KissMeData/424980/min/candle-20230807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230807	205800	1108638700	19070	19070	19070	19070	988
3	20230807	205700	1108638700	19070	19070	19070	19070	0
4	20230807	205600	1108638700	19070	19070	19070	19070	0
5	20230807	205500	1108638700	19070	19070	19070	19070	0
6	20230807	205400	1108638700	19070	19070	19070	19070	0
7	20230807	205300	1108638700	19070	19070	19070	19070	0
8	20230807	205200	1108638700	19070	19070	19070	19070	0
9	20230807	205100	1108638700	19070	19070	19070	19070	0
10	20230807	205000	1108638700	19070	19070	19070	19070	0
11	20230807	204900	1108638700	19070	19070	19070	19070	0
12	20230807	204800	1108638700	19070	19070	19070	19070	0
13	20230807	204700	1108638700	19070	19070	19070	19070	0
14	20230807	204600	1108638700	19070	19070	19070	19070	0
15	20230807	204500	1108638700	19070	19070	19070	19070	0
16	20230807	204400	1108638700	19070	19070	19070	19070	0
17	20230807	204300	1108638700	19070	19070	19070	19070	0
18	20230807	204200	1108638700	19070	19070	19070	19070	0
19	20230807	204100	1108638700	19070	19070	19070	19070	0
20	20230807	204000	1108638700	19070	19070	19070	19070	0
21	20230807	203900	1108638700	19070	19070	19070	19070	0
22	20230807	203800	1108638700	19070	19070	19070	19070	0
23	20230807	203700	1108638700	19070	19070	19070	19070	0
24	20230807	203600	1108638700	19070	19070	19070	19070	0
25	20230807	203500	1108638700	19070	19070	19070	19070	0
26	20230807	203400	1108638700	19070	19070	19070	19070	0
27	20230807	203300	1108638700	19070	19070	19070	19070	0
28	20230807	203200	1108638700	19070	19070	19070	19070	0
29	20230807	203100	1108638700	19070	19070	19070	19070	0
30	20230807	203000	1108638700	19070	19070	19070	19070	0
31	20230807	202900	1108638700	19070	19070	19070	19070	0
32	20230807	202800	1108638700	19070	19070	19070	19070	988
33	20230807	202700	1108638700	19070	19070	19070	19070	0
34	20230807	202600	1108638700	19070	19070	19070	19070	0
35	20230807	202500	1108638700	19070	19070	19070	19070	0
36	20230807	202400	1108638700	19070	19070	19070	19070	0
37	20230807	202300	1108638700	19070	19070	19070	19070	0
38	20230807	202200	1108638700	19070	19070	19070	19070	0
39	20230807	202100	1108638700	19070	19070	19070	19070	0
40	20230807	202000	1108638700	19070	19070	19070	19070	0
41	20230807	201900	1108638700	19070	19070	19070	19070	0
42	20230807	201800	1108638700	19070	19070	19070	19070	0
43	20230807	201700	1108638700	19070	19070	19070	19070	0
44	20230807	201600	1108638700	19070	19070	19070	19070	0
45	20230807	201500	1108638700	19070	19070	19070	19070	0
46	20230807	201400	1108638700	19070	19070	19070	19070	0
47	20230807	201300	1108638700	19070	19070	19070	19070	0
48	20230807	201200	1108638700	19070	19070	19070	19070	0
49	20230807	201100	1108638700	19070	19070	19070	19070	0
50	20230807	201000	1108638700	19070	19070	19070	19070	0
51	20230807	200900	1108638700	19070	19070	19070	19070	0
52	20230807	200800	1108638700	19070	19070	19070	19070	0
53	20230807	200700	1108638700	19070	19070	19070	19070	0
54	20230807	200600	1108638700	19070	19070	19070	19070	0
55	20230807	200500	1108638700	19070	19070	19070	19070	0
56	20230807	200400	1108638700	19070	19070	19070	19070	0
57	20230807	200300	1108638700	19070	19070	19070	19070	0
58	20230807	200200	1108638700	19070	19070	19070	19070	0
59	20230807	200100	1108638700	19070	19070	19070	19070	0
60	20230807	200000	1108638700	19070	19070	19070	19070	0
61	20230807	195900	1108638700	19070	19070	19070	19070	0
62	20230807	195800	1108638700	19070	19070	19070	19070	988
63	20230807	195700	1108638700	19070	19070	19070	19070	0
64	20230807	195600	1108638700	19070	19070	19070	19070	0
65	20230807	195500	1108638700	19070	19070	19070	19070	0
66	20230807	195400	1108638700	19070	19070	19070	19070	0
67	20230807	195300	1108638700	19070	19070	19070	19070	0
68	20230807	195200	1108638700	19070	19070	19070	19070	0
69	20230807	195100	1108638700	19070	19070	19070	19070	0
70	20230807	195000	1108638700	19070	19070	19070	19070	0
71	20230807	194900	1108638700	19070	19070	19070	19070	0
72	20230807	194800	1108638700	19070	19070	19070	19070	0
73	20230807	194700	1108638700	19070	19070	19070	19070	0
74	20230807	194600	1108638700	19070	19070	19070	19070	0
75	20230807	194500	1108638700	19070	19070	19070	19070	0
76	20230807	194400	1108638700	19070	19070	19070	19070	0
77	20230807	194300	1108638700	19070	19070	19070	19070	0
78	20230807	194200	1108638700	19070	19070	19070	19070	0
79	20230807	194100	1108638700	19070	19070	19070	19070	0
80	20230807	194000	1108638700	19070	19070	19070	19070	0
81	20230807	193900	1108638700	19070	19070	19070	19070	0
82	20230807	193800	1108638700	19070	19070	19070	19070	0
83	20230807	193700	1108638700	19070	19070	19070	19070	0
84	20230807	193600	1108638700	19070	19070	19070	19070	0
85	20230807	193500	1108638700	19070	19070	19070	19070	0
86	20230807	193400	1108638700	19070	19070	19070	19070	0
87	20230807	193300	1108638700	19070	19070	19070	19070	0
88	20230807	193200	1108638700	19070	19070	19070	19070	0
89	20230807	193100	1108638700	19070	19070	19070	19070	0
90	20230807	193000	1108638700	19070	19070	19070	19070	0
91	20230807	192900	1108638700	19070	19070	19070	19070	0
92	20230807	192800	1108638700	19070	19070	19070	19070	988
93	20230807	192700	1108638700	19070	19070	19070	19070	0
94	20230807	192600	1108638700	19070	19070	19070	19070	0
95	20230807	192500	1108638700	19070	19070	19070	19070	0
96	20230807	192400	1108638700	19070	19070	19070	19070	0
97	20230807	192300	1108638700	19070	19070	19070	19070	0
98	20230807	192200	1108638700	19070	19070	19070	19070	0
99	20230807	192100	1108638700	19070	19070	19070	19070	0
100	20230807	192000	1108638700	19070	19070	19070	19070	0
101	20230807	191900	1108638700	19070	19070	19070	19070	0
102	20230807	191800	1108638700	19070	19070	19070	19070	0
103	20230807	191700	1108638700	19070	19070	19070	19070	0
104	20230807	191600	1108638700	19070	19070	19070	19070	0
105	20230807	191500	1108638700	19070	19070	19070	19070	0
106	20230807	191400	1108638700	19070	19070	19070	19070	0
107	20230807	191300	1108638700	19070	19070	19070	19070	0
108	20230807	191200	1108638700	19070	19070	19070	19070	0
109	20230807	191100	1108638700	19070	19070	19070	19070	0
110	20230807	191000	1108638700	19070	19070	19070	19070	0
111	20230807	190900	1108638700	19070	19070	19070	19070	0
112	20230807	190800	1108638700	19070	19070	19070	19070	0
113	20230807	190700	1108638700	19070	19070	19070	19070	0
114	20230807	190600	1108638700	19070	19070	19070	19070	0
115	20230807	190500	1108638700	19070	19070	19070	19070	0
116	20230807	190400	1108638700	19070	19070	19070	19070	0
117	20230807	190300	1108638700	19070	19070	19070	19070	0
118	20230807	190200	1108638700	19070	19070	19070	19070	0
119	20230807	190100	1108638700	19070	19070	19070	19070	0
120	20230807	190000	1108638700	19070	19070	19070	19070	0
121	20230807	185900	1108638700	19070	19070	19070	19070	0
122	20230807	185800	1108638700	19070	19070	19070	19070	988
123	20230807	185700	1108638700	19070	19070	19070	19070	0
124	20230807	185600	1108638700	19070	19070	19070	19070	0
125	20230807	185500	1108638700	19070	19070	19070	19070	0
126	20230807	185400	1108638700	19070	19070	19070	19070	0
127	20230807	185300	1108638700	19070	19070	19070	19070	0
128	20230807	185200	1108638700	19070	19070	19070	19070	0
129	20230807	185100	1108638700	19070	19070	19070	19070	0
130	20230807	185000	1108638700	19070	19070	19070	19070	0
131	20230807	184900	1108638700	19070	19070	19070	19070	0
132	20230807	184800	1108638700	19070	19070	19070	19070	0
133	20230807	184700	1108638700	19070	19070	19070	19070	0
134	20230807	184600	1108638700	19070	19070	19070	19070	0
135	20230807	184500	1108638700	19070	19070	19070	19070	0
136	20230807	184400	1108638700	19070	19070	19070	19070	0
137	20230807	184300	1108638700	19070	19070	19070	19070	0
138	20230807	184200	1108638700	19070	19070	19070	19070	0
139	20230807	184100	1108638700	19070	19070	19070	19070	0
140	20230807	184000	1108638700	19070	19070	19070	19070	0
141	20230807	183900	1108638700	19070	19070	19070	19070	0
142	20230807	183800	1108638700	19070	19070	19070	19070	0
143	20230807	183700	1108638700	19070	19070	19070	19070	0
144	20230807	183600	1108638700	19070	19070	19070	19070	0
145	20230807	183500	1108638700	19070	19070	19070	19070	0
146	20230807	183400	1108638700	19070	19070	19070	19070	0
147	20230807	183300	1108638700	19070	19070	19070	19070	0
148	20230807	183200	1108638700	19070	19070	19070	19070	0
149	20230807	183100	1108638700	19070	19070	19070	19070	0
150	20230807	183000	1108638700	19070	19070	19070	19070	0
151	20230807	182900	1108638700	19070	19070	19070	19070	0
152	20230807	182800	1108638700	19070	19070	19070	19070	988
153	20230807	182700	1108638700	19070	19070	19070	19070	0
154	20230807	182600	1108638700	19070	19070	19070	19070	0
155	20230807	182500	1108638700	19070	19070	19070	19070	0
156	20230807	182400	1108638700	19070	19070	19070	19070	0
157	20230807	182300	1108638700	19070	19070	19070	19070	0
158	20230807	182200	1108638700	19070	19070	19070	19070	0
159	20230807	182100	1108638700	19070	19070	19070	19070	0
160	20230807	182000	1108638700	19070	19070	19070	19070	0
161	20230807	181900	1108638700	19070	19070	19070	19070	0
162	20230807	181800	1108638700	19070	19070	19070	19070	0
163	20230807	181700	1108638700	19070	19070	19070	19070	0
164	20230807	181600	1108638700	19070	19070	19070	19070	0
165	20230807	181500	1108638700	19070	19070	19070	19070	0
166	20230807	181400	1108638700	19070	19070	19070	19070	0
167	20230807	181300	1108638700	19070	19070	19070	19070	0
168	20230807	181200	1108638700	19070	19070	19070	19070	0
169	20230807	181100	1108638700	19070	19070	19070	19070	0
170	20230807	181000	1108638700	19070	19070	19070	19070	0
171	20230807	180900	1108638700	19070	19070	19070	19070	0
172	20230807	180800	1108638700	19070	19070	19070	19070	0
173	20230807	180700	1108638700	19070	19070	19070	19070	0
174	20230807	180600	1108638700	19070	19070	19070	19070	0
175	20230807	180500	1108638700	19070	19070	19070	19070	0
176	20230807	180400	1108638700	19070	19070	19070	19070	0
177	20230807	180300	1108638700	19070	19070	19070	19070	0
178	20230807	180200	1108638700	19070	19070	19070	19070	0
179	20230807	180100	1108638700	19070	19070	19070	19070	0
180	20230807	180000	1108638700	19070	19070	19070	19070	0
181	20230807	175900	1108638700	19070	19070	19070	19070	0
182	20230807	175800	1108638700	19070	19070	19070	19070	988
183	20230807	175700	1108638700	19070	19070	19070	19070	0
184	20230807	175600	1108638700	19070	19070	19070	19070	0
185	20230807	175500	1108638700	19070	19070	19070	19070	0
186	20230807	175400	1108638700	19070	19070	19070	19070	0
187	20230807	175300	1108638700	19070	19070	19070	19070	0
188	20230807	175200	1108638700	19070	19070	19070	19070	0
189	20230807	175100	1108638700	19070	19070	19070	19070	0
190	20230807	175000	1108638700	19070	19070	19070	19070	0
191	20230807	174900	1108638700	19070	19070	19070	19070	0
192	20230807	174800	1108638700	19070	19070	19070	19070	0
193	20230807	174700	1108638700	19070	19070	19070	19070	0
194	20230807	174600	1108638700	19070	19070	19070	19070	0
195	20230807	174500	1108638700	19070	19070	19070	19070	0
196	20230807	174400	1108638700	19070	19070	19070	19070	0
197	20230807	174300	1108638700	19070	19070	19070	19070	0
198	20230807	174200	1108638700	19070	19070	19070	19070	0
199	20230807	174100	1108638700	19070	19070	19070	19070	0
200	20230807	174000	1108638700	19070	19070	19070	19070	0
201	20230807	173900	1108638700	19070	19070	19070	19070	0
202	20230807	173800	1108638700	19070	19070	19070	19070	0
203	20230807	173700	1108638700	19070	19070	19070	19070	0
204	20230807	173600	1108638700	19070	19070	19070	19070	0
205	20230807	173500	1108638700	19070	19070	19070	19070	0
206	20230807	173400	1108638700	19070	19070	19070	19070	0
207	20230807	173300	1108638700	19070	19070	19070	19070	0
208	20230807	173200	1108638700	19070	19070	19070	19070	0
209	20230807	173100	1108638700	19070	19070	19070	19070	0
210	20230807	173000	1108638700	19070	19070	19070	19070	0
211	20230807	172900	1108638700	19070	19070	19070	19070	0
212	20230807	172800	1108638700	19070	19070	19070	19070	988
213	20230807	172700	1108638700	19070	19070	19070	19070	0
214	20230807	172600	1108638700	19070	19070	19070	19070	0
215	20230807	172500	1108638700	19070	19070	19070	19070	0
216	20230807	172400	1108638700	19070	19070	19070	19070	0
217	20230807	172300	1108638700	19070	19070	19070	19070	0
218	20230807	172200	1108638700	19070	19070	19070	19070	0
219	20230807	172100	1108638700	19070	19070	19070	19070	0
220	20230807	172000	1108638700	19070	19070	19070	19070	0
221	20230807	171900	1108638700	19070	19070	19070	19070	0
222	20230807	171800	1108638700	19070	19070	19070	19070	0
223	20230807	171700	1108638700	19070	19070	19070	19070	0
224	20230807	171600	1108638700	19070	19070	19070	19070	0
225	20230807	171500	1108638700	19070	19070	19070	19070	0
226	20230807	171400	1108638700	19070	19070	19070	19070	0
227	20230807	171300	1108638700	19070	19070	19070	19070	0
228	20230807	171200	1108638700	19070	19070	19070	19070	0
229	20230807	171100	1108638700	19070	19070	19070	19070	0
230	20230807	171000	1108638700	19070	19070	19070	19070	0
231	20230807	170900	1108638700	19070	19070	19070	19070	0
232	20230807	170800	1108638700	19070	19070	19070	19070	0
233	20230807	170700	1108638700	19070	19070	19070	19070	0
234	20230807	170600	1108638700	19070	19070	19070	19070	0
235	20230807	170500	1108638700	19070	19070	19070	19070	0
236	20230807	170400	1108638700	19070	19070	19070	19070	0
237	20230807	170300	1108638700	19070	19070	19070	19070	0
238	20230807	170200	1108638700	19070	19070	19070	19070	0
239	20230807	170100	1108638700	19070	19070	19070	19070	0
240	20230807	170000	1108638700	19070	19070	19070	19070	0
241	20230807	165900	1108638700	19070	19070	19070	19070	0
242	20230807	165800	1108638700	19070	19070	19070	19070	988
243	20230807	165700	1108638700	19070	19070	19070	19070	0
244	20230807	165600	1108638700	19070	19070	19070	19070	0
245	20230807	165500	1108638700	19070	19070	19070	19070	0
246	20230807	165400	1108638700	19070	19070	19070	19070	0
247	20230807	165300	1108638700	19070	19070	19070	19070	0
248	20230807	165200	1108638700	19070	19070	19070	19070	0
249	20230807	165100	1108638700	19070	19070	19070	19070	0
250	20230807	165000	1108638700	19070	19070	19070	19070	0
251	20230807	164900	1108638700	19070	19070	19070	19070	0
252	20230807	164800	1108638700	19070	19070	19070	19070	0
253	20230807	164700	1108638700	19070	19070	19070	19070	0
254	20230807	164600	1108638700	19070	19070	19070	19070	0
255	20230807	164500	1108638700	19070	19070	19070	19070	0
256	20230807	164400	1108638700	19070	19070	19070	19070	0
257	20230807	164300	1108638700	19070	19070	19070	19070	0
258	20230807	164200	1108638700	19070	19070	19070	19070	0
259	20230807	164100	1108638700	19070	19070	19070	19070	0
260	20230807	164000	1108638700	19070	19070	19070	19070	0
261	20230807	163900	1108638700	19070	19070	19070	19070	0
262	20230807	163800	1108638700	19070	19070	19070	19070	0
263	20230807	163700	1108638700	19070	19070	19070	19070	0
264	20230807	163600	1108638700	19070	19070	19070	19070	0
265	20230807	163500	1108638700	19070	19070	19070	19070	0
266	20230807	163400	1108638700	19070	19070	19070	19070	0
267	20230807	163300	1108638700	19070	19070	19070	19070	0
268	20230807	163200	1108638700	19070	19070	19070	19070	0
269	20230807	163100	1108638700	19070	19070	19070	19070	0
270	20230807	163000	1108638700	19070	19070	19070	19070	0
271	20230807	162900	1108638700	19070	19070	19070	19070	0
272	20230807	162800	1108638700	19070	19070	19070	19070	988
273	20230807	162700	1108638700	19070	19070	19070	19070	0
274	20230807	162600	1108638700	19070	19070	19070	19070	0
275	20230807	162500	1108638700	19070	19070	19070	19070	0
276	20230807	162400	1108638700	19070	19070	19070	19070	0
277	20230807	162300	1108638700	19070	19070	19070	19070	0
278	20230807	162200	1108638700	19070	19070	19070	19070	0
279	20230807	162100	1108638700	19070	19070	19070	19070	0
280	20230807	162000	1108638700	19070	19070	19070	19070	0
281	20230807	161900	1108638700	19070	19070	19070	19070	0
282	20230807	161800	1108638700	19070	19070	19070	19070	0
283	20230807	161700	1108638700	19070	19070	19070	19070	0
284	20230807	161600	1108638700	19070	19070	19070	19070	0
285	20230807	161500	1108638700	19070	19070	19070	19070	0
286	20230807	161400	1108638700	19070	19070	19070	19070	0
287	20230807	161300	1108638700	19070	19070	19070	19070	0
288	20230807	161200	1108638700	19070	19070	19070	19070	0
289	20230807	161100	1108638700	19070	19070	19070	19070	0
290	20230807	161000	1108638700	19070	19070	19070	19070	0
291	20230807	160900	1108638700	19070	19070	19070	19070	0
292	20230807	160800	1108638700	19070	19070	19070	19070	0
293	20230807	160700	1108638700	19070	19070	19070	19070	0
294	20230807	160600	1108638700	19070	19070	19070	19070	0
295	20230807	160500	1108638700	19070	19070	19070	19070	0
296	20230807	160400	1108638700	19070	19070	19070	19070	0
297	20230807	160300	1108638700	19070	19070	19070	19070	0
298	20230807	160200	1108638700	19070	19070	19070	19070	0
299	20230807	160100	1108638700	19070	19070	19070	19070	0
300	20230807	160000	1108638700	19070	19070	19070	19070	0
301	20230807	155900	1108638700	19070	19070	19070	19070	0
302	20230807	155800	1108638700	19070	19070	19070	19070	988
303	20230807	155700	1108638700	19070	19070	19070	19070	0
304	20230807	155600	1108638700	19070	19070	19070	19070	0
305	20230807	155500	1108638700	19070	19070	19070	19070	0
306	20230807	155400	1108638700	19070	19070	19070	19070	0
307	20230807	155300	1108638700	19070	19070	19070	19070	0
308	20230807	155200	1108638700	19070	19070	19070	19070	0
309	20230807	155100	1108638700	19070	19070	19070	19070	0
310	20230807	155000	1108638700	19070	19070	19070	19070	0
311	20230807	154900	1108638700	19070	19070	19070	19070	0
312	20230807	154800	1108638700	19070	19070	19070	19070	0
313	20230807	154700	1108638700	19070	19070	19070	19070	0
314	20230807	154600	1108638700	19070	19070	19070	19070	0
315	20230807	154500	1108638700	19070	19070	19070	19070	0
316	20230807	154400	1108638700	19070	19070	19070	19070	0
317	20230807	154300	1108638700	19070	19070	19070	19070	0
318	20230807	154200	1108638700	19070	19070	19070	19070	0
319	20230807	154100	1108638700	19070	19070	19070	19070	0
320	20230807	154000	1108638700	19070	19070	19070	19070	0
321	20230807	153900	1108638700	19070	19070	19070	19070	0
322	20230807	153800	1108638700	19070	19070	19070	19070	0
323	20230807	153700	1108638700	19070	19070	19070	19070	0
324	20230807	153600	1108638700	19070	19070	19070	19070	0
325	20230807	153500	1108638700	19070	19070	19070	19070	0
326	20230807	153400	1108638700	19070	19070	19070	19070	0
327	20230807	153300	1108638700	19070	19070	19070	19070	0
328	20230807	153200	1108638700	19070	19070	19070	19070	0
329	20230807	153100	1108638700	19070	19070	19070	19070	0
330	20230807	153000	1108638700	19070	19070	19070	19070	988
331	20230807	152900	1089797540	19070	19070	19070	19070	0
332	20230807	152800	1089797540	19070	19070	19070	19070	0
333	20230807	152700	1089797540	19070	19070	19070	19070	0
334	20230807	152600	1089797540	19070	19070	19070	19070	0
335	20230807	152500	1089797540	19070	19070	19070	19070	0
336	20230807	152400	1089797540	19070	19070	19070	19070	0
337	20230807	152300	1089797540	19070	19070	19070	19070	0
338	20230807	152200	1089797540	19070	19070	19070	19070	0
339	20230807	152100	1089797540	19070	19070	19070	19070	0
340	20230807	152000	1089797540	19070	19070	19070	19070	0
341	20230807	151900	1089797540	19070	19080	19080	19070	8
342	20230807	151800	1089644970	19080	19040	19080	19040	55
343	20230807	151700	1088596370	19040	19040	19040	19040	80
344	20230807	151600	1087073170	19040	19040	19040	19040	52
345	20230807	151500	1086083090	19020	19020	19020	19020	13
346	20230807	151400	1085835830	19020	19040	19040	19020	340
347	20230807	151300	1079366460	19080	19070	19080	19070	50
348	20230807	151200	1078412650	19040	19040	19040	19040	1
349	20230807	151100	1078393610	19040	19040	19040	19040	58
350	20230807	151000	1077289290	19040	19040	19040	19040	13
351	20230807	150900	1077041770	19070	19070	19070	19070	38
352	20230807	150800	1076317110	19070	19070	19070	19070	10
353	20230807	150700	1076126410	19030	19030	19030	19030	21
354	20230807	150600	1075726780	19030	19030	19030	19030	63
355	20230807	150500	1074527890	19030	19020	19030	19020	23
356	20230807	150400	1074090420	19020	19020	19020	19020	77
357	20230807	150300	1072625880	19030	19020	19030	19020	301
358	20230807	150200	1066897950	19030	19030	19030	19030	10
359	20230807	150100	1066707650	19010	19010	19010	19010	0
360	20230807	150000	1066707650	19010	19010	19010	19010	10
361	20230807	145900	1066517550	19010	19010	19010	19010	11
362	20230807	145800	1066308440	19010	19010	19010	19010	0
363	20230807	145700	1066308440	19010	19010	19010	19010	12
364	20230807	145600	1066080320	19010	19010	19010	19010	10
365	20230807	145500	1065890220	19010	19010	19010	19010	10
366	20230807	145400	1065700120	19010	19010	19010	19010	11
367	20230807	145300	1065491010	19030	19030	19030	19030	50
368	20230807	145200	1064539510	19010	19010	19010	19010	10
369	20230807	145100	1064349410	19010	19010	19010	19010	324
370	20230807	145000	1058190170	19010	19010	19010	19010	86
371	20230807	144900	1056555310	19010	19010	19010	19010	1
372	20230807	144800	1056536300	19010	19010	19010	19010	3
373	20230807	144700	1056479270	19010	19010	19010	19010	210
374	20230807	144600	1052487170	19020	19020	19020	19020	310
375	20230807	144500	1046590970	19030	19030	19030	19030	0
376	20230807	144400	1046590970	19030	19030	19030	19030	0
377	20230807	144300	1046590970	19030	19030	19030	19030	246
378	20230807	144200	1041909590	19030	19030	19030	19030	5
379	20230807	144100	1041814440	19030	19030	19030	19030	0
380	20230807	144000	1041814440	19030	19030	19030	19030	33
381	20230807	143900	1041186450	19030	19010	19030	19010	52
382	20230807	143800	1040196950	19010	19010	19010	19010	26
383	20230807	143700	1039702690	19010	19010	19010	19010	137
384	20230807	143600	1037098320	19010	19010	19010	19010	30
385	20230807	143500	1036528020	19000	19000	19000	19000	0
386	20230807	143400	1036528020	19000	19000	19000	19000	20
387	20230807	143300	1036148020	19000	19010	19010	19000	52
388	20230807	143200	1035159970	19030	19030	19030	19030	0
389	20230807	143100	1035159970	19030	19030	19030	19030	0
390	20230807	143000	1035159970	19030	19030	19030	19030	601
391	20230807	142900	1023722940	19030	19030	19030	19030	0
392	20230807	142800	1023722940	19030	19030	19030	19030	89
393	20230807	142700	1022029270	19030	19000	19030	19000	494
394	20230807	142600	1012642760	19000	19000	19000	19000	1
395	20230807	142500	1012623760	19000	19000	19000	19000	16
396	20230807	142400	1012319760	19010	19020	19020	19010	262
397	20230807	142300	1007339080	19020	19020	19020	19020	20
398	20230807	142200	1006958680	19020	19020	19020	19020	5
399	20230807	142100	1006863580	19010	19010	19020	19010	230
400	20230807	142000	1002489280	19010	19010	19010	19010	0
401	20230807	141900	1002489280	19010	19010	19010	19010	0
402	20230807	141800	1002489280	19010	19010	19010	19010	3
403	20230807	141700	1002432250	19020	19020	19020	19020	58
404	20230807	141600	1001329090	19020	19020	19020	19020	746
405	20230807	141500	987140170	19020	19030	19030	19020	66
406	20230807	141400	985884250	19020	19020	19030	19020	54
407	20230807	141300	984856670	19020	19000	19020	19000	70
408	20230807	141200	983526270	18990	18990	18990	18990	0
409	20230807	141100	983526270	18990	19030	19030	18990	128
410	20230807	141000	981095150	19030	19080	19080	19030	61
411	20230807	140900	979931620	19080	19080	19080	19080	0
412	20230807	140800	979931620	19080	19080	19080	19080	34
413	20230807	140700	979282900	19070	19030	19070	19030	209
414	20230807	140600	975301310	19030	19030	19030	19030	47
415	20230807	140500	974406900	19030	19030	19030	19030	6
416	20230807	140400	974292720	18980	19000	19000	18980	71
417	20230807	140300	972944520	19000	19000	19000	19000	20
418	20230807	140200	972564520	19000	19000	19000	19000	56
419	20230807	140100	971500520	19000	19000	19000	19000	36
420	20230807	140000	970816520	18970	18970	18970	18970	0
421	20230807	135900	970816520	18970	18970	18970	18970	27
422	20230807	135800	970304330	18960	18960	18960	18960	0
423	20230807	135700	970304330	18960	18960	18960	18960	0
424	20230807	135600	970304330	18960	18960	18960	18960	0
425	20230807	135500	970304330	18960	18960	18960	18960	30
426	20230807	135400	969735530	18960	18970	18970	18960	32
427	20230807	135300	969128540	18960	18960	18960	18960	50
428	20230807	135200	968180540	18960	18960	18960	18960	1
429	20230807	135100	968161580	18950	18970	18970	18950	500
430	20230807	135000	958682410	18960	18960	18960	18960	0
431	20230807	134900	958682410	18960	18960	18960	18960	0
432	20230807	134800	958682410	18960	18960	18960	18960	0
433	20230807	134700	958682410	18960	18980	18980	18960	486
434	20230807	134600	949465110	18980	18990	18990	18980	1545
435	20230807	134500	920129070	19000	19020	19030	19000	1544
436	20230807	134400	890787160	19030	19030	19030	19030	100
437	20230807	134300	888884160	19030	19030	19030	19030	353
438	20230807	134200	882166570	19030	19030	19030	19030	2
439	20230807	134100	882128510	19030	19030	19030	19030	0
440	20230807	134000	882128510	19030	19040	19040	19030	235
441	20230807	133900	877654260	19040	19040	19040	19040	56
442	20230807	133800	876588020	19040	19040	19040	19040	0
443	20230807	133700	876588020	19040	19040	19040	19040	50
444	20230807	133600	875636020	19040	19060	19060	19040	40
445	20230807	133500	874874320	19060	19060	19060	19060	0
446	20230807	133400	874874320	19060	19060	19060	19060	0
447	20230807	133300	874874320	19060	19060	19060	19060	104
448	20230807	133200	872892080	19050	19040	19050	19040	57
449	20230807	133100	871806730	19040	19040	19040	19040	7
450	20230807	133000	871673450	19040	19060	19060	19040	12
451	20230807	132900	871444760	19060	19060	19060	19060	21
452	20230807	132800	871044500	19060	19060	19060	19060	1
453	20230807	132700	871025440	19060	19060	19060	19060	0
454	20230807	132600	871025440	19060	19060	19060	19060	0
455	20230807	132500	871025440	19060	19060	19060	19060	0
456	20230807	132400	871025440	19060	19060	19060	19060	10
457	20230807	132300	870834840	19060	19060	19060	19060	145
458	20230807	132200	868071140	19020	19020	19020	19020	0
459	20230807	132100	868071140	19020	19030	19030	19020	223
460	20230807	132000	863829570	19060	19060	19060	19040	459
461	20230807	131900	855086370	19060	19060	19060	19060	1
462	20230807	131800	855067310	19060	19070	19070	19060	511
463	20230807	131700	845325980	19070	19080	19080	19070	51
464	20230807	131600	844353280	19090	19170	19170	19090	364
465	20230807	131500	837400390	19170	19170	19170	19170	4
466	20230807	131400	837323710	19190	19110	19190	19110	13
467	20230807	131300	837075200	19130	19130	19130	19130	20
468	20230807	131200	836692600	19130	19130	19130	19130	0
469	20230807	131100	836692600	19130	19130	19130	19130	34
470	20230807	131000	836042180	19130	19130	19130	19130	0
471	20230807	130900	836042180	19130	19130	19130	19130	150
472	20230807	130800	833172680	19110	19140	19140	19100	446
473	20230807	130700	824645960	19140	19140	19140	19140	5
474	20230807	130600	824550260	19140	19140	19140	19140	4
475	20230807	130500	824473700	19140	19160	19160	19140	218
476	20230807	130400	820298610	19160	19190	19190	19160	293
477	20230807	130300	814683020	19200	19200	19200	19200	67
478	20230807	130200	813396620	19200	19200	19200	19200	10
479	20230807	130100	813204620	19230	19230	19230	19230	2
480	20230807	130000	813166160	19190	19200	19200	19190	110
481	20230807	125900	811054640	19200	19210	19210	19200	42
482	20230807	125800	810247830	19200	19200	19200	19200	0
483	20230807	125700	810247830	19200	19200	19200	19200	55
484	20230807	125600	809191830	19220	19220	19220	19220	188
485	20230807	125500	805578470	19220	19220	19220	19220	125
486	20230807	125400	803175970	19230	19230	19230	19230	0
487	20230807	125300	803175970	19230	19230	19230	19230	55
488	20230807	125200	802118320	19230	19230	19230	19230	0
489	20230807	125100	802118320	19230	19230	19230	19230	37
490	20230807	125000	801406810	19230	19230	19230	19230	120
491	20230807	124900	799099210	19220	19220	19220	19220	0
492	20230807	124800	799099210	19220	19220	19220	19220	0
493	20230807	124700	799099210	19220	19220	19220	19220	1
494	20230807	124600	799079990	19210	19250	19250	19210	49
495	20230807	124500	798137540	19210	19220	19240	19210	123
496	20230807	124400	795771300	19210	19210	19210	19210	114
497	20230807	124300	793581360	19200	19200	19200	19200	92
498	20230807	124200	791814960	19200	19200	19200	19200	0
499	20230807	124100	791814960	19200	19200	19200	19200	0
500	20230807	124000	791814960	19200	19210	19210	19200	18
501	20230807	123900	791469260	19210	19210	19210	19210	0
502	20230807	123800	791469260	19210	19210	19210	19210	11
503	20230807	123700	791257950	19220	19220	19220	19220	74
504	20230807	123600	789835670	19220	19220	19220	19220	1
505	20230807	123500	789816450	19210	19210	19210	19210	0
506	20230807	123400	789816450	19210	19210	19210	19210	10
507	20230807	123300	789624350	19240	19240	19240	19240	2
508	20230807	123200	789585870	19180	19240	19240	19180	29
509	20230807	123100	789029530	19240	19240	19240	19240	3
510	20230807	123000	788971810	19200	19150	19200	19150	635
511	20230807	122900	776791010	19160	19160	19160	19160	10
512	20230807	122800	776599410	19160	19160	19160	19160	11
513	20230807	122700	776388650	19170	19170	19170	19170	59
514	20230807	122600	775257620	19190	19190	19190	19190	30
515	20230807	122500	774681920	19190	19190	19190	19190	115
516	20230807	122400	772475070	19180	19180	19180	19180	1
517	20230807	122300	772455890	19190	19190	19190	19190	0
518	20230807	122200	772455890	19190	19190	19190	19190	26
519	20230807	122100	771956950	19190	19190	19190	19190	154
520	20230807	122000	769001690	19200	19200	19200	19200	4
521	20230807	121900	768924890	19200	19200	19200	19200	1
522	20230807	121800	768905690	19200	19200	19200	19200	30
523	20230807	121700	768329690	19250	19250	19250	19200	216
524	20230807	121600	764181790	19240	19240	19240	19240	31
525	20230807	121500	763585350	19240	19240	19240	19240	10
526	20230807	121400	763392950	19250	19250	19250	19250	0
527	20230807	121300	763392950	19250	19250	19250	19250	0
528	20230807	121200	763392950	19250	19250	19250	19250	87
529	20230807	121100	761718200	19260	19260	19260	19260	37
530	20230807	121000	761005580	19260	19250	19260	19250	76
531	20230807	120900	759541950	19250	19250	19250	19250	0
532	20230807	120800	759541950	19250	19250	19250	19250	0
533	20230807	120700	759541950	19250	19190	19250	19190	606
534	20230807	120600	747889900	19170	19170	19170	19170	39
535	20230807	120500	747142270	19170	19200	19200	19170	8
536	20230807	120400	746988700	19200	19190	19200	19060	219
537	20230807	120300	742809140	19190	19190	19190	19190	0
538	20230807	120200	742809140	19190	19190	19190	19190	0
539	20230807	120100	742809140	19190	19190	19190	19190	3
540	20230807	120000	742751570	19190	19210	19210	19190	35
541	20230807	115900	742079900	19190	19130	19190	19130	41
542	20230807	115800	741294200	19130	19130	19130	19130	1
543	20230807	115700	741275070	19070	19070	19070	19070	0
544	20230807	115600	741275070	19070	19070	19070	19070	1
545	20230807	115500	741256000	19070	19070	19070	19070	0
546	20230807	115400	741256000	19070	19070	19070	19070	0
547	20230807	115300	741256000	19070	19070	19070	19070	0
548	20230807	115200	741256000	19070	19070	19070	19070	1
549	20230807	115100	741236930	19130	19130	19130	19130	0
550	20230807	115000	741236930	19130	19130	19130	19130	143
551	20230807	114900	738501340	19130	19130	19130	19130	0
552	20230807	114800	738501340	19130	19130	19130	19130	10
553	20230807	114700	738310040	19150	19150	19150	19150	0
554	20230807	114600	738310040	19150	19150	19150	19150	4
555	20230807	114500	738233440	19150	19140	19150	19140	34
556	20230807	114400	737582360	19150	19150	19150	19150	38
557	20230807	114300	736854660	19150	19130	19150	19130	282
558	20230807	114200	731455960	19130	19060	19130	19060	100
559	20230807	114100	729547960	19050	19050	19050	19050	77
560	20230807	114000	728081110	19060	19060	19060	19060	94
561	20230807	113900	726289470	19060	19070	19070	19060	60
562	20230807	113800	725145660	19070	19070	19070	19070	7
563	20230807	113700	725012170	19060	19060	19060	19060	0
564	20230807	113600	725012170	19060	19070	19070	19060	44
565	20230807	113500	724173520	19070	19080	19080	19070	128
566	20230807	113400	721732550	19070	19070	19070	19070	0
567	20230807	113300	721732550	19070	19160	19160	19070	25
568	20230807	113200	721255710	19060	19060	19060	19060	0
569	20230807	113100	721255710	19060	19060	19060	19060	0
570	20230807	113000	721255710	19060	19060	19060	19060	10
571	20230807	112900	721065110	19050	19110	19110	19050	218
572	20230807	112800	716911580	19110	19110	19110	19110	30
573	20230807	112700	716338280	19110	19150	19150	19110	125
574	20230807	112600	713946130	19150	19210	19210	19150	32
575	20230807	112500	713333270	19210	19210	19210	19210	0
576	20230807	112400	713333270	19210	19220	19220	19210	120
577	20230807	112300	711028050	19230	19230	19230	19230	222
578	20230807	112200	706758990	19240	19230	19240	19230	245
579	20230807	112100	702047140	19230	19210	19230	19210	70
580	20230807	112000	700701330	19210	19130	19210	19130	161
581	20230807	111900	697613720	19130	19100	19130	19100	659
582	20230807	111800	685023520	19060	19060	19060	19060	271
583	20230807	111700	679858260	19050	19050	19050	19050	1
584	20230807	111600	679839210	19050	19050	19050	19050	264
585	20230807	111500	674810010	19050	19040	19050	19040	243
586	20230807	111400	670181120	19050	19050	19050	19050	325
587	20230807	111300	663989870	19050	19050	19050	19050	2
588	20230807	111200	663951770	19010	19010	19010	19010	0
589	20230807	111100	663951770	19010	19010	19010	19010	0
590	20230807	111000	663951770	19010	19010	19010	19010	3
591	20230807	110900	663894740	19000	19000	19000	19000	0
592	20230807	110800	663894740	19000	19000	19000	19000	0
593	20230807	110700	663894740	19000	19000	19000	19000	0
594	20230807	110600	663894740	19000	19000	19000	19000	0
595	20230807	110500	663894740	19000	19000	19000	19000	725
596	20230807	110400	650119740	18990	18990	18990	18990	0
597	20230807	110300	650119740	18990	18990	18990	18990	0
598	20230807	110200	650119740	18990	19000	19000	18990	134
599	20230807	110100	647574260	18970	18990	18990	18970	36
600	20230807	110000	646891240	18990	19000	19000	18990	73
601	20230807	105900	645504270	19000	19000	19000	19000	0
602	20230807	105800	645504270	19000	19030	19030	19000	160
603	20230807	105700	642464140	19050	19050	19050	19050	1
604	20230807	105600	642445090	19050	19050	19050	19050	18
605	20230807	105500	642102190	19050	19050	19050	19050	2
606	20230807	105400	642064090	19050	19050	19050	19050	0
607	20230807	105300	642064090	19050	19050	19050	19050	10
608	20230807	105200	641873590	19130	19130	19130	19130	3
609	20230807	105100	641816200	19000	19000	19000	19000	0
610	20230807	105000	641816200	19000	19000	19000	19000	3
611	20230807	104900	641759200	19000	18970	19000	18970	2193
612	20230807	104800	600145800	18940	18970	18970	18940	135
613	20230807	104700	597585750	18970	18970	18970	18970	105
614	20230807	104600	595593900	18970	18970	18970	18940	185
615	20230807	104500	592085890	18970	18940	18970	18940	38
616	20230807	104400	591365500	18940	18940	18970	18930	626
617	20230807	104300	579508670	18940	18940	18940	18940	15
618	20230807	104200	579224570	18940	18950	18950	18940	153
619	20230807	104100	576325590	18950	18950	18950	18950	0
620	20230807	104000	576325590	18950	18980	18980	18950	1001
621	20230807	103900	557351280	18980	18980	18980	18980	100
622	20230807	103800	555453280	18970	18970	18970	18970	0
623	20230807	103700	555453280	18970	18970	18970	18970	0
624	20230807	103600	555453280	18970	18960	18970	18960	22
625	20230807	103500	555036150	18960	18960	18960	18960	0
626	20230807	103400	555036150	18960	18970	18970	18950	1289
627	20230807	103300	530585770	18980	18980	18980	18980	105
628	20230807	103200	528592870	18990	19000	19000	18990	129
629	20230807	103100	526142680	18990	18990	18990	18990	0
630	20230807	103000	526142680	18990	18990	18990	18990	4
631	20230807	102900	526066720	18990	18990	18990	18990	1
632	20230807	102800	526047730	18990	19000	19000	18990	516
633	20230807	102700	516248110	19000	19000	19000	19000	0
634	20230807	102600	516248110	19000	19000	19000	19000	1
635	20230807	102500	516229110	18990	18990	18990	18990	0
636	20230807	102400	516229110	18990	18990	18990	18990	0
637	20230807	102300	516229110	18990	19000	19000	18990	171
638	20230807	102200	512980590	19000	19140	19140	19000	10
639	20230807	102100	512790450	19150	19140	19150	19140	331
640	20230807	102000	506453620	19140	18950	19140	18950	110
641	20230807	101900	504367240	18900	19050	19050	18900	2854
642	20230807	101800	450186380	19050	19050	19050	19050	304
643	20230807	101700	444395180	19050	19050	19050	19050	101
644	20230807	101600	442471130	19020	19020	19020	19020	130
645	20230807	101500	439998530	19020	19210	19220	18980	2048
646	20230807	101400	400931560	19210	19230	19230	19210	27
647	20230807	101300	400412850	19220	19200	19220	19200	196
648	20230807	101200	396648540	19200	19200	19200	19200	182
649	20230807	101100	393154140	19180	19170	19180	19170	25
650	20230807	101000	392674740	19170	19160	19170	19160	44
651	20230807	100900	391831560	19170	19170	19170	19170	32
652	20230807	100800	391218120	19170	19150	19170	19150	30
653	20230807	100700	390643310	19140	19140	19140	19140	71
654	20230807	100600	389284370	19140	19090	19140	19090	101
655	20230807	100500	387353730	19080	19080	19080	19080	8
656	20230807	100400	387201090	19070	19070	19070	19070	0
657	20230807	100300	387201090	19070	19070	19070	19070	50
658	20230807	100200	386247590	19070	19070	19070	19070	12
659	20230807	100100	386018750	19050	19050	19050	19050	0
660	20230807	100000	386018750	19050	19160	19160	19050	21
661	20230807	095900	385617690	19110	19120	19130	19110	210
662	20230807	095800	381603260	19130	19130	19140	19120	34
663	20230807	095700	380952850	19130	19110	19130	19110	133
664	20230807	095600	378410620	19040	19040	19040	19040	23
665	20230807	095500	377972700	19100	18990	19100	18990	427
666	20230807	095400	369817110	19090	19090	19090	19090	200
667	20230807	095300	365999110	19000	19000	19010	19000	530
668	20230807	095200	355929090	19000	19000	19000	19000	146
669	20230807	095100	353155090	19000	19000	19000	19000	317
670	20230807	095000	347132090	19000	19000	19000	19000	70
671	20230807	094900	345802090	19100	19100	19100	19100	0
672	20230807	094800	345802090	19100	19100	19100	19100	6
673	20230807	094700	345687490	19100	19100	19100	19100	2
674	20230807	094600	345649290	19110	19010	19110	19010	216
675	20230807	094500	341538530	19000	19000	19000	19000	0
676	20230807	094400	341538530	19000	19010	19010	19000	205
677	20230807	094300	337643090	19020	19020	19020	19010	21
678	20230807	094200	337243680	18990	18960	18990	18960	79
679	20230807	094100	335744130	18910	18930	18930	18910	257
680	20230807	094000	330883760	18910	18920	18920	18910	366
681	20230807	093900	323960690	18970	18920	18970	18920	55
682	20230807	093800	322919540	18940	18940	18940	18920	480
683	20230807	093700	313834810	18990	18990	18990	18990	1
684	20230807	093600	313815820	18990	18920	19020	18920	87
685	20230807	093500	312166440	18920	18910	18920	18910	165
686	20230807	093400	309045240	18910	19020	19020	18910	262
687	20230807	093300	304063100	19020	19020	19020	18910	95
688	20230807	093200	302256530	19020	18890	19020	18890	128
689	20230807	093100	299837870	18890	18880	18890	18870	420
690	20230807	093000	291911300	18890	18890	18890	18890	133
691	20230807	092900	289398930	18890	18920	18920	18880	529
692	20230807	092800	279406950	18900	18900	18900	18900	0
693	20230807	092700	279406950	18900	18900	18900	18900	0
694	20230807	092600	279406950	18900	19000	19020	18900	313
695	20230807	092500	273464250	19000	19020	19020	18900	370
696	20230807	092400	266464450	18900	19020	19020	18900	718
697	20230807	092300	252853780	18970	19020	19020	18970	517
698	20230807	092200	243037940	19010	19160	19160	19010	11
699	20230807	092100	242828050	19160	19180	19180	19160	48
700	20230807	092000	241907510	19190	18980	19190	18980	16
701	20230807	091900	241602990	18960	19160	19170	18960	430
702	20230807	091800	233441090	19160	19160	19160	19160	12
703	20230807	091700	233211170	19210	19160	19210	19160	130
704	20230807	091600	230718870	19140	19140	19140	19140	26
705	20230807	091500	230221230	18960	18960	18960	18960	50
706	20230807	091400	229273230	18960	18880	19250	18860	481
707	20230807	091300	220140330	18880	18930	18930	18870	1274
708	20230807	091200	196092450	18950	18950	18960	18950	684
709	20230807	091100	183125150	18960	18990	18990	18960	362
710	20230807	091000	176258150	18960	19020	19020	18960	226
711	20230807	090900	171965080	19000	19210	19220	19000	743
712	20230807	090800	157828280	19240	18850	19250	18850	227
713	20230807	090700	153490540	18830	18960	18990	18830	505
714	20230807	090600	143935880	18960	18780	18960	18780	1194
715	20230807	090500	121438270	18770	18790	18790	18750	1553
716	20230807	090400	92283350	18790	18830	18830	18780	794
717	20230807	090300	77362750	18830	18850	18850	18770	868
718	20230807	090200	61016130	18860	18860	18860	18840	362
719	20230807	090100	54190210	18860	18960	19080	18850	657
720	20230807	090000	41744770	18950	19370	19370	18950	2184