KissMeData/015760/min/candle-20230811.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230811	185600	17442829800	18960	18960	18960	18960	40225
3	20230811	185500	17442829800	18960	18960	18960	18960	0
4	20230811	185400	17442829800	18960	18960	18960	18960	0
5	20230811	185300	17442829800	18960	18960	18960	18960	0
6	20230811	185200	17442829800	18960	18960	18960	18960	0
7	20230811	185100	17442829800	18960	18960	18960	18960	0
8	20230811	185000	17442829800	18960	18960	18960	18960	0
9	20230811	184900	17442829800	18960	18960	18960	18960	0
10	20230811	184800	17442829800	18960	18960	18960	18960	0
11	20230811	184700	17442829800	18960	18960	18960	18960	0
12	20230811	184600	17442829800	18960	18960	18960	18960	0
13	20230811	184500	17442829800	18960	18960	18960	18960	0
14	20230811	184400	17442829800	18960	18960	18960	18960	0
15	20230811	184300	17442829800	18960	18960	18960	18960	0
16	20230811	184200	17442829800	18960	18960	18960	18960	0
17	20230811	184100	17442829800	18960	18960	18960	18960	0
18	20230811	184000	17442829800	18960	18960	18960	18960	0
19	20230811	183900	17442829800	18960	18960	18960	18960	0
20	20230811	183800	17442829800	18960	18960	18960	18960	0
21	20230811	183700	17442829800	18960	18960	18960	18960	0
22	20230811	183600	17442829800	18960	18960	18960	18960	0
23	20230811	183500	17442829800	18960	18960	18960	18960	0
24	20230811	183400	17442829800	18960	18960	18960	18960	0
25	20230811	183300	17442829800	18960	18960	18960	18960	0
26	20230811	183200	17442829800	18960	18960	18960	18960	0
27	20230811	183100	17442829800	18960	18960	18960	18960	0
28	20230811	183000	17442829800	18960	18960	18960	18960	0
29	20230811	182900	17442829800	18960	18960	18960	18960	0
30	20230811	182800	17442829800	18960	18960	18960	18960	0
31	20230811	182700	17442829800	18960	18960	18960	18960	0
32	20230811	182600	17442829800	18960	18960	18960	18960	40225
33	20230811	182500	17442829800	18960	18960	18960	18960	0
34	20230811	182400	17442829800	18960	18960	18960	18960	0
35	20230811	182300	17442829800	18960	18960	18960	18960	0
36	20230811	182200	17442829800	18960	18960	18960	18960	0
37	20230811	182100	17442829800	18960	18960	18960	18960	0
38	20230811	182000	17442829800	18960	18960	18960	18960	0
39	20230811	181900	17442829800	18960	18960	18960	18960	0
40	20230811	181800	17442829800	18960	18960	18960	18960	0
41	20230811	181700	17442829800	18960	18960	18960	18960	0
42	20230811	181600	17442829800	18960	18960	18960	18960	0
43	20230811	181500	17442829800	18960	18960	18960	18960	0
44	20230811	181400	17442829800	18960	18960	18960	18960	0
45	20230811	181300	17442829800	18960	18960	18960	18960	0
46	20230811	181200	17442829800	18960	18960	18960	18960	0
47	20230811	181100	17442829800	18960	18960	18960	18960	0
48	20230811	181000	17442829800	18960	18960	18960	18960	0
49	20230811	180900	17442829800	18960	18960	18960	18960	0
50	20230811	180800	17442829800	18960	18960	18960	18960	0
51	20230811	180700	17442829800	18960	18960	18960	18960	0
52	20230811	180600	17442829800	18960	18960	18960	18960	0
53	20230811	180500	17442829800	18960	18960	18960	18960	0
54	20230811	180400	17442829800	18960	18960	18960	18960	0
55	20230811	180300	17442829800	18960	18960	18960	18960	0
56	20230811	180200	17442829800	18960	18960	18960	18960	0
57	20230811	180100	17442829800	18960	18960	18960	18960	0
58	20230811	180000	17442829800	18960	18960	18960	18960	0
59	20230811	175900	17442829800	18960	18960	18960	18960	0
60	20230811	175800	17442829800	18960	18960	18960	18960	0
61	20230811	175700	17442829800	18960	18960	18960	18960	0
62	20230811	175600	17442829800	18960	18960	18960	18960	40225
63	20230811	175500	17442829800	18960	18960	18960	18960	0
64	20230811	175400	17442829800	18960	18960	18960	18960	0
65	20230811	175300	17442829800	18960	18960	18960	18960	0
66	20230811	175200	17442829800	18960	18960	18960	18960	0
67	20230811	175100	17442829800	18960	18960	18960	18960	0
68	20230811	175000	17442829800	18960	18960	18960	18960	0
69	20230811	174900	17442829800	18960	18960	18960	18960	0
70	20230811	174800	17442829800	18960	18960	18960	18960	0
71	20230811	174700	17442829800	18960	18960	18960	18960	0
72	20230811	174600	17442829800	18960	18960	18960	18960	0
73	20230811	174500	17442829800	18960	18960	18960	18960	0
74	20230811	174400	17442829800	18960	18960	18960	18960	0
75	20230811	174300	17442829800	18960	18960	18960	18960	0
76	20230811	174200	17442829800	18960	18960	18960	18960	0
77	20230811	174100	17442829800	18960	18960	18960	18960	0
78	20230811	174000	17442829800	18960	18960	18960	18960	0
79	20230811	173900	17442829800	18960	18960	18960	18960	0
80	20230811	173800	17442829800	18960	18960	18960	18960	0
81	20230811	173700	17442829800	18960	18960	18960	18960	0
82	20230811	173600	17442829800	18960	18960	18960	18960	0
83	20230811	173500	17442829800	18960	18960	18960	18960	0
84	20230811	173400	17442829800	18960	18960	18960	18960	0
85	20230811	173300	17442829800	18960	18960	18960	18960	0
86	20230811	173200	17442829800	18960	18960	18960	18960	0
87	20230811	173100	17442829800	18960	18960	18960	18960	0
88	20230811	173000	17442829800	18960	18960	18960	18960	0
89	20230811	172900	17442829800	18960	18960	18960	18960	0
90	20230811	172800	17442829800	18960	18960	18960	18960	0
91	20230811	172700	17442829800	18960	18960	18960	18960	0
92	20230811	172600	17442829800	18960	18960	18960	18960	40225
93	20230811	172500	17442829800	18960	18960	18960	18960	0
94	20230811	172400	17442829800	18960	18960	18960	18960	0
95	20230811	172300	17442829800	18960	18960	18960	18960	0
96	20230811	172200	17442829800	18960	18960	18960	18960	0
97	20230811	172100	17442829800	18960	18960	18960	18960	0
98	20230811	172000	17442829800	18960	18960	18960	18960	0
99	20230811	171900	17442829800	18960	18960	18960	18960	0
100	20230811	171800	17442829800	18960	18960	18960	18960	0
101	20230811	171700	17442829800	18960	18960	18960	18960	0
102	20230811	171600	17442829800	18960	18960	18960	18960	0
103	20230811	171500	17442829800	18960	18960	18960	18960	0
104	20230811	171400	17442829800	18960	18960	18960	18960	0
105	20230811	171300	17442829800	18960	18960	18960	18960	0
106	20230811	171200	17442829800	18960	18960	18960	18960	0
107	20230811	171100	17442829800	18960	18960	18960	18960	0
108	20230811	171000	17442829800	18960	18960	18960	18960	0
109	20230811	170900	17442829800	18960	18960	18960	18960	0
110	20230811	170800	17442829800	18960	18960	18960	18960	0
111	20230811	170700	17442829800	18960	18960	18960	18960	0
112	20230811	170600	17442829800	18960	18960	18960	18960	0
113	20230811	170500	17442829800	18960	18960	18960	18960	0
114	20230811	170400	17442829800	18960	18960	18960	18960	0
115	20230811	170300	17442829800	18960	18960	18960	18960	0
116	20230811	170200	17442829800	18960	18960	18960	18960	0
117	20230811	170100	17442829800	18960	18960	18960	18960	0
118	20230811	170000	17442829800	18960	18960	18960	18960	0
119	20230811	165900	17442829800	18960	18960	18960	18960	0
120	20230811	165800	17442829800	18960	18960	18960	18960	0
121	20230811	165700	17442829800	18960	18960	18960	18960	0
122	20230811	165600	17442829800	18960	18960	18960	18960	40225
123	20230811	165500	17442829800	18960	18960	18960	18960	0
124	20230811	165400	17442829800	18960	18960	18960	18960	0
125	20230811	165300	17442829800	18960	18960	18960	18960	0
126	20230811	165200	17442829800	18960	18960	18960	18960	0
127	20230811	165100	17442829800	18960	18960	18960	18960	0
128	20230811	165000	17442829800	18960	18960	18960	18960	0
129	20230811	164900	17442829800	18960	18960	18960	18960	0
130	20230811	164800	17442829800	18960	18960	18960	18960	0
131	20230811	164700	17442829800	18960	18960	18960	18960	0
132	20230811	164600	17442829800	18960	18960	18960	18960	0
133	20230811	164500	17442829800	18960	18960	18960	18960	0
134	20230811	164400	17442829800	18960	18960	18960	18960	0
135	20230811	164300	17442829800	18960	18960	18960	18960	0
136	20230811	164200	17442829800	18960	18960	18960	18960	0
137	20230811	164100	17442829800	18960	18960	18960	18960	0
138	20230811	164000	17442829800	18960	18960	18960	18960	0
139	20230811	163900	17442829800	18960	18960	18960	18960	0
140	20230811	163800	17442829800	18960	18960	18960	18960	0
141	20230811	163700	17442829800	18960	18960	18960	18960	0
142	20230811	163600	17442829800	18960	18960	18960	18960	0
143	20230811	163500	17442829800	18960	18960	18960	18960	0
144	20230811	163400	17442829800	18960	18960	18960	18960	0
145	20230811	163300	17442829800	18960	18960	18960	18960	0
146	20230811	163200	17442829800	18960	18960	18960	18960	0
147	20230811	163100	17442829800	18960	18960	18960	18960	0
148	20230811	163000	17442829800	18960	18960	18960	18960	0
149	20230811	162900	17442829800	18960	18960	18960	18960	0
150	20230811	162800	17442829800	18960	18960	18960	18960	0
151	20230811	162700	17442829800	18960	18960	18960	18960	0
152	20230811	162600	17442829800	18960	18960	18960	18960	40225
153	20230811	162500	17442829800	18960	18960	18960	18960	0
154	20230811	162400	17442829800	18960	18960	18960	18960	0
155	20230811	162300	17442829800	18960	18960	18960	18960	0
156	20230811	162200	17442829800	18960	18960	18960	18960	0
157	20230811	162100	17442829800	18960	18960	18960	18960	0
158	20230811	162000	17442829800	18960	18960	18960	18960	0
159	20230811	161900	17442829800	18960	18960	18960	18960	0
160	20230811	161800	17442829800	18960	18960	18960	18960	0
161	20230811	161700	17442829800	18960	18960	18960	18960	0
162	20230811	161600	17442829800	18960	18960	18960	18960	0
163	20230811	161500	17442829800	18960	18960	18960	18960	0
164	20230811	161400	17442829800	18960	18960	18960	18960	0
165	20230811	161300	17442829800	18960	18960	18960	18960	0
166	20230811	161200	17442829800	18960	18960	18960	18960	0
167	20230811	161100	17442829800	18960	18960	18960	18960	0
168	20230811	161000	17442829800	18960	18960	18960	18960	0
169	20230811	160900	17442829800	18960	18960	18960	18960	0
170	20230811	160800	17442829800	18960	18960	18960	18960	0
171	20230811	160700	17442829800	18960	18960	18960	18960	0
172	20230811	160600	17442829800	18960	18960	18960	18960	0
173	20230811	160500	17442829800	18960	18960	18960	18960	0
174	20230811	160400	17442829800	18960	18960	18960	18960	0
175	20230811	160300	17442829800	18960	18960	18960	18960	0
176	20230811	160200	17442829800	18960	18960	18960	18960	0
177	20230811	160100	17442829800	18960	18960	18960	18960	0
178	20230811	160000	17442829800	18960	18960	18960	18960	0
179	20230811	155900	17442829800	18960	18960	18960	18960	0
180	20230811	155800	17442829800	18960	18960	18960	18960	0
181	20230811	155700	17442829800	18960	18960	18960	18960	0
182	20230811	155600	17442829800	18960	18960	18960	18960	40225
183	20230811	155500	17442829800	18960	18960	18960	18960	0
184	20230811	155400	17442829800	18960	18960	18960	18960	0
185	20230811	155300	17442829800	18960	18960	18960	18960	0
186	20230811	155200	17442829800	18960	18960	18960	18960	0
187	20230811	155100	17442829800	18960	18960	18960	18960	0
188	20230811	155000	17442829800	18960	18960	18960	18960	0
189	20230811	154900	17442829800	18960	18960	18960	18960	0
190	20230811	154800	17442829800	18960	18960	18960	18960	0
191	20230811	154700	17442829800	18960	18960	18960	18960	0
192	20230811	154600	17442829800	18960	18960	18960	18960	0
193	20230811	154500	17442829800	18960	18960	18960	18960	0
194	20230811	154400	17442829800	18960	18960	18960	18960	0
195	20230811	154300	17442829800	18960	18960	18960	18960	0
196	20230811	154200	17442829800	18960	18960	18960	18960	0
197	20230811	154100	17442829800	18960	18960	18960	18960	0
198	20230811	154000	17442829800	18960	18960	18960	18960	0
199	20230811	153900	17442829800	18960	18960	18960	18960	0
200	20230811	153800	17442829800	18960	18960	18960	18960	0
201	20230811	153700	17442829800	18960	18960	18960	18960	0
202	20230811	153600	17442829800	18960	18960	18960	18960	0
203	20230811	153500	17442829800	18960	18960	18960	18960	0
204	20230811	153400	17442829800	18960	18960	18960	18960	0
205	20230811	153300	17442829800	18960	18960	18960	18960	0
206	20230811	153200	17442829800	18960	18960	18960	18960	0
207	20230811	153100	17442829800	18960	18960	18960	18960	0
208	20230811	153000	17442829800	18960	18960	18960	18960	40225
209	20230811	152900	16680163800	18950	18950	18950	18950	0
210	20230811	152800	16680163800	18950	18950	18950	18950	0
211	20230811	152700	16680163800	18950	18950	18950	18950	0
212	20230811	152600	16680163800	18950	18950	18950	18950	0
213	20230811	152500	16680163800	18950	18950	18950	18950	0
214	20230811	152400	16680163800	18950	18950	18950	18950	0
215	20230811	152300	16680163800	18950	18950	18950	18950	0
216	20230811	152200	16680163800	18950	18950	18950	18950	0
217	20230811	152100	16680163800	18950	18950	18950	18950	0
218	20230811	152000	16680163800	18950	18950	18950	18950	0
219	20230811	151900	16680163800	18950	18940	18980	18930	7895
220	20230811	151800	16530625920	18940	18980	18980	18930	40299
221	20230811	151700	15766783950	18980	18970	18990	18970	8605
222	20230811	151600	15603464110	18980	18980	18980	18970	2764
223	20230811	151500	15551010530	18980	18970	18980	18970	3221
224	20230811	151400	15489889400	18970	18980	18980	18970	1359
225	20230811	151300	15464101870	18970	18970	18980	18970	995
226	20230811	151200	15445223040	18970	18980	18980	18970	8823
227	20230811	151100	15277846760	18970	18980	18980	18970	6624
228	20230811	151000	15152169970	18980	18980	18980	18970	3977
229	20230811	150900	15076692960	18970	18970	18980	18970	2028
230	20230811	150800	15038208230	18980	18980	18980	18970	2947
231	20230811	150700	14982280700	18980	18980	18990	18970	19179
232	20230811	150600	14618286240	18980	18990	18990	18980	1879
233	20230811	150500	14582608500	18980	18990	18990	18980	2628
234	20230811	150400	14532720510	18990	18990	18990	18980	1438
235	20230811	150300	14505423320	18980	18990	18990	18980	2862
236	20230811	150200	14451088630	18990	18990	18990	18980	3972
237	20230811	150100	14375689290	18980	18990	18990	18980	2671
238	20230811	150000	14324984870	18990	18980	18990	18980	1725
239	20230811	145900	14292236900	18980	18980	18990	18980	2215
240	20230811	145800	14250185900	18980	18990	19000	18980	3462
241	20230811	145700	14184444320	18980	18990	18990	18980	4443
242	20230811	145600	14100082040	18990	18990	18990	18980	2709
243	20230811	145500	14048648580	18980	18990	18990	18980	1413
244	20230811	145400	14021826460	18980	18980	18990	18980	3106
245	20230811	145300	13962866580	18990	18990	19000	18980	2465
246	20230811	145200	13916058010	18990	18990	18990	18980	5139
247	20230811	145100	13818471060	18980	18980	18990	18980	7278
248	20230811	145000	13680304230	18990	18990	18990	18980	2465
249	20230811	144900	13633502040	18990	18990	19000	18980	5431
250	20230811	144800	13530367710	18990	19010	19010	18990	5339
251	20230811	144700	13428926350	19000	19000	19010	19000	1280
252	20230811	144600	13404602950	19000	19010	19010	19000	1270
253	20230811	144500	13380470050	19010	19000	19010	19000	2865
254	20230811	144400	13326031630	19000	18990	19010	18990	3622
255	20230811	144300	13257212010	18990	19000	19000	18990	8881
256	20230811	144200	13088519860	19000	19010	19020	19000	47255
257	20230811	144100	12190590590	19020	19010	19020	19010	2633
258	20230811	144000	12140533820	19020	19010	19020	19010	1625
259	20230811	143900	12109639080	19010	19020	19020	19010	1642
260	20230811	143800	12078421190	19010	19020	19030	19010	8687
261	20230811	143700	11913213860	19030	19020	19030	19020	1795
262	20230811	143600	11879070710	19020	19030	19030	19020	1400
263	20230811	143500	11852439800	19020	19030	19040	19020	2384
264	20230811	143400	11807075320	19030	19030	19040	19030	1076
265	20230811	143300	11786598420	19030	19030	19040	19020	2418
266	20230811	143200	11740588450	19030	19020	19030	19020	2703
267	20230811	143100	11689158760	19030	19030	19030	19020	2452
268	20230811	143000	11642513110	19020	19030	19030	19020	937
269	20230811	142900	11624688380	19020	19040	19040	19020	25481
270	20230811	142800	11139794940	19030	19040	19050	19030	8372
271	20230811	142700	10980392910	19050	19040	19050	19040	2182
272	20230811	142600	10938836340	19040	19050	19060	19040	2347
273	20230811	142500	10894133030	19050	19050	19060	19040	2204
274	20230811	142400	10852150410	19060	19040	19060	19040	2018
275	20230811	142300	10813708480	19040	19040	19050	19040	1814
276	20230811	142200	10779162440	19040	19050	19060	19040	4807
277	20230811	142100	10687600100	19050	19060	19070	19050	1518
278	20230811	142000	10658665060	19060	19050	19070	19050	3692
279	20230811	141900	10588303690	19050	19040	19050	19040	1168
280	20230811	141800	10566056740	19040	19050	19060	19040	1124
281	20230811	141700	10544652240	19050	19040	19060	19040	2485
282	20230811	141600	10497313040	19040	19050	19050	19040	2383
283	20230811	141500	10451920110	19050	19040	19060	19040	1616
284	20230811	141400	10421137510	19040	19030	19040	19030	2397
285	20230811	141300	10375504880	19030	19030	19040	19030	1675
286	20230811	141200	10343627730	19030	19040	19050	19030	4445
287	20230811	141100	10258993740	19040	19040	19050	19040	1646
288	20230811	141000	10227650280	19050	19050	19060	19040	1831
289	20230811	140900	10192781400	19050	19040	19060	19040	2047
290	20230811	140800	10153788690	19040	19040	19050	19040	2782
291	20230811	140700	10100805550	19050	19060	19060	19040	12742
292	20230811	140600	9858053730	19060	19060	19070	19050	8764
293	20230811	140500	9691014630	19060	19080	19080	19060	4311
294	20230811	140400	9608810580	19070	19070	19080	19070	1015
295	20230811	140300	9589452600	19070	19070	19080	19070	813
296	20230811	140200	9573947910	19070	19070	19080	19060	6024
297	20230811	140100	9459081470	19070	19070	19080	19060	1655
298	20230811	140000	9427518020	19070	19080	19080	19060	1443
299	20230811	135900	9400002150	19080	19070	19080	19070	972
300	20230811	135800	9381465150	19080	19070	19080	19070	2017
301	20230811	135700	9342997560	19070	19080	19090	19070	3762
302	20230811	135600	9271206070	19070	19080	19080	19070	358
303	20230811	135500	9264378470	19080	19070	19080	19070	2515
304	20230811	135400	9216415380	19080	19090	19090	19080	7583
305	20230811	135300	9071730300	19080	19080	19090	19080	623
306	20230811	135200	9059840470	19090	19080	19090	19080	1002
307	20230811	135100	9040715900	19080	19090	19100	19080	2830
308	20230811	135000	8986690930	19090	19100	19100	19090	153
309	20230811	134900	8983768820	19090	19100	19100	19090	876
310	20230811	134800	8967043620	19090	19100	19100	19090	1860
311	20230811	134700	8931534580	19090	19100	19100	19090	479
312	20230811	134600	8922388760	19100	19090	19100	19090	2778
313	20230811	134500	8869330180	19090	19100	19100	19090	2104
314	20230811	134400	8829144040	19100	19100	19110	19090	2482
315	20230811	134300	8781757500	19100	19100	19110	19100	385
316	20230811	134200	8774400750	19100	19110	19110	19100	210
317	20230811	134100	8770389210	19110	19100	19110	19100	1153
318	20230811	134000	8748366480	19100	19110	19110	19100	245
319	20230811	133900	8743686220	19100	19100	19110	19090	2528
320	20230811	133800	8695401170	19100	19100	19100	19090	174
321	20230811	133700	8692077920	19100	19100	19100	19090	435
322	20230811	133600	8683770730	19100	19100	19100	19090	113
323	20230811	133500	8681613100	19100	19100	19100	19090	888
324	20230811	133400	8664658290	19100	19100	19100	19090	266
325	20230811	133300	8659579750	19100	19100	19100	19090	186
326	20230811	133200	8656027690	19090	19100	19100	19090	746
327	20230811	133100	8641779430	19090	19090	19110	19090	3801
328	20230811	133000	8569180280	19090	19100	19100	19090	181
329	20230811	132900	8565723770	19100	19090	19100	19090	367
330	20230811	132800	8558717490	19100	19100	19100	19090	110
331	20230811	132700	8556616760	19100	19090	19100	19090	151
332	20230811	132600	8553733270	19090	19100	19100	19090	1101
333	20230811	132500	8532713460	19090	19090	19100	19090	2528
334	20230811	132400	8484432990	19100	19090	19100	19090	507
335	20230811	132300	8474751860	19100	19100	19100	19090	348
336	20230811	132200	8468107950	19090	19100	19100	19090	198
337	20230811	132100	8464326610	19100	19090	19100	19090	633
338	20230811	132000	8452240450	19090	19110	19110	19090	724
339	20230811	131900	8438412190	19110	19100	19110	19100	134
340	20230811	131800	8435851590	19110	19110	19110	19100	294
341	20230811	131700	8430234740	19100	19100	19110	19100	481
342	20230811	131600	8421047120	19100	19090	19110	19090	983
343	20230811	131500	8402269190	19100	19080	19100	19080	3467
344	20230811	131400	8336084960	19090	19090	19090	19080	2577
345	20230811	131300	8286890410	19080	19090	19090	19080	913
346	20230811	131200	8269463700	19080	19100	19110	19080	10985
347	20230811	131100	8059702800	19100	19110	19110	19100	135
348	20230811	131000	8057123260	19100	19100	19110	19100	1847
349	20230811	130900	8021845360	19110	19120	19120	19100	6172
350	20230811	130800	7903898910	19120	19110	19120	19110	1597
351	20230811	130700	7873367410	19120	19110	19120	19110	70
352	20230811	130600	7872029480	19110	19120	19120	19110	75
353	20230811	130500	7870595820	19110	19110	19120	19110	132
354	20230811	130400	7868072380	19120	19110	19120	19110	221
355	20230811	130300	7863847770	19110	19110	19120	19110	273
356	20230811	130200	7858628330	19110	19110	19120	19110	121
357	20230811	130100	7856315480	19110	19110	19120	19110	1120
358	20230811	130000	7834911680	19110	19110	19120	19100	382
359	20230811	125900	7827611150	19110	19110	19120	19100	834
360	20230811	125800	7811675760	19110	19100	19110	19100	268
361	20230811	125700	7806554330	19110	19110	19120	19100	481
362	20230811	125600	7797363650	19120	19100	19120	19100	2401
363	20230811	125500	7751483610	19100	19100	19110	19100	735
364	20230811	125400	7737445100	19110	19110	19110	19100	999
365	20230811	125300	7718363190	19100	19110	19110	19100	191
366	20230811	125200	7714713510	19110	19110	19110	19100	171
367	20230811	125100	7711445880	19110	19110	19110	19100	329
368	20230811	125000	7705160940	19100	19110	19110	19100	946
369	20230811	124900	7687085090	19110	19110	19120	19100	632
370	20230811	124800	7675007340	19110	19100	19110	19100	660
371	20230811	124700	7662396110	19100	19100	19110	19100	82
372	20230811	124600	7660829390	19100	19100	19110	19100	186
373	20230811	124500	7657275980	19110	19110	19110	19100	356
374	20230811	124400	7650472900	19110	19110	19110	19100	4323
375	20230811	124300	7567860800	19110	19100	19110	19100	125
376	20230811	124200	7565472250	19100	19100	19110	19100	679
377	20230811	124100	7552502790	19110	19110	19110	19100	117
378	20230811	124000	7550267290	19110	19110	19110	19100	5426
379	20230811	123900	7446582190	19110	19110	19120	19110	1721
380	20230811	123800	7413693610	19110	19120	19130	19110	9384
381	20230811	123700	7234305020	19120	19130	19130	19120	294
382	20230811	123600	7228683310	19120	19120	19130	19120	664
383	20230811	123500	7215984120	19130	19120	19130	19120	2039
384	20230811	123400	7176982370	19120	19130	19130	19120	300
385	20230811	123300	7171246110	19120	19130	19130	19120	197
386	20230811	123200	7167478950	19130	19130	19130	19120	53
387	20230811	123100	7166465470	19130	19130	19130	19120	145
388	20230811	123000	7163691830	19130	19130	19130	19120	797
389	20230811	122900	7148450780	19130	19130	19130	19120	4633
390	20230811	122800	7059821520	19130	19130	19140	19130	429
391	20230811	122700	7051614670	19130	19130	19140	19130	127
392	20230811	122600	7049184180	19140	19140	19140	19130	99
393	20230811	122500	7047289480	19140	19130	19140	19130	632
394	20230811	122400	7035193550	19140	19140	19140	19130	1961
395	20230811	122300	6997660050	19140	19130	19150	19130	1183
396	20230811	122200	6975017310	19130	19130	19140	19130	376
397	20230811	122100	6967822790	19140	19130	19140	19130	447
398	20230811	122000	6959268420	19140	19140	19140	19130	1624
399	20230811	121900	6928201280	19140	19130	19140	19130	1234
400	20230811	121800	6904588680	19130	19130	19130	19130	1071
401	20230811	121700	6884100450	19130	19130	19140	19130	126
402	20230811	121600	6881689800	19130	19130	19140	19130	81
403	20230811	121500	6880139670	19130	19130	19140	19130	65
404	20230811	121400	6878896010	19130	19130	19140	19130	36
405	20230811	121300	6878207310	19140	19130	19140	19130	108
406	20230811	121200	6876140480	19140	19130	19140	19130	157
407	20230811	121100	6873136860	19130	19130	19140	19130	79
408	20230811	121000	6871624990	19140	19140	19140	19130	171
409	20230811	120900	6868352260	19130	19140	19150	19130	2282
410	20230811	120800	6824674760	19150	19140	19150	19140	449
411	20230811	120700	6816079960	19150	19150	19150	19140	59
412	20230811	120600	6814950300	19150	19150	19150	19140	1382
413	20230811	120500	6788498340	19150	19140	19150	19140	87
414	20230811	120400	6786832650	19140	19150	19150	19140	191
415	20230811	120300	6783175200	19140	19140	19150	19140	150
416	20230811	120200	6780302940	19140	19150	19150	19140	85
417	20230811	120100	6778675560	19140	19150	19150	19140	28
418	20230811	120000	6778139560	19140	19150	19150	19140	167
419	20230811	115900	6774941910	19140	19140	19150	19140	412
420	20230811	115800	6767056010	19140	19150	19160	19140	1244
421	20230811	115700	6743233380	19150	19140	19160	19140	1641
422	20230811	115600	6711807670	19140	19140	19150	19140	98
423	20230811	115500	6709931550	19140	19150	19150	19140	46
424	20230811	115400	6709051070	19150	19130	19150	19130	2082
425	20230811	115300	6669201530	19130	19130	19140	19130	458
426	20230811	115200	6660439890	19130	19140	19140	19130	270
427	20230811	115100	6655273040	19130	19130	19140	19130	385
428	20230811	115000	6647904520	19130	19130	19150	19130	2393
429	20230811	114900	6602098640	19140	19140	19150	19130	3856
430	20230811	114800	6528294780	19140	19140	19150	19140	203
431	20230811	114700	6524407520	19150	19150	19150	19140	1178
432	20230811	114600	6501849340	19150	19140	19150	19140	1275
433	20230811	114500	6477433350	19140	19140	19150	19140	290
434	20230811	114400	6471880500	19140	19150	19150	19140	1844
435	20230811	114300	6436568190	19140	19150	19160	19140	259
436	20230811	114200	6431608180	19150	19150	19160	19150	643
437	20230811	114100	6419294270	19150	19150	19160	19150	568
438	20230811	114000	6408415850	19150	19160	19160	19150	115
439	20230811	113900	6406213360	19150	19150	19160	19150	666
440	20230811	113800	6393459250	19150	19150	19160	19140	2390
441	20230811	113700	6347688390	19140	19140	19150	19140	111
442	20230811	113600	6345563130	19140	19140	19150	19140	319
443	20230811	113500	6339454730	19150	19150	19150	19140	763
444	20230811	113400	6324843590	19150	19150	19160	19150	393
445	20230811	113300	6317314930	19150	19150	19160	19150	232
446	20230811	113200	6312871370	19150	19150	19160	19150	424
447	20230811	113100	6304747940	19160	19150	19160	19150	130
448	20230811	113000	6302258190	19160	19150	19160	19150	100
449	20230811	112900	6300342430	19150	19170	19170	19150	3543
450	20230811	112800	6232466380	19160	19160	19170	19160	130
451	20230811	112700	6229975440	19170	19170	19170	19160	130
452	20230811	112600	6227483710	19160	19170	19170	19160	162
453	20230811	112500	6224379310	19170	19190	19190	19160	2937
454	20230811	112400	6168047170	19200	19190	19200	19190	371
455	20230811	112300	6160927370	19190	19190	19200	19190	1145
456	20230811	112200	6138954580	19200	19200	19200	19190	954
457	20230811	112100	6120645140	19190	19190	19200	19190	557
458	20230811	112000	6109955790	19190	19190	19200	19190	161
459	20230811	111900	6106865600	19200	19190	19200	19190	917
460	20230811	111800	6089265540	19190	19200	19200	19190	267
461	20230811	111700	6084141580	19190	19190	19200	19190	115
462	20230811	111600	6081934590	19200	19200	19200	19190	1094
463	20230811	111500	6060933100	19200	19200	19200	19190	1441
464	20230811	111400	6033266620	19200	19190	19200	19190	1281
465	20230811	111300	6008671990	19200	19180	19200	19180	899
466	20230811	111200	5991419900	19180	19190	19200	19180	101
467	20230811	111100	5989482400	19190	19180	19200	19180	276
468	20230811	111000	5984186820	19180	19190	19190	19170	510
469	20230811	110900	5974400790	19190	19190	19200	19190	4177
470	20230811	110800	5894220740	19180	19160	19190	19160	772
471	20230811	110700	5879412540	19160	19170	19180	19160	569
472	20230811	110600	5868503920	19170	19170	19180	19170	425
473	20230811	110500	5860356570	19160	19160	19170	19160	193
474	20230811	110400	5856657900	19170	19160	19180	19150	7894
475	20230811	110300	5705434050	19160	19170	19180	19160	729
476	20230811	110200	5691456960	19170	19170	19180	19160	503
477	20230811	110100	5681813880	19160	19170	19180	19160	401
478	20230811	110000	5674126720	19170	19160	19180	19160	862
479	20230811	105900	5657607950	19170	19170	19180	19160	380
480	20230811	105800	5650323340	19170	19170	19180	19170	1123
481	20230811	105700	5628793380	19170	19170	19180	19160	159
482	20230811	105600	5625745350	19170	19170	19180	19160	249
483	20230811	105500	5620971950	19170	19160	19180	19160	1657
484	20230811	105400	5589207300	19180	19180	19190	19160	102
485	20230811	105300	5587250880	19180	19170	19190	19160	2891
486	20230811	105200	5531794330	19170	19170	19180	19170	603
487	20230811	105100	5520234810	19170	19160	19180	19160	336
488	20230811	105000	5513793440	19170	19170	19180	19160	1211
489	20230811	104900	5490578710	19140	19170	19170	19140	4830
490	20230811	104800	5398063650	19170	19170	19170	19170	88
491	20230811	104700	5396376690	19180	19160	19180	19150	3583
492	20230811	104600	5327724180	19150	19160	19160	19150	154
493	20230811	104500	5324774530	19160	19170	19170	19160	2099
494	20230811	104400	5284556750	19170	19170	19180	19170	271
495	20230811	104300	5279361600	19170	19170	19170	19160	42
496	20230811	104200	5278556570	19160	19170	19180	19160	900
497	20230811	104100	5261304190	19180	19170	19180	19170	103
498	20230811	104000	5259329460	19170	19160	19170	19160	360
499	20230811	103900	5252429360	19170	19190	19190	19160	2388
500	20230811	103800	5206664910	19190	19170	19190	19160	1126
501	20230811	103700	5185080690	19170	19170	19170	19160	717
502	20230811	103600	5171336700	19160	19180	19180	19160	8357
503	20230811	103500	5011062360	19190	19190	19190	19180	53
504	20230811	103400	5010045620	19190	19190	19190	19180	407
505	20230811	103300	5002236280	19190	19180	19190	19180	960
506	20230811	103200	4983823310	19190	19190	19200	19180	500
507	20230811	103100	4974229490	19190	19200	19200	19180	1513
508	20230811	103000	4945195290	19190	19200	19200	19190	746
509	20230811	102900	4930878280	19200	19200	19200	19180	4108
510	20230811	102800	4852045290	19190	19190	19200	19190	1974
511	20230811	102700	4814164160	19180	19180	19180	19180	181
512	20230811	102600	4810692580	19180	19190	19190	19180	185
513	20230811	102500	4807144170	19190	19180	19190	19170	1240
514	20230811	102400	4783367320	19180	19190	19190	19170	6317
515	20230811	102300	4662188490	19200	19200	19200	19190	243
516	20230811	102200	4657523610	19200	19200	19200	19190	643
517	20230811	102100	4645178510	19200	19210	19220	19200	1241
518	20230811	102000	4621347130	19210	19230	19230	19210	5546
519	20230811	101900	4514717050	19230	19200	19230	19200	3544
520	20230811	101800	4446623610	19200	19200	19210	19190	2983
521	20230811	101700	4389339130	19200	19200	19220	19200	8137
522	20230811	101600	4233014470	19200	19190	19200	19190	6464
523	20230811	101500	4108940770	19190	19190	19200	19190	1159
524	20230811	101400	4086699530	19200	19190	19200	19190	144
525	20230811	101300	4083935010	19200	19180	19200	19180	1935
526	20230811	101200	4046800350	19180	19180	19190	19180	357
527	20230811	101100	4039953060	19180	19180	19190	19180	52
528	20230811	101000	4038955420	19190	19190	19190	19180	757
529	20230811	100900	4024429230	19190	19190	19200	19190	1590
530	20230811	100800	3993917060	19190	19190	19200	19180	1415
531	20230811	100700	3966764190	19180	19200	19200	19180	10062
532	20230811	100600	3773648270	19200	19200	19210	19200	1225
533	20230811	100500	3750126170	19200	19200	19200	19190	2393
534	20230811	100400	3704181020	19200	19200	19200	19190	2491
535	20230811	100300	3656354330	19200	19170	19200	19170	6932
536	20230811	100200	3523376320	19180	19180	19180	19170	1981
537	20230811	100100	3485384540	19180	19170	19180	19170	205
538	20230811	100000	3481454660	19170	19170	19170	19170	573
539	20230811	095900	3470470250	19160	19160	19160	19140	1117
540	20230811	095800	3449076070	19160	19160	19170	19160	1822
541	20230811	095700	3414156420	19160	19160	19160	19160	669
542	20230811	095600	3401338380	19160	19160	19170	19160	481
543	20230811	095500	3392120960	19160	19160	19170	19160	600
544	20230811	095400	3380624780	19160	19170	19170	19160	678
545	20230811	095300	3367633620	19160	19170	19170	19160	1461
546	20230811	095200	3339626350	19170	19170	19180	19170	1195
547	20230811	095100	3316706830	19180	19160	19190	19160	15151
548	20230811	095000	3026245010	19160	19160	19160	19150	4841
549	20230811	094900	2933502220	19160	19150	19160	19150	2744
550	20230811	094800	2880953930	19140	19140	19140	19140	586
551	20230811	094700	2869737890	19140	19140	19140	19140	963
552	20230811	094600	2851306070	19140	19140	19140	19130	292
553	20230811	094500	2845719350	19140	19140	19150	19130	2173
554	20230811	094400	2804138370	19140	19150	19150	19130	4229
555	20230811	094300	2723171350	19150	19160	19160	19140	186
556	20230811	094200	2719608640	19160	19140	19160	19140	1488
557	20230811	094100	2691112260	19160	19160	19160	19150	876
558	20230811	094000	2674335670	19160	19160	19160	19140	3160
559	20230811	093900	2613821580	19150	19150	19160	19140	2318
560	20230811	093800	2569430910	19160	19160	19160	19150	976
561	20230811	093700	2550740440	19150	19150	19160	19150	259
562	20230811	093600	2545780390	19150	19130	19160	19130	3788
563	20230811	093500	2473246570	19130	19120	19130	19120	477
564	20230811	093400	2464122840	19120	19120	19130	19120	1679
565	20230811	093300	2432006670	19130	19140	19140	19120	1181
566	20230811	093200	2409419260	19130	19140	19150	19130	1644
567	20230811	093100	2377953400	19140	19140	19150	19130	4138
568	20230811	093000	2298779670	19140	19140	19140	19130	1173
569	20230811	092900	2276328760	19140	19140	19140	19130	835
570	20230811	092800	2260348250	19140	19140	19150	19130	667
571	20230811	092700	2247581960	19150	19160	19170	19150	3555
572	20230811	092600	2179470030	19170	19150	19170	19150	767
573	20230811	092500	2164772220	19150	19160	19160	19140	1431
574	20230811	092400	2137371240	19160	19170	19180	19160	501
575	20230811	092300	2127767050	19170	19180	19180	19170	677
576	20230811	092200	2114788460	19170	19190	19190	19170	711
577	20230811	092100	2101148120	19190	19200	19200	19190	843
578	20230811	092000	2084964280	19200	19200	19210	19200	1883
579	20230811	091900	2048795720	19200	19200	19210	19190	3739
580	20230811	091800	1977000050	19200	19180	19200	19170	10583
581	20230811	091700	1773843770	19180	19170	19190	19130	5382
582	20230811	091600	1670681830	19180	19170	19180	19150	5650
583	20230811	091500	1562426660	19170	19170	19170	19160	1968
584	20230811	091400	1524705840	19160	19160	19160	19150	4370
585	20230811	091300	1440978940	19150	19160	19170	19150	1007
586	20230811	091200	1421687430	19160	19150	19160	19150	699
587	20230811	091100	1408295400	19160	19150	19160	19150	2077
588	20230811	091000	1368511390	19140	19150	19150	19120	959
589	20230811	090900	1350156860	19150	19160	19170	19120	8044
590	20230811	090800	1196202130	19160	19170	19170	19140	3802
591	20230811	090700	1123374430	19170	19170	19180	19160	3715
592	20230811	090600	1052157120	19170	19200	19210	19150	5347
593	20230811	090500	949658830	19200	19170	19220	19170	10889
594	20230811	090400	740528180	19180	19190	19190	19130	11187
595	20230811	090300	526169000	19200	19150	19200	19150	4186
596	20230811	090200	445898180	19150	19140	19150	19120	5856
597	20230811	090100	333863810	19140	19100	19140	19090	5363
598	20230811	090000	231403680	19120	19090	19180	19080	12108