KissMeData/103590/min/candle-20230808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230808	195000	9688931300	9660	9660	9660	9660	20687
3	20230808	194900	9688931300	9660	9660	9660	9660	0
4	20230808	194800	9688931300	9660	9660	9660	9660	0
5	20230808	194700	9688931300	9660	9660	9660	9660	0
6	20230808	194600	9688931300	9660	9660	9660	9660	0
7	20230808	194500	9688931300	9660	9660	9660	9660	0
8	20230808	194400	9688931300	9660	9660	9660	9660	0
9	20230808	194300	9688931300	9660	9660	9660	9660	0
10	20230808	194200	9688931300	9660	9660	9660	9660	0
11	20230808	194100	9688931300	9660	9660	9660	9660	0
12	20230808	194000	9688931300	9660	9660	9660	9660	0
13	20230808	193900	9688931300	9660	9660	9660	9660	0
14	20230808	193800	9688931300	9660	9660	9660	9660	0
15	20230808	193700	9688931300	9660	9660	9660	9660	0
16	20230808	193600	9688931300	9660	9660	9660	9660	0
17	20230808	193500	9688931300	9660	9660	9660	9660	0
18	20230808	193400	9688931300	9660	9660	9660	9660	0
19	20230808	193300	9688931300	9660	9660	9660	9660	0
20	20230808	193200	9688931300	9660	9660	9660	9660	0
21	20230808	193100	9688931300	9660	9660	9660	9660	0
22	20230808	193000	9688931300	9660	9660	9660	9660	0
23	20230808	192900	9688931300	9660	9660	9660	9660	0
24	20230808	192800	9688931300	9660	9660	9660	9660	0
25	20230808	192700	9688931300	9660	9660	9660	9660	0
26	20230808	192600	9688931300	9660	9660	9660	9660	0
27	20230808	192500	9688931300	9660	9660	9660	9660	0
28	20230808	192400	9688931300	9660	9660	9660	9660	0
29	20230808	192300	9688931300	9660	9660	9660	9660	0
30	20230808	192200	9688931300	9660	9660	9660	9660	0
31	20230808	192100	9688931300	9660	9660	9660	9660	0
32	20230808	192000	9688931300	9660	9660	9660	9660	20687
33	20230808	191900	9688931300	9660	9660	9660	9660	0
34	20230808	191800	9688931300	9660	9660	9660	9660	0
35	20230808	191700	9688931300	9660	9660	9660	9660	0
36	20230808	191600	9688931300	9660	9660	9660	9660	0
37	20230808	191500	9688931300	9660	9660	9660	9660	0
38	20230808	191400	9688931300	9660	9660	9660	9660	0
39	20230808	191300	9688931300	9660	9660	9660	9660	0
40	20230808	191200	9688931300	9660	9660	9660	9660	0
41	20230808	191100	9688931300	9660	9660	9660	9660	0
42	20230808	191000	9688931300	9660	9660	9660	9660	0
43	20230808	190900	9688931300	9660	9660	9660	9660	0
44	20230808	190800	9688931300	9660	9660	9660	9660	0
45	20230808	190700	9688931300	9660	9660	9660	9660	0
46	20230808	190600	9688931300	9660	9660	9660	9660	0
47	20230808	190500	9688931300	9660	9660	9660	9660	0
48	20230808	190400	9688931300	9660	9660	9660	9660	0
49	20230808	190300	9688931300	9660	9660	9660	9660	0
50	20230808	190200	9688931300	9660	9660	9660	9660	0
51	20230808	190100	9688931300	9660	9660	9660	9660	0
52	20230808	190000	9688931300	9660	9660	9660	9660	0
53	20230808	185900	9688931300	9660	9660	9660	9660	0
54	20230808	185800	9688931300	9660	9660	9660	9660	0
55	20230808	185700	9688931300	9660	9660	9660	9660	0
56	20230808	185600	9688931300	9660	9660	9660	9660	0
57	20230808	185500	9688931300	9660	9660	9660	9660	0
58	20230808	185400	9688931300	9660	9660	9660	9660	0
59	20230808	185300	9688931300	9660	9660	9660	9660	0
60	20230808	185200	9688931300	9660	9660	9660	9660	0
61	20230808	185100	9688931300	9660	9660	9660	9660	0
62	20230808	185000	9688931300	9660	9660	9660	9660	20687
63	20230808	184900	9688931300	9660	9660	9660	9660	0
64	20230808	184800	9688931300	9660	9660	9660	9660	0
65	20230808	184700	9688931300	9660	9660	9660	9660	0
66	20230808	184600	9688931300	9660	9660	9660	9660	0
67	20230808	184500	9688931300	9660	9660	9660	9660	0
68	20230808	184400	9688931300	9660	9660	9660	9660	0
69	20230808	184300	9688931300	9660	9660	9660	9660	0
70	20230808	184200	9688931300	9660	9660	9660	9660	0
71	20230808	184100	9688931300	9660	9660	9660	9660	0
72	20230808	184000	9688931300	9660	9660	9660	9660	0
73	20230808	183900	9688931300	9660	9660	9660	9660	0
74	20230808	183800	9688931300	9660	9660	9660	9660	0
75	20230808	183700	9688931300	9660	9660	9660	9660	0
76	20230808	183600	9688931300	9660	9660	9660	9660	0
77	20230808	183500	9688931300	9660	9660	9660	9660	0
78	20230808	183400	9688931300	9660	9660	9660	9660	0
79	20230808	183300	9688931300	9660	9660	9660	9660	0
80	20230808	183200	9688931300	9660	9660	9660	9660	0
81	20230808	183100	9688931300	9660	9660	9660	9660	0
82	20230808	183000	9688931300	9660	9660	9660	9660	0
83	20230808	182900	9688931300	9660	9660	9660	9660	0
84	20230808	182800	9688931300	9660	9660	9660	9660	0
85	20230808	182700	9688931300	9660	9660	9660	9660	0
86	20230808	182600	9688931300	9660	9660	9660	9660	0
87	20230808	182500	9688931300	9660	9660	9660	9660	0
88	20230808	182400	9688931300	9660	9660	9660	9660	0
89	20230808	182300	9688931300	9660	9660	9660	9660	0
90	20230808	182200	9688931300	9660	9660	9660	9660	0
91	20230808	182100	9688931300	9660	9660	9660	9660	0
92	20230808	182000	9688931300	9660	9660	9660	9660	20687
93	20230808	181900	9688931300	9660	9660	9660	9660	0
94	20230808	181800	9688931300	9660	9660	9660	9660	0
95	20230808	181700	9688931300	9660	9660	9660	9660	0
96	20230808	181600	9688931300	9660	9660	9660	9660	0
97	20230808	181500	9688931300	9660	9660	9660	9660	0
98	20230808	181400	9688931300	9660	9660	9660	9660	0
99	20230808	181300	9688931300	9660	9660	9660	9660	0
100	20230808	181200	9688931300	9660	9660	9660	9660	0
101	20230808	181100	9688931300	9660	9660	9660	9660	0
102	20230808	181000	9688931300	9660	9660	9660	9660	0
103	20230808	180900	9688931300	9660	9660	9660	9660	0
104	20230808	180800	9688931300	9660	9660	9660	9660	0
105	20230808	180700	9688931300	9660	9660	9660	9660	0
106	20230808	180600	9688931300	9660	9660	9660	9660	0
107	20230808	180500	9688931300	9660	9660	9660	9660	0
108	20230808	180400	9688931300	9660	9660	9660	9660	0
109	20230808	180300	9688931300	9660	9660	9660	9660	0
110	20230808	180200	9688931300	9660	9660	9660	9660	0
111	20230808	180100	9688931300	9660	9660	9660	9660	0
112	20230808	180000	9688931300	9660	9660	9660	9660	0
113	20230808	175900	9688931300	9660	9660	9660	9660	0
114	20230808	175800	9688931300	9660	9660	9660	9660	0
115	20230808	175700	9688931300	9660	9660	9660	9660	0
116	20230808	175600	9688931300	9660	9660	9660	9660	0
117	20230808	175500	9688931300	9660	9660	9660	9660	0
118	20230808	175400	9688931300	9660	9660	9660	9660	0
119	20230808	175300	9688931300	9660	9660	9660	9660	0
120	20230808	175200	9688931300	9660	9660	9660	9660	0
121	20230808	175100	9688931300	9660	9660	9660	9660	0
122	20230808	175000	9688931300	9660	9660	9660	9660	20687
123	20230808	174900	9688931300	9660	9660	9660	9660	0
124	20230808	174800	9688931300	9660	9660	9660	9660	0
125	20230808	174700	9688931300	9660	9660	9660	9660	0
126	20230808	174600	9688931300	9660	9660	9660	9660	0
127	20230808	174500	9688931300	9660	9660	9660	9660	0
128	20230808	174400	9688931300	9660	9660	9660	9660	0
129	20230808	174300	9688931300	9660	9660	9660	9660	0
130	20230808	174200	9688931300	9660	9660	9660	9660	0
131	20230808	174100	9688931300	9660	9660	9660	9660	0
132	20230808	174000	9688931300	9660	9660	9660	9660	0
133	20230808	173900	9688931300	9660	9660	9660	9660	0
134	20230808	173800	9688931300	9660	9660	9660	9660	0
135	20230808	173700	9688931300	9660	9660	9660	9660	0
136	20230808	173600	9688931300	9660	9660	9660	9660	0
137	20230808	173500	9688931300	9660	9660	9660	9660	0
138	20230808	173400	9688931300	9660	9660	9660	9660	0
139	20230808	173300	9688931300	9660	9660	9660	9660	0
140	20230808	173200	9688931300	9660	9660	9660	9660	0
141	20230808	173100	9688931300	9660	9660	9660	9660	0
142	20230808	173000	9688931300	9660	9660	9660	9660	0
143	20230808	172900	9688931300	9660	9660	9660	9660	0
144	20230808	172800	9688931300	9660	9660	9660	9660	0
145	20230808	172700	9688931300	9660	9660	9660	9660	0
146	20230808	172600	9688931300	9660	9660	9660	9660	0
147	20230808	172500	9688931300	9660	9660	9660	9660	0
148	20230808	172400	9688931300	9660	9660	9660	9660	0
149	20230808	172300	9688931300	9660	9660	9660	9660	0
150	20230808	172200	9688931300	9660	9660	9660	9660	0
151	20230808	172100	9688931300	9660	9660	9660	9660	0
152	20230808	172000	9688931300	9660	9660	9660	9660	20687
153	20230808	171900	9688931300	9660	9660	9660	9660	0
154	20230808	171800	9688931300	9660	9660	9660	9660	0
155	20230808	171700	9688931300	9660	9660	9660	9660	0
156	20230808	171600	9688931300	9660	9660	9660	9660	0
157	20230808	171500	9688931300	9660	9660	9660	9660	0
158	20230808	171400	9688931300	9660	9660	9660	9660	0
159	20230808	171300	9688931300	9660	9660	9660	9660	0
160	20230808	171200	9688931300	9660	9660	9660	9660	0
161	20230808	171100	9688931300	9660	9660	9660	9660	0
162	20230808	171000	9688931300	9660	9660	9660	9660	0
163	20230808	170900	9688931300	9660	9660	9660	9660	0
164	20230808	170800	9688931300	9660	9660	9660	9660	0
165	20230808	170700	9688931300	9660	9660	9660	9660	0
166	20230808	170600	9688931300	9660	9660	9660	9660	0
167	20230808	170500	9688931300	9660	9660	9660	9660	0
168	20230808	170400	9688931300	9660	9660	9660	9660	0
169	20230808	170300	9688931300	9660	9660	9660	9660	0
170	20230808	170200	9688931300	9660	9660	9660	9660	0
171	20230808	170100	9688931300	9660	9660	9660	9660	0
172	20230808	170000	9688931300	9660	9660	9660	9660	0
173	20230808	165900	9688931300	9660	9660	9660	9660	0
174	20230808	165800	9688931300	9660	9660	9660	9660	0
175	20230808	165700	9688931300	9660	9660	9660	9660	0
176	20230808	165600	9688931300	9660	9660	9660	9660	0
177	20230808	165500	9688931300	9660	9660	9660	9660	0
178	20230808	165400	9688931300	9660	9660	9660	9660	0
179	20230808	165300	9688931300	9660	9660	9660	9660	0
180	20230808	165200	9688931300	9660	9660	9660	9660	0
181	20230808	165100	9688931300	9660	9660	9660	9660	0
182	20230808	165000	9688931300	9660	9660	9660	9660	20687
183	20230808	164900	9688931300	9660	9660	9660	9660	0
184	20230808	164800	9688931300	9660	9660	9660	9660	0
185	20230808	164700	9688931300	9660	9660	9660	9660	0
186	20230808	164600	9688931300	9660	9660	9660	9660	0
187	20230808	164500	9688931300	9660	9660	9660	9660	0
188	20230808	164400	9688931300	9660	9660	9660	9660	0
189	20230808	164300	9688931300	9660	9660	9660	9660	0
190	20230808	164200	9688931300	9660	9660	9660	9660	0
191	20230808	164100	9688931300	9660	9660	9660	9660	0
192	20230808	164000	9688931300	9660	9660	9660	9660	0
193	20230808	163900	9688931300	9660	9660	9660	9660	0
194	20230808	163800	9688931300	9660	9660	9660	9660	0
195	20230808	163700	9688931300	9660	9660	9660	9660	0
196	20230808	163600	9688931300	9660	9660	9660	9660	0
197	20230808	163500	9688931300	9660	9660	9660	9660	0
198	20230808	163400	9688931300	9660	9660	9660	9660	0
199	20230808	163300	9688931300	9660	9660	9660	9660	0
200	20230808	163200	9688931300	9660	9660	9660	9660	0
201	20230808	163100	9688931300	9660	9660	9660	9660	0
202	20230808	163000	9688931300	9660	9660	9660	9660	0
203	20230808	162900	9688931300	9660	9660	9660	9660	0
204	20230808	162800	9688931300	9660	9660	9660	9660	0
205	20230808	162700	9688931300	9660	9660	9660	9660	0
206	20230808	162600	9688931300	9660	9660	9660	9660	0
207	20230808	162500	9688931300	9660	9660	9660	9660	0
208	20230808	162400	9688931300	9660	9660	9660	9660	0
209	20230808	162300	9688931300	9660	9660	9660	9660	0
210	20230808	162200	9688931300	9660	9660	9660	9660	0
211	20230808	162100	9688931300	9660	9660	9660	9660	0
212	20230808	162000	9688931300	9660	9660	9660	9660	20687
213	20230808	161900	9688931300	9660	9660	9660	9660	0
214	20230808	161800	9688931300	9660	9660	9660	9660	0
215	20230808	161700	9688931300	9660	9660	9660	9660	0
216	20230808	161600	9688931300	9660	9660	9660	9660	0
217	20230808	161500	9688931300	9660	9660	9660	9660	0
218	20230808	161400	9688931300	9660	9660	9660	9660	0
219	20230808	161300	9688931300	9660	9660	9660	9660	0
220	20230808	161200	9688931300	9660	9660	9660	9660	0
221	20230808	161100	9688931300	9660	9660	9660	9660	0
222	20230808	161000	9688931300	9660	9660	9660	9660	0
223	20230808	160900	9688931300	9660	9660	9660	9660	0
224	20230808	160800	9688931300	9660	9660	9660	9660	0
225	20230808	160700	9688931300	9660	9660	9660	9660	0
226	20230808	160600	9688931300	9660	9660	9660	9660	0
227	20230808	160500	9688931300	9660	9660	9660	9660	0
228	20230808	160400	9688931300	9660	9660	9660	9660	0
229	20230808	160300	9688931300	9660	9660	9660	9660	0
230	20230808	160200	9688931300	9660	9660	9660	9660	0
231	20230808	160100	9688931300	9660	9660	9660	9660	0
232	20230808	160000	9688931300	9660	9660	9660	9660	0
233	20230808	155900	9688931300	9660	9660	9660	9660	0
234	20230808	155800	9688931300	9660	9660	9660	9660	0
235	20230808	155700	9688931300	9660	9660	9660	9660	0
236	20230808	155600	9688931300	9660	9660	9660	9660	0
237	20230808	155500	9688931300	9660	9660	9660	9660	0
238	20230808	155400	9688931300	9660	9660	9660	9660	0
239	20230808	155300	9688931300	9660	9660	9660	9660	0
240	20230808	155200	9688931300	9660	9660	9660	9660	0
241	20230808	155100	9688931300	9660	9660	9660	9660	0
242	20230808	155000	9688931300	9660	9660	9660	9660	20687
243	20230808	154900	9688931300	9660	9660	9660	9660	0
244	20230808	154800	9688931300	9660	9660	9660	9660	0
245	20230808	154700	9688931300	9660	9660	9660	9660	0
246	20230808	154600	9688931300	9660	9660	9660	9660	0
247	20230808	154500	9688931300	9660	9660	9660	9660	0
248	20230808	154400	9688931300	9660	9660	9660	9660	0
249	20230808	154300	9688931300	9660	9660	9660	9660	0
250	20230808	154200	9688931300	9660	9660	9660	9660	0
251	20230808	154100	9688931300	9660	9660	9660	9660	0
252	20230808	154000	9688931300	9660	9660	9660	9660	0
253	20230808	153900	9688931300	9660	9660	9660	9660	0
254	20230808	153800	9688931300	9660	9660	9660	9660	0
255	20230808	153700	9688931300	9660	9660	9660	9660	0
256	20230808	153600	9688931300	9660	9660	9660	9660	0
257	20230808	153500	9688931300	9660	9660	9660	9660	0
258	20230808	153400	9688931300	9660	9660	9660	9660	0
259	20230808	153300	9688931300	9660	9660	9660	9660	0
260	20230808	153200	9688931300	9660	9660	9660	9660	0
261	20230808	153100	9688931300	9660	9660	9660	9660	0
262	20230808	153000	9688931300	9660	9660	9660	9660	20687
263	20230808	152900	9489094880	9660	9660	9660	9660	0
264	20230808	152800	9489094880	9660	9660	9660	9660	0
265	20230808	152700	9489094880	9660	9660	9660	9660	0
266	20230808	152600	9489094880	9660	9660	9660	9660	0
267	20230808	152500	9489094880	9660	9660	9660	9660	0
268	20230808	152400	9489094880	9660	9660	9660	9660	0
269	20230808	152300	9489094880	9660	9660	9660	9660	0
270	20230808	152200	9489094880	9660	9660	9660	9660	0
271	20230808	152100	9489094880	9660	9660	9660	9660	0
272	20230808	152000	9489094880	9660	9660	9660	9660	0
273	20230808	151900	9489094880	9660	9650	9660	9630	4818
274	20230808	151800	9442630990	9640	9650	9650	9630	2513
275	20230808	151700	9418399000	9630	9630	9650	9630	4531
276	20230808	151600	9374745240	9640	9640	9650	9640	1304
277	20230808	151500	9362174580	9640	9650	9650	9630	2156
278	20230808	151400	9341389150	9650	9650	9650	9640	446
279	20230808	151300	9337085280	9650	9670	9670	9650	1137
280	20230808	151200	9326096440	9670	9670	9680	9670	1635
281	20230808	151100	9310281320	9670	9680	9690	9670	5197
282	20230808	151000	9260017310	9680	9700	9700	9680	2117
283	20230808	150900	9239494390	9710	9700	9720	9690	3048
284	20230808	150800	9209900550	9690	9680	9710	9680	3921
285	20230808	150700	9171878890	9670	9670	9690	9670	1952
286	20230808	150600	9152979110	9670	9670	9690	9670	4896
287	20230808	150500	9105619610	9670	9680	9680	9670	2166
288	20230808	150400	9084669170	9670	9650	9670	9640	2745
289	20230808	150300	9058145710	9660	9640	9660	9630	5355
290	20230808	150200	9006542270	9640	9660	9660	9630	2821
291	20230808	150100	8979316990	9660	9650	9660	9650	402
292	20230808	150000	8975435310	9670	9670	9680	9670	4479
293	20230808	145900	8932122870	9680	9670	9680	9670	534
294	20230808	145800	8926957760	9670	9670	9690	9670	2384
295	20230808	145700	8903892620	9670	9670	9680	9670	3133
296	20230808	145600	8873583620	9680	9640	9680	9640	4928
297	20230808	145500	8825970250	9640	9650	9660	9640	2133
298	20230808	145400	8805382410	9660	9670	9670	9650	2717
299	20230808	145300	8779121300	9670	9660	9670	9650	797
300	20230808	145200	8771421840	9650	9630	9660	9630	1324
301	20230808	145100	8758648210	9630	9630	9650	9620	2111
302	20230808	145000	8738300410	9630	9630	9660	9630	1366
303	20230808	144900	8725144330	9650	9630	9650	9620	1545
304	20230808	144800	8710241050	9620	9610	9640	9610	2649
305	20230808	144700	8684736420	9610	9620	9630	9610	1564
306	20230808	144600	8669691610	9630	9620	9630	9620	1528
307	20230808	144500	8654991170	9620	9620	9630	9610	1224
308	20230808	144400	8643216270	9630	9610	9640	9610	3197
309	20230808	144300	8612454030	9610	9610	9620	9600	657
310	20230808	144200	8606138120	9600	9600	9610	9590	2522
311	20230808	144100	8581926330	9590	9600	9600	9590	153
312	20230808	144000	8580458730	9590	9580	9610	9580	1408
313	20230808	143900	8566949800	9580	9580	9590	9570	117
314	20230808	143800	8565828920	9580	9570	9580	9570	9
315	20230808	143700	8565742720	9590	9590	9590	9570	994
316	20230808	143600	8556229920	9570	9600	9600	9570	2181
317	20230808	143500	8535323560	9600	9590	9610	9590	1459
318	20230808	143400	8521316410	9580	9590	9600	9580	1152
319	20230808	143300	8510259900	9580	9590	9600	9570	74
320	20230808	143200	8509550910	9580	9560	9600	9560	1563
321	20230808	143100	8494595970	9570	9570	9570	9560	1382
322	20230808	143000	8481381530	9560	9580	9590	9560	1071
323	20230808	142900	8471133980	9580	9560	9580	9560	51
324	20230808	142800	8470645920	9560	9610	9610	9560	884
325	20230808	142700	8462166460	9560	9580	9580	9560	397
326	20230808	142600	8458369440	9620	9610	9620	9580	204
327	20230808	142500	8456412000	9580	9570	9630	9560	3130
328	20230808	142400	8426381620	9590	9560	9590	9550	3370
329	20230808	142300	8394143730	9560	9570	9570	9560	3146
330	20230808	142200	8364065670	9570	9550	9570	9540	1451
331	20230808	142100	8350210070	9550	9550	9560	9550	922
332	20230808	142000	8341404960	9550	9550	9550	9550	471
333	20230808	141900	8336906910	9550	9550	9580	9550	635
334	20230808	141800	8330842190	9550	9580	9580	9550	146
335	20230808	141700	8329446630	9540	9570	9570	9540	1496
336	20230808	141600	8315162390	9540	9570	9570	9540	160
337	20230808	141500	8313635860	9580	9550	9590	9520	1687
338	20230808	141400	8297528390	9510	9600	9600	9510	13823
339	20230808	141300	8165629750	9570	9580	9620	9560	1131
340	20230808	141200	8154803210	9590	9560	9590	9560	575
341	20230808	141100	8149290780	9560	9590	9620	9560	2090
342	20230808	141000	8129273550	9620	9560	9630	9550	3423
343	20230808	140900	8096486570	9560	9600	9620	9560	3167
344	20230808	140800	8066181710	9600	9650	9650	9600	10006
345	20230808	140700	7969944230	9650	9670	9680	9650	3408
346	20230808	140600	7937024570	9670	9700	9700	9670	2599
347	20230808	140500	7911878730	9690	9700	9730	9690	2902
348	20230808	140400	7883737460	9720	9740	9750	9710	5754
349	20230808	140300	7827799610	9730	9740	9750	9720	1389
350	20230808	140200	7814289290	9730	9740	9740	9730	3019
351	20230808	140100	7784904230	9740	9750	9750	9740	2508
352	20230808	140000	7760473200	9750	9770	9770	9750	1141
353	20230808	135900	7749348260	9750	9750	9770	9740	4794
354	20230808	135800	7702585400	9750	9730	9750	9730	2135
355	20230808	135700	7681795810	9730	9730	9730	9720	1073
356	20230808	135600	7671362340	9730	9730	9730	9710	345
357	20230808	135500	7668009700	9740	9740	9750	9720	4546
358	20230808	135400	7623772530	9750	9730	9750	9730	2161
359	20230808	135300	7602724490	9730	9720	9740	9720	2835
360	20230808	135200	7575140010	9720	9710	9720	9710	2481
361	20230808	135100	7551032480	9710	9700	9710	9700	380
362	20230808	135000	7547346390	9700	9710	9710	9700	258
363	20230808	134900	7544842360	9710	9680	9710	9680	4635
364	20230808	134800	7499901350	9680	9670	9680	9660	821
365	20230808	134700	7491963570	9670	9650	9670	9650	1380
366	20230808	134600	7478624900	9650	9660	9660	9650	140
367	20230808	134500	7477273500	9660	9660	9660	9660	3
368	20230808	134400	7477244520	9640	9630	9670	9630	4018
369	20230808	134300	7438464850	9650	9640	9650	9630	555
370	20230808	134200	7433118090	9650	9650	9650	9630	237
371	20230808	134100	7430833260	9650	9650	9650	9630	233
372	20230808	134000	7428587240	9650	9650	9650	9640	1653
373	20230808	133900	7412648010	9660	9680	9680	9660	2126
374	20230808	133800	7392100340	9670	9670	9680	9670	429
375	20230808	133700	7387951760	9670	9670	9680	9670	882
376	20230808	133600	7379422810	9680	9680	9680	9670	179
377	20230808	133500	7377690300	9680	9690	9690	9670	25
378	20230808	133400	7377448320	9690	9680	9690	9680	446
379	20230808	133300	7373130000	9660	9680	9690	9660	1358
380	20230808	133200	7359999820	9680	9700	9700	9680	4173
381	20230808	133100	7319566400	9700	9700	9710	9700	2694
382	20230808	133000	7293434570	9700	9700	9710	9700	3264
383	20230808	132900	7261773110	9710	9690	9710	9690	3640
384	20230808	132800	7226458730	9700	9690	9700	9680	1655
385	20230808	132700	7210421650	9690	9700	9700	9690	1294
386	20230808	132600	7197881490	9710	9700	9720	9690	3459
387	20230808	132500	7164305870	9700	9680	9720	9670	10018
388	20230808	132400	7067151040	9680	9630	9680	9620	4226
389	20230808	132300	7026341110	9640	9640	9640	9630	453
390	20230808	132200	7021976020	9650	9640	9650	9620	1626
391	20230808	132100	7006326770	9650	9630	9660	9630	5718
392	20230808	132000	6951226860	9630	9630	9630	9630	136
393	20230808	131900	6949917180	9620	9620	9620	9620	1631
394	20230808	131800	6934226960	9620	9600	9620	9600	2326
395	20230808	131700	6911862170	9610	9610	9610	9600	178
396	20230808	131600	6910151600	9610	9610	9610	9610	112
397	20230808	131500	6909075280	9610	9600	9610	9600	265
398	20230808	131400	6906531230	9600	9600	9600	9600	54
399	20230808	131300	6906012830	9600	9590	9600	9580	1095
400	20230808	131200	6895507700	9600	9600	9610	9600	480
401	20230808	131100	6890899610	9610	9580	9610	9540	590
402	20230808	131000	6885250380	9580	9590	9590	9520	3324
403	20230808	130900	6853562600	9590	9570	9590	9550	1175
404	20230808	130800	6842331520	9570	9570	9570	9570	630
405	20230808	130700	6836302420	9570	9560	9570	9550	5530
406	20230808	130600	6783445280	9570	9570	9570	9560	234
407	20230808	130500	6781206660	9580	9560	9580	9530	1401
408	20230808	130400	6767836810	9590	9590	9590	9580	3
409	20230808	130300	6767808050	9590	9600	9610	9530	1600
410	20230808	130200	6752549200	9620	9620	9620	9550	13
411	20230808	130100	6752424280	9520	9610	9620	9520	6555
412	20230808	130000	6689735200	9600	9610	9610	9600	134
413	20230808	125900	6688448360	9610	9610	9610	9610	466
414	20230808	125800	6683970100	9610	9610	9610	9610	193
415	20230808	125700	6682115370	9590	9610	9610	9590	47
416	20230808	125600	6681664200	9610	9600	9610	9600	1523
417	20230808	125500	6667033370	9590	9590	9610	9580	928
418	20230808	125400	6658136940	9590	9610	9610	9590	955
419	20230808	125300	6648971010	9610	9610	9620	9610	540
420	20230808	125200	6643781420	9610	9600	9610	9600	102
421	20230808	125100	6642802200	9610	9600	9610	9580	102
422	20230808	125000	6641823020	9600	9600	9610	9600	105
423	20230808	124900	6640815010	9600	9590	9600	9590	586
424	20230808	124800	6635189420	9600	9590	9600	9580	1378
425	20230808	124700	6621983430	9590	9610	9610	9590	3089
426	20230808	124600	6592316040	9610	9620	9620	9610	165
427	20230808	124500	6590730040	9620	9620	9620	9620	251
428	20230808	124400	6588315420	9620	9620	9620	9620	437
429	20230808	124300	6584111480	9620	9620	9630	9620	513
430	20230808	124200	6579176300	9620	9650	9650	9620	686
431	20230808	124100	6572567300	9660	9670	9680	9660	3460
432	20230808	124000	6539082520	9680	9650	9680	9620	4906
433	20230808	123900	6491714560	9660	9630	9670	9630	4854
434	20230808	123800	6444865550	9620	9550	9620	9550	5309
435	20230808	123700	6394004690	9550	9540	9550	9530	841
436	20230808	123600	6385979570	9540	9510	9550	9510	296
437	20230808	123500	6383154540	9510	9520	9550	9510	5432
438	20230808	123400	6331323780	9520	9510	9520	9510	212
439	20230808	123300	6329307560	9510	9510	9510	9510	2350
440	20230808	123200	6306959060	9510	9520	9520	9510	370
441	20230808	123100	6303437110	9530	9530	9530	9530	200
442	20230808	123000	6301531110	9520	9510	9520	9510	2205
443	20230808	122900	6280559860	9520	9520	9520	9520	631
444	20230808	122800	6274552740	9530	9530	9530	9530	52
445	20230808	122700	6274057180	9530	9520	9530	9520	755
446	20230808	122600	6266864580	9520	9520	9520	9520	831
447	20230808	122500	6258953460	9510	9510	9510	9510	148
448	20230808	122400	6257545980	9510	9510	9520	9510	730
449	20230808	122300	6250603090	9510	9520	9520	9510	953
450	20230808	122200	6241539630	9520	9530	9530	9520	69
451	20230808	122100	6240882700	9530	9530	9530	9530	1075
452	20230808	122000	6230637950	9530	9520	9530	9520	487
453	20230808	121900	6226001690	9520	9530	9530	9520	753
454	20230808	121800	6218832780	9530	9520	9530	9520	140
455	20230808	121700	6217499760	9520	9520	9520	9520	811
456	20230808	121600	6209779040	9520	9510	9520	9510	615
457	20230808	121500	6203925280	9520	9530	9530	9520	2660
458	20230808	121400	6178602070	9530	9530	9530	9520	240
459	20230808	121300	6176315080	9530	9530	9530	9520	1140
460	20230808	121200	6165460160	9530	9530	9530	9530	410
461	20230808	121100	6161552860	9530	9530	9530	9520	703
462	20230808	121000	6154853280	9530	9530	9530	9530	12
463	20230808	120900	6154738920	9530	9530	9530	9530	52
464	20230808	120800	6154243360	9530	9530	9530	9520	1220
465	20230808	120700	6142617070	9530	9530	9530	9530	72
466	20230808	120600	6141930910	9530	9550	9550	9530	2218
467	20230808	120500	6120788260	9550	9540	9550	9540	1587
468	20230808	120400	6105648260	9540	9550	9550	9540	231
469	20230808	120300	6103442520	9550	9550	9550	9540	19
470	20230808	120200	6103261220	9540	9540	9540	9540	1150
471	20230808	120100	6092290220	9550	9550	9550	9550	0
472	20230808	120000	6092290220	9550	9540	9550	9540	1082
473	20230808	115900	6081965810	9550	9550	9550	9550	2
474	20230808	115800	6081946710	9550	9550	9550	9550	22
475	20230808	115700	6081736610	9540	9540	9550	9540	228
476	20230808	115600	6079561470	9550	9550	9550	9550	147
477	20230808	115500	6078157620	9550	9540	9560	9540	499
478	20230808	115400	6073394660	9550	9550	9550	9550	178
479	20230808	115300	6071694760	9550	9550	9550	9550	251
480	20230808	115200	6069297710	9550	9550	9550	9550	98
481	20230808	115100	6068361810	9540	9540	9540	9540	829
482	20230808	115000	6060453150	9550	9560	9560	9550	246
483	20230808	114900	6058101650	9550	9550	9550	9540	535
484	20230808	114800	6052994200	9560	9560	9560	9560	9
485	20230808	114700	6052908160	9540	9560	9560	9540	488
486	20230808	114600	6048252420	9540	9540	9540	9540	10
487	20230808	114500	6048157020	9550	9550	9550	9550	974
488	20230808	114400	6038855320	9550	9560	9560	9550	629
489	20230808	114300	6032847570	9570	9550	9570	9550	106
490	20230808	114200	6031833320	9550	9530	9550	9530	1611
491	20230808	114100	6016448570	9530	9540	9540	9530	1559
492	20230808	114000	6001588200	9540	9540	9540	9540	196
493	20230808	113900	5999718360	9540	9540	9550	9530	712
494	20230808	113800	5992927170	9540	9540	9540	9540	650
495	20230808	113700	5986726170	9540	9550	9550	9540	313
496	20230808	113600	5983738450	9540	9550	9550	9540	38
497	20230808	113500	5983375610	9550	9550	9550	9540	145
498	20230808	113400	5981990920	9540	9530	9540	9530	476
499	20230808	113300	5977450060	9530	9530	9530	9530	3050
500	20230808	113200	5948383560	9530	9530	9530	9530	40
501	20230808	113100	5948002360	9530	9520	9530	9520	275
502	20230808	113000	5945383850	9530	9530	9530	9530	171
503	20230808	112900	5943754220	9530	9520	9530	9510	156
504	20230808	112800	5942269520	9530	9530	9530	9530	122
505	20230808	112700	5941106860	9530	9540	9540	9520	267
506	20230808	112600	5938564920	9510	9520	9530	9510	650
507	20230808	112500	5932374220	9520	9530	9530	9520	454
508	20230808	112400	5928051940	9530	9530	9530	9520	1156
509	20230808	112300	5917036260	9530	9480	9530	9480	4556
510	20230808	112200	5873764020	9480	9490	9490	9480	849
511	20230808	112100	5865709480	9490	9500	9500	9490	423
512	20230808	112000	5861695190	9500	9490	9500	9480	785
513	20230808	111900	5854245560	9490	9490	9490	9490	15
514	20230808	111800	5854103210	9470	9480	9480	9470	1936
515	20230808	111700	5835758180	9490	9480	9490	9470	357
516	20230808	111600	5832375910	9480	9480	9490	9470	1322
517	20230808	111500	5819849470	9490	9480	9490	9480	377
518	20230808	111400	5816275490	9480	9490	9490	9480	1320
519	20230808	111300	5803757890	9500	9490	9510	9480	4857
520	20230808	111200	5757693290	9500	9500	9510	9500	1866
521	20230808	111100	5739962890	9500	9510	9510	9500	725
522	20230808	111000	5733074650	9500	9510	9510	9500	1192
523	20230808	110900	5721739730	9510	9520	9520	9510	400
524	20230808	110800	5717934920	9520	9510	9520	9510	121
525	20230808	110700	5716784110	9510	9500	9510	9500	1162
526	20230808	110600	5705742570	9490	9490	9500	9490	713
527	20230808	110500	5698973950	9480	9490	9490	9480	750
528	20230808	110400	5691861150	9480	9480	9480	9460	3282
529	20230808	110300	5660790270	9480	9480	9480	9460	3884
530	20230808	110200	5624004830	9480	9490	9490	9480	8771
531	20230808	110100	5540812830	9500	9500	9510	9500	1914
532	20230808	110000	5522629330	9500	9500	9520	9500	3128
533	20230808	105900	5492912150	9500	9510	9510	9500	1566
534	20230808	105800	5478031140	9500	9510	9510	9500	5000
535	20230808	105700	5430530240	9500	9540	9540	9500	3249
536	20230808	105600	5399653680	9500	9540	9550	9500	6008
537	20230808	105500	5342549210	9540	9550	9550	9540	1184
538	20230808	105400	5331249520	9550	9550	9550	9510	2552
539	20230808	105300	5306929750	9550	9550	9550	9550	342
540	20230808	105200	5303663650	9550	9550	9560	9540	1661
541	20230808	105100	5287801550	9550	9520	9550	9520	1054
542	20230808	105000	5277741410	9540	9530	9540	9510	1357
543	20230808	104900	5264825720	9530	9530	9530	9520	60
544	20230808	104800	5264253930	9530	9530	9540	9530	152
545	20230808	104700	5262805350	9540	9540	9540	9510	333
546	20230808	104600	5259637630	9540	9520	9540	9520	270
547	20230808	104500	5257066430	9540	9540	9540	9530	482
548	20230808	104400	5252468650	9550	9510	9550	9510	1346
549	20230808	104300	5239668070	9550	9540	9550	9510	4414
550	20230808	104200	5197635440	9540	9540	9540	9530	1344
551	20230808	104100	5184815480	9540	9530	9540	9530	112
552	20230808	104000	5183748050	9530	9530	9530	9530	314
553	20230808	103900	5180755630	9540	9540	9550	9530	259
554	20230808	103800	5178285080	9540	9530	9540	9530	1180
555	20230808	103700	5167038350	9530	9550	9550	9530	6195
556	20230808	103600	5107928760	9550	9540	9550	9540	1231
557	20230808	103500	5096175310	9550	9550	9570	9540	1252
558	20230808	103400	5084221450	9570	9560	9570	9540	2663
559	20230808	103300	5058798150	9560	9530	9560	9520	4699
560	20230808	103200	5013935930	9520	9530	9550	9520	2330
561	20230808	103100	4991701770	9530	9500	9530	9500	1659
562	20230808	103000	4975927990	9500	9490	9500	9490	2613
563	20230808	102900	4951118010	9500	9500	9500	9490	650
564	20230808	102800	4944946370	9490	9490	9500	9480	2360
565	20230808	102700	4922561980	9490	9490	9490	9480	838
566	20230808	102600	4914611860	9490	9480	9490	9480	2392
567	20230808	102500	4891933350	9480	9500	9500	9480	6512
568	20230808	102400	4830150060	9510	9520	9530	9500	16765
569	20230808	102300	4670852500	9510	9530	9530	9510	7394
570	20230808	102200	4600533700	9540	9550	9550	9530	577
571	20230808	102100	4595033660	9550	9550	9550	9510	3517
572	20230808	102000	4561557490	9560	9540	9560	9520	1323
573	20230808	101900	4548928520	9540	9530	9540	9530	1637
574	20230808	101800	4533322900	9540	9520	9540	9500	10809
575	20230808	101700	4430533440	9540	9550	9560	9510	24622
576	20230808	101600	4195848860	9550	9580	9600	9550	13228
577	20230808	101500	4069386780	9580	9590	9600	9580	3292
578	20230808	101400	4037839020	9590	9590	9640	9580	2933
579	20230808	101300	4009698450	9590	9610	9610	9590	6585
580	20230808	101200	3946491280	9610	9640	9640	9610	4064
581	20230808	101100	3907395400	9630	9620	9640	9620	617
582	20230808	101000	3901454150	9620	9630	9650	9620	3000
583	20230808	100900	3872557270	9630	9610	9630	9610	94
584	20230808	100800	3871653180	9610	9620	9630	9610	571
585	20230808	100700	3866165650	9620	9590	9620	9590	2246
586	20230808	100600	3844574670	9600	9610	9610	9590	639
587	20230808	100500	3838442150	9600	9610	9610	9600	233
588	20230808	100400	3836204890	9620	9600	9620	9590	1448
589	20230808	100300	3822307830	9600	9590	9600	9590	837
590	20230808	100200	3814280380	9580	9570	9590	9570	862
591	20230808	100100	3806024390	9570	9600	9600	9570	2687
592	20230808	100000	3780269110	9600	9600	9610	9600	449
593	20230808	095900	3775955710	9600	9610	9630	9600	1622
594	20230808	095800	3760376020	9600	9630	9640	9580	139
595	20230808	095700	3759043240	9640	9590	9640	9590	1476
596	20230808	095600	3744873780	9570	9560	9580	9560	3480
597	20230808	095500	3711567660	9560	9570	9570	9550	5553
598	20230808	095400	3658479470	9560	9590	9590	9560	2583
599	20230808	095300	3633759300	9590	9570	9590	9570	296
600	20230808	095200	3630922600	9570	9590	9590	9560	4177
601	20230808	095100	3590959940	9570	9590	9600	9570	3265
602	20230808	095000	3559696510	9590	9600	9600	9580	1503
603	20230808	094900	3545289040	9600	9590	9630	9590	1093
604	20230808	094800	3534806490	9590	9600	9660	9580	5212
605	20230808	094700	3484806610	9600	9600	9610	9600	3986
606	20230808	094600	3446532560	9600	9610	9610	9600	5086
607	20230808	094500	3397706490	9600	9610	9620	9600	1382
608	20230808	094400	3384422990	9620	9610	9620	9600	1878
609	20230808	094300	3366389550	9610	9610	9610	9600	1132
610	20230808	094200	3355513200	9610	9650	9650	9600	2431
611	20230808	094100	3332136280	9650	9660	9670	9600	10609
612	20230808	094000	3230073230	9660	9670	9680	9600	17492
613	20230808	093900	3061590560	9670	9660	9670	9620	5949
614	20230808	093800	3004170340	9660	9650	9660	9610	7662
615	20230808	093700	2930357110	9650	9680	9690	9620	12620
616	20230808	093600	2808644280	9680	9650	9700	9610	22575
617	20230808	093500	2590348860	9660	9690	9700	9610	12351
618	20230808	093400	2471157220	9690	9680	9720	9630	10867
619	20230808	093300	2366133820	9680	9690	9720	9670	24496
620	20230808	093200	2128224070	9690	9710	9750	9680	13014
621	20230808	093100	2001916830	9690	9650	9710	9650	5007
622	20230808	093000	1953477200	9630	9680	9680	9630	6917
623	20230808	092900	1886681190	9660	9650	9690	9630	2858
624	20230808	092800	1859075410	9630	9650	9650	9630	4630
625	20230808	092700	1814437620	9650	9630	9650	9610	2299
626	20230808	092600	1792280810	9620	9640	9640	9610	2007
627	20230808	092500	1772971420	9610	9630	9640	9600	2589
628	20230808	092400	1748035100	9620	9600	9620	9560	10316
629	20230808	092300	1648943480	9590	9600	9610	9560	470
630	20230808	092200	1644439520	9600	9590	9600	9550	2641
631	20230808	092100	1619100570	9550	9580	9590	9530	3676
632	20230808	092000	1583991590	9580	9580	9600	9540	1611
633	20230808	091900	1568561560	9550	9530	9550	9520	3563
634	20230808	091800	1534607530	9520	9580	9580	9520	22374
635	20230808	091700	1320934980	9580	9580	9590	9570	9394
636	20230808	091600	1230928130	9590	9610	9640	9580	11172
637	20230808	091500	1123699950	9610	9670	9670	9600	6751
638	20230808	091400	1058709490	9670	9640	9670	9630	2774
639	20230808	091300	1031967990	9650	9680	9680	9650	2289
640	20230808	091200	1009871910	9680	9670	9690	9650	1821
641	20230808	091100	992285690	9690	9690	9700	9650	2144
642	20230808	091000	971511460	9690	9630	9690	9610	3488
643	20230808	090900	937845560	9610	9630	9640	9610	10922
644	20230808	090800	832772830	9620	9630	9650	9610	2749
645	20230808	090700	806328860	9660	9670	9690	9620	12353
646	20230808	090600	687115770	9670	9690	9700	9670	2262
647	20230808	090500	665232250	9710	9730	9740	9660	10848
648	20230808	090400	559990660	9730	9760	9810	9720	6406
649	20230808	090300	497480450	9810	9790	9840	9770	8977
650	20230808	090200	409521100	9790	9730	9790	9690	13264
651	20230808	090100	280206280	9730	9640	9730	9640	4054
652	20230808	090000	240917100	9600	9650	9670	9600	24420