	9660	9660	9660	0
99	20230811	185000	141620400	9660	9660	9660	9660	0
100	20230811	184900	141620400	9660	9660	9660	9660	0
101	20230811	184800	141620400	9660	9660	9660	9660	0
102	20230811	184700	141620400	9660	9660	9660	9660	0
103	20230811	184600	141620400	9660	9660	9660	9660	0
104	20230811	184500	141620400	9660	9660	9660	9660	0
105	20230811	184400	141620400	9660	9660	9660	9660	0
106	20230811	184300	141620400	9660	9660	9660	9660	0
107	20230811	184200	141620400	9660	9660	9660	9660	0
108	20230811	184100	141620400	9660	9660	9660	9660	0
109	20230811	184000	141620400	9660	9660	9660	9660	0
110	20230811	183900	141620400	9660	9660	9660	9660	0
111	20230811	183800	141620400	9660	9660	9660	9660	0
112	20230811	183700	141620400	9660	9660	9660	9660	0
113	20230811	183600	141620400	9660	9660	9660	9660	0
114	20230811	183500	141620400	9660	9660	9660	9660	0
115	20230811	183400	141620400	9660	9660	9660	9660	0
116	20230811	183300	141620400	9660	9660	9660	9660	0
117	20230811	183200	141620400	9660	9660	9660	9660	0
118	20230811	183100	141620400	9660	9660	9660	9660	0
119	20230811	183000	141620400	9660	9660	9660	9660	0
120	20230811	182900	141620400	9660	9660	9660	9660	0
121	20230811	182800	141620400	9660	9660	9660	9660	0
122	20230811	182700	141620400	9660	9660	9660	9660	123
123	20230811	182600	141620400	9660	9660	9660	9660	0
124	20230811	182500	141620400	9660	9660	9660	9660	0
125	20230811	182400	141620400	9660	9660	9660	9660	0
126	20230811	182300	141620400	9660	9660	9660	9660	0
127	20230811	182200	141620400	9660	9660	9660	9660	0
128	20230811	182100	141620400	9660	9660	9660	9660	0
129	20230811	182000	141620400	9660	9660	9660	9660	0
130	20230811	181900	141620400	9660	9660	9660	9660	0
131	20230811	181800	141620400	9660	9660	9660	9660	0
132	20230811	181700	141620400	9660	9660	9660	9660	0
133	20230811	181600	141620400	9660	9660	9660	9660	0
134	20230811	181500	141620400	9660	9660	9660	9660	0
135	20230811	181400	141620400	9660	9660	9660	9660	0
136	20230811	181300	141620400	9660	9660	9660	9660	0
137	20230811	181200	141620400	9660	9660	9660	9660	0
138	20230811	181100	141620400	9660	9660	9660	9660	0
139	20230811	181000	141620400	9660	9660	9660	9660	0
140	20230811	180900	141620400	9660	9660	9660	9660	0
141	20230811	180800	141620400	9660	9660	9660	9660	0
142	20230811	180700	141620400	9660	9660	9660	9660	0
143	20230811	180600	141620400	9660	9660	9660	9660	0
144	20230811	180500	141620400	9660	9660	9660	9660	0
145	20230811	180400	141620400	9660	9660	9660	9660	0
146	20230811	180300	141620400	9660	9660	9660	9660	0
147	20230811	180200	141620400	9660	9660	9660	9660	0
148	20230811	180100	141620400	9660	9660	9660	9660	0
149	20230811	180000	141620400	9660	9660	9660	9660	0
150	20230811	175900	141620400	9660	9660	9660	9660	0
151	20230811	175800	141620400	9660	9660	9660	9660	0
152	20230811	175700	141620400	9660	9660	9660	9660	123
153	20230811	175600	141620400	9660	9660	9660	9660	0
154	20230811	175500	141620400	9660	9660	9660	9660	0
155	20230811	175400	141620400	9660	9660	9660	9660	0
156	20230811	175300	141620400	9660	9660	9660	9660	0
157	20230811	175200	141620400	9660	9660	9660	9660	0
158	20230811	175100	141620400	9660	9660	9660	9660	0
159	20230811	175000	141620400	9660	9660	9660	9660	0
160	20230811	174900	141620400	9660	9660	9660	9660	0
161	20230811	174800	141620400	9660	9660	9660	9660	0
162	20230811	174700	141620400	9660	9660	9660	9660	0
163	20230811	174600	141620400	9660	9660	9660	9660	0
164	20230811	174500	141620400	9660	9660	9660	9660	0
165	20230811	174400	141620400	9660	9660	9660	9660	0
166	20230811	174300	141620400	9660	9660	9660	9660	0
167	20230811	174200	141620400	9660	9660	9660	9660	0
168	20230811	174100	141620400	9660	9660	9660	9660	0
169	20230811	174000	141620400	9660	9660	9660	9660	0
170	20230811	173900	141620400	9660	9660	9660	9660	0
171	20230811	173800	141620400	9660	9660	9660	9660	0
172	20230811	173700	141620400	9660	9660	9660	9660	0
173	20230811	173600	141620400	9660	9660	9660	9660	0
174	20230811	173500	141620400	9660	9660	9660	9660	0
175	20230811	173400	141620400	9660	9660	9660	9660	0
176	20230811	173300	141620400	9660	9660	9660	9660	0
177	20230811	173200	141620400	9660	9660	9660	9660	0
178	20230811	173100	141620400	9660	9660	9660	9660	0
179	20230811	173000	141620400	9660	9660	9660	9660	0
180	20230811	172900	141620400	9660	9660	9660	9660	0
181	20230811	172800	141620400	9660	9660	9660	9660	0
182	20230811	172700	141620400	9660	9660	9660	9660	123
183	20230811	172600	141620400	9660	9660	9660	9660	0
184	20230811	172500	141620400	9660	9660	9660	9660	0
185	20230811	172400	141620400	9660	9660	9660	9660	0
186	20230811	172300	141620400	9660	9660	9660	9660	0
187	20230811	172200	141620400	9660	9660	9660	9660	0
188	20230811	172100	141620400	9660	9660	9660	9660	0
189	20230811	172000	141620400	9660	9660	9660	9660	0
190	20230811	171900	141620400	9660	9660	9660	9660	0
191	20230811	171800	141620400	9660	9660	9660	9660	0
192	20230811	171700	141620400	9660	9660	9660	9660	0
193	20230811	171600	141620400	9660	9660	9660	9660	0
194	20230811	171500	141620400	9660	9660	9660	9660	0
195	20230811	171400	141620400	9660	9660	9660	9660	0
196	20230811	171300	141620400	9660	9660	9660	9660	0
197	20230811	171200	141620400	9660	9660	9660	9660	0
198	20230811	171100	141620400	9660	9660	9660	9660	0
199	20230811	171000	141620400	9660	9660	9660	9660	0
200	20230811	170900	141620400	9660	9660	9660	9660	0
201	20230811	170800	141620400	9660	9660	9660	9660	0
202	20230811	170700	141620400	9660	9660	9660	9660	0
203	20230811	170600	141620400	9660	9660	9660	9660	0
204	20230811	170500	141620400	9660	9660	9660	9660	0
205	20230811	170400	141620400	9660	9660	9660	9660	0
206	20230811	170300	141620400	9660	9660	9660	9660	0
207	20230811	170200	141620400	9660	9660	9660	9660	0
208	20230811	170100	141620400	9660	9660	9660	9660	0
209	20230811	170000	141620400	9660	9660	9660	9660	0
210	20230811	165900	141620400	9660	9660	9660	9660	0
211	20230811	165800	141620400	9660	9660	9660	9660	0
212	20230811	165700	141620400	9660	9660	9660	9660	123
213	20230811	165600	141620400	9660	9660	9660	9660	0
214	20230811	165500	141620400	9660	9660	9660	9660	0
215	20230811	165400	141620400	9660	9660	9660	9660	0
216	20230811	165300	141620400	9660	9660	9660	9660	0
217	20230811	165200	141620400	9660	9660	9660	9660	0
218	20230811	165100	141620400	9660	9660	9660	9660	0
219	20230811	165000	141620400	9660	9660	9660	9660	0
220	20230811	164900	141620400	9660	9660	9660	9660	0
221	20230811	164800	141620400	9660	9660	9660	9660	0
222	20230811	164700	141620400	9660	9660	9660	9660	0
223	20230811	164600	141620400	9660	9660	9660	9660	0
224	20230811	164500	141620400	9660	9660	9660	9660	0
225	20230811	164400	141620400	9660	9660	9660	9660	0
226	20230811	164300	141620400	9660	9660	9660	9660	0
227	20230811	164200	141620400	9660	9660	9660	9660	0
228	20230811	164100	141620400	9660	9660	9660	9660	0
229	20230811	164000	141620400	9660	9660	9660	9660	0
230	20230811	163900	141620400	9660	9660	9660	9660	0
231	20230811	163800	141620400	9660	9660	9660	9660	0
232	20230811	163700	141620400	9660	9660	9660	9660	0
233	20230811	163600	141620400	9660	9660	9660	9660	0
234	20230811	163500	141620400	9660	9660	9660	9660	0
235	20230811	163400	141620400	9660	9660	9660	9660	0
236	20230811	163300	141620400	9660	9660	9660	9660	0
237	20230811	163200	141620400	9660	9660	9660	9660	0
238	20230811	163100	141620400	9660	9660	9660	9660	0
239	20230811	163000	141620400	9660	9660	9660	9660	0
240	20230811	162900	141620400	9660	9660	9660	9660	0
241	20230811	162800	141620400	9660	9660	9660	9660	0
242	20230811	162700	141620400	9660	9660	9660	9660	123
243	20230811	162600	141620400	9660	9660	9660	9660	0
244	20230811	162500	141620400	9660	9660	9660	9660	0
245	20230811	162400	141620400	9660	9660	9660	9660	0
246	20230811	162300	141620400	9660	9660	9660	9660	0
247	20230811	162200	141620400	9660	9660	9660	9660	0
248	20230811	162100	141620400	9660	9660	9660	9660	0
249	20230811	162000	141620400	9660	9660	9660	9660	0
250	20230811	161900	141620400	9660	9660	9660	9660	0
251	20230811	161800	141620400	9660	9660	9660	9660	0
252	20230811	161700	141620400	9660	9660	9660	9660	0
253	20230811	161600	141620400	9660	9660	9660	9660	0
254	20230811	161500	141620400	9660	9660	9660	9660	0
255	20230811	161400	141620400	9660	9660	9660	9660	0
256	20230811	161300	141620400	9660	9660	9660	9660	0
257	20230811	161200	141620400	9660	9660	9660	9660	0
258	20230811	161100	141620400	9660	9660	9660	9660	0
259	20230811	161000	141620400	9660	9660	9660	9660	0
260	20230811	160900	141620400	9660	9660	9660	9660	0
261	20230811	160800	141620400	9660	9660	9660	9660	0
262	20230811	160700	141620400	9660	9660	9660	9660	0
263	20230811	160600	141620400	9660	9660	9660	9660	0
264	20230811	160500	141620400	9660	9660	9660	9660	0
265	20230811	160400	141620400	9660	9660	9660	9660	0
266	20230811	160300	141620400	9660	9660	9660	9660	0
267	20230811	160200	141620400	9660	9660	9660	9660	0
268	20230811	160100	141620400	9660	9660	9660	9660	0
269	20230811	160000	141620400	9660	9660	9660	9660	0
270	20230811	155900	141620400	9660	9660	9660	9660	0
271	20230811	155800	141620400	9660	9660	9660	9660	0
272	20230811	155700	141620400	9660	9660	9660	9660	123
273	20230811	155600	141620400	9660	9660	9660	9660	0
274	20230811	155500	141620400	9660	9660	9660	9660	0
275	20230811	155400	141620400	9660	9660	9660	9660	0
276	20230811	155300	141620400	9660	9660	9660	9660	0
277	20230811	155200	141620400	9660	9660	9660	9660	0
278	20230811	155100	141620400	9660	9660	9660	9660	0
279	20230811	155000	141620400	9660	9660	9660	9660	0
280	20230811	154900	141620400	9660	9660	9660	9660	0
281	20230811	154800	141620400	9660	9660	9660	9660	0
282	20230811	154700	141620400	9660	9660	9660	9660	0
283	20230811	154600	141620400	9660	9660	9660	9660	0
284	20230811	154500	141620400	9660	9660	9660	9660	0
285	20230811	154400	141620400	9660	9660	9660	9660	0
286	20230811	154300	141620400	9660	9660	9660	9660	0
287	20230811	154200	141620400	9660	9660	9660	9660	0
288	20230811	154100	141620400	9660	9660	9660	9660	0
289	20230811	154000	141620400	9660	9660	9660	9660	0
290	20230811	153900	141620400	9660	9660	9660	9660	0
291	20230811	153800	141620400	9660	9660	9660	9660	0
292	20230811	153700	141620400	9660	9660	9660	9660	0
293	20230811	153600	141620400	9660	9660	9660	9660	0
294	20230811	153500	141620400	9660	9660	9660	9660	0
295	20230811	153400	141620400	9660	9660	9660	9660	0
296	20230811	153300	141620400	9660	9660	9660	9660	0
297	20230811	153200	141620400	9660	9660	9660	9660	0
298	20230811	153100	141620400	9660	9660	9660	9660	0
299	20230811	153000	141620400	9660	9660	9660	9660	123
300	20230811	152900	140432220	9680	9680	9680	9680	0
301	20230811	152800	140432220	9680	9680	9680	9680	0
302	20230811	152700	140432220	9680	9680	9680	9680	0
303	20230811	152600	140432220	9680	9680	9680	9680	0
304	20230811	152500	140432220	9680	9680	9680	9680	0
305	20230811	152400	140432220	9680	9680	9680	9680	0
306	20230811	152300	140432220	9680	9680	9680	9680	0
307	20230811	152200	140432220	9680	9680	9680	9680	0
308	20230811	152100	140432220	9680	9680	9680	9680	0
309	20230811	152000	140432220	9680	9680	9680	9680	0
310	20230811	151900	140432220	9680	9680	9680	9680	0
311	20230811	151800	140432220	9680	9710	9710	9680	36
312	20230811	151700	140082940	9700	9700	9700	9700	0
313	20230811	151600	140082940	9700	9700	9700	9700	10
314	20230811	151500	139985940	9720	9720	9720	9720	0
315	20230811	151400	139985940	9720	9720	9720	9720	0
316	20230811	151300	139985940	9720	9720	9720	9720	50
317	20230811	151200	139499940	9730	9730	9730	9730	0
318	20230811	151100	139499940	9730	9730	9730	9730	0
319	20230811	151000	139499940	9730	9730	9730	9730	0
320	20230811	150900	139499940	9730	9730	9730	9730	0
321	20230811	150800	139499940	9730	9730	9730	9730	0
322	20230811	150700	139499940	9730	9730	9730	9730	0
323	20230811	150600	139499940	9730	9730	9730	9730	120
324	20230811	150500	138332340	9730	9730	9730	9730	0
325	20230811	150400	138332340	9730	9730	9730	9730	0
326	20230811	150300	138332340	9730	9730	9730	9730	0
327	20230811	150200	138332340	9730	9680	9730	9680	5
328	20230811	150100	138283890	9680	9680	9680	9680	249
329	20230811	150000	135873570	9680	9680	9680	9680	0
330	20230811	145900	135873570	9680	9680	9680	9680	0
331	20230811	145800	135873570	9680	9680	9680	9680	0
332	20230811	145700	135873570	9680	9680	9680	9680	0
333	20230811	145600	135873570	9680	9690	9690	9680	202
334	20230811	145500	133917410	9670	9670	9670	9670	0
335	20230811	145400	133917410	9670	9720	9720	9670	23
336	20230811	145300	133694730	9710	9710	9710	9710	0
337	20230811	145200	133694730	9710	9710	9710	9710	1
338	20230811	145100	133685020	9770	9770	9770	9770	0
339	20230811	145000	133685020	9770	9700	9770	9700	27
340	20230811	144900	133423050	9700	9700	9700	9700	1
341	20230811	144800	133413350	9700	9700	9700	9700	0
342	20230811	144700	133413350	9700	9700	9700	9700	0
343	20230811	144600	133413350	9700	9700	9700	9700	51
344	20230811	144500	132918650	9700	9700	9700	9700	0
345	20230811	144400	132918650	9700	9700	9700	9700	0
346	20230811	144300	132918650	9700	9700	9700	9700	16
347	20230811	144200	132763450	9700	9690	9700	9690	467
348	20230811	144100	128238210	9680	9680	9680	9680	1
349	20230811	144000	128228530	9680	9680	9680	9680	0
350	20230811	143900	128228530	9680	9680	9680	9680	0
351	20230811	143800	128228530	9680	9680	9680	9680	0
352	20230811	143700	128228530	9680	9680	9680	9680	1
353	20230811	143600	128218850	9670	9670	9670	9670	1
354	20230811	143500	128209180	9680	9680	9680	9680	1
355	20230811	143400	128199500	9680	9680	9680	9680	0
356	20230811	143300	128199500	9680	9680	9680	9680	1
357	20230811	143200	128189820	9670	9680	9680	9670	15
358	20230811	143100	128044680	9680	9680	9680	9680	13
359	20230811	143000	127918840	9700	9700	9700	9700	1
360	20230811	142900	127909140	9700	9700	9700	9700	2
361	20230811	142800	127889740	9770	9770	9770	9770	0
362	20230811	142700	127889740	9770	9770	9770	9770	0
363	20230811	142600	127889740	9770	9760	9770	9760	5
364	20230811	142500	127840910	9690	9690	9690	9690	1
365	20230811	142400	127831220	9690	9700	9710	9690	121
366	20230811	142300	126657510	9690	9700	9700	9690	252
367	20230811	142200	124213120	9680	9680	9680	9680	28
368	20230811	142100	123942080	9680	9680	9680	9680	3
369	20230811	142000	123913040	9680	9700	9700	9680	6
370	20230811	141900	123854860	9660	9660	9660	9660	50
371	20230811	141800	123371860	9660	9660	9660	9660	0
372	20230811	141700	123371860	9660	9660	9660	9660	0
373	20230811	141600	123371860	9660	9660	9660	9660	51
374	20230811	141500	122879200	9660	9660	9660	9660	1
375	20230811	141400	122869540	9720	9720	9720	9720	0
376	20230811	141300	122869540	9720	9720	9720	9720	0
377	20230811	141200	122869540	9720	9720	9720	9720	0
378	20230811	141100	122869540	9720	9720	9720	9720	0
379	20230811	141000	122869540	9720	9720	9720	9720	0
380	20230811	140900	122869540	9720	9720	9720	9720	0
381	20230811	140800	122869540	9720	9720	9720	9720	1
382	20230811	140700	122859820	9640	9640	9640	9640	0
383	20230811	140600	122859820	9640	9640	9640	9640	0
384	20230811	140500	122859820	9640	9640	9640	9640	0
385	20230811	140400	122859820	9640	9640	9640	9640	104
386	20230811	140300	121857260	9610	9610	9610	9610	0
387	20230811	140200	121857260	9610	9610	9610	9610	0
388	20230811	140100	121857260	9610	9670	9670	9610	180
389	20230811	140000	120124870	9740	9700	9740	9700	2
390	20230811	135900	120105430	9720	9730	9730	9720	2
391	20230811	135800	120085980	9740	9740	9740	9740	1
392	20230811	135700	120076240	9740	9740	9740	9740	0
393	20230811	135600	120076240	9740	9740	9740	9740	0
394	20230811	135500	120076240	9740	9740	9740	9740	0
395	20230811	135400	120076240	9740	9740	9740	9740	150
396	20230811	135300	118615240	9700	9700	9700	9700	0
397	20230811	135200	118615240	9700	9700	9700	9700	0
398	20230811	135100	118615240	9700	9700	9700	9700	0
399	20230811	135000	118615240	9700	9700	9700	9700	0
400	20230811	134900	118615240	9700	9700	9700	9700	0
401	20230811	134800	118615240	9700	9690	9700	9690	408
402	20230811	134700	114658120	9700	9730	9730	9670	864
403	20230811	134600	106281770	9710	9710	9710	9710	0
404	20230811	134500	106281770	9710	9710	9710	9710	0
405	20230811	134400	106281770	9710	9710	9710	9710	0
406	20230811	134300	106281770	9710	9710	9710	9710	0
407	20230811	134200	106281770	9710	9710	9710	9710	0
408	20230811	134100	106281770	9710	9710	9710	9710	0
409	20230811	134000	106281770	9710	9710	9710	9710	0
410	20230811	133900	106281770	9710	9710	9710	9710	0
411	20230811	133800	106281770	9710	9710	9710	9710	0
412	20230811	133700	106281770	9710	9710	9710	9710	0
413	20230811	133600	106281770	9710	9710	9710	9710	0
414	20230811	133500	106281770	9710	9710	9710	9710	0
415	20230811	133400	106281770	9710	9730	9730	9710	403
416	20230811	133300	102365460	9740	9740	9740	9740	0
417	20230811	133200	102365460	9740	9740	9740	9740	38
418	20230811	133100	101995340	9740	9740	9740	9740	34
419	20230811	133000	101664180	9740	9740	9740	9740	222
420	20230811	132900	99501900	9750	9750	9750	9750	2
421	20230811	132800	99482400	9750	9750	9750	9750	0
422	20230811	132700	99482400	9750	9750	9750	9750	0
423	20230811	132600	99482400	9750	9750	9750	9750	5
424	20230811	132500	99433650	9740	9740	9740	9740	0
425	20230811	132400	99433650	9740	9740	9740	9740	0
426	20230811	132300	99433650	9740	9740	9740	9740	0
427	20230811	132200	99433650	9740	9740	9740	9740	0
428	20230811	132100	99433650	9740	9740	9740	9740	0
429	20230811	132000	99433650	9740	9740	9740	9740	0
430	20230811	131900	99433650	9740	9740	9740	9740	0
431	20230811	131800	99433650	9740	9740	9740	9740	0
432	20230811	131700	99433650	9740	9740	9740	9740	0
433	20230811	131600	99433650	9740	9740	9740	9740	0
434	20230811	131500	99433650	9740	9740	9740	9740	0
435	20230811	131400	99433650	9740	9740	9740	9740	0
436	20230811	131300	99433650	9740	9740	9740	9740	0
437	20230811	131200	99433650	9740	9740	9740	9740	4
438	20230811	131100	99394690	9740	9740	9740	9740	1
439	20230811	131000	99384950	9740	9740	9740	9740	0
440	20230811	130900	99384950	9740	9740	9740	9740	0
441	20230811	130800	99384950	9740	9740	9740	9740	0
442	20230811	130700	99384950	9740	9760	9760	9740	205
443	20230811	130600	97387120	9760	9760	9760	9760	10
444	20230811	130500	97289520	9770	9770	9770	9770	0
445	20230811	130400	97289520	9770	9770	9770	9770	0
446	20230811	130300	97289520	9770	9770	9770	9770	1
447	20230811	130200	97279750	9780	9780	9780	9780	0
448	20230811	130100	97279750	9780	9780	9780	9780	10
449	20230811	130000	97181950	9800	9800	9800	9800	0
450	20230811	125900	97181950	9800	9800	9800	9800	0
451	20230811	125800	97181950	9800	9790	9800	9790	11
452	20230811	125700	97074250	9780	9780	9780	9780	10
453	20230811	125600	96976450	9760	9760	9760	9760	0
454	20230811	125500	96976450	9760	9760	9760	9760	0
455	20230811	125400	96976450	9760	9760	9760	9760	0
456	20230811	125300	96976450	9760	9760	9760	9760	0
457	20230811	125200	96976450	9760	9760	9760	9760	0
458	20230811	125100	96976450	9760	9760	9760	9760	0
459	20230811	125000	96976450	9760	9760	9760	9760	0
460	20230811	124900	96976450	9760	9760	9760	9760	0
461	20230811	124800	96976450	9760	9760	9760	9760	0
462	20230811	124700	96976450	9760	9760	9760	9760	0
463	20230811	124600	96976450	9760	9760	9760	9760	0
464	20230811	124500	96976450	9760	9760	9760	9760	0
465	20230811	124400	96976450	9760	9760	9760	9760	0
466	20230811	124300	96976450	9760	9760	9760	9760	0
467	20230811	124200	96976450	9760	9760	9760	9760	0
468	20230811	124100	96976450	9760	9760	9760	9760	0
469	20230811	124000	96976450	9760	9760	9760	9760	0
470	20230811	123900	96976450	9760	9760	9760	9760	0
471	20230811	123800	96976450	9760	9760	9760	9760	0
472	20230811	123700	96976450	9760	9760	9760	9760	0
473	20230811	123600	96976450	9760	9760	9760	9760	100
474	20230811	123500	96000450	9760	9760	9760	9760	0
475	20230811	123400	96000450	9760	9760	9760	9760	1
476	20230811	123300	95990690	9760	9760	9760	9760	0
477	20230811	123200	95990690	9760	9760	9760	9760	0
478	20230811	123100	95990690	9760	9760	9760	9760	0
479	20230811	123000	95990690	9760	9760	9760	9760	0
480	20230811	122900	95990690	9760	9760	9760	9760	193
481	20230811	122800	94107010	9770	9770	9770	9770	0
482	20230811	122700	94107010	9770	9770	9770	9770	0
483	20230811	122600	94107010	9770	9770	9770	9770	0
484	20230811	122500	94107010	9770	9770	9770	9770	50
485	20230811	122400	93618510	9770	9770	9770	9770	0
486	20230811	122300	93618510	9770	9770	9770	9770	1
487	20230811	122200	93608740	9740	9740	9740	9740	0
488	20230811	122100	93608740	9740	9740	9740	9740	0
489	20230811	122000	93608740	9740	9740	9740	9740	0
490	20230811	121900	93608740	9740	9790	9790	9740	320
491	20230811	121800	90487940	9790	9790	9790	9790	0
492	20230811	121700	90487940	9790	9790	9790	9790	4
493	20230811	121600	90448780	9790	9790	9790	9790	1
494	20230811	121500	90438990	9850	9850	9850	9850	0
495	20230811	121400	90438990	9850	9850	9850	9850	5
496	20230811	121300	90389740	9850	9850	9850	9850	0
497	20230811	121200	90389740	9850	9850	9850	9850	0
498	20230811	121100	90389740	9850	9850	9850	9850	0
499	20230811	121000	90389740	9850	9850	9850	9850	0
500	20230811	120900	90389740	9850	9850	9850	9850	5
501	20230811	120800	90340490	9850	9850	9850	9850	0
502	20230811	120700	90340490	9850	9850	9850	9850	0
503	20230811	120600	90340490	9850	9850	9850	9850	0
504	20230811	120500	90340490	9850	9850	9850	9850	0
505	20230811	120400	90340490	9850	9850	9850	9850	0
506	20230811	120300	90340490	9850	9850	9850	9850	0
507	20230811	120200	90340490	9850	9850	9850	9850	0
508	20230811	120100	90340490	9850	9850	9850	9850	0
509	20230811	120000	90340490	9850	9850	9850	9850	5
510	20230811	115900	90291240	9850	9850	9850	9850	0
511	20230811	115800	90291240	9850	9850	9850	9850	3
512	20230811	115700	90261690	9860	9860	9860	9860	3
513	20230811	115600	90232110	9860	9860	9860	9860	1
514	20230811	115500	90222250	9790	9860	9860	9790	579
515	20230811	115400	84547160	9860	9860	9860	9860	3
516	20230811	115300	84517580	9860	9860	9860	9860	1
517	20230811	115200	84507720	9860	9860	9860	9860	3
518	20230811	115100	84478140	9860	9860	9860	9860	3
519	20230811	115000	84448560	9860	9860	9860	9860	22
520	20230811	114900	84231640	9860	9850	9860	9830	14
521	20230811	114800	84093930	9850	9850	9850	9850	5
522	20230811	114700	84044680	9850	9850	9850	9850	0
523	20230811	114600	84044680	9850	9850	9850	9850	4
524	20230811	114500	84005280	9860	9860	9860	9860	3
525	20230811	114400	83975700	9830	9830	9830	9830	0
526	20230811	114300	83975700	9830	9830	9830	9830	3
527	20230811	114200	83946210	9830	9850	9850	9830	137
528	20230811	114100	82597330	9830	9830	9830	9830	84
529	20230811	114000	81771610	9850	9850	9850	9850	3
530	20230811	113900	81742060	9850	9850	9850	9850	34
531	20230811	113800	81407160	9850	9850	9850	9850	0
532	20230811	113700	81407160	9850	9850	9850	9850	3
533	20230811	113600	81377610	9850	9850	9850	9850	4
534	20230811	113500	81338210	9850	9850	9850	9850	4
535	20230811	113400	81298810	9870	9870	9870	9870	3
536	20230811	113300	81269200	9870	9870	9870	9870	3
537	20230811	113200	81239590	9870	9870	9870	9870	1
538	20230811	113100	81229720	9870	9870	9870	9870	3
539	20230811	113000	81200110	9870	9870	9870	9870	3
540	20230811	112900	81170500	9850	9870	9870	9850	2
541	20230811	112800	81150780	9870	9870	9870	9870	3
542	20230811	112700	81121170	9870	9870	9870	9870	4
543	20230811	112600	81081690	9870	9870	9870	9870	1
544	20230811	112500	81071820	9870	9870	9870	9870	3
545	20230811	112400	81042210	9860	9870	9870	9860	4
546	20230811	112300	81002740	9860	9860	9860	9860	3
547	20230811	112200	80973160	9870	9870	9870	9870	10
548	20230811	112100	80874460	9860	9860	9860	9860	1
549	20230811	112000	80864600	9860	9860	9860	9860	0
550	20230811	111900	80864600	9860	9860	9860	9860	4
551	20230811	111800	80825160	9850	9850	9850	9850	32
552	20230811	111700	80509960	9840	9840	9840	9840	0
553	20230811	111600	80509960	9840	9840	9840	9840	10
554	20230811	111500	80411560	9840	9850	9850	9840	4
555	20230811	111400	80372170	9850	9850	9850	9850	0
556	20230811	111300	80372170	9850	9850	9850	9850	3
557	20230811	111200	80342620	9850	9850	9850	9850	4
558	20230811	111100	80303220	9850	9850	9850	9850	0
559	20230811	111000	80303220	9850	9850	9850	9850	14
560	20230811	110900	80165320	9880	9880	9880	9880	4
561	20230811	110800	80125800	9880	9880	9880	9880	0
562	20230811	110700	80125800	9880	9880	9880	9880	3
563	20230811	110600	80096160	9880	9880	9880	9880	5
564	20230811	110500	80046760	9880	9860	9880	9860	2
565	20230811	110400	80027020	9880	9880	9880	9880	3
566	20230811	110300	79997380	9880	9880	9880	9880	3
567	20230811	110200	79967740	9880	9880	9880	9880	1
568	20230811	110100	79957860	9860	9860	9860	9860	60
569	20230811	110000	79366260	9880	9880	9880	9880	3
570	20230811	105900	79336620	9880	9880	9880	9880	0
571	20230811	105800	79336620	9880	9880	9880	9880	4
572	20230811	105700	79297100	9880	9880	9880	9880	3
573	20230811	105600	79267460	9880	9880	9880	9880	0
574	20230811	105500	79267460	9880	9880	9880	9880	4
575	20230811	105400	79227940	9830	9860	9860	9830	5
576	20230811	105300	79178670	9860	9860	9860	9860	0
577	20230811	105200	79178670	9860	9850	9860	9850	61
578	20230811	105100	78577290	9850	9850	9850	9850	3
579	20230811	105000	78547740	9850	9850	9850	9850	0
580	20230811	104900	78547740	9850	9850	9850	9850	3
581	20230811	104800	78518190	9850	9860	9860	9820	175
582	20230811	104700	76799540	9820	9820	9820	9820	0
583	20230811	104600	76799540	9820	9860	9870	9820	286
584	20230811	104500	73979710	9900	9900	9900	9900	4
585	20230811	104400	73940110	9900	9900	9900	9900	0
586	20230811	104300	73940110	9900	9900	9900	9900	3
587	20230811	104200	73910410	9900	9900	9900	9900	4
588	20230811	104100	73870810	9900	9900	9900	9900	49
589	20230811	104000	73385710	9860	9900	9900	9800	676
590	20230811	103900	66745910	9810	9950	9950	9810	63
591	20230811	103800	66125760	9960	9870	9960	9870	798
592	20230811	103700	58229960	9870	9880	9880	9870	155
593	20230811	103600	56698610	9880	9880	9880	9880	7
594	20230811	103500	56629450	9840	9880	9880	9840	80
595	20230811	103400	55842210	9880	9880	9880	9880	3
596	20230811	103300	55812570	9880	9880	9880	9880	3
597	20230811	103200	55782930	9880	9880	9880	9880	6
598	20230811	103100	55723650	9880	9880	9880	9880	7
599	20230811	103000	55654490	9860	9890	9890	9860	361
600	20230811	102900	52094940	9890	9890	9890	9890	0
601	20230811	102800	52094940	9890	9880	9890	9880	14
602	20230811	102700	51956580	9890	9890	9890	9890	3
603	20230811	102600	51926910	9890	9890	9890	9890	0
604	20230811	102500	51926910	9890	9890	9890	9890	3
605	20230811	102400	51897240	9890	9890	9890	9890	334
606	20230811	102300	48593980	9880	9890	9890	9880	200
607	20230811	102200	46616030	9890	9890	9890	9890	4
608	20230811	102100	46576470	9900	9900	9900	9900	4
609	20230811	102000	46536870	9900	9900	9900	9900	0
610	20230811	101900	46536870	9900	9900	9900	9900	3
611	20230811	101800	46507170	9900	9900	9900	9900	5
612	20230811	101700	46457670	9900	9900	9900	9900	0
613	20230811	101600	46457670	9900	9900	9900	9900	13
614	20230811	101500	46328970	9900	9900	9900	9900	33
615	20230811	101400	46002270	9870	9900	9900	9870	59
616	20230811	101300	45419910	9900	9900	9900	9900	3
617	20230811	101200	45390210	9890	9900	9900	9890	5
618	20230811	101100	45340730	9900	9890	9900	9890	41
619	20230811	101000	44935040	9890	9900	9900	9890	10
620	20230811	100900	44836090	9900	9900	9900	9900	3
621	20230811	100800	44806390	9870	9870	9870	9870	148
622	20230811	100700	43345630	9900	9870	9900	9870	110
623	20230811	100600	42259810	9860	9860	9860	9860	129
624	20230811	100500	40987870	9860	9860	9860	9860	0
625	20230811	100400	40987870	9860	9860	9860	9850	124
626	20230811	100300	39765330	9850	9850	9850	9850	104
627	20230811	100200	38740930	9850	9850	9850	9850	0
628	20230811	100100	38740930	9850	9840	9850	9840	4
629	20230811	100000	38701540	9840	9840	9840	9840	3
630	20230811	095900	38672020	9840	9810	9840	9810	44
631	20230811	095800	38239530	9750	9820	9820	9750	4
632	20230811	095700	38200320	9820	9820	9820	9820	4
633	20230811	095600	38161040	9800	9800	9800	9800	50
634	20230811	095500	37671040	9820	9820	9820	9820	4
635	20230811	095400	37631760	9820	9820	9820	9820	4
636	20230811	095300	37592480	9820	9820	9820	9820	0
637	20230811	095200	37592480	9820	9820	9820	9820	3
638	20230811	095100	37563020	9820	9820	9820	9750	90
639	20230811	095000	36679290	9820	9820	9820	9820	1
640	20230811	094900	36669470	9820	9820	9820	9820	4
641	20230811	094800	36630190	9820	9820	9820	9820	3
642	20230811	094700	36600730	9820	9780	9820	9780	1437
643	20230811	094600	22527870	9770	9780	9780	9770	8
644	20230811	094500	22449680	9780	9780	9780	9780	3
645	20230811	094400	22420340	9780	9780	9780	9780	1
646	20230811	094300	22410560	9760	9760	9760	9760	32
647	20230811	094200	22098240	9760	9760	9760	9760	3
648	20230811	094100	22068960	9760	9760	9760	9760	10
649	20230811	094000	21971360	9760	9760	9760	9760	40
650	20230811	093900	21580960	9740	9790	9790	9740	183
651	20230811	093800	19798390	9790	9790	9790	9790	0
652	20230811	093700	19798390	9790	9760	9790	9760	6
653	20230811	093600	19739680	9780	9780	9780	9780	3
654	20230811	093500	19710340	9750	9750	9750	9750	50
655	20230811	093400	19222840	9780	9790	9790	9780	254
656	20230811	093300	16736280	9790	9750	9790	9750	10
657	20230811	093200	16638740	9790	9790	9790	9790	4
658	20230811	093100	16599580	9790	9750	9790	9750	8
659	20230811	093000	16521460	9790	9750	9790	9750	11
660	20230811	092900	16414170	9800	9800	9800	9800	7
661	20230811	092800	16345570	9800	9800	9800	9800	3
662	20230811	092700	16316170	9800	9800	9800	9800	1
663	20230811	092600	16306370	9800	9800	9800	9800	3
664	20230811	092500	16276970	9800	9800	9800	9800	4
665	20230811	092400	16237770	9800	9800	9800	9800	0
666	20230811	092300	16237770	9800	9800	9800	9800	4
667	20230811	092200	16198570	9750	9800	9800	9750	4
668	20230811	092100	16159420	9800	9800	9800	9800	1
669	20230811	092000	16149620	9800	9810	9810	9800	3
670	20230811	091900	16120210	9800	9800	9800	9800	4
671	20230811	091800	16081010	9730	9730	9730	9730	50
672	20230811	091700	15594510	9810	9820	9820	9810	14
673	20230811	091600	15457070	9820	9820	9820	9820	104
674	20230811	091500	14435790	9820	9820	9820	9820	0
675	20230811	091400	14435790	9820	9720	9820	9720	472
676	20230811	091300	9831840	9720	9720	9720	9720	4
677	20230811	091200	9792960	9540	9610	9610	9540	400
678	20230811	091100	5969700	9720	9690	9730	9690	68
679	20230811	091000	5308350	9700	9700	9700	9700	5
680	20230811	090900	5259850	9590	9640	9660	9590	146
681	20230811	090800	3850420	9640	9640	9640	9640	3
682	20230811	090700	3821500	9640	9640	9640	9640	3
683	20230811	090600	3792580	9640	9640	9640	9640	12
684	20230811	090500	3676900	9640	9550	9640	9550	103
685	20230811	090400	2692980	9640	9580	9650	9570	113
686	20230811	090300	1610510	9650	9650	9650	9650	0
687	20230811	090200	1610510	9650	9650	9650	9650	150
688	20230811	090100	163010	9650	9650	9650	9650	4
689	20230811	090000	124410	9570	9570	9570	9570	13