KissMeData/066360/min/candle-20230811.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230811	193200	425162055	1670	1670	1670	1670	2338
3	20230811	193100	425162055	1670	1670	1670	1670	0
4	20230811	193000	425162055	1670	1670	1670	1670	0
5	20230811	192900	425162055	1670	1670	1670	1670	0
6	20230811	192800	425162055	1670	1670	1670	1670	0
7	20230811	192700	425162055	1670	1670	1670	1670	0
8	20230811	192600	425162055	1670	1670	1670	1670	0
9	20230811	192500	425162055	1670	1670	1670	1670	0
10	20230811	192400	425162055	1670	1670	1670	1670	0
11	20230811	192300	425162055	1670	1670	1670	1670	0
12	20230811	192200	425162055	1670	1670	1670	1670	0
13	20230811	192100	425162055	1670	1670	1670	1670	0
14	20230811	192000	425162055	1670	1670	1670	1670	0
15	20230811	191900	425162055	1670	1670	1670	1670	0
16	20230811	191800	425162055	1670	1670	1670	1670	0
17	20230811	191700	425162055	1670	1670	1670	1670	0
18	20230811	191600	425162055	1670	1670	1670	1670	0
19	20230811	191500	425162055	1670	1670	1670	1670	0
20	20230811	191400	425162055	1670	1670	1670	1670	0
21	20230811	191300	425162055	1670	1670	1670	1670	0
22	20230811	191200	425162055	1670	1670	1670	1670	0
23	20230811	191100	425162055	1670	1670	1670	1670	0
24	20230811	191000	425162055	1670	1670	1670	1670	0
25	20230811	190900	425162055	1670	1670	1670	1670	0
26	20230811	190800	425162055	1670	1670	1670	1670	0
27	20230811	190700	425162055	1670	1670	1670	1670	0
28	20230811	190600	425162055	1670	1670	1670	1670	0
29	20230811	190500	425162055	1670	1670	1670	1670	0
30	20230811	190400	425162055	1670	1670	1670	1670	0
31	20230811	190300	425162055	1670	1670	1670	1670	0
32	20230811	190200	425162055	1670	1670	1670	1670	2338
33	20230811	190100	425162055	1670	1670	1670	1670	0
34	20230811	190000	425162055	1670	1670	1670	1670	0
35	20230811	185900	425162055	1670	1670	1670	1670	0
36	20230811	185800	425162055	1670	1670	1670	1670	0
37	20230811	185700	425162055	1670	1670	1670	1670	0
38	20230811	185600	425162055	1670	1670	1670	1670	0
39	20230811	185500	425162055	1670	1670	1670	1670	0
40	20230811	185400	425162055	1670	1670	1670	1670	0
41	20230811	185300	425162055	1670	1670	1670	1670	0
42	20230811	185200	425162055	1670	1670	1670	1670	0
43	20230811	185100	425162055	1670	1670	1670	1670	0
44	20230811	185000	425162055	1670	1670	1670	1670	0
45	20230811	184900	425162055	1670	1670	1670	1670	0
46	20230811	184800	425162055	1670	1670	1670	1670	0
47	20230811	184700	425162055	1670	1670	1670	1670	0
48	20230811	184600	425162055	1670	1670	1670	1670	0
49	20230811	184500	425162055	1670	1670	1670	1670	0
50	20230811	184400	425162055	1670	1670	1670	1670	0
51	20230811	184300	425162055	1670	1670	1670	1670	0
52	20230811	184200	425162055	1670	1670	1670	1670	0
53	20230811	184100	425162055	1670	1670	1670	1670	0
54	20230811	184000	425162055	1670	1670	1670	1670	0
55	20230811	183900	425162055	1670	1670	1670	1670	0
56	20230811	183800	425162055	1670	1670	1670	1670	0
57	20230811	183700	425162055	1670	1670	1670	1670	0
58	20230811	183600	425162055	1670	1670	1670	1670	0
59	20230811	183500	425162055	1670	1670	1670	1670	0
60	20230811	183400	425162055	1670	1670	1670	1670	0
61	20230811	183300	425162055	1670	1670	1670	1670	0
62	20230811	183200	425162055	1670	1670	1670	1670	2338
63	20230811	183100	425162055	1670	1670	1670	1670	0
64	20230811	183000	425162055	1670	1670	1670	1670	0
65	20230811	182900	425162055	1670	1670	1670	1670	0
66	20230811	182800	425162055	1670	1670	1670	1670	0
67	20230811	182700	425162055	1670	1670	1670	1670	0
68	20230811	182600	425162055	1670	1670	1670	1670	0
69	20230811	182500	425162055	1670	1670	1670	1670	0
70	20230811	182400	425162055	1670	1670	1670	1670	0
71	20230811	182300	425162055	1670	1670	1670	1670	0
72	20230811	182200	425162055	1670	1670	1670	1670	0
73	20230811	182100	425162055	1670	1670	1670	1670	0
74	20230811	182000	425162055	1670	1670	1670	1670	0
75	20230811	181900	425162055	1670	1670	1670	1670	0
76	20230811	181800	425162055	1670	1670	1670	1670	0
77	20230811	181700	425162055	1670	1670	1670	1670	0
78	20230811	181600	425162055	1670	1670	1670	1670	0
79	20230811	181500	425162055	1670	1670	1670	1670	0
80	20230811	181400	425162055	1670	1670	1670	1670	0
81	20230811	181300	425162055	1670	1670	1670	1670	0
82	20230811	181200	425162055	1670	1670	1670	1670	0
83	20230811	181100	425162055	1670	1670	1670	1670	0
84	20230811	181000	425162055	1670	1670	1670	1670	0
85	20230811	180900	425162055	1670	1670	1670	1670	0
86	20230811	180800	425162055	1670	1670	1670	1670	0
87	20230811	180700	425162055	1670	1670	1670	1670	0
88	20230811	180600	425162055	1670	1670	1670	1670	0
89	20230811	180500	425162055	1670	1670	1670	1670	0
90	20230811	180400	425162055	1670	1670	1670	1670	0
91	20230811	180300	425162055	1670	1670	1670	1670	0
92	20230811	180200	425162055	1670	1670	1670	1670	2338
93	20230811	180100	425162055	1670	1670	1670	1670	0
94	20230811	180000	425162055	1670	1670	1670	1670	0
95	20230811	175900	425162055	1670	1670	1670	1670	0
96	20230811	175800	425162055	1670	1670	1670	1670	0
97	20230811	175700	425162055	1670	1670	1670	1670	0
98	20230811	175600	425162055	1670	1670	1670	1670	0
99	20230811	175500	425162055	1670	1670	1670	1670	0
100	20230811	175400	425162055	1670	1670	1670	1670	0
101	20230811	175300	425162055	1670	1670	1670	1670	0
102	20230811	175200	425162055	1670	1670	1670	1670	0
103	20230811	175100	425162055	1670	1670	1670	1670	0
104	20230811	175000	425162055	1670	1670	1670	1670	0
105	20230811	174900	425162055	1670	1670	1670	1670	0
106	20230811	174800	425162055	1670	1670	1670	1670	0
107	20230811	174700	425162055	1670	1670	1670	1670	0
108	20230811	174600	425162055	1670	1670	1670	1670	0
109	20230811	174500	425162055	1670	1670	1670	1670	0
110	20230811	174400	425162055	1670	1670	1670	1670	0
111	20230811	174300	425162055	1670	1670	1670	1670	0
112	20230811	174200	425162055	1670	1670	1670	1670	0
113	20230811	174100	425162055	1670	1670	1670	1670	0
114	20230811	174000	425162055	1670	1670	1670	1670	0
115	20230811	173900	425162055	1670	1670	1670	1670	0
116	20230811	173800	425162055	1670	1670	1670	1670	0
117	20230811	173700	425162055	1670	1670	1670	1670	0
118	20230811	173600	425162055	1670	1670	1670	1670	0
119	20230811	173500	425162055	1670	1670	1670	1670	0
120	20230811	173400	425162055	1670	1670	1670	1670	0
121	20230811	173300	425162055	1670	1670	1670	1670	0
122	20230811	173200	425162055	1670	1670	1670	1670	2338
123	20230811	173100	425162055	1670	1670	1670	1670	0
124	20230811	173000	425162055	1670	1670	1670	1670	0
125	20230811	172900	425162055	1670	1670	1670	1670	0
126	20230811	172800	425162055	1670	1670	1670	1670	0
127	20230811	172700	425162055	1670	1670	1670	1670	0
128	20230811	172600	425162055	1670	1670	1670	1670	0
129	20230811	172500	425162055	1670	1670	1670	1670	0
130	20230811	172400	425162055	1670	1670	1670	1670	0
131	20230811	172300	425162055	1670	1670	1670	1670	0
132	20230811	172200	425162055	1670	1670	1670	1670	0
133	20230811	172100	425162055	1670	1670	1670	1670	0
134	20230811	172000	425162055	1670	1670	1670	1670	0
135	20230811	171900	425162055	1670	1670	1670	1670	0
136	20230811	171800	425162055	1670	1670	1670	1670	0
137	20230811	171700	425162055	1670	1670	1670	1670	0
138	20230811	171600	425162055	1670	1670	1670	1670	0
139	20230811	171500	425162055	1670	1670	1670	1670	0
140	20230811	171400	425162055	1670	1670	1670	1670	0
141	20230811	171300	425162055	1670	1670	1670	1670	0
142	20230811	171200	425162055	1670	1670	1670	1670	0
143	20230811	171100	425162055	1670	1670	1670	1670	0
144	20230811	171000	425162055	1670	1670	1670	1670	0
145	20230811	170900	425162055	1670	1670	1670	1670	0
146	20230811	170800	425162055	1670	1670	1670	1670	0
147	20230811	170700	425162055	1670	1670	1670	1670	0
148	20230811	170600	425162055	1670	1670	1670	1670	0
149	20230811	170500	425162055	1670	1670	1670	1670	0
150	20230811	170400	425162055	1670	1670	1670	1670	0
151	20230811	170300	425162055	1670	1670	1670	1670	0
152	20230811	170200	425162055	1670	1670	1670	1670	2338
153	20230811	170100	425162055	1670	1670	1670	1670	0
154	20230811	170000	425162055	1670	1670	1670	1670	0
155	20230811	165900	425162055	1670	1670	1670	1670	0
156	20230811	165800	425162055	1670	1670	1670	1670	0
157	20230811	165700	425162055	1670	1670	1670	1670	0
158	20230811	165600	425162055	1670	1670	1670	1670	0
159	20230811	165500	425162055	1670	1670	1670	1670	0
160	20230811	165400	425162055	1670	1670	1670	1670	0
161	20230811	165300	425162055	1670	1670	1670	1670	0
162	20230811	165200	425162055	1670	1670	1670	1670	0
163	20230811	165100	425162055	1670	1670	1670	1670	0
164	20230811	165000	425162055	1670	1670	1670	1670	0
165	20230811	164900	425162055	1670	1670	1670	1670	0
166	20230811	164800	425162055	1670	1670	1670	1670	0
167	20230811	164700	425162055	1670	1670	1670	1670	0
168	20230811	164600	425162055	1670	1670	1670	1670	0
169	20230811	164500	425162055	1670	1670	1670	1670	0
170	20230811	164400	425162055	1670	1670	1670	1670	0
171	20230811	164300	425162055	1670	1670	1670	1670	0
172	20230811	164200	425162055	1670	1670	1670	1670	0
173	20230811	164100	425162055	1670	1670	1670	1670	0
174	20230811	164000	425162055	1670	1670	1670	1670	0
175	20230811	163900	425162055	1670	1670	1670	1670	0
176	20230811	163800	425162055	1670	1670	1670	1670	0
177	20230811	163700	425162055	1670	1670	1670	1670	0
178	20230811	163600	425162055	1670	1670	1670	1670	0
179	20230811	163500	425162055	1670	1670	1670	1670	0
180	20230811	163400	425162055	1670	1670	1670	1670	0
181	20230811	163300	425162055	1670	1670	1670	1670	0
182	20230811	163200	425162055	1670	1670	1670	1670	2338
183	20230811	163100	425162055	1670	1670	1670	1670	0
184	20230811	163000	425162055	1670	1670	1670	1670	0
185	20230811	162900	425162055	1670	1670	1670	1670	0
186	20230811	162800	425162055	1670	1670	1670	1670	0
187	20230811	162700	425162055	1670	1670	1670	1670	0
188	20230811	162600	425162055	1670	1670	1670	1670	0
189	20230811	162500	425162055	1670	1670	1670	1670	0
190	20230811	162400	425162055	1670	1670	1670	1670	0
191	20230811	162300	425162055	1670	1670	1670	1670	0
192	20230811	162200	425162055	1670	1670	1670	1670	0
193	20230811	162100	425162055	1670	1670	1670	1670	0
194	20230811	162000	425162055	1670	1670	1670	1670	0
195	20230811	161900	425162055	1670	1670	1670	1670	0
196	20230811	161800	425162055	1670	1670	1670	1670	0
197	20230811	161700	425162055	1670	1670	1670	1670	0
198	20230811	161600	425162055	1670	1670	1670	1670	0
199	20230811	161500	425162055	1670	1670	1670	1670	0
200	20230811	161400	425162055	1670	1670	1670	1670	0
201	20230811	161300	425162055	1670	1670	1670	1670	0
202	20230811	161200	425162055	1670	1670	1670	1670	0
203	20230811	161100	425162055	1670	1670	1670	1670	0
204	20230811	161000	425162055	1670	1670	1670	1670	0
205	20230811	160900	425162055	1670	1670	1670	1670	0
206	20230811	160800	425162055	1670	1670	1670	1670	0
207	20230811	160700	425162055	1670	1670	1670	1670	0
208	20230811	160600	425162055	1670	1670	1670	1670	0
209	20230811	160500	425162055	1670	1670	1670	1670	0
210	20230811	160400	425162055	1670	1670	1670	1670	0
211	20230811	160300	425162055	1670	1670	1670	1670	0
212	20230811	160200	425162055	1670	1670	1670	1670	2338
213	20230811	160100	425162055	1670	1670	1670	1670	0
214	20230811	160000	425162055	1670	1670	1670	1670	0
215	20230811	155900	425162055	1670	1670	1670	1670	0
216	20230811	155800	425162055	1670	1670	1670	1670	0
217	20230811	155700	425162055	1670	1670	1670	1670	0
218	20230811	155600	425162055	1670	1670	1670	1670	0
219	20230811	155500	425162055	1670	1670	1670	1670	0
220	20230811	155400	425162055	1670	1670	1670	1670	0
221	20230811	155300	425162055	1670	1670	1670	1670	0
222	20230811	155200	425162055	1670	1670	1670	1670	0
223	20230811	155100	425162055	1670	1670	1670	1670	0
224	20230811	155000	425162055	1670	1670	1670	1670	0
225	20230811	154900	425162055	1670	1670	1670	1670	0
226	20230811	154800	425162055	1670	1670	1670	1670	0
227	20230811	154700	425162055	1670	1670	1670	1670	0
228	20230811	154600	425162055	1670	1670	1670	1670	0
229	20230811	154500	425162055	1670	1670	1670	1670	0
230	20230811	154400	425162055	1670	1670	1670	1670	0
231	20230811	154300	425162055	1670	1670	1670	1670	0
232	20230811	154200	425162055	1670	1670	1670	1670	0
233	20230811	154100	425162055	1670	1670	1670	1670	0
234	20230811	154000	425162055	1670	1670	1670	1670	0
235	20230811	153900	425162055	1670	1670	1670	1670	0
236	20230811	153800	425162055	1670	1670	1670	1670	0
237	20230811	153700	425162055	1670	1670	1670	1670	0
238	20230811	153600	425162055	1670	1670	1670	1670	0
239	20230811	153500	425162055	1670	1670	1670	1670	0
240	20230811	153400	425162055	1670	1670	1670	1670	0
241	20230811	153300	425162055	1670	1670	1670	1670	0
242	20230811	153200	425162055	1670	1670	1670	1670	2338
243	20230811	153100	425162055	1670	1670	1670	1670	0
244	20230811	153000	425162055	1670	1670	1670	1670	2338
245	20230811	152900	421257595	1677	1677	1677	1677	0
246	20230811	152800	421257595	1677	1677	1677	1677	0
247	20230811	152700	421257595	1677	1677	1677	1677	0
248	20230811	152600	421257595	1677	1677	1677	1677	0
249	20230811	152500	421257595	1677	1677	1677	1677	0
250	20230811	152400	421257595	1677	1677	1677	1677	0
251	20230811	152300	421257595	1677	1677	1677	1677	0
252	20230811	152200	421257595	1677	1677	1677	1677	0
253	20230811	152100	421257595	1677	1677	1677	1677	0
254	20230811	152000	421257595	1677	1677	1677	1677	0
255	20230811	151900	421257595	1677	1677	1677	1677	620
256	20230811	151800	420217855	1677	1677	1678	1677	599
257	20230811	151700	419213049	1679	1677	1679	1677	500
258	20230811	151600	418374187	1689	1667	1690	1667	4908
259	20230811	151500	410139127	1655	1655	1655	1655	1
260	20230811	151400	410137472	1678	1678	1678	1678	0
261	20230811	151300	410137472	1678	1678	1678	1678	0
262	20230811	151200	410137472	1678	1663	1678	1663	145
263	20230811	151100	409896307	1663	1663	1663	1663	0
264	20230811	151000	409896307	1663	1663	1663	1663	121
265	20230811	150900	409695084	1663	1663	1663	1663	0
266	20230811	150800	409695084	1663	1663	1666	1663	5209
267	20230811	150700	401032514	1664	1664	1664	1664	0
268	20230811	150600	401032514	1664	1664	1664	1664	333
269	20230811	150500	400478402	1656	1659	1660	1656	5024
270	20230811	150400	392138753	1660	1655	1660	1655	480
271	20230811	150300	391343935	1654	1654	1654	1654	0
272	20230811	150200	391343935	1654	1654	1654	1654	0
273	20230811	150100	391343935	1654	1649	1654	1649	10
274	20230811	150000	391327420	1646	1646	1646	1646	5
275	20230811	145900	391319190	1661	1661	1661	1661	150
276	20230811	145800	391070040	1662	1662	1662	1662	0
277	20230811	145700	391070040	1662	1663	1663	1662	15
278	20230811	145600	391045109	1668	1668	1668	1668	0
279	20230811	145500	391045109	1668	1668	1668	1668	0
280	20230811	145400	391045109	1668	1670	1670	1663	177
281	20230811	145300	390749673	1679	1663	1679	1662	3125
282	20230811	145200	385551537	1684	1660	1684	1660	274
283	20230811	145100	385094046	1661	1660	1661	1660	600
284	20230811	145000	384097568	1661	1661	1661	1650	62492
285	20230811	144900	280974025	1661	1655	1661	1655	202
286	20230811	144800	280638618	1650	1650	1650	1650	0
287	20230811	144700	280638618	1650	1650	1650	1650	837
288	20230811	144600	279257568	1646	1647	1647	1646	1250
289	20230811	144500	277198918	1658	1658	1658	1658	0
290	20230811	144400	277198918	1658	1658	1658	1658	0
291	20230811	144300	277198918	1658	1647	1658	1647	1880
292	20230811	144200	274083858	1657	1655	1657	1654	300
293	20230811	144100	273587014	1658	1657	1658	1649	301
294	20230811	144000	273090409	1658	1654	1658	1654	70
295	20230811	143900	272974536	1659	1650	1659	1650	50
296	20230811	143800	272891938	1650	1650	1650	1650	102
297	20230811	143700	272723638	1645	1645	1645	1645	213
298	20230811	143600	272373253	1645	1645	1645	1645	0
299	20230811	143500	272373253	1645	1645	1645	1645	119
300	20230811	143400	272177498	1645	1642	1645	1642	120
301	20230811	143300	271980345	1642	1642	1642	1642	150
302	20230811	143200	271734045	1645	1645	1645	1645	1
303	20230811	143100	271732400	1637	1637	1637	1637	3001
304	20230811	143000	266819763	1637	1637	1637	1637	1269
305	20230811	142900	264742410	1637	1632	1637	1632	2511
306	20230811	142800	260641763	1630	1630	1630	1630	684
307	20230811	142700	259526843	1630	1625	1630	1625	301
308	20230811	142600	259037713	1625	1625	1625	1625	198
309	20230811	142500	258715963	1621	1638	1638	1621	11500
310	20230811	142400	240037981	1638	1638	1638	1638	549
311	20230811	142300	239138719	1638	1647	1647	1638	10000
312	20230811	142200	222747768	1647	1647	1647	1647	4770
313	20230811	142100	214891578	1647	1654	1654	1647	10230
314	20230811	142000	198019502	1655	1665	1665	1655	3088
315	20230811	141900	192899672	1674	1674	1674	1674	0
316	20230811	141800	192899672	1674	1674	1674	1674	0
317	20230811	141700	192899672	1674	1674	1674	1674	0
318	20230811	141600	192899672	1674	1673	1674	1673	1564
319	20230811	141500	190282679	1674	1674	1674	1674	0
320	20230811	141400	190282679	1674	1674	1674	1674	0
321	20230811	141300	190282679	1674	1672	1675	1665	762
322	20230811	141200	189010052	1673	1673	1673	1673	0
323	20230811	141100	189010052	1673	1673	1673	1673	0
324	20230811	141000	189010052	1673	1673	1673	1673	0
325	20230811	140900	189010052	1673	1673	1673	1673	0
326	20230811	140800	189010052	1673	1673	1673	1673	0
327	20230811	140700	189010052	1673	1674	1674	1673	300
328	20230811	140600	188508052	1674	1674	1674	1674	0
329	20230811	140500	188508052	1674	1674	1674	1674	22
330	20230811	140400	188471224	1672	1672	1672	1672	0
331	20230811	140300	188471224	1672	1672	1672	1672	0
332	20230811	140200	188471224	1672	1672	1672	1672	0
333	20230811	140100	188471224	1672	1672	1672	1672	100
334	20230811	140000	188304024	1672	1672	1672	1672	208
335	20230811	135900	187956248	1672	1670	1672	1670	250
336	20230811	135800	187538688	1670	1670	1670	1670	0
337	20230811	135700	187538688	1670	1670	1670	1670	120
338	20230811	135600	187338288	1662	1662	1662	1662	100
339	20230811	135500	187172088	1662	1662	1662	1662	400
340	20230811	135400	186507288	1661	1661	1661	1661	300
341	20230811	135300	186008988	1661	1661	1661	1661	0
342	20230811	135200	186008988	1661	1661	1661	1661	0
343	20230811	135100	186008988	1661	1683	1684	1661	1002
344	20230811	135000	184340866	1687	1687	1687	1687	0
345	20230811	134900	184340866	1687	1687	1687	1687	30
346	20230811	134800	184290256	1687	1687	1687	1687	3
347	20230811	134700	184285195	1688	1688	1688	1688	14
348	20230811	134600	184261563	1691	1674	1691	1674	360
349	20230811	134500	183658551	1675	1675	1675	1675	0
350	20230811	134400	183658551	1675	1675	1675	1675	0
351	20230811	134300	183658551	1675	1675	1675	1675	0
352	20230811	134200	183658551	1675	1675	1675	1675	0
353	20230811	134100	183658551	1675	1675	1675	1675	0
354	20230811	134000	183658551	1675	1669	1675	1669	75
355	20230811	133900	183533080	1660	1660	1660	1660	0
356	20230811	133800	183533080	1660	1663	1663	1660	2008
357	20230811	133700	180197593	1664	1668	1668	1664	15
358	20230811	133600	180172629	1676	1675	1676	1675	200
359	20230811	133500	179837439	1682	1682	1682	1682	0
360	20230811	133400	179837439	1682	1682	1682	1682	0
361	20230811	133300	179837439	1682	1680	1682	1680	25
362	20230811	133200	179795421	1680	1678	1680	1678	175
363	20230811	133100	179501471	1680	1680	1680	1680	0
364	20230811	133000	179501471	1680	1678	1684	1678	570
365	20230811	132900	178543533	1679	1680	1680	1677	147
366	20230811	132800	178296610	1684	1684	1684	1684	0
367	20230811	132700	178296610	1684	1682	1684	1682	20
368	20230811	132600	178262942	1684	1683	1684	1683	30
369	20230811	132500	178212442	1688	1688	1688	1688	0
370	20230811	132400	178212442	1688	1688	1688	1688	0
371	20230811	132300	178212442	1688	1688	1688	1688	0
372	20230811	132200	178212442	1688	1688	1688	1688	0
373	20230811	132100	178212442	1688	1688	1688	1688	0
374	20230811	132000	178212442	1688	1679	1688	1650	7019
375	20230811	131900	166521044	1688	1688	1688	1688	2
376	20230811	131800	166517668	1688	1688	1688	1688	0
377	20230811	131700	166517668	1688	1688	1688	1688	1
378	20230811	131600	166515980	1679	1679	1679	1679	0
379	20230811	131500	166515980	1679	1679	1679	1679	0
380	20230811	131400	166515980	1679	1679	1679	1679	0
381	20230811	131300	166515980	1679	1690	1692	1679	1761
382	20230811	131200	163550742	1692	1692	1692	1692	3
383	20230811	131100	163545666	1692	1692	1692	1692	14
384	20230811	131000	163521978	1688	1688	1688	1688	0
385	20230811	130900	163521978	1688	1688	1688	1688	0
386	20230811	130800	163521978	1688	1688	1688	1688	1189
387	20230811	130700	161514946	1692	1692	1692	1692	2
388	20230811	130600	161511562	1692	1692	1692	1692	0
389	20230811	130500	161511562	1692	1692	1692	1692	0
390	20230811	130400	161511562	1692	1692	1692	1692	0
391	20230811	130300	161511562	1692	1692	1692	1692	0
392	20230811	130200	161511562	1692	1692	1692	1692	0
393	20230811	130100	161511562	1692	1692	1692	1692	0
394	20230811	130000	161511562	1692	1692	1692	1692	1
395	20230811	125900	161509870	1692	1692	1692	1692	0
396	20230811	125800	161509870	1692	1692	1692	1692	0
397	20230811	125700	161509870	1692	1692	1692	1692	0
398	20230811	125600	161509870	1692	1692	1692	1692	0
399	20230811	125500	161509870	1692	1690	1692	1690	392
400	20230811	125400	160847096	1692	1692	1692	1692	0
401	20230811	125300	160847096	1692	1692	1692	1692	1
402	20230811	125200	160845404	1689	1683	1691	1683	3800
403	20230811	125100	154449794	1694	1694	1694	1694	0
404	20230811	125000	154449794	1694	1694	1694	1694	0
405	20230811	124900	154449794	1694	1692	1694	1692	77
406	20230811	124800	154319452	1692	1692	1692	1692	6
407	20230811	124700	154309300	1692	1692	1692	1692	0
408	20230811	124600	154309300	1692	1692	1692	1692	0
409	20230811	124500	154309300	1692	1692	1692	1692	1
410	20230811	124400	154307608	1683	1683	1683	1683	0
411	20230811	124300	154307608	1683	1694	1694	1683	8
412	20230811	124200	154294067	1694	1693	1694	1693	770
413	20230811	124100	152989692	1693	1693	1693	1693	0
414	20230811	124000	152989692	1693	1693	1693	1693	0
415	20230811	123900	152989692	1693	1693	1693	1693	0
416	20230811	123800	152989692	1693	1693	1693	1693	0
417	20230811	123700	152989692	1693	1693	1693	1693	123
418	20230811	123600	152781453	1693	1693	1693	1693	0
419	20230811	123500	152781453	1693	1693	1693	1693	170
420	20230811	123400	152493643	1693	1693	1693	1693	0
421	20230811	123300	152493643	1693	1693	1693	1693	0
422	20230811	123200	152493643	1693	1693	1693	1693	0
423	20230811	123100	152493643	1693	1693	1693	1693	0
424	20230811	123000	152493643	1693	1693	1693	1693	0
425	20230811	122900	152493643	1693	1693	1693	1693	10
426	20230811	122800	152476713	1693	1693	1693	1693	0
427	20230811	122700	152476713	1693	1693	1693	1693	0
428	20230811	122600	152476713	1693	1692	1693	1692	1771
429	20230811	122500	149478428	1693	1693	1693	1693	0
430	20230811	122400	149478428	1693	1691	1693	1691	501
431	20230811	122300	148631213	1679	1679	1679	1679	0
432	20230811	122200	148631213	1679	1685	1685	1679	550
433	20230811	122100	147707078	1693	1693	1693	1693	1
434	20230811	122000	147705385	1685	1685	1685	1685	1362
435	20230811	121900	145410415	1693	1693	1693	1693	2
436	20230811	121800	145407029	1693	1693	1693	1693	0
437	20230811	121700	145407029	1693	1693	1693	1685	1419
438	20230811	121600	143011359	1694	1694	1694	1694	0
439	20230811	121500	143011359	1694	1694	1694	1694	0
440	20230811	121400	143011359	1694	1694	1694	1694	0
441	20230811	121300	143011359	1694	1694	1694	1694	0
442	20230811	121200	143011359	1694	1694	1694	1694	0
443	20230811	121100	143011359	1694	1693	1694	1693	39
444	20230811	121000	142945331	1694	1692	1694	1692	100
445	20230811	120900	142776063	1694	1693	1694	1693	960
446	20230811	120800	141150682	1693	1693	1693	1693	1
447	20230811	120700	141148989	1685	1694	1694	1685	1027
448	20230811	120600	139418251	1694	1694	1694	1694	0
449	20230811	120500	139418251	1694	1694	1694	1694	1
450	20230811	120400	139416557	1683	1695	1695	1683	518
451	20230811	120300	138544595	1695	1695	1696	1695	7
452	20230811	120200	138532729	1696	1695	1696	1695	22
453	20230811	120100	138495437	1696	1696	1696	1696	138
454	20230811	120000	138261389	1696	1693	1696	1693	422
455	20230811	115900	137546769	1693	1693	1693	1693	0
456	20230811	115800	137546769	1693	1693	1693	1692	849
457	20230811	115700	136109432	1693	1693	1693	1693	3
458	20230811	115600	136104353	1693	1693	1693	1693	0
459	20230811	115500	136104353	1693	1693	1693	1693	0
460	20230811	115400	136104353	1693	1693	1693	1693	0
461	20230811	115300	136104353	1693	1693	1693	1693	52
462	20230811	115200	136016317	1690	1685	1690	1685	4763
463	20230811	115100	127972135	1685	1685	1685	1685	52
464	20230811	115000	127884515	1683	1683	1683	1683	668
465	20230811	114900	126760271	1683	1683	1683	1683	0
466	20230811	114800	126760271	1683	1683	1683	1683	2
467	20230811	114700	126756905	1683	1680	1683	1680	220
468	20230811	114600	126387042	1679	1679	1679	1679	0
469	20230811	114500	126387042	1679	1679	1679	1679	0
470	20230811	114400	126387042	1679	1680	1680	1679	474
471	20230811	114300	125591193	1681	1681	1681	1681	1827
472	20230811	114200	122520006	1681	1681	1681	1681	590
473	20230811	114100	121528216	1681	1681	1681	1681	100
474	20230811	114000	121360116	1681	1681	1681	1681	457
475	20230811	113900	120591899	1681	1681	1681	1681	0
476	20230811	113800	120591899	1681	1681	1681	1681	163
477	20230811	113700	120317896	1681	1681	1681	1681	215
478	20230811	113600	119956481	1681	1680	1681	1680	202
479	20230811	113500	119617120	1681	1681	1681	1681	200
480	20230811	113400	119280920	1680	1680	1680	1680	200
481	20230811	113300	118944920	1680	1680	1680	1680	0
482	20230811	113200	118944920	1680	1680	1680	1680	886
483	20230811	113100	117456440	1683	1683	1683	1680	236
484	20230811	113000	117059852	1681	1681	1685	1681	48
485	20230811	112900	116979148	1682	1682	1682	1682	1111
486	20230811	112800	115110446	1679	1680	1680	1679	20
487	20230811	112700	115076852	1679	1679	1679	1679	8
488	20230811	112600	115063420	1683	1683	1683	1683	0
489	20230811	112500	115063420	1683	1683	1683	1683	236
490	20230811	112400	114666232	1683	1683	1683	1683	14
491	20230811	112300	114642670	1685	1685	1685	1685	0
492	20230811	112200	114642670	1685	1680	1685	1680	296
493	20230811	112100	114145023	1680	1670	1680	1670	595
494	20230811	112000	113148951	1669	1669	1669	1669	0
495	20230811	111900	113148951	1669	1669	1669	1669	1
496	20230811	111800	113147282	1669	1669	1669	1669	0
497	20230811	111700	113147282	1669	1669	1669	1669	1
498	20230811	111600	113145613	1668	1669	1669	1668	46
499	20230811	111500	113068851	1669	1669	1669	1669	5
500	20230811	111400	113060506	1669	1669	1670	1669	1001
501	20230811	111300	111389434	1669	1668	1669	1668	10
502	20230811	111200	111372750	1669	1669	1669	1669	10
503	20230811	111100	111356060	1670	1670	1670	1670	10
504	20230811	111000	111339360	1673	1663	1673	1663	63
505	20230811	110900	111234169	1663	1663	1663	1663	20
506	20230811	110800	111200909	1663	1663	1663	1663	18
507	20230811	110700	111170975	1663	1663	1663	1663	6
508	20230811	110600	111160997	1680	1680	1680	1680	0
509	20230811	110500	111160997	1680	1680	1680	1680	0
510	20230811	110400	111160997	1680	1680	1680	1680	1
511	20230811	110300	111159317	1660	1672	1672	1660	4555
512	20230811	110200	103565778	1672	1672	1672	1672	201
513	20230811	110100	103229706	1672	1674	1674	1672	799
514	20230811	110000	101893738	1688	1688	1688	1688	0
515	20230811	105900	101893738	1688	1688	1688	1688	0
516	20230811	105800	101893738	1688	1688	1688	1688	0
517	20230811	105700	101893738	1688	1687	1688	1687	294
518	20230811	105600	101397678	1688	1688	1688	1688	1
519	20230811	105500	101395990	1694	1694	1694	1694	0
520	20230811	105400	101395990	1694	1694	1694	1694	0
521	20230811	105300	101395990	1694	1693	1694	1693	800
522	20230811	105200	100041014	1699	1699	1699	1699	0
523	20230811	105100	100041014	1699	1679	1699	1679	2300
524	20230811	105000	96160911	1680	1680	1680	1680	769
525	20230811	104900	94868991	1680	1680	1680	1680	550
526	20230811	104800	93944991	1680	1680	1680	1680	0
527	20230811	104700	93944991	1680	1680	1680	1680	0
528	20230811	104600	93944991	1680	1680	1680	1680	0
529	20230811	104500	93944991	1680	1680	1680	1680	0
530	20230811	104400	93944991	1680	1680	1680	1680	0
531	20230811	104300	93944991	1680	1680	1680	1680	0
532	20230811	104200	93944991	1680	1680	1680	1680	3
533	20230811	104100	93939951	1680	1680	1680	1680	0
534	20230811	104000	93939951	1680	1680	1680	1680	0
535	20230811	103900	93939951	1680	1680	1680	1680	0
536	20230811	103800	93939951	1680	1680	1680	1680	0
537	20230811	103700	93939951	1680	1680	1680	1680	0
538	20230811	103600	93939951	1680	1680	1680	1680	10
539	20230811	103500	93923151	1672	1672	1672	1672	0
540	20230811	103400	93923151	1672	1672	1672	1672	0
541	20230811	103300	93923151	1672	1672	1672	1672	0
542	20230811	103200	93923151	1672	1672	1672	1672	0
543	20230811	103100	93923151	1672	1672	1672	1672	0
544	20230811	103000	93923151	1672	1672	1672	1672	71
545	20230811	102900	93804439	1672	1672	1672	1672	0
546	20230811	102800	93804439	1672	1672	1672	1672	0
547	20230811	102700	93804439	1672	1672	1672	1672	0
548	20230811	102600	93804439	1672	1676	1676	1672	2296
549	20230811	102500	89960308	1676	1676	1676	1676	0
550	20230811	102400	89960308	1676	1676	1676	1676	0
551	20230811	102300	89960308	1676	1678	1678	1676	2721
552	20230811	102200	85396607	1678	1678	1678	1678	19
553	20230811	102100	85364725	1678	1678	1678	1678	0
554	20230811	102000	85364725	1678	1678	1678	1678	0
555	20230811	101900	85364725	1678	1678	1678	1678	335
556	20230811	101800	84802595	1681	1681	1681	1681	0
557	20230811	101700	84802595	1681	1681	1681	1681	0
558	20230811	101600	84802595	1681	1681	1681	1681	336
559	20230811	101500	84237779	1681	1681	1681	1681	0
560	20230811	101400	84237779	1681	1681	1681	1681	6
561	20230811	101300	84227693	1679	1679	1679	1679	0
562	20230811	101200	84227693	1679	1679	1679	1679	307
563	20230811	101100	83712240	1679	1679	1679	1679	1
564	20230811	101000	83710561	1679	1679	1679	1679	0
565	20230811	100900	83710561	1679	1679	1679	1679	242
566	20230811	100800	83304243	1679	1678	1679	1678	531
567	20230811	100700	82412725	1678	1678	1678	1678	700
568	20230811	100600	81238125	1677	1677	1677	1677	3
569	20230811	100500	81233094	1677	1677	1677	1677	5
570	20230811	100400	81224709	1678	1677	1678	1677	100
571	20230811	100300	81056910	1678	1677	1678	1677	49
572	20230811	100200	80974695	1678	1678	1678	1677	210
573	20230811	100100	80622321	1679	1679	1679	1679	0
574	20230811	100000	80622321	1679	1679	1679	1679	426
575	20230811	095900	79907067	1679	1679	1679	1679	20
576	20230811	095800	79873487	1679	1679	1679	1679	1
577	20230811	095700	79871808	1671	1671	1671	1671	19
578	20230811	095600	79840059	1679	1679	1679	1679	0
579	20230811	095500	79840059	1679	1679	1679	1679	10
580	20230811	095400	79823269	1671	1671	1671	1671	0
581	20230811	095300	79823269	1671	1671	1679	1671	166
582	20230811	095200	79545803	1671	1671	1671	1671	0
583	20230811	095100	79545803	1671	1671	1671	1671	0
584	20230811	095000	79545803	1671	1671	1671	1671	0
585	20230811	094900	79545803	1671	1681	1681	1671	546
586	20230811	094800	78633094	1682	1679	1682	1678	199
587	20230811	094700	78299102	1672	1674	1674	1672	5153
588	20230811	094600	69682980	1674	1674	1674	1674	0
589	20230811	094500	69682980	1674	1676	1676	1674	2722
590	20230811	094400	65124254	1679	1679	1679	1679	26
591	20230811	094300	65080600	1679	1679	1679	1679	212
592	20230811	094200	64724652	1677	1682	1682	1677	506
593	20230811	094100	63876060	1683	1683	1683	1683	2
594	20230811	094000	63872694	1680	1688	1688	1680	302
595	20230811	093900	63364726	1684	1684	1684	1684	100
596	20230811	093800	63196326	1685	1697	1697	1685	2893
597	20230811	093700	58300260	1697	1697	1697	1697	1
598	20230811	093600	58298563	1702	1702	1702	1702	0
599	20230811	093500	58298563	1702	1702	1702	1702	0
600	20230811	093400	58298563	1702	1702	1702	1702	0
601	20230811	093300	58298563	1702	1693	1702	1693	1189
602	20230811	093200	56280355	1702	1696	1702	1693	641
603	20230811	093100	55194383	1704	1704	1704	1704	0
604	20230811	093000	55194383	1704	1704	1704	1704	0
605	20230811	092900	55194383	1704	1704	1704	1704	0
606	20230811	092800	55194383	1704	1698	1704	1698	740
607	20230811	092700	53937803	1699	1699	1699	1699	0
608	20230811	092600	53937803	1699	1707	1709	1699	1558
609	20230811	092500	51285979	1709	1708	1709	1708	640
610	20230811	092400	50192323	1709	1709	1709	1709	50
611	20230811	092300	50106873	1711	1700	1711	1700	102
612	20230811	092200	49933363	1712	1699	1712	1699	401
613	20230811	092100	49248643	1713	1713	1713	1713	0
614	20230811	092000	49248643	1713	1711	1713	1710	130
615	20230811	091900	49026094	1698	1712	1712	1698	623
616	20230811	091800	47968201	1713	1713	1713	1713	11
617	20230811	091700	47949358	1700	1700	1700	1700	1800
618	20230811	091600	44889358	1708	1715	1716	1708	5695
619	20230811	091500	35118230	1716	1693	1716	1688	10480
620	20230811	091400	17320300	1688	1688	1688	1688	880
621	20230811	091300	15834860	1694	1694	1694	1694	7
622	20230811	091200	15823002	1695	1695	1695	1695	294
623	20230811	091100	15324672	1688	1688	1688	1688	77
624	20230811	091000	15194696	1695	1695	1695	1695	0
625	20230811	090900	15194696	1695	1694	1695	1694	5633
626	20230811	090800	5647017	1695	1695	1695	1695	0
627	20230811	090700	5647017	1695	1685	1695	1685	688
628	20230811	090600	4484224	1688	1696	1696	1688	951
629	20230811	090500	2877034	1697	1698	1698	1697	100
630	20230811	090400	2707284	1700	1699	1700	1699	110
631	20230811	090300	2520313	1700	1700	1700	1700	189
632	20230811	090200	2199013	1700	1699	1700	1699	298
633	20230811	090100	1692699	1699	1691	1699	1691	1001
634	20230811	090000	0	1691	1691	1691	1691	0