KissMeData/048910/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	191900	2124125030	12430	12430	12430	12430	1472
3	20230816	191800	2124125030	12430	12430	12430	12430	0
4	20230816	191700	2124125030	12430	12430	12430	12430	0
5	20230816	191600	2124125030	12430	12430	12430	12430	0
6	20230816	191500	2124125030	12430	12430	12430	12430	0
7	20230816	191400	2124125030	12430	12430	12430	12430	0
8	20230816	191300	2124125030	12430	12430	12430	12430	0
9	20230816	191200	2124125030	12430	12430	12430	12430	0
10	20230816	191100	2124125030	12430	12430	12430	12430	0
11	20230816	191000	2124125030	12430	12430	12430	12430	0
12	20230816	190900	2124125030	12430	12430	12430	12430	0
13	20230816	190800	2124125030	12430	12430	12430	12430	0
14	20230816	190700	2124125030	12430	12430	12430	12430	0
15	20230816	190600	2124125030	12430	12430	12430	12430	0
16	20230816	190500	2124125030	12430	12430	12430	12430	0
17	20230816	190400	2124125030	12430	12430	12430	12430	0
18	20230816	190300	2124125030	12430	12430	12430	12430	0
19	20230816	190200	2124125030	12430	12430	12430	12430	0
20	20230816	190100	2124125030	12430	12430	12430	12430	0
21	20230816	190000	2124125030	12430	12430	12430	12430	0
22	20230816	185900	2124125030	12430	12430	12430	12430	0
23	20230816	185800	2124125030	12430	12430	12430	12430	0
24	20230816	185700	2124125030	12430	12430	12430	12430	0
25	20230816	185600	2124125030	12430	12430	12430	12430	0
26	20230816	185500	2124125030	12430	12430	12430	12430	0
27	20230816	185400	2124125030	12430	12430	12430	12430	0
28	20230816	185300	2124125030	12430	12430	12430	12430	0
29	20230816	185200	2124125030	12430	12430	12430	12430	0
30	20230816	185100	2124125030	12430	12430	12430	12430	0
31	20230816	185000	2124125030	12430	12430	12430	12430	0
32	20230816	184900	2124125030	12430	12430	12430	12430	1472
33	20230816	184800	2124125030	12430	12430	12430	12430	0
34	20230816	184700	2124125030	12430	12430	12430	12430	0
35	20230816	184600	2124125030	12430	12430	12430	12430	0
36	20230816	184500	2124125030	12430	12430	12430	12430	0
37	20230816	184400	2124125030	12430	12430	12430	12430	0
38	20230816	184300	2124125030	12430	12430	12430	12430	0
39	20230816	184200	2124125030	12430	12430	12430	12430	0
40	20230816	184100	2124125030	12430	12430	12430	12430	0
41	20230816	184000	2124125030	12430	12430	12430	12430	0
42	20230816	183900	2124125030	12430	12430	12430	12430	0
43	20230816	183800	2124125030	12430	12430	12430	12430	0
44	20230816	183700	2124125030	12430	12430	12430	12430	0
45	20230816	183600	2124125030	12430	12430	12430	12430	0
46	20230816	183500	2124125030	12430	12430	12430	12430	0
47	20230816	183400	2124125030	12430	12430	12430	12430	0
48	20230816	183300	2124125030	12430	12430	12430	12430	0
49	20230816	183200	2124125030	12430	12430	12430	12430	0
50	20230816	183100	2124125030	12430	12430	12430	12430	0
51	20230816	183000	2124125030	12430	12430	12430	12430	0
52	20230816	182900	2124125030	12430	12430	12430	12430	0
53	20230816	182800	2124125030	12430	12430	12430	12430	0
54	20230816	182700	2124125030	12430	12430	12430	12430	0
55	20230816	182600	2124125030	12430	12430	12430	12430	0
56	20230816	182500	2124125030	12430	12430	12430	12430	0
57	20230816	182400	2124125030	12430	12430	12430	12430	0
58	20230816	182300	2124125030	12430	12430	12430	12430	0
59	20230816	182200	2124125030	12430	12430	12430	12430	0
60	20230816	182100	2124125030	12430	12430	12430	12430	0
61	20230816	182000	2124125030	12430	12430	12430	12430	0
62	20230816	181900	2124125030	12430	12430	12430	12430	1472
63	20230816	181800	2124125030	12430	12430	12430	12430	0
64	20230816	181700	2124125030	12430	12430	12430	12430	0
65	20230816	181600	2124125030	12430	12430	12430	12430	0
66	20230816	181500	2124125030	12430	12430	12430	12430	0
67	20230816	181400	2124125030	12430	12430	12430	12430	0
68	20230816	181300	2124125030	12430	12430	12430	12430	0
69	20230816	181200	2124125030	12430	12430	12430	12430	0
70	20230816	181100	2124125030	12430	12430	12430	12430	0
71	20230816	181000	2124125030	12430	12430	12430	12430	0
72	20230816	180900	2124125030	12430	12430	12430	12430	0
73	20230816	180800	2124125030	12430	12430	12430	12430	0
74	20230816	180700	2124125030	12430	12430	12430	12430	0
75	20230816	180600	2124125030	12430	12430	12430	12430	0
76	20230816	180500	2124125030	12430	12430	12430	12430	0
77	20230816	180400	2124125030	12430	12430	12430	12430	0
78	20230816	180300	2124125030	12430	12430	12430	12430	0
79	20230816	180200	2124125030	12430	12430	12430	12430	0
80	20230816	180100	2124125030	12430	12430	12430	12430	0
81	20230816	180000	2124125030	12430	12430	12430	12430	0
82	20230816	175900	2124125030	12430	12430	12430	12430	0
83	20230816	175800	2124125030	12430	12430	12430	12430	0
84	20230816	175700	2124125030	12430	12430	12430	12430	0
85	20230816	175600	2124125030	12430	12430	12430	12430	0
86	20230816	175500	2124125030	12430	12430	12430	12430	0
87	20230816	175400	2124125030	12430	12430	12430	12430	0
88	20230816	175300	2124125030	12430	12430	12430	12430	0
89	20230816	175200	2124125030	12430	12430	12430	12430	0
90	20230816	175100	2124125030	12430	12430	12430	12430	0
91	20230816	175000	2124125030	12430	12430	12430	12430	0
92	20230816	174900	2124125030	12430	12430	12430	12430	1472
93	20230816	174800	2124125030	12430	12430	12430	12430	0
94	20230816	174700	2124125030	12430	12430	12430	12430	0
95	20230816	174600	2124125030	12430	12430	12430	12430	0
96	20230816	174500	2124125030	12430	12430	12430	12430	0
97	20230816	174400	2124125030	12430	12430	12430	12430	0
98	20230816	174300	2124125030	12430	12430	12430	12430	0
99	20230816	174200	2124125030	12430	12430	12430	12430	0
100	20230816	174100	2124125030	12430	12430	12430	12430	0
101	20230816	174000	2124125030	12430	12430	12430	12430	0
102	20230816	173900	2124125030	12430	12430	12430	12430	0
103	20230816	173800	2124125030	12430	12430	12430	12430	0
104	20230816	173700	2124125030	12430	12430	12430	12430	0
105	20230816	173600	2124125030	12430	12430	12430	12430	0
106	20230816	173500	2124125030	12430	12430	12430	12430	0
107	20230816	173400	2124125030	12430	12430	12430	12430	0
108	20230816	173300	2124125030	12430	12430	12430	12430	0
109	20230816	173200	2124125030	12430	12430	12430	12430	0
110	20230816	173100	2124125030	12430	12430	12430	12430	0
111	20230816	173000	2124125030	12430	12430	12430	12430	0
112	20230816	172900	2124125030	12430	12430	12430	12430	0
113	20230816	172800	2124125030	12430	12430	12430	12430	0
114	20230816	172700	2124125030	12430	12430	12430	12430	0
115	20230816	172600	2124125030	12430	12430	12430	12430	0
116	20230816	172500	2124125030	12430	12430	12430	12430	0
117	20230816	172400	2124125030	12430	12430	12430	12430	0
118	20230816	172300	2124125030	12430	12430	12430	12430	0
119	20230816	172200	2124125030	12430	12430	12430	12430	0
120	20230816	172100	2124125030	12430	12430	12430	12430	0
121	20230816	172000	2124125030	12430	12430	12430	12430	0
122	20230816	171900	2124125030	12430	12430	12430	12430	1472
123	20230816	171800	2124125030	12430	12430	12430	12430	0
124	20230816	171700	2124125030	12430	12430	12430	12430	0
125	20230816	171600	2124125030	12430	12430	12430	12430	0
126	20230816	171500	2124125030	12430	12430	12430	12430	0
127	20230816	171400	2124125030	12430	12430	12430	12430	0
128	20230816	171300	2124125030	12430	12430	12430	12430	0
129	20230816	171200	2124125030	12430	12430	12430	12430	0
130	20230816	171100	2124125030	12430	12430	12430	12430	0
131	20230816	171000	2124125030	12430	12430	12430	12430	0
132	20230816	170900	2124125030	12430	12430	12430	12430	0
133	20230816	170800	2124125030	12430	12430	12430	12430	0
134	20230816	170700	2124125030	12430	12430	12430	12430	0
135	20230816	170600	2124125030	12430	12430	12430	12430	0
136	20230816	170500	2124125030	12430	12430	12430	12430	0
137	20230816	170400	2124125030	12430	12430	12430	12430	0
138	20230816	170300	2124125030	12430	12430	12430	12430	0
139	20230816	170200	2124125030	12430	12430	12430	12430	0
140	20230816	170100	2124125030	12430	12430	12430	12430	0
141	20230816	170000	2124125030	12430	12430	12430	12430	0
142	20230816	165900	2124125030	12430	12430	12430	12430	0
143	20230816	165800	2124125030	12430	12430	12430	12430	0
144	20230816	165700	2124125030	12430	12430	12430	12430	0
145	20230816	165600	2124125030	12430	12430	12430	12430	0
146	20230816	165500	2124125030	12430	12430	12430	12430	0
147	20230816	165400	2124125030	12430	12430	12430	12430	0
148	20230816	165300	2124125030	12430	12430	12430	12430	0
149	20230816	165200	2124125030	12430	12430	12430	12430	0
150	20230816	165100	2124125030	12430	12430	12430	12430	0
151	20230816	165000	2124125030	12430	12430	12430	12430	0
152	20230816	164900	2124125030	12430	12430	12430	12430	1472
153	20230816	164800	2124125030	12430	12430	12430	12430	0
154	20230816	164700	2124125030	12430	12430	12430	12430	0
155	20230816	164600	2124125030	12430	12430	12430	12430	0
156	20230816	164500	2124125030	12430	12430	12430	12430	0
157	20230816	164400	2124125030	12430	12430	12430	12430	0
158	20230816	164300	2124125030	12430	12430	12430	12430	0
159	20230816	164200	2124125030	12430	12430	12430	12430	0
160	20230816	164100	2124125030	12430	12430	12430	12430	0
161	20230816	164000	2124125030	12430	12430	12430	12430	0
162	20230816	163900	2124125030	12430	12430	12430	12430	0
163	20230816	163800	2124125030	12430	12430	12430	12430	0
164	20230816	163700	2124125030	12430	12430	12430	12430	0
165	20230816	163600	2124125030	12430	12430	12430	12430	0
166	20230816	163500	2124125030	12430	12430	12430	12430	0
167	20230816	163400	2124125030	12430	12430	12430	12430	0
168	20230816	163300	2124125030	12430	12430	12430	12430	0
169	20230816	163200	2124125030	12430	12430	12430	12430	0
170	20230816	163100	2124125030	12430	12430	12430	12430	0
171	20230816	163000	2124125030	12430	12430	12430	12430	0
172	20230816	162900	2124125030	12430	12430	12430	12430	0
173	20230816	162800	2124125030	12430	12430	12430	12430	0
174	20230816	162700	2124125030	12430	12430	12430	12430	0
175	20230816	162600	2124125030	12430	12430	12430	12430	0
176	20230816	162500	2124125030	12430	12430	12430	12430	0
177	20230816	162400	2124125030	12430	12430	12430	12430	0
178	20230816	162300	2124125030	12430	12430	12430	12430	0
179	20230816	162200	2124125030	12430	12430	12430	12430	0
180	20230816	162100	2124125030	12430	12430	12430	12430	0
181	20230816	162000	2124125030	12430	12430	12430	12430	0
182	20230816	161900	2124125030	12430	12430	12430	12430	1472
183	20230816	161800	2124125030	12430	12430	12430	12430	0
184	20230816	161700	2124125030	12430	12430	12430	12430	0
185	20230816	161600	2124125030	12430	12430	12430	12430	0
186	20230816	161500	2124125030	12430	12430	12430	12430	0
187	20230816	161400	2124125030	12430	12430	12430	12430	0
188	20230816	161300	2124125030	12430	12430	12430	12430	0
189	20230816	161200	2124125030	12430	12430	12430	12430	0
190	20230816	161100	2124125030	12430	12430	12430	12430	0
191	20230816	161000	2124125030	12430	12430	12430	12430	0
192	20230816	160900	2124125030	12430	12430	12430	12430	0
193	20230816	160800	2124125030	12430	12430	12430	12430	0
194	20230816	160700	2124125030	12430	12430	12430	12430	0
195	20230816	160600	2124125030	12430	12430	12430	12430	0
196	20230816	160500	2124125030	12430	12430	12430	12430	0
197	20230816	160400	2124125030	12430	12430	12430	12430	0
198	20230816	160300	2124125030	12430	12430	12430	12430	0
199	20230816	160200	2124125030	12430	12430	12430	12430	0
200	20230816	160100	2124125030	12430	12430	12430	12430	0
201	20230816	160000	2124125030	12430	12430	12430	12430	0
202	20230816	155900	2124125030	12430	12430	12430	12430	0
203	20230816	155800	2124125030	12430	12430	12430	12430	0
204	20230816	155700	2124125030	12430	12430	12430	12430	0
205	20230816	155600	2124125030	12430	12430	12430	12430	0
206	20230816	155500	2124125030	12430	12430	12430	12430	0
207	20230816	155400	2124125030	12430	12430	12430	12430	0
208	20230816	155300	2124125030	12430	12430	12430	12430	0
209	20230816	155200	2124125030	12430	12430	12430	12430	0
210	20230816	155100	2124125030	12430	12430	12430	12430	0
211	20230816	155000	2124125030	12430	12430	12430	12430	0
212	20230816	154900	2124125030	12430	12430	12430	12430	1472
213	20230816	154800	2124125030	12430	12430	12430	12430	0
214	20230816	154700	2124125030	12430	12430	12430	12430	0
215	20230816	154600	2124125030	12430	12430	12430	12430	0
216	20230816	154500	2124125030	12430	12430	12430	12430	0
217	20230816	154400	2124125030	12430	12430	12430	12430	0
218	20230816	154300	2124125030	12430	12430	12430	12430	0
219	20230816	154200	2124125030	12430	12430	12430	12430	0
220	20230816	154100	2124125030	12430	12430	12430	12430	0
221	20230816	154000	2124125030	12430	12430	12430	12430	0
222	20230816	153900	2124125030	12430	12430	12430	12430	0
223	20230816	153800	2124125030	12430	12430	12430	12430	0
224	20230816	153700	2124125030	12430	12430	12430	12430	0
225	20230816	153600	2124125030	12430	12430	12430	12430	0
226	20230816	153500	2124125030	12430	12430	12430	12430	0
227	20230816	153400	2124125030	12430	12430	12430	12430	0
228	20230816	153300	2124125030	12430	12430	12430	12430	0
229	20230816	153200	2124125030	12430	12430	12430	12430	0
230	20230816	153100	2124125030	12430	12430	12430	12430	0
231	20230816	153000	2124125030	12430	12430	12430	12430	1472
232	20230816	152900	2105828070	12430	12430	12430	12430	0
233	20230816	152800	2105828070	12430	12430	12430	12430	0
234	20230816	152700	2105828070	12430	12430	12430	12430	0
235	20230816	152600	2105828070	12430	12430	12430	12430	0
236	20230816	152500	2105828070	12430	12430	12430	12430	0
237	20230816	152400	2105828070	12430	12430	12430	12430	0
238	20230816	152300	2105828070	12430	12430	12430	12430	0
239	20230816	152200	2105828070	12430	12430	12430	12430	0
240	20230816	152100	2105828070	12430	12430	12430	12430	0
241	20230816	152000	2105828070	12430	12430	12430	12430	0
242	20230816	151900	2105828070	12430	12430	12430	12400	185
243	20230816	151800	2103530020	12440	12370	12440	12310	9170
244	20230816	151700	1990629200	12350	12550	12550	12340	13645
245	20230816	151600	1821369290	12440	12550	12550	12440	7701
246	20230816	151500	1725348060	12530	12530	12530	12530	379
247	20230816	151400	1720599190	12530	12530	12530	12530	118
248	20230816	151300	1719120650	12530	12520	12530	12520	174
249	20230816	151200	1716942150	12500	12500	12510	12500	582
250	20230816	151100	1709662140	12510	12510	12510	12510	0
251	20230816	151000	1709662140	12510	12500	12510	12490	563
252	20230816	150900	1702626630	12500	12500	12500	12500	2
253	20230816	150800	1702601630	12490	12500	12500	12490	187
254	20230816	150700	1700264930	12500	12500	12500	12500	153
255	20230816	150600	1698352430	12510	12500	12510	12500	333
256	20230816	150500	1694188140	12510	12500	12520	12500	197
257	20230816	150400	1691725260	12500	12500	12500	12500	940
258	20230816	150300	1679975260	12500	12510	12510	12500	27
259	20230816	150200	1679637750	12510	12510	12510	12510	1
260	20230816	150100	1679625240	12510	12510	12510	12510	77
261	20230816	150000	1678661970	12500	12510	12510	12500	32
262	20230816	145900	1678261800	12530	12500	12530	12500	59
263	20230816	145800	1677524270	12540	12540	12540	12540	2
264	20230816	145700	1677499190	12550	12500	12550	12490	551
265	20230816	145600	1670614640	12500	12560	12560	12500	59
266	20230816	145500	1669875400	12560	12560	12560	12560	0
267	20230816	145400	1669875400	12560	12560	12560	12560	2
268	20230816	145300	1669850280	12570	12570	12570	12570	1
269	20230816	145200	1669837710	12490	12490	12490	12490	200
270	20230816	145100	1667339710	12470	12600	12600	12470	319
271	20230816	145000	1663356960	12600	12540	12600	12540	514
272	20230816	144900	1656910230	12540	12500	12540	12500	540
273	20230816	144800	1650153550	12500	12500	12520	12500	255
274	20230816	144700	1646965830	12520	12510	12520	12510	119
275	20230816	144600	1645476950	12520	12510	12520	12510	336
276	20230816	144500	1641270290	12510	12520	12520	12510	105
277	20230816	144400	1639956630	12510	12530	12530	12510	15
278	20230816	144300	1639768940	12540	12530	12540	12530	26
279	20230816	144200	1639443150	12530	12530	12530	12530	226
280	20230816	144100	1636611370	12530	12520	12530	12500	568
281	20230816	144000	1629499020	12520	12490	12520	12490	1102
282	20230816	143900	1615712310	12500	12490	12500	12470	677
283	20230816	143800	1607256640	12510	12510	12510	12510	0
284	20230816	143700	1607256640	12510	12500	12510	12490	28
285	20230816	143600	1606906680	12510	12500	12510	12500	149
286	20230816	143500	1605044160	12500	12500	12520	12500	13
287	20230816	143400	1604881640	12520	12490	12520	12490	1269
288	20230816	143300	1589020840	12490	12480	12490	12480	1001
289	20230816	143200	1576520150	12460	12460	12460	12460	690
290	20230816	143100	1567922750	12450	12450	12450	12450	222
291	20230816	143000	1565158850	12450	12450	12450	12450	5
292	20230816	142900	1565096600	12450	12450	12450	12450	21
293	20230816	142800	1564835150	12450	12450	12450	12450	11
294	20230816	142700	1564698200	12450	12460	12460	12450	374
295	20230816	142600	1560041790	12450	12460	12460	12450	492
296	20230816	142500	1553912970	12450	12430	12450	12430	226
297	20230816	142400	1551100070	12430	12430	12430	12430	783
298	20230816	142300	1541367380	12440	12460	12460	12440	356
299	20230816	142200	1536936320	12440	12440	12440	12440	159
300	20230816	142100	1534958360	12440	12430	12440	12430	114
301	20230816	142000	1533540320	12430	12430	12430	12430	210
302	20230816	141900	1530930020	12440	12430	12440	12430	51
303	20230816	141800	1530296080	12430	12440	12440	12430	552
304	20230816	141700	1523431460	12460	12460	12460	12460	1
305	20230816	141600	1523419000	12460	12480	12480	12450	2040
306	20230816	141500	1497998400	12480	12480	12480	12480	207
307	20230816	141400	1495415040	12480	12490	12490	12480	192
308	20230816	141300	1493018570	12480	12480	12490	12480	917
309	20230816	141200	1481574330	12490	12490	12490	12490	6
310	20230816	141100	1481499390	12490	12490	12490	12490	308
311	20230816	141000	1477652470	12490	12480	12490	12480	619
312	20230816	140900	1469925480	12480	12480	12480	12480	135
313	20230816	140800	1468240680	12500	12500	12510	12500	217
314	20230816	140700	1465528070	12490	12500	12510	12480	873
315	20230816	140600	1454623560	12500	12510	12510	12500	21
316	20230816	140500	1454361050	12520	12520	12520	12520	30
317	20230816	140400	1453985450	12520	12510	12520	12510	181
318	20230816	140300	1451720140	12510	12510	12510	12510	6
319	20230816	140200	1451645080	12500	12490	12500	12490	824
320	20230816	140100	1441346280	12470	12460	12470	12460	361
321	20230816	140000	1436844660	12450	12440	12450	12440	456
322	20230816	135900	1431170040	12400	12410	12410	12400	1120
323	20230816	135800	1417276440	12400	12490	12490	12380	15065
324	20230816	135700	1229911160	12490	12490	12490	12480	98
325	20230816	135600	1228687240	12490	12500	12500	12490	385
326	20230816	135500	1223877640	12500	12500	12500	12500	43
327	20230816	135400	1223340140	12510	12520	12530	12500	485
328	20230816	135300	1217276760	12510	12530	12530	12510	61
329	20230816	135200	1216513550	12530	12530	12530	12530	0
330	20230816	135100	1216513550	12530	12530	12530	12520	1068
331	20230816	135000	1203131610	12530	12540	12540	12530	139
332	20230816	134900	1201389740	12530	12500	12530	12500	61
333	20230816	134800	1200626680	12500	12480	12500	12480	172
334	20230816	134700	1198479000	12480	12480	12480	12480	28
335	20230816	134600	1198129560	12470	12490	12490	12470	703
336	20230816	134500	1189357110	12480	12500	12500	12480	241
337	20230816	134400	1186345970	12490	12490	12490	12490	0
338	20230816	134300	1186345970	12490	12530	12530	12490	4117
339	20230816	134200	1134869460	12530	12540	12540	12530	133
340	20230816	134100	1133202860	12540	12560	12560	12520	2041
341	20230816	134000	1107607960	12560	12580	12580	12560	2717
342	20230816	133900	1073464640	12600	12600	12600	12600	0
343	20230816	133800	1073464640	12600	12600	12600	12600	5
344	20230816	133700	1073401640	12600	12590	12600	12590	78
345	20230816	133600	1072419520	12600	12600	12600	12600	30
346	20230816	133500	1072041520	12600	12600	12600	12590	40
347	20230816	133400	1071537540	12570	12570	12570	12570	0
348	20230816	133300	1071537540	12570	12570	12570	12570	0
349	20230816	133200	1071537540	12570	12570	12570	12570	0
350	20230816	133100	1071537540	12570	12630	12630	12570	4268
351	20230816	133000	1017770710	12630	12630	12630	12630	21
352	20230816	132900	1017505480	12700	12700	12700	12700	0
353	20230816	132800	1017505480	12700	12700	12700	12700	0
354	20230816	132700	1017505480	12700	12690	12700	12630	581
355	20230816	132600	1010161490	12690	12690	12690	12690	10
356	20230816	132500	1010034590	12700	12700	12700	12700	0
357	20230816	132400	1010034590	12700	12690	12700	12690	21
358	20230816	132300	1009768090	12700	12700	12700	12700	0
359	20230816	132200	1009768090	12700	12650	12700	12650	55
360	20230816	132100	1009072240	12650	12660	12700	12650	699
361	20230816	132000	1000227330	12700	12700	12700	12700	1
362	20230816	131900	1000214630	12720	12720	12720	12660	1201
363	20230816	131800	984989450	12740	12740	12740	12740	0
364	20230816	131700	984989450	12740	12740	12740	12740	2
365	20230816	131600	984963970	12690	12690	12690	12690	10
366	20230816	131500	984837070	12760	12730	12760	12720	443
367	20230816	131400	979193460	12730	12730	12730	12730	9
368	20230816	131300	979078890	12730	12730	12730	12730	5
369	20230816	131200	979015240	12730	12730	12730	12730	1
370	20230816	131100	979002510	12740	12740	12740	12740	0
371	20230816	131000	979002510	12740	12690	12740	12680	204
372	20230816	130900	976414760	12750	12740	12750	12740	35
373	20230816	130800	975968600	12750	12700	12750	12690	236
374	20230816	130700	972971910	12750	12750	12750	12750	10
375	20230816	130600	972844410	12760	12760	12760	12760	1
376	20230816	130500	972831650	12690	12690	12690	12690	2
377	20230816	130400	972806270	12760	12730	12760	12730	177
378	20230816	130300	970550500	12730	12730	12730	12730	1
379	20230816	130200	970537770	12730	12700	12740	12700	310
380	20230816	130100	966595720	12680	12670	12680	12670	276
381	20230816	130000	963096580	12670	12670	12670	12670	0
382	20230816	125900	963096580	12670	12690	12690	12670	14
383	20230816	125800	962919180	12690	12690	12690	12690	0
384	20230816	125700	962919180	12690	12690	12690	12690	100
385	20230816	125600	961650180	12700	12700	12700	12700	1
386	20230816	125500	961637480	12700	12690	12700	12670	55
387	20230816	125400	960940440	12680	12680	12680	12680	0
388	20230816	125300	960940440	12680	12680	12680	12680	5
389	20230816	125200	960877040	12690	12690	12690	12690	1
390	20230816	125100	960864350	12700	12700	12700	12700	15
391	20230816	125000	960673850	12700	12700	12700	12700	0
392	20230816	124900	960673850	12700	12680	12700	12680	549
393	20230816	124800	953712510	12700	12700	12700	12680	103
394	20230816	124700	952406410	12680	12680	12680	12670	686
395	20230816	124600	943707940	12690	12680	12690	12670	225
396	20230816	124500	940855030	12700	12700	12700	12700	1
397	20230816	124400	940842330	12690	12690	12690	12690	1
398	20230816	124300	940829640	12690	12690	12690	12690	22
399	20230816	124200	940550460	12690	12700	12700	12690	238
400	20230816	124100	937528110	12700	12700	12700	12700	0
401	20230816	124000	937528110	12700	12700	12700	12700	183
402	20230816	123900	935204010	12700	12700	12700	12700	100
403	20230816	123800	933934010	12700	12700	12700	12700	3
404	20230816	123700	933895910	12700	12700	12700	12700	16
405	20230816	123600	933692710	12700	12700	12700	12700	1
406	20230816	123500	933680010	12700	12700	12700	12700	1
407	20230816	123400	933667310	12700	12700	12700	12700	0
408	20230816	123300	933667310	12700	12700	12700	12700	46
409	20230816	123200	933083110	12700	12700	12700	12700	0
410	20230816	123100	933083110	12700	12700	12700	12700	4
411	20230816	123000	933032310	12700	12700	12700	12700	1
412	20230816	122900	933019610	12690	12700	12700	12690	574
413	20230816	122800	925730010	12700	12700	12700	12700	0
414	20230816	122700	925730010	12700	12690	12700	12690	434
415	20230816	122600	920218540	12690	12690	12690	12690	891
416	20230816	122500	908911750	12690	12690	12690	12690	0
417	20230816	122400	908911750	12690	12640	12690	12600	1007
418	20230816	122300	896209150	12690	12690	12690	12690	25
419	20230816	122200	895891900	12620	12620	12620	12620	0
420	20230816	122100	895891900	12620	12620	12620	12620	2
421	20230816	122000	895866660	12690	12690	12690	12690	0
422	20230816	121900	895866660	12690	12690	12690	12650	39
423	20230816	121800	895372150	12690	12690	12690	12690	0
424	20230816	121700	895372150	12690	12670	12690	12670	100
425	20230816	121600	894105130	12680	12680	12680	12680	0
426	20230816	121500	894105130	12680	12680	12690	12680	111
427	20230816	121400	892697640	12680	12670	12680	12670	19
428	20230816	121300	892456900	12680	12620	12680	12610	4
429	20230816	121200	892406380	12610	12610	12610	12610	0
430	20230816	121100	892406380	12610	12610	12690	12610	37
431	20230816	121000	891939730	12700	12700	12700	12700	10
432	20230816	120900	891812730	12700	12700	12700	12700	1
433	20230816	120800	891800030	12700	12620	12700	12620	366
434	20230816	120700	887181030	12700	12700	12700	12700	0
435	20230816	120600	887181030	12700	12700	12700	12700	0
436	20230816	120500	887181030	12700	12700	12700	12620	728
437	20230816	120400	877987960	12660	12660	12660	12660	262
438	20230816	120300	874671040	12700	12700	12700	12700	1
439	20230816	120200	874658340	12660	12660	12660	12660	0
440	20230816	120100	874658340	12660	12660	12660	12660	20
441	20230816	120000	874405140	12660	12660	12660	12660	1
442	20230816	115900	874392480	12700	12700	12700	12700	1
443	20230816	115800	874379780	12650	12650	12650	12650	0
444	20230816	115700	874379780	12650	12700	12700	12650	238
445	20230816	115600	871369030	12690	12640	12690	12640	71
446	20230816	115500	870469220	12640	12640	12640	12640	1
447	20230816	115400	870456580	12650	12650	12650	12650	42
448	20230816	115300	869925280	12710	12710	12710	12710	0
449	20230816	115200	869925280	12710	12710	12710	12710	0
450	20230816	115100	869925280	12710	12710	12710	12710	53
451	20230816	115000	869251650	12710	12690	12710	12690	305
452	20230816	114900	865377710	12700	12700	12700	12700	0
453	20230816	114800	865377710	12700	12700	12700	12700	1
454	20230816	114700	865365010	12700	12700	12700	12700	3
455	20230816	114600	865326910	12620	12630	12630	12620	221
456	20230816	114500	862537460	12600	12680	12680	12600	3497
457	20230816	114400	818442910	12630	12690	12690	12630	190
458	20230816	114300	816043030	12690	12690	12690	12630	2603
459	20230816	114200	783123920	12690	12710	12710	12690	102
460	20230816	114100	781827540	12690	12690	12690	12690	0
461	20230816	114000	781827540	12690	12720	12720	12690	302
462	20230816	113900	777995100	12680	12720	12720	12680	602
463	20230816	113800	770345660	12680	12680	12680	12680	200
464	20230816	113700	767809660	12680	12690	12690	12680	171
465	20230816	113600	765640590	12720	12720	12720	12720	0
466	20230816	113500	765640590	12720	12720	12720	12720	0
467	20230816	113400	765640590	12720	12680	12720	12680	6
468	20230816	113300	765564380	12720	12700	12720	12700	51
469	20230816	113200	764916660	12720	12720	12720	12720	12
470	20230816	113100	764764020	12720	12720	12720	12720	3
471	20230816	113000	764725860	12720	12710	12720	12710	17
472	20230816	112900	764509780	12720	12720	12720	12720	0
473	20230816	112800	764509780	12720	12720	12720	12720	1
474	20230816	112700	764497060	12720	12690	12720	12690	759
475	20230816	112600	754864760	12700	12720	12720	12700	175
476	20230816	112500	752641870	12710	12710	12710	12710	2
477	20230816	112400	752616450	12720	12700	12720	12700	27
478	20230816	112300	752273490	12700	12700	12700	12700	178
479	20230816	112200	750012890	12700	12700	12700	12700	0
480	20230816	112100	750012890	12700	12700	12700	12700	6
481	20230816	112000	749936690	12720	12720	12720	12720	10
482	20230816	111900	749809490	12720	12700	12720	12700	130
483	20230816	111800	748157570	12700	12690	12700	12690	508
484	20230816	111700	741709850	12680	12680	12680	12680	104
485	20230816	111600	740391130	12680	12680	12680	12680	0
486	20230816	111500	740391130	12680	12680	12680	12680	1
487	20230816	111400	740378450	12680	12670	12680	12670	80
488	20230816	111300	739364410	12670	12670	12670	12670	19
489	20230816	111200	739123680	12670	12670	12670	12670	153
490	20230816	111100	737185170	12670	12690	12690	12670	231
491	20230816	111000	734257700	12670	12690	12690	12670	359
492	20230816	110900	729708590	12670	12670	12690	12670	67
493	20230816	110800	728859680	12670	12690	12690	12670	157
494	20230816	110700	726870230	12690	12690	12690	12670	18
495	20230816	110600	726642000	12670	12690	12700	12670	23
496	20230816	110500	726350300	12670	12690	12690	12670	213
497	20230816	110400	723647590	12690	12690	12690	12690	20
498	20230816	110300	723393790	12690	12660	12690	12660	141
499	20230816	110200	721604620	12670	12660	12670	12650	77
500	20230816	110100	720629810	12660	12660	12660	12660	10
501	20230816	110000	720503210	12690	12690	12690	12690	0
502	20230816	105900	720503210	12690	12700	12700	12690	4
503	20230816	105800	720452420	12710	12660	12710	12650	84
504	20230816	105700	719388960	12660	12670	12670	12660	50
505	20230816	105600	718755920	12700	12700	12700	12660	111
506	20230816	105500	717346380	12700	12700	12700	12700	153
507	20230816	105400	715403280	12710	12710	12710	12710	1
508	20230816	105300	715390570	12700	12700	12700	12700	5
509	20230816	105200	715327070	12720	12720	12720	12720	0
510	20230816	105100	715327070	12720	12720	12720	12630	1003
511	20230816	105000	702609880	12720	12710	12720	12710	48
512	20230816	104900	701999730	12710	12720	12720	12710	548
513	20230816	104800	695034520	12720	12720	12720	12720	5
514	20230816	104700	694970920	12720	12720	12720	12720	24
515	20230816	104600	694665640	12710	12710	12720	12710	619
516	20230816	104500	686798050	12710	12710	12710	12710	14
517	20230816	104400	686620110	12710	12710	12710	12700	118
518	20230816	104300	685120780	12700	12700	12700	12700	58
519	20230816	104200	684384180	12690	12690	12690	12690	65
520	20230816	104100	683559330	12710	12700	12710	12700	338
521	20230816	104000	679266350	12710	12690	12710	12690	289
522	20230816	103900	675595370	12690	12670	12690	12670	3
523	20230816	103800	675557340	12690	12690	12690	12690	1
524	20230816	103700	675544650	12690	12660	12700	12660	97
525	20230816	103600	674313670	12660	12690	12690	12660	149
526	20230816	103500	672425500	12640	12660	12690	12600	2091
527	20230816	103400	646016440	12660	12690	12690	12660	141
528	20230816	103300	644231200	12690	12690	12690	12690	0
529	20230816	103200	644231200	12690	12690	12690	12690	0
530	20230816	103100	644231200	12690	12690	12690	12690	1
531	20230816	103000	644218510	12690	12650	12690	12650	217
532	20230816	102900	641473240	12650	12650	12650	12650	0
533	20230816	102800	641473240	12650	12660	12660	12650	840
534	20230816	102700	630840870	12660	12670	12670	12660	200
535	20230816	102600	628308010	12680	12680	12680	12680	2
536	20230816	102500	628282650	12700	12680	12700	12670	224
537	20230816	102400	625442950	12710	12700	12710	12700	210
538	20230816	102300	622775930	12700	12700	12700	12700	11
539	20230816	102200	622636230	12700	12700	12700	12700	0
540	20230816	102100	622636230	12700	12700	12700	12700	51
541	20230816	102000	621988530	12700	12700	12700	12700	119
542	20230816	101900	620477230	12710	12710	12710	12710	0
543	20230816	101800	620477230	12710	12690	12710	12690	110
544	20230816	101700	619079540	12690	12680	12690	12680	31
545	20230816	101600	618686360	12700	12700	12700	12700	2
546	20230816	101500	618660960	12700	12690	12700	12690	305
547	20230816	101400	614790490	12690	12660	12690	12650	1305
548	20230816	101300	598271570	12660	12660	12660	12660	1
549	20230816	101200	598258910	12660	12660	12660	12660	0
550	20230816	101100	598258910	12660	12660	12660	12660	73
551	20230816	101000	597334730	12660	12680	12680	12660	2
552	20230816	100900	597309390	12690	12690	12690	12690	15
553	20230816	100800	597119040	12670	12670	12670	12670	2
554	20230816	100700	597093700	12690	12690	12690	12690	0
555	20230816	100600	597093700	12690	12680	12690	12680	41
556	20230816	100500	596573710	12680	12680	12680	12680	0
557	20230816	100400	596573710	12680	12680	12680	12680	35
558	20230816	100300	596129910	12680	12680	12680	12680	0
559	20230816	100200	596129910	12680	12680	12680	12680	110
560	20230816	100100	594735110	12680	12660	12680	12590	1846
561	20230816	100000	571433400	12670	12680	12690	12670	90
562	20230816	095900	570292480	12690	12690	12690	12690	55
563	20230816	095800	569594530	12690	12680	12690	12680	50
564	20230816	095700	568960130	12670	12680	12680	12670	46
565	20230816	095600	568376890	12680	12680	12680	12680	110
566	20230816	095500	566982090	12680	12680	12680	12680	86
567	20230816	095400	565891610	12620	12680	12680	12620	179
568	20230816	095300	563627890	12620	12620	12640	12620	197
569	20230816	095200	561141730	12620	12690	12690	12620	83
570	20230816	095100	560092660	12690	12690	12690	12690	0
571	20230816	095000	560092660	12690	12690	12690	12610	421
572	20230816	094900	554772550	12620	12620	12620	12620	213
573	20230816	094800	552084490	12620	12690	12690	12620	44
574	20230816	094700	551527920	12620	12690	12690	12620	215
575	20230816	094600	548803420	12690	12690	12690	12690	0
576	20230816	094500	548803420	12690	12690	12690	12690	0
577	20230816	094400	548803420	12690	12620	12690	12620	34
578	20230816	094300	548374060	12600	12660	12660	12600	26
579	20230816	094200	548045260	12610	12660	12660	12610	15
580	20230816	094100	547855540	12600	12660	12660	12600	3615
581	20230816	094000	502269070	12660	12740	12740	12660	3068
582	20230816	093900	463290370	12740	12700	12740	12700	598
583	20230816	093800	455678240	12730	12710	12730	12700	257
584	20230816	093700	452413050	12720	12730	12730	12720	25
585	20230816	093600	452094840	12730	12710	12730	12710	29
586	20230816	093500	451726090	12730	12730	12730	12700	179
587	20230816	093400	449452370	12730	12710	12730	12710	357
588	20230816	093300	444914580	12710	12710	12710	12710	253
589	20230816	093200	441698950	12710	12690	12710	12690	133
590	20230816	093100	440011160	12690	12680	12690	12680	60
591	20230816	093000	439250350	12680	12680	12680	12680	0
592	20230816	092900	439250350	12680	12630	12680	12610	337
593	20230816	092800	435000600	12610	12680	12680	12610	853
594	20230816	092700	424228730	12680	12680	12680	12680	5
595	20230816	092600	424165330	12690	12690	12690	12670	44
596	20230816	092500	423607110	12690	12650	12710	12610	1013
597	20230816	092400	410814510	12690	12700	12700	12690	132
598	20230816	092300	409138130	12630	12680	12680	12630	604
599	20230816	092200	401496140	12660	12740	12740	12660	2102
600	20230816	092100	374841090	12740	12740	12740	12740	18
601	20230816	092000	374611770	12710	12700	12710	12700	625
602	20230816	091900	366674260	12700	12730	12740	12670	2296
603	20230816	091800	337533950	12730	12800	12800	12730	1185
604	20230816	091700	322424350	12800	12750	12800	12750	183
605	20230816	091600	320084330	12800	12750	12810	12750	94
606	20230816	091500	318881540	12750	12800	12800	12750	427
607	20230816	091400	313425570	12800	12720	12800	12720	459
608	20230816	091300	307567380	12710	12690	12710	12680	222
609	20230816	091200	304747620	12690	12700	12700	12680	349
610	20230816	091100	300320230	12700	12720	12760	12650	2347
611	20230816	091000	270558050	12720	12760	12810	12700	2035
612	20230816	090900	244640390	12760	12830	12830	12740	2808
613	20230816	090800	208831250	12830	12830	12830	12830	113
614	20230816	090700	207381460	12830	12810	12830	12810	913
615	20230816	090600	195677220	12760	12920	12920	12760	3016
616	20230816	090500	157002090	12850	12910	12910	12850	2311
617	20230816	090400	127282170	12930	12860	12930	12850	179
618	20230816	090300	124974060	12930	12870	12930	12850	1696
619	20230816	090200	103164820	12870	12860	12930	12850	553
620	20230816	090100	96052830	12860	13040	13040	12840	1829
621	20230816	090000	72501970	13090	12450	13150	12450	5767