KissMeData/389470/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	204600	176608990060	20200	20200	20200	20200	1067
3	20230809	204500	176608990060	20200	20200	20200	20200	0
4	20230809	204400	176608990060	20200	20200	20200	20200	0
5	20230809	204300	176608990060	20200	20200	20200	20200	0
6	20230809	204200	176608990060	20200	20200	20200	20200	0
7	20230809	204100	176608990060	20200	20200	20200	20200	0
8	20230809	204000	176608990060	20200	20200	20200	20200	0
9	20230809	203900	176608990060	20200	20200	20200	20200	0
10	20230809	203800	176608990060	20200	20200	20200	20200	0
11	20230809	203700	176608990060	20200	20200	20200	20200	0
12	20230809	203600	176608990060	20200	20200	20200	20200	0
13	20230809	203500	176608990060	20200	20200	20200	20200	0
14	20230809	203400	176608990060	20200	20200	20200	20200	0
15	20230809	203300	176608990060	20200	20200	20200	20200	0
16	20230809	203200	176608990060	20200	20200	20200	20200	0
17	20230809	203100	176608990060	20200	20200	20200	20200	0
18	20230809	203000	176608990060	20200	20200	20200	20200	0
19	20230809	202900	176608990060	20200	20200	20200	20200	0
20	20230809	202800	176608990060	20200	20200	20200	20200	0
21	20230809	202700	176608990060	20200	20200	20200	20200	0
22	20230809	202600	176608990060	20200	20200	20200	20200	0
23	20230809	202500	176608990060	20200	20200	20200	20200	0
24	20230809	202400	176608990060	20200	20200	20200	20200	0
25	20230809	202300	176608990060	20200	20200	20200	20200	0
26	20230809	202200	176608990060	20200	20200	20200	20200	0
27	20230809	202100	176608990060	20200	20200	20200	20200	0
28	20230809	202000	176608990060	20200	20200	20200	20200	0
29	20230809	201900	176608990060	20200	20200	20200	20200	0
30	20230809	201800	176608990060	20200	20200	20200	20200	0
31	20230809	201700	176608990060	20200	20200	20200	20200	0
32	20230809	201600	176608990060	20200	20200	20200	20200	1067
33	20230809	201500	176608990060	20200	20200	20200	20200	0
34	20230809	201400	176608990060	20200	20200	20200	20200	0
35	20230809	201300	176608990060	20200	20200	20200	20200	0
36	20230809	201200	176608990060	20200	20200	20200	20200	0
37	20230809	201100	176608990060	20200	20200	20200	20200	0
38	20230809	201000	176608990060	20200	20200	20200	20200	0
39	20230809	200900	176608990060	20200	20200	20200	20200	0
40	20230809	200800	176608990060	20200	20200	20200	20200	0
41	20230809	200700	176608990060	20200	20200	20200	20200	0
42	20230809	200600	176608990060	20200	20200	20200	20200	0
43	20230809	200500	176608990060	20200	20200	20200	20200	0
44	20230809	200400	176608990060	20200	20200	20200	20200	0
45	20230809	200300	176608990060	20200	20200	20200	20200	0
46	20230809	200200	176608990060	20200	20200	20200	20200	0
47	20230809	200100	176608990060	20200	20200	20200	20200	0
48	20230809	200000	176608990060	20200	20200	20200	20200	0
49	20230809	195900	176608990060	20200	20200	20200	20200	0
50	20230809	195800	176608990060	20200	20200	20200	20200	0
51	20230809	195700	176608990060	20200	20200	20200	20200	0
52	20230809	195600	176608990060	20200	20200	20200	20200	0
53	20230809	195500	176608990060	20200	20200	20200	20200	0
54	20230809	195400	176608990060	20200	20200	20200	20200	0
55	20230809	195300	176608990060	20200	20200	20200	20200	0
56	20230809	195200	176608990060	20200	20200	20200	20200	0
57	20230809	195100	176608990060	20200	20200	20200	20200	0
58	20230809	195000	176608990060	20200	20200	20200	20200	0
59	20230809	194900	176608990060	20200	20200	20200	20200	0
60	20230809	194800	176608990060	20200	20200	20200	20200	0
61	20230809	194700	176608990060	20200	20200	20200	20200	0
62	20230809	194600	176608990060	20200	20200	20200	20200	1067
63	20230809	194500	176608990060	20200	20200	20200	20200	0
64	20230809	194400	176608990060	20200	20200	20200	20200	0
65	20230809	194300	176608990060	20200	20200	20200	20200	0
66	20230809	194200	176608990060	20200	20200	20200	20200	0
67	20230809	194100	176608990060	20200	20200	20200	20200	0
68	20230809	194000	176608990060	20200	20200	20200	20200	0
69	20230809	193900	176608990060	20200	20200	20200	20200	0
70	20230809	193800	176608990060	20200	20200	20200	20200	0
71	20230809	193700	176608990060	20200	20200	20200	20200	0
72	20230809	193600	176608990060	20200	20200	20200	20200	0
73	20230809	193500	176608990060	20200	20200	20200	20200	0
74	20230809	193400	176608990060	20200	20200	20200	20200	0
75	20230809	193300	176608990060	20200	20200	20200	20200	0
76	20230809	193200	176608990060	20200	20200	20200	20200	0
77	20230809	193100	176608990060	20200	20200	20200	20200	0
78	20230809	193000	176608990060	20200	20200	20200	20200	0
79	20230809	192900	176608990060	20200	20200	20200	20200	0
80	20230809	192800	176608990060	20200	20200	20200	20200	0
81	20230809	192700	176608990060	20200	20200	20200	20200	0
82	20230809	192600	176608990060	20200	20200	20200	20200	0
83	20230809	192500	176608990060	20200	20200	20200	20200	0
84	20230809	192400	176608990060	20200	20200	20200	20200	0
85	20230809	192300	176608990060	20200	20200	20200	20200	0
86	20230809	192200	176608990060	20200	20200	20200	20200	0
87	20230809	192100	176608990060	20200	20200	20200	20200	0
88	20230809	192000	176608990060	20200	20200	20200	20200	0
89	20230809	191900	176608990060	20200	20200	20200	20200	0
90	20230809	191800	176608990060	20200	20200	20200	20200	0
91	20230809	191700	176608990060	20200	20200	20200	20200	0
92	20230809	191600	176608990060	20200	20200	20200	20200	1067
93	20230809	191500	176608990060	20200	20200	20200	20200	0
94	20230809	191400	176608990060	20200	20200	20200	20200	0
95	20230809	191300	176608990060	20200	20200	20200	20200	0
96	20230809	191200	176608990060	20200	20200	20200	20200	0
97	20230809	191100	176608990060	20200	20200	20200	20200	0
98	20230809	191000	176608990060	20200	20200	20200	20200	0
99	20230809	190900	176608990060	20200	20200	20200	20200	0
100	20230809	190800	176608990060	20200	20200	20200	20200	0
101	20230809	190700	176608990060	20200	20200	20200	20200	0
102	20230809	190600	176608990060	20200	20200	20200	20200	0
103	20230809	190500	176608990060	20200	20200	20200	20200	0
104	20230809	190400	176608990060	20200	20200	20200	20200	0
105	20230809	190300	176608990060	20200	20200	20200	20200	0
106	20230809	190200	176608990060	20200	20200	20200	20200	0
107	20230809	190100	176608990060	20200	20200	20200	20200	0
108	20230809	190000	176608990060	20200	20200	20200	20200	0
109	20230809	185900	176608990060	20200	20200	20200	20200	0
110	20230809	185800	176608990060	20200	20200	20200	20200	0
111	20230809	185700	176608990060	20200	20200	20200	20200	0
112	20230809	185600	176608990060	20200	20200	20200	20200	0
113	20230809	185500	176608990060	20200	20200	20200	20200	0
114	20230809	185400	176608990060	20200	20200	20200	20200	0
115	20230809	185300	176608990060	20200	20200	20200	20200	0
116	20230809	185200	176608990060	20200	20200	20200	20200	0
117	20230809	185100	176608990060	20200	20200	20200	20200	0
118	20230809	185000	176608990060	20200	20200	20200	20200	0
119	20230809	184900	176608990060	20200	20200	20200	20200	0
120	20230809	184800	176608990060	20200	20200	20200	20200	0
121	20230809	184700	176608990060	20200	20200	20200	20200	0
122	20230809	184600	176608990060	20200	20200	20200	20200	1067
123	20230809	184500	176608990060	20200	20200	20200	20200	0
124	20230809	184400	176608990060	20200	20200	20200	20200	0
125	20230809	184300	176608990060	20200	20200	20200	20200	0
126	20230809	184200	176608990060	20200	20200	20200	20200	0
127	20230809	184100	176608990060	20200	20200	20200	20200	0
128	20230809	184000	176608990060	20200	20200	20200	20200	0
129	20230809	183900	176608990060	20200	20200	20200	20200	0
130	20230809	183800	176608990060	20200	20200	20200	20200	0
131	20230809	183700	176608990060	20200	20200	20200	20200	0
132	20230809	183600	176608990060	20200	20200	20200	20200	0
133	20230809	183500	176608990060	20200	20200	20200	20200	0
134	20230809	183400	176608990060	20200	20200	20200	20200	0
135	20230809	183300	176608990060	20200	20200	20200	20200	0
136	20230809	183200	176608990060	20200	20200	20200	20200	0
137	20230809	183100	176608990060	20200	20200	20200	20200	0
138	20230809	183000	176608990060	20200	20200	20200	20200	0
139	20230809	182900	176608990060	20200	20200	20200	20200	0
140	20230809	182800	176608990060	20200	20200	20200	20200	0
141	20230809	182700	176608990060	20200	20200	20200	20200	0
142	20230809	182600	176608990060	20200	20200	20200	20200	0
143	20230809	182500	176608990060	20200	20200	20200	20200	0
144	20230809	182400	176608990060	20200	20200	20200	20200	0
145	20230809	182300	176608990060	20200	20200	20200	20200	0
146	20230809	182200	176608990060	20200	20200	20200	20200	0
147	20230809	182100	176608990060	20200	20200	20200	20200	0
148	20230809	182000	176608990060	20200	20200	20200	20200	0
149	20230809	181900	176608990060	20200	20200	20200	20200	0
150	20230809	181800	176608990060	20200	20200	20200	20200	0
151	20230809	181700	176608990060	20200	20200	20200	20200	0
152	20230809	181600	176608990060	20200	20200	20200	20200	1067
153	20230809	181500	176608990060	20200	20200	20200	20200	0
154	20230809	181400	176608990060	20200	20200	20200	20200	0
155	20230809	181300	176608990060	20200	20200	20200	20200	0
156	20230809	181200	176608990060	20200	20200	20200	20200	0
157	20230809	181100	176608990060	20200	20200	20200	20200	0
158	20230809	181000	176608990060	20200	20200	20200	20200	0
159	20230809	180900	176608990060	20200	20200	20200	20200	0
160	20230809	180800	176608990060	20200	20200	20200	20200	0
161	20230809	180700	176608990060	20200	20200	20200	20200	0
162	20230809	180600	176608990060	20200	20200	20200	20200	0
163	20230809	180500	176608990060	20200	20200	20200	20200	0
164	20230809	180400	176608990060	20200	20200	20200	20200	0
165	20230809	180300	176608990060	20200	20200	20200	20200	0
166	20230809	180200	176608990060	20200	20200	20200	20200	0
167	20230809	180100	176608990060	20200	20200	20200	20200	0
168	20230809	180000	176608990060	20200	20200	20200	20200	0
169	20230809	175900	176608990060	20200	20200	20200	20200	0
170	20230809	175800	176608990060	20200	20200	20200	20200	0
171	20230809	175700	176608990060	20200	20200	20200	20200	0
172	20230809	175600	176608990060	20200	20200	20200	20200	0
173	20230809	175500	176608990060	20200	20200	20200	20200	0
174	20230809	175400	176608990060	20200	20200	20200	20200	0
175	20230809	175300	176608990060	20200	20200	20200	20200	0
176	20230809	175200	176608990060	20200	20200	20200	20200	0
177	20230809	175100	176608990060	20200	20200	20200	20200	0
178	20230809	175000	176608990060	20200	20200	20200	20200	0
179	20230809	174900	176608990060	20200	20200	20200	20200	0
180	20230809	174800	176608990060	20200	20200	20200	20200	0
181	20230809	174700	176608990060	20200	20200	20200	20200	0
182	20230809	174600	176608990060	20200	20200	20200	20200	1067
183	20230809	174500	176608990060	20200	20200	20200	20200	0
184	20230809	174400	176608990060	20200	20200	20200	20200	0
185	20230809	174300	176608990060	20200	20200	20200	20200	0
186	20230809	174200	176608990060	20200	20200	20200	20200	0
187	20230809	174100	176608990060	20200	20200	20200	20200	0
188	20230809	174000	176608990060	20200	20200	20200	20200	0
189	20230809	173900	176608990060	20200	20200	20200	20200	0
190	20230809	173800	176608990060	20200	20200	20200	20200	0
191	20230809	173700	176608990060	20200	20200	20200	20200	0
192	20230809	173600	176608990060	20200	20200	20200	20200	0
193	20230809	173500	176608990060	20200	20200	20200	20200	0
194	20230809	173400	176608990060	20200	20200	20200	20200	0
195	20230809	173300	176608990060	20200	20200	20200	20200	0
196	20230809	173200	176608990060	20200	20200	20200	20200	0
197	20230809	173100	176608990060	20200	20200	20200	20200	0
198	20230809	173000	176608990060	20200	20200	20200	20200	0
199	20230809	172900	176608990060	20200	20200	20200	20200	0
200	20230809	172800	176608990060	20200	20200	20200	20200	0
201	20230809	172700	176608990060	20200	20200	20200	20200	0
202	20230809	172600	176608990060	20200	20200	20200	20200	0
203	20230809	172500	176608990060	20200	20200	20200	20200	0
204	20230809	172400	176608990060	20200	20200	20200	20200	0
205	20230809	172300	176608990060	20200	20200	20200	20200	0
206	20230809	172200	176608990060	20200	20200	20200	20200	0
207	20230809	172100	176608990060	20200	20200	20200	20200	0
208	20230809	172000	176608990060	20200	20200	20200	20200	0
209	20230809	171900	176608990060	20200	20200	20200	20200	0
210	20230809	171800	176608990060	20200	20200	20200	20200	0
211	20230809	171700	176608990060	20200	20200	20200	20200	0
212	20230809	171600	176608990060	20200	20200	20200	20200	1067
213	20230809	171500	176608990060	20200	20200	20200	20200	0
214	20230809	171400	176608990060	20200	20200	20200	20200	0
215	20230809	171300	176608990060	20200	20200	20200	20200	0
216	20230809	171200	176608990060	20200	20200	20200	20200	0
217	20230809	171100	176608990060	20200	20200	20200	20200	0
218	20230809	171000	176608990060	20200	20200	20200	20200	0
219	20230809	170900	176608990060	20200	20200	20200	20200	0
220	20230809	170800	176608990060	20200	20200	20200	20200	0
221	20230809	170700	176608990060	20200	20200	20200	20200	0
222	20230809	170600	176608990060	20200	20200	20200	20200	0
223	20230809	170500	176608990060	20200	20200	20200	20200	0
224	20230809	170400	176608990060	20200	20200	20200	20200	0
225	20230809	170300	176608990060	20200	20200	20200	20200	0
226	20230809	170200	176608990060	20200	20200	20200	20200	0
227	20230809	170100	176608990060	20200	20200	20200	20200	0
228	20230809	170000	176608990060	20200	20200	20200	20200	0
229	20230809	165900	176608990060	20200	20200	20200	20200	0
230	20230809	165800	176608990060	20200	20200	20200	20200	0
231	20230809	165700	176608990060	20200	20200	20200	20200	0
232	20230809	165600	176608990060	20200	20200	20200	20200	0
233	20230809	165500	176608990060	20200	20200	20200	20200	0
234	20230809	165400	176608990060	20200	20200	20200	20200	0
235	20230809	165300	176608990060	20200	20200	20200	20200	0
236	20230809	165200	176608990060	20200	20200	20200	20200	0
237	20230809	165100	176608990060	20200	20200	20200	20200	0
238	20230809	165000	176608990060	20200	20200	20200	20200	0
239	20230809	164900	176608990060	20200	20200	20200	20200	0
240	20230809	164800	176608990060	20200	20200	20200	20200	0
241	20230809	164700	176608990060	20200	20200	20200	20200	0
242	20230809	164600	176608990060	20200	20200	20200	20200	1067
243	20230809	164500	176608990060	20200	20200	20200	20200	0
244	20230809	164400	176608990060	20200	20200	20200	20200	0
245	20230809	164300	176608990060	20200	20200	20200	20200	0
246	20230809	164200	176608990060	20200	20200	20200	20200	0
247	20230809	164100	176608990060	20200	20200	20200	20200	0
248	20230809	164000	176608990060	20200	20200	20200	20200	0
249	20230809	163900	176608990060	20200	20200	20200	20200	0
250	20230809	163800	176608990060	20200	20200	20200	20200	0
251	20230809	163700	176608990060	20200	20200	20200	20200	0
252	20230809	163600	176608990060	20200	20200	20200	20200	0
253	20230809	163500	176608990060	20200	20200	20200	20200	0
254	20230809	163400	176608990060	20200	20200	20200	20200	0
255	20230809	163300	176608990060	20200	20200	20200	20200	0
256	20230809	163200	176608990060	20200	20200	20200	20200	0
257	20230809	163100	176608990060	20200	20200	20200	20200	0
258	20230809	163000	176608990060	20200	20200	20200	20200	0
259	20230809	162900	176608990060	20200	20200	20200	20200	0
260	20230809	162800	176608990060	20200	20200	20200	20200	0
261	20230809	162700	176608990060	20200	20200	20200	20200	0
262	20230809	162600	176608990060	20200	20200	20200	20200	0
263	20230809	162500	176608990060	20200	20200	20200	20200	0
264	20230809	162400	176608990060	20200	20200	20200	20200	0
265	20230809	162300	176608990060	20200	20200	20200	20200	0
266	20230809	162200	176608990060	20200	20200	20200	20200	0
267	20230809	162100	176608990060	20200	20200	20200	20200	0
268	20230809	162000	176608990060	20200	20200	20200	20200	0
269	20230809	161900	176608990060	20200	20200	20200	20200	0
270	20230809	161800	176608990060	20200	20200	20200	20200	0
271	20230809	161700	176608990060	20200	20200	20200	20200	0
272	20230809	161600	176608990060	20200	20200	20200	20200	1067
273	20230809	161500	176608990060	20200	20200	20200	20200	0
274	20230809	161400	176608990060	20200	20200	20200	20200	0
275	20230809	161300	176608990060	20200	20200	20200	20200	0
276	20230809	161200	176608990060	20200	20200	20200	20200	0
277	20230809	161100	176608990060	20200	20200	20200	20200	0
278	20230809	161000	176608990060	20200	20200	20200	20200	0
279	20230809	160900	176608990060	20200	20200	20200	20200	0
280	20230809	160800	176608990060	20200	20200	20200	20200	0
281	20230809	160700	176608990060	20200	20200	20200	20200	0
282	20230809	160600	176608990060	20200	20200	20200	20200	0
283	20230809	160500	176608990060	20200	20200	20200	20200	0
284	20230809	160400	176608990060	20200	20200	20200	20200	0
285	20230809	160300	176608990060	20200	20200	20200	20200	0
286	20230809	160200	176608990060	20200	20200	20200	20200	0
287	20230809	160100	176608990060	20200	20200	20200	20200	0
288	20230809	160000	176608990060	20200	20200	20200	20200	0
289	20230809	155900	176608990060	20200	20200	20200	20200	0
290	20230809	155800	176608990060	20200	20200	20200	20200	0
291	20230809	155700	176608990060	20200	20200	20200	20200	0
292	20230809	155600	176608990060	20200	20200	20200	20200	0
293	20230809	155500	176608990060	20200	20200	20200	20200	0
294	20230809	155400	176608990060	20200	20200	20200	20200	0
295	20230809	155300	176608990060	20200	20200	20200	20200	0
296	20230809	155200	176608990060	20200	20200	20200	20200	0
297	20230809	155100	176608990060	20200	20200	20200	20200	0
298	20230809	155000	176608990060	20200	20200	20200	20200	0
299	20230809	154900	176608990060	20200	20200	20200	20200	0
300	20230809	154800	176608990060	20200	20200	20200	20200	0
301	20230809	154700	176608990060	20200	20200	20200	20200	0
302	20230809	154600	176608990060	20200	20200	20200	20200	1067
303	20230809	154500	176608990060	20200	20200	20200	20200	0
304	20230809	154400	176608990060	20200	20200	20200	20200	0
305	20230809	154300	176608990060	20200	20200	20200	20200	0
306	20230809	154200	176608990060	20200	20200	20200	20200	0
307	20230809	154100	176608990060	20200	20200	20200	20200	0
308	20230809	154000	176608990060	20200	20200	20200	20200	0
309	20230809	153900	176608990060	20200	20200	20200	20200	0
310	20230809	153800	176608990060	20200	20200	20200	20200	0
311	20230809	153700	176608990060	20200	20200	20200	20200	0
312	20230809	153600	176608990060	20200	20200	20200	20200	0
313	20230809	153500	176608990060	20200	20200	20200	20200	0
314	20230809	153400	176608990060	20200	20200	20200	20200	0
315	20230809	153300	176608990060	20200	20200	20200	20200	0
316	20230809	153200	176608990060	20200	20200	20200	20200	0
317	20230809	153100	176608990060	20200	20200	20200	20200	0
318	20230809	153000	176608990060	20200	20200	20200	20200	1067
319	20230809	152900	176587436660	20200	20200	20200	20200	0
320	20230809	152800	176587436660	20200	20200	20200	20200	0
321	20230809	152700	176587436660	20200	20200	20200	20200	0
322	20230809	152600	176587436660	20200	20200	20200	20200	0
323	20230809	152500	176587436660	20200	20200	20200	20200	0
324	20230809	152400	176587436660	20200	20200	20200	20200	0
325	20230809	152300	176587436660	20200	20200	20200	20200	0
326	20230809	152200	176587436660	20200	20200	20200	20200	0
327	20230809	152100	176587436660	20200	20200	20200	20200	0
328	20230809	152000	176587436660	20200	20200	20200	20200	0
329	20230809	151900	176587436660	20200	20200	20200	20200	696
330	20230809	151800	176573377460	20200	20200	20200	20200	205
331	20230809	151700	176569236460	20200	20200	20200	20200	1516
332	20230809	151600	176538613260	20200	20200	20200	20200	1278
333	20230809	151500	176512797660	20200	20200	20200	20200	8407
334	20230809	151400	176342976260	20200	20200	20200	20200	189
335	20230809	151300	176339158460	20200	20200	20200	20200	507
336	20230809	151200	176328917060	20200	20200	20200	20200	3846
337	20230809	151100	176251227860	20200	20200	20200	20200	206
338	20230809	151000	176247066660	20200	20200	20200	20200	7609
339	20230809	150900	176093364860	20200	20200	20200	20200	11111
340	20230809	150800	175868922660	20200	20200	20200	19950	120221
341	20230809	150700	173444955360	20200	20200	20200	20200	6571
342	20230809	150600	173312221160	20200	20200	20200	20200	4458
343	20230809	150500	173222169560	20200	20200	20200	20200	289
344	20230809	150400	173216331760	20200	20200	20200	20200	243
345	20230809	150300	173211423160	20200	20200	20200	20200	2232
346	20230809	150200	173166336760	20200	20200	20200	20200	88
347	20230809	150100	173164559160	20200	20200	20200	20200	321
348	20230809	150000	173158074960	20200	20200	20200	20200	35
349	20230809	145900	173157367960	20200	20200	20200	20200	59
350	20230809	145800	173156176160	20200	20200	20200	20200	7
351	20230809	145700	173156034760	20200	20200	20200	20200	24
352	20230809	145600	173155549960	20200	20200	20200	20200	11
353	20230809	145500	173155327760	20200	20200	20200	20200	2126
354	20230809	145400	173112382560	20200	20200	20200	20200	3655
355	20230809	145300	173038551560	20200	20200	20200	20200	15
356	20230809	145200	173038248560	20200	20200	20200	20200	21
357	20230809	145100	173037824360	20200	20200	20200	20200	228
358	20230809	145000	173033218760	20200	20200	20200	20200	1
359	20230809	144900	173033198560	20200	20200	20200	20200	28
360	20230809	144800	173032632960	20200	20200	20200	20200	2
361	20230809	144700	173032592560	20200	20200	20200	20200	66
362	20230809	144600	173031259360	20200	20200	20200	20200	59
363	20230809	144500	173030067560	20200	20200	20200	20200	1502
364	20230809	144400	172999727160	20200	20200	20200	20200	544
365	20230809	144300	172988738360	20200	20200	20200	20200	20
366	20230809	144200	172988334360	20200	20200	20200	20200	27
367	20230809	144100	172987788960	20200	20200	20200	20200	25
368	20230809	144000	172987283960	20200	20200	20200	20200	478
369	20230809	143900	172977628360	20200	20200	20200	20200	7
370	20230809	143800	172977486960	20200	20200	20200	20200	0
371	20230809	143700	172977486960	20200	20200	20200	20200	23
372	20230809	143600	172977022360	20200	20200	20200	20200	1376
373	20230809	143500	172949227160	20200	20200	20200	20200	103
374	20230809	143400	172947146560	20200	20200	20200	20200	563
375	20230809	143300	172935773960	20200	20200	20200	20200	1670
376	20230809	143200	172902039960	20200	20200	20200	20200	476
377	20230809	143100	172892424760	20200	20200	20200	20200	0
378	20230809	143000	172892424760	20200	20200	20200	20200	40
379	20230809	142900	172891616760	20200	20200	20200	20200	0
380	20230809	142800	172891616760	20200	20200	20200	20200	357
381	20230809	142700	172884405360	20200	20200	20200	20200	1
382	20230809	142600	172884385160	20200	20200	20200	20200	239
383	20230809	142500	172879557360	20200	20200	20200	20200	27
384	20230809	142400	172879011960	20200	20200	20200	20200	2062
385	20230809	142300	172837359560	20200	20200	20200	20200	253
386	20230809	142200	172832248960	20200	20200	20200	20200	0
387	20230809	142100	172832248960	20200	20200	20200	20200	14
388	20230809	142000	172831966160	20200	20200	20200	20200	97
389	20230809	141900	172830006760	20200	20200	20200	20200	3
390	20230809	141800	172829946160	20200	20200	20200	20200	3
391	20230809	141700	172829885560	20200	20200	20200	20200	534
392	20230809	141600	172819098760	20200	20200	20200	20200	235
393	20230809	141500	172814351760	20200	20200	20200	20200	4
394	20230809	141400	172814270960	20200	20200	20200	20200	2125
395	20230809	141300	172771345960	20200	20200	20200	20200	217
396	20230809	141200	172766962560	20200	20200	20200	20200	1002
397	20230809	141100	172746722160	20200	20200	20200	20200	2148
398	20230809	141000	172703332560	20200	20200	20200	20200	833
399	20230809	140900	172686505960	20200	20200	20200	20200	2820
400	20230809	140800	172629541960	20200	20200	20200	20150	16784
401	20230809	140700	172290505510	20200	20150	20200	20100	9453
402	20230809	140600	172099704960	20150	20100	20150	20100	1389
403	20230809	140500	172071732960	20150	20050	20150	20050	1975
404	20230809	140400	172031992560	20050	20100	20100	20050	4142
405	20230809	140300	171948803610	20100	20050	20100	20050	1116
406	20230809	140200	171926415010	20100	20050	20100	20000	7226
407	20230809	140100	171781785060	20050	20100	20100	20050	4836
408	20230809	140000	171684797360	20100	20150	20150	20050	4968
409	20230809	135900	171585003910	20150	20200	20200	20100	3677
410	20230809	135800	171510995310	20200	20200	20200	20150	2062
411	20230809	135700	171469416260	20150	20200	20200	20150	2028
412	20230809	135600	171428543410	20200	20100	20200	20100	7459
413	20230809	135500	171278041310	20150	20150	20150	20100	1135
414	20230809	135400	171255204460	20100	20100	20150	20100	842
415	20230809	135300	171238245660	20100	20150	20150	20100	1619
416	20230809	135200	171205668410	20150	20200	20200	20100	6566
417	20230809	135100	171073450210	20150	20100	20200	20100	3814
418	20230809	135000	170996557910	20150	20150	20150	20100	3430
419	20230809	134900	170927456360	20100	20100	20150	20100	3223
420	20230809	134800	170862572160	20100	20100	20150	20050	5544
421	20230809	134700	170751095660	20050	20050	20100	20000	2964
422	20230809	134600	170691674460	20000	20050	20050	19970	23613
423	20230809	134500	170219403620	20000	20100	20100	20000	14265
424	20230809	134400	169933494920	20100	20200	20200	20100	4206
425	20230809	134300	169848916370	20150	20200	20200	20150	3909
426	20230809	134200	169770003770	20200	20200	20200	20150	4673
427	20230809	134100	169675735420	20200	20200	20200	20150	10107
428	20230809	134000	169471574120	20200	20200	20200	20150	19519
429	20230809	133900	169077299970	20200	20200	20200	20150	8388
430	20230809	133800	168907912570	20150	20100	20200	20100	3329
431	20230809	133700	168840822570	20100	20150	20200	20050	3601
432	20230809	133600	168768443020	20200	20200	20200	20100	8337
433	20230809	133500	168600405770	20200	20150	20200	20150	1539
434	20230809	133400	168569333570	20150	20100	20200	20100	5748
435	20230809	133300	168453605170	20100	20150	20150	20100	4259
436	20230809	133200	168367857670	20150	20150	20150	20100	2021
437	20230809	133100	168327179270	20150	20100	20150	20050	7359
438	20230809	133000	168179271520	20100	20100	20150	20050	7234
439	20230809	132900	168033822120	20100	20050	20100	20000	3242
440	20230809	132800	167968876820	20050	20050	20100	20000	3955
441	20230809	132700	167889657820	20050	20000	20100	20000	3351
442	20230809	132600	167822477620	20050	20150	20150	19980	24477
443	20230809	132500	167332763680	20150	20100	20200	20050	8830
444	20230809	132400	167155291330	20100	20150	20200	20050	7739
445	20230809	132300	166999702580	20150	20150	20200	20100	3658
446	20230809	132200	166925979230	20150	20200	20200	20150	12685
447	20230809	132100	166669906530	20200	20200	20200	20150	3044
448	20230809	132000	166608439080	20200	20150	20200	20150	10709
449	20230809	131900	166392134980	20200	20150	20200	20150	5459
450	20230809	131800	166281918280	20150	20200	20200	20100	6900
451	20230809	131700	166142879880	20150	20200	20200	20150	6732
452	20230809	131600	166007070830	20200	20150	20200	20100	8624
453	20230809	131500	165833087930	20200	20200	20200	20150	3757
454	20230809	131400	165757222430	20200	20200	20200	20100	35595
455	20230809	131300	165038316930	20200	20100	20200	20100	41662
456	20230809	131200	164197397430	20150	20000	20150	20000	11947
457	20230809	131100	163957288730	20050	20050	20100	19990	18595
458	20230809	131000	163585000020	20050	20000	20100	20000	14247
459	20230809	130900	163299655220	20000	20200	20200	19970	76590
460	20230809	130800	161756283660	20200	20200	20200	20200	125
461	20230809	130700	161753758660	20200	20200	20200	20200	112
462	20230809	130600	161751496260	20200	20200	20200	20200	1157
463	20230809	130500	161728124860	20200	20200	20200	20200	2436
464	20230809	130400	161678917660	20200	20200	20200	20200	1013
465	20230809	130300	161658455060	20200	20200	20200	20200	629
466	20230809	130200	161645749260	20200	20200	20200	20200	1879
467	20230809	130100	161607793460	20200	20200	20200	20200	104080
468	20230809	130000	159505377460	20200	20150	20200	20100	17515
469	20230809	125900	159151883510	20100	20150	20150	20100	7415
470	20230809	125800	159002483160	20150	20100	20200	20050	41647
471	20230809	125700	158163315460	20100	20050	20100	20050	2767
472	20230809	125600	158107714710	20100	20100	20100	20050	3772
473	20230809	125500	158031990410	20050	20000	20100	19990	10115
474	20230809	125400	157829275650	20000	19990	20050	19970	9272
475	20230809	125300	157643891910	19980	19970	19990	19970	1773
476	20230809	125200	157608465110	19980	19970	19980	19960	1400
477	20230809	125100	157580503650	19960	19970	19980	19960	5197
478	20230809	125000	157476692470	19970	19900	19970	19900	4104
479	20230809	124900	157394911100	19900	19930	19930	19890	2710
480	20230809	124800	157340964520	19930	19970	19980	19920	3683
481	20230809	124700	157267515040	19970	19970	19990	19970	3021
482	20230809	124600	157207170720	19970	19990	19990	19970	3614
483	20230809	124500	157134962990	19980	19930	20000	19920	8338
484	20230809	124400	156968350580	19930	19880	19940	19880	7332
485	20230809	124300	156822348650	19880	19920	19930	19860	5980
486	20230809	124200	156703430190	19920	19870	19930	19860	5398
487	20230809	124100	156596022480	19870	19870	19890	19820	6242
488	20230809	124000	156472090970	19870	19830	19900	19830	8008
489	20230809	123900	156312946780	19830	19770	19840	19740	3665
490	20230809	123800	156240455300	19770	19800	19810	19770	6269
491	20230809	123700	156116401240	19800	19700	19800	19700	5166
492	20230809	123600	156014333250	19710	19640	19760	19640	6481
493	20230809	123500	155886626280	19640	19690	19690	19640	6315
494	20230809	123400	155762466770	19690	19710	19710	19640	10198
495	20230809	123300	155561898930	19720	19660	19740	19660	17054
496	20230809	123200	155225738190	19660	19640	19670	19630	9764
497	20230809	123100	155033890690	19640	19640	19680	19630	9541
498	20230809	123000	154846429320	19650	19800	19800	19560	51806
499	20230809	122900	153827610060	19800	19860	19870	19760	13448
500	20230809	122800	153561287300	19850	19830	19890	19830	3369
501	20230809	122700	153494374140	19830	19840	19880	19810	11205
502	20230809	122600	153272132250	19810	19990	19990	19800	41223
503	20230809	122500	152452968030	19990	20000	20050	19970	3457
504	20230809	122400	152383856200	20000	20050	20050	19990	3936
505	20230809	122300	152305125570	20000	20000	20050	20000	1654
506	20230809	122200	152272006070	20000	19970	20050	19950	7808
507	20230809	122100	152115964400	19980	20000	20000	19950	3277
508	20230809	122000	152050515900	19970	19930	20050	19930	4025
509	20230809	121900	151970072480	19930	19930	19950	19920	3729
510	20230809	121800	151895739370	19940	19950	19960	19890	17575
511	20230809	121700	151545617710	19960	19990	20050	19950	11097
512	20230809	121600	151323952700	20000	19990	20050	19980	6231
513	20230809	121500	151199391310	20000	20000	20050	19980	8449
514	20230809	121400	151030463010	20000	20100	20100	20000	8561
515	20230809	121300	150858965810	20100	20100	20150	20050	2656
516	20230809	121200	150805577010	20100	20150	20150	20050	7972
517	20230809	121100	150645265810	20150	20100	20150	20100	1928
518	20230809	121000	150606443760	20150	20150	20150	20100	3720
519	20230809	120900	150531546060	20150	20150	20150	20100	6915
520	20230809	120800	150392345960	20100	20150	20200	20100	6491
521	20230809	120700	150261431260	20200	20050	20200	20000	19004
522	20230809	120600	149878844760	20000	20000	20100	20000	2762
523	20230809	120500	149823482510	19970	19990	20100	19940	11806
524	20230809	120400	149587664160	19980	20000	20100	19980	5316
525	20230809	120300	149481331770	20050	20050	20100	20000	6663
526	20230809	120200	149347781470	20100	20000	20100	20000	3732
527	20230809	120100	149272980070	20000	20200	20200	20000	10053
528	20230809	120000	149071377770	20150	20150	20200	20100	7733
529	20230809	115900	148915394920	20150	20150	20200	20100	6852
530	20230809	115800	148777397970	20150	20000	20150	20000	7028
531	20230809	115700	148636334720	20100	20200	20200	20000	37467
532	20230809	115600	147882114470	20200	20150	20200	20100	53838
533	20230809	115500	146795398470	20150	20100	20150	20050	12862
534	20230809	115400	146536838770	20100	20050	20100	20000	10766
535	20230809	115300	146320700570	20050	20000	20050	20000	5304
536	20230809	115200	146214406070	20000	20050	20050	19990	6557
537	20230809	115100	146083221220	20000	19970	20100	19950	15435
538	20230809	115000	145774406060	19950	20050	20050	19920	11739
539	20230809	114900	145540004550	20050	20000	20100	20000	7171
540	20230809	114800	145396262150	20050	19930	20100	19920	21520
541	20230809	114700	144965879290	19930	19860	19980	19830	27471
542	20230809	114600	144418807580	19850	20200	20200	19780	177297
543	20230809	114500	140845745470	20200	20200	20200	20200	5557
544	20230809	114400	140733494070	20200	20200	20200	20200	805
545	20230809	114300	140717233070	20200	20200	20200	20200	4039
546	20230809	114200	140635645270	20200	20200	20200	20200	2577
547	20230809	114100	140583589870	20200	20200	20200	20200	1333
548	20230809	114000	140556663270	20200	20200	20200	20200	1920
549	20230809	113900	140517879270	20200	20200	20200	20200	3220
550	20230809	113800	140452835270	20200	20200	20200	20150	53221
551	20230809	113700	139377816120	20200	20150	20200	20100	25299
552	20230809	113600	138868001770	20150	20000	20200	20000	88713
553	20230809	113500	137079236570	20050	20000	20050	19990	3403
554	20230809	113400	137011139910	20000	20050	20050	20000	5727
555	20230809	113300	136896512310	20000	19990	20050	19970	4823
556	20230809	113200	136800013050	20000	19990	20050	19950	26615
557	20230809	113100	136267148580	20000	19970	20050	19950	6515
558	20230809	113000	136136863670	19980	19990	19990	19920	10350
559	20230809	112900	135930320770	20000	19930	20050	19930	21325
560	20230809	112800	135503948530	19930	20000	20000	19930	3321
561	20230809	112700	135437613320	19990	19910	20000	19910	5229
562	20230809	112600	135333219300	19900	19930	19940	19850	12916
563	20230809	112500	135076288290	19950	20000	20050	19940	12512
564	20230809	112400	134825970280	20000	20000	20050	19990	6107
565	20230809	112300	134703785030	20000	20050	20050	19990	7841
566	20230809	112200	134546765440	20000	19980	20050	19980	12918
567	20230809	112100	134288290870	19980	19940	19980	19930	4462
568	20230809	112000	134199204000	19940	19960	19980	19880	13527
569	20230809	111900	133929759560	19940	19980	19990	19940	3962
570	20230809	111800	133850701740	19940	19980	20050	19920	17268
571	20230809	111700	133505649190	19990	20050	20100	19940	39837
572	20230809	111600	132707979380	19990	19930	20150	19920	60367
573	20230809	111500	131497803450	19930	19850	19960	19850	16404
574	20230809	111400	131171136250	19860	19820	19900	19780	31796
575	20230809	111300	130540041080	19830	19720	19840	19710	10398
576	20230809	111200	130334165990	19720	19770	19840	19620	35905
577	20230809	111100	129624165700	19770	19710	19780	19700	21451
578	20230809	111000	129200694520	19710	19550	19740	19530	39235
579	20230809	110900	128429649690	19570	19600	19630	19500	38896
580	20230809	110800	127669049820	19620	19630	19690	19600	13561
581	20230809	110700	127402716010	19630	19700	19730	19530	40195
582	20230809	110600	126614173850	19700	19730	19760	19640	21187
583	20230809	110500	126197170790	19730	19720	19800	19710	21681
584	20230809	110400	125768931120	19720	19710	19730	19640	18283
585	20230809	110300	125409058480	19720	19640	19740	19630	12355
586	20230809	110200	125165521700	19660	19720	19780	19600	31788
587	20230809	110100	124539174670	19720	19640	19770	19600	42190
588	20230809	110000	123708249190	19660	19880	19890	19550	124347
589	20230809	105900	121257908540	19890	19870	19950	19860	21981
590	20230809	105800	120820409660	19870	20000	20050	19820	42864
591	20230809	105700	119967392470	20000	20000	20100	19960	14900
592	20230809	105600	119669241010	19990	20100	20100	19990	16719
593	20230809	105500	119334073740	20100	20050	20100	20000	16035
594	20230809	105400	119012612840	20100	19970	20100	19900	46231
595	20230809	105300	118088738520	19970	20050	20100	19970	29156
596	20230809	105200	117505417330	20050	20050	20150	19970	30748
597	20230809	105100	116889580400	20050	20150	20200	20000	77205
598	20230809	105000	115335015950	20150	20000	20150	19960	64567
599	20230809	104900	114041675300	20000	19900	20100	19840	78931
600	20230809	104800	112466508130	19890	20200	20200	19830	270826
601	20230809	104700	107021436060	20200	20200	20200	20200	93957
602	20230809	104600	105123504660	20200	20200	20200	20200	367
603	20230809	104500	105116091260	20200	20200	20200	20200	874
604	20230809	104400	105098436460	20200	20200	20200	20200	526
605	20230809	104300	105087811260	20200	20200	20200	20200	1225
606	20230809	104200	105063066260	20200	20200	20200	20200	1651
607	20230809	104100	105029716060	20200	20200	20200	20200	826
608	20230809	104000	105013030860	20200	20200	20200	20200	593
609	20230809	103900	105001052260	20200	20200	20200	20200	510
610	20230809	103800	104990750260	20200	20200	20200	20200	611
611	20230809	103700	104978408060	20200	20200	20200	20200	3126
612	20230809	103600	104915262860	20200	20200	20200	20200	3948
613	20230809	103500	104835513260	20200	20200	20200	20200	980
614	20230809	103400	104815717260	20200	20200	20200	20200	1062
615	20230809	103300	104794264860	20200	20200	20200	20200	6650
616	20230809	103200	104659934860	20200	20200	20200	20200	1029
617	20230809	103100	104639149060	20200	20200	20200	20200	540
618	20230809	103000	104628241060	20200	20200	20200	20200	1648
619	20230809	102900	104594951460	20200	20200	20200	20200	181
620	20230809	102800	104591295260	20200	20200	20200	20200	438
621	20230809	102700	104582447660	20200	20200	20200	20200	581
622	20230809	102600	104570711460	20200	20200	20200	20200	758
623	20230809	102500	104555399860	20200	20200	20200	20200	1148
624	20230809	102400	104532210260	20200	20200	20200	20200	2190
625	20230809	102300	104487972260	20200	20200	20200	20200	677
626	20230809	102200	104474296860	20200	20200	20200	20200	972
627	20230809	102100	104454662460	20200	20200	20200	20200	1420
628	20230809	102000	104425978460	20200	20200	20200	20200	5014
629	20230809	101900	104324695660	20200	20200	20200	20200	1972
630	20230809	101800	104284861260	20200	20200	20200	20200	3254
631	20230809	101700	104219130460	20200	20200	20200	20200	1719
632	20230809	101600	104184406660	20200	20200	20200	20200	2907
633	20230809	101500	104125685260	20200	20200	20200	20200	22575
634	20230809	101400	103669670260	20200	20200	20200	20200	7681
635	20230809	101300	103514514060	20200	20200	20200	20200	2229
636	20230809	101200	103469488260	20200	20200	20200	20200	13901
637	20230809	101100	103188688060	20200	20200	20200	20200	7717
638	20230809	101000	103032804660	20200	20200	20200	20200	42321
639	20230809	100900	102177920460	20200	20200	20200	20200	27799
640	20230809	100800	101616380660	20200	19960	20200	19810	786148
641	20230809	100700	85784475440	19760	19760	19760	19760	0
642	20230809	100600	85784475440	19760	19760	19760	19760	0
643	20230809	100500	85784475440	19760	18990	19760	18930	165607
644	20230809	100400	82566666850	18970	18900	19030	18850	12271
645	20230809	100300	82333877650	18840	18960	18990	18800	14924
646	20230809	100200	82051919310	18960	19130	19150	18910	24074
647	20230809	100100	81594277980	19130	18920	19180	18900	35001
648	20230809	100000	80926303780	18890	18940	18960	18810	17247
649	20230809	095900	80600619840	18940	18900	19040	18870	48985
650	20230809	095800	79670858360	18900	18760	18930	18760	14130
651	20230809	095700	79404567080	18760	18630	18770	18630	8863
652	20230809	095600	79238732890	18640	18800	18810	18630	14461
653	20230809	095500	78968306010	18800	18790	18840	18760	8027
654	20230809	095400	78817438150	18790	18680	18870	18620	33008
655	20230809	095300	78200611600	18680	18740	18800	18680	26756
656	20230809	095200	77699458900	18740	18880	18890	18740	12394
657	20230809	095100	77466463000	18870	18850	18930	18750	22296
658	20230809	095000	77046928020	18840	18900	18940	18780	26833
659	20230809	094900	76541639510	18940	18970	19030	18850	43043
660	20230809	094800	75728451330	18970	19040	19120	18960	20971
661	20230809	094700	75329610510	19040	19180	19210	18960	42130
662	20230809	094600	74525014520	19190	19140	19220	18960	68847
663	20230809	094500	73208125430	19180	18920	19180	18860	46452
664	20230809	094400	72326846940	18930	18800	19000	18620	57604
665	20230809	094300	71245019060	18800	18710	18870	18700	42685
666	20230809	094200	70443359380	18730	18750	18980	18710	80449
667	20230809	094100	68924284940	18750	18840	18960	18690	96548
668	20230809	094000	67110683180	18850	19140	19470	18730	217845
669	20230809	093900	62930831070	19140	19140	19160	19020	47455
670	20230809	093800	62024535810	19140	19160	19180	18970	103813
671	20230809	093700	60044168100	19160	19240	19310	19060	156806
672	20230809	093600	57035742150	19280	18670	19300	18640	353605
673	20230809	093500	50329566720	18660	18140	18700	18100	146016
674	20230809	093400	47625756820	18100	18150	18180	18020	17436
675	20230809	093300	47310369640	18160	18170	18210	18020	26708
676	20230809	093200	46827022890	18180	18300	18390	18170	32005
677	20230809	093100	46241840630	18270	18320	18410	18230	50184
678	20230809	093000	45321240690	18310	18100	18400	18020	48011
679	20230809	092900	44444685100	18090	18130	18160	18090	13294
680	20230809	092800	44203763930	18150	18000	18200	17860	30625
681	20230809	092700	43652659580	17980	18170	18170	17920	50853
682	20230809	092600	42736583570	18140	18440	18460	18130	44558
683	20230809	092500	41924656280	18440	18130	18520	18100	89987
684	20230809	092400	40270100660	18140	18400	18690	18010	173396
685	20230809	092300	37072104640	18400	18160	18530	18160	171159
686	20230809	092200	33921692040	18160	18080	18270	17940	53854
687	20230809	092100	32944972480	18080	18090	18160	18000	26364
688	20230809	092000	32467794630	18100	17750	18200	17660	30118
689	20230809	091900	31926800650	17750	17870	17870	17600	45478
690	20230809	091800	31120703010	17870	17840	17900	17820	15304
691	20230809	091700	30847329000	17900	18200	18350	17780	100401
692	20230809	091600	29040399190	18200	18060	18270	18050	59593
693	20230809	091500	27957877220	18130	18020	18180	17940	35630
694	20230809	091400	27314270090	18020	18110	18290	17780	60767
695	20230809	091300	26218678100	18110	18050	18450	18030	132789
696	20230809	091200	23793086080	18030	18120	18140	17970	38179
697	20230809	091100	23103877130	18120	18110	18140	17980	91405
698	20230809	091000	21453495460	18120	17660	18120	17650	72471
699	20230809	090900	20159226100	17660	17560	17660	17260	56860
700	20230809	090800	19167390890	17550	17650	17770	17550	47073
701	20230809	090700	18337569540	17690	18160	18450	17650	99038
702	20230809	090600	16545476420	18130	17800	18200	17740	57583
703	20230809	090500	15512113740	17770	17630	17930	17570	77177
704	20230809	090400	14141904540	17690	18020	18070	17510	120524
705	20230809	090300	11996203950	18000	17900	18630	17880	356833
706	20230809	090200	5491922380	17920	17970	17980	17600	303973
707	20230809	090100	0	15550	15550	15550	15550	0
708	20230809	090000	0	15550	15550	15550	15550	0