KissMeData/075970/min/candle-20230811.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230811	193700	1931837605	4080	4080	4080	4080	4675
3	20230811	193600	1931837605	4080	4080	4080	4080	0
4	20230811	193500	1931837605	4080	4080	4080	4080	0
5	20230811	193400	1931837605	4080	4080	4080	4080	0
6	20230811	193300	1931837605	4080	4080	4080	4080	0
7	20230811	193200	1931837605	4080	4080	4080	4080	0
8	20230811	193100	1931837605	4080	4080	4080	4080	0
9	20230811	193000	1931837605	4080	4080	4080	4080	0
10	20230811	192900	1931837605	4080	4080	4080	4080	0
11	20230811	192800	1931837605	4080	4080	4080	4080	0
12	20230811	192700	1931837605	4080	4080	4080	4080	0
13	20230811	192600	1931837605	4080	4080	4080	4080	0
14	20230811	192500	1931837605	4080	4080	4080	4080	0
15	20230811	192400	1931837605	4080	4080	4080	4080	0
16	20230811	192300	1931837605	4080	4080	4080	4080	0
17	20230811	192200	1931837605	4080	4080	4080	4080	0
18	20230811	192100	1931837605	4080	4080	4080	4080	0
19	20230811	192000	1931837605	4080	4080	4080	4080	0
20	20230811	191900	1931837605	4080	4080	4080	4080	0
21	20230811	191800	1931837605	4080	4080	4080	4080	0
22	20230811	191700	1931837605	4080	4080	4080	4080	0
23	20230811	191600	1931837605	4080	4080	4080	4080	0
24	20230811	191500	1931837605	4080	4080	4080	4080	0
25	20230811	191400	1931837605	4080	4080	4080	4080	0
26	20230811	191300	1931837605	4080	4080	4080	4080	0
27	20230811	191200	1931837605	4080	4080	4080	4080	0
28	20230811	191100	1931837605	4080	4080	4080	4080	0
29	20230811	191000	1931837605	4080	4080	4080	4080	0
30	20230811	190900	1931837605	4080	4080	4080	4080	0
31	20230811	190800	1931837605	4080	4080	4080	4080	0
32	20230811	190700	1931837605	4080	4080	4080	4080	4675
33	20230811	190600	1931837605	4080	4080	4080	4080	0
34	20230811	190500	1931837605	4080	4080	4080	4080	0
35	20230811	190400	1931837605	4080	4080	4080	4080	0
36	20230811	190300	1931837605	4080	4080	4080	4080	0
37	20230811	190200	1931837605	4080	4080	4080	4080	0
38	20230811	190100	1931837605	4080	4080	4080	4080	0
39	20230811	190000	1931837605	4080	4080	4080	4080	0
40	20230811	185900	1931837605	4080	4080	4080	4080	0
41	20230811	185800	1931837605	4080	4080	4080	4080	0
42	20230811	185700	1931837605	4080	4080	4080	4080	0
43	20230811	185600	1931837605	4080	4080	4080	4080	0
44	20230811	185500	1931837605	4080	4080	4080	4080	0
45	20230811	185400	1931837605	4080	4080	4080	4080	0
46	20230811	185300	1931837605	4080	4080	4080	4080	0
47	20230811	185200	1931837605	4080	4080	4080	4080	0
48	20230811	185100	1931837605	4080	4080	4080	4080	0
49	20230811	185000	1931837605	4080	4080	4080	4080	0
50	20230811	184900	1931837605	4080	4080	4080	4080	0
51	20230811	184800	1931837605	4080	4080	4080	4080	0
52	20230811	184700	1931837605	4080	4080	4080	4080	0
53	20230811	184600	1931837605	4080	4080	4080	4080	0
54	20230811	184500	1931837605	4080	4080	4080	4080	0
55	20230811	184400	1931837605	4080	4080	4080	4080	0
56	20230811	184300	1931837605	4080	4080	4080	4080	0
57	20230811	184200	1931837605	4080	4080	4080	4080	0
58	20230811	184100	1931837605	4080	4080	4080	4080	0
59	20230811	184000	1931837605	4080	4080	4080	4080	0
60	20230811	183900	1931837605	4080	4080	4080	4080	0
61	20230811	183800	1931837605	4080	4080	4080	4080	0
62	20230811	183700	1931837605	4080	4080	4080	4080	4675
63	20230811	183600	1931837605	4080	4080	4080	4080	0
64	20230811	183500	1931837605	4080	4080	4080	4080	0
65	20230811	183400	1931837605	4080	4080	4080	4080	0
66	20230811	183300	1931837605	4080	4080	4080	4080	0
67	20230811	183200	1931837605	4080	4080	4080	4080	0
68	20230811	183100	1931837605	4080	4080	4080	4080	0
69	20230811	183000	1931837605	4080	4080	4080	4080	0
70	20230811	182900	1931837605	4080	4080	4080	4080	0
71	20230811	182800	1931837605	4080	4080	4080	4080	0
72	20230811	182700	1931837605	4080	4080	4080	4080	0
73	20230811	182600	1931837605	4080	4080	4080	4080	0
74	20230811	182500	1931837605	4080	4080	4080	4080	0
75	20230811	182400	1931837605	4080	4080	4080	4080	0
76	20230811	182300	1931837605	4080	4080	4080	4080	0
77	20230811	182200	1931837605	4080	4080	4080	4080	0
78	20230811	182100	1931837605	4080	4080	4080	4080	0
79	20230811	182000	1931837605	4080	4080	4080	4080	0
80	20230811	181900	1931837605	4080	4080	4080	4080	0
81	20230811	181800	1931837605	4080	4080	4080	4080	0
82	20230811	181700	1931837605	4080	4080	4080	4080	0
83	20230811	181600	1931837605	4080	4080	4080	4080	0
84	20230811	181500	1931837605	4080	4080	4080	4080	0
85	20230811	181400	1931837605	4080	4080	4080	4080	0
86	20230811	181300	1931837605	4080	4080	4080	4080	0
87	20230811	181200	1931837605	4080	4080	4080	4080	0
88	20230811	181100	1931837605	4080	4080	4080	4080	0
89	20230811	181000	1931837605	4080	4080	4080	4080	0
90	20230811	180900	1931837605	4080	4080	4080	4080	0
91	20230811	180800	1931837605	4080	4080	4080	4080	0
92	20230811	180700	1931837605	4080	4080	4080	4080	4675
93	20230811	180600	1931837605	4080	4080	4080	4080	0
94	20230811	180500	1931837605	4080	4080	4080	4080	0
95	20230811	180400	1931837605	4080	4080	4080	4080	0
96	20230811	180300	1931837605	4080	4080	4080	4080	0
97	20230811	180200	1931837605	4080	4080	4080	4080	0
98	20230811	180100	1931837605	4080	4080	4080	4080	0
99	20230811	180000	1931837605	4080	4080	4080	4080	0
100	20230811	175900	1931837605	4080	4080	4080	4080	0
101	20230811	175800	1931837605	4080	4080	4080	4080	0
102	20230811	175700	1931837605	4080	4080	4080	4080	0
103	20230811	175600	1931837605	4080	4080	4080	4080	0
104	20230811	175500	1931837605	4080	4080	4080	4080	0
105	20230811	175400	1931837605	4080	4080	4080	4080	0
106	20230811	175300	1931837605	4080	4080	4080	4080	0
107	20230811	175200	1931837605	4080	4080	4080	4080	0
108	20230811	175100	1931837605	4080	4080	4080	4080	0
109	20230811	175000	1931837605	4080	4080	4080	4080	0
110	20230811	174900	1931837605	4080	4080	4080	4080	0
111	20230811	174800	1931837605	4080	4080	4080	4080	0
112	20230811	174700	1931837605	4080	4080	4080	4080	0
113	20230811	174600	1931837605	4080	4080	4080	4080	0
114	20230811	174500	1931837605	4080	4080	4080	4080	0
115	20230811	174400	1931837605	4080	4080	4080	4080	0
116	20230811	174300	1931837605	4080	4080	4080	4080	0
117	20230811	174200	1931837605	4080	4080	4080	4080	0
118	20230811	174100	1931837605	4080	4080	4080	4080	0
119	20230811	174000	1931837605	4080	4080	4080	4080	0
120	20230811	173900	1931837605	4080	4080	4080	4080	0
121	20230811	173800	1931837605	4080	4080	4080	4080	0
122	20230811	173700	1931837605	4080	4080	4080	4080	4675
123	20230811	173600	1931837605	4080	4080	4080	4080	0
124	20230811	173500	1931837605	4080	4080	4080	4080	0
125	20230811	173400	1931837605	4080	4080	4080	4080	0
126	20230811	173300	1931837605	4080	4080	4080	4080	0
127	20230811	173200	1931837605	4080	4080	4080	4080	0
128	20230811	173100	1931837605	4080	4080	4080	4080	0
129	20230811	173000	1931837605	4080	4080	4080	4080	0
130	20230811	172900	1931837605	4080	4080	4080	4080	0
131	20230811	172800	1931837605	4080	4080	4080	4080	0
132	20230811	172700	1931837605	4080	4080	4080	4080	0
133	20230811	172600	1931837605	4080	4080	4080	4080	0
134	20230811	172500	1931837605	4080	4080	4080	4080	0
135	20230811	172400	1931837605	4080	4080	4080	4080	0
136	20230811	172300	1931837605	4080	4080	4080	4080	0
137	20230811	172200	1931837605	4080	4080	4080	4080	0
138	20230811	172100	1931837605	4080	4080	4080	4080	0
139	20230811	172000	1931837605	4080	4080	4080	4080	0
140	20230811	171900	1931837605	4080	4080	4080	4080	0
141	20230811	171800	1931837605	4080	4080	4080	4080	0
142	20230811	171700	1931837605	4080	4080	4080	4080	0
143	20230811	171600	1931837605	4080	4080	4080	4080	0
144	20230811	171500	1931837605	4080	4080	4080	4080	0
145	20230811	171400	1931837605	4080	4080	4080	4080	0
146	20230811	171300	1931837605	4080	4080	4080	4080	0
147	20230811	171200	1931837605	4080	4080	4080	4080	0
148	20230811	171100	1931837605	4080	4080	4080	4080	0
149	20230811	171000	1931837605	4080	4080	4080	4080	0
150	20230811	170900	1931837605	4080	4080	4080	4080	0
151	20230811	170800	1931837605	4080	4080	4080	4080	0
152	20230811	170700	1931837605	4080	4080	4080	4080	4675
153	20230811	170600	1931837605	4080	4080	4080	4080	0
154	20230811	170500	1931837605	4080	4080	4080	4080	0
155	20230811	170400	1931837605	4080	4080	4080	4080	0
156	20230811	170300	1931837605	4080	4080	4080	4080	0
157	20230811	170200	1931837605	4080	4080	4080	4080	0
158	20230811	170100	1931837605	4080	4080	4080	4080	0
159	20230811	170000	1931837605	4080	4080	4080	4080	0
160	20230811	165900	1931837605	4080	4080	4080	4080	0
161	20230811	165800	1931837605	4080	4080	4080	4080	0
162	20230811	165700	1931837605	4080	4080	4080	4080	0
163	20230811	165600	1931837605	4080	4080	4080	4080	0
164	20230811	165500	1931837605	4080	4080	4080	4080	0
165	20230811	165400	1931837605	4080	4080	4080	4080	0
166	20230811	165300	1931837605	4080	4080	4080	4080	0
167	20230811	165200	1931837605	4080	4080	4080	4080	0
168	20230811	165100	1931837605	4080	4080	4080	4080	0
169	20230811	165000	1931837605	4080	4080	4080	4080	0
170	20230811	164900	1931837605	4080	4080	4080	4080	0
171	20230811	164800	1931837605	4080	4080	4080	4080	0
172	20230811	164700	1931837605	4080	4080	4080	4080	0
173	20230811	164600	1931837605	4080	4080	4080	4080	0
174	20230811	164500	1931837605	4080	4080	4080	4080	0
175	20230811	164400	1931837605	4080	4080	4080	4080	0
176	20230811	164300	1931837605	4080	4080	4080	4080	0
177	20230811	164200	1931837605	4080	4080	4080	4080	0
178	20230811	164100	1931837605	4080	4080	4080	4080	0
179	20230811	164000	1931837605	4080	4080	4080	4080	0
180	20230811	163900	1931837605	4080	4080	4080	4080	0
181	20230811	163800	1931837605	4080	4080	4080	4080	0
182	20230811	163700	1931837605	4080	4080	4080	4080	4675
183	20230811	163600	1931837605	4080	4080	4080	4080	0
184	20230811	163500	1931837605	4080	4080	4080	4080	0
185	20230811	163400	1931837605	4080	4080	4080	4080	0
186	20230811	163300	1931837605	4080	4080	4080	4080	0
187	20230811	163200	1931837605	4080	4080	4080	4080	0
188	20230811	163100	1931837605	4080	4080	4080	4080	0
189	20230811	163000	1931837605	4080	4080	4080	4080	0
190	20230811	162900	1931837605	4080	4080	4080	4080	0
191	20230811	162800	1931837605	4080	4080	4080	4080	0
192	20230811	162700	1931837605	4080	4080	4080	4080	0
193	20230811	162600	1931837605	4080	4080	4080	4080	0
194	20230811	162500	1931837605	4080	4080	4080	4080	0
195	20230811	162400	1931837605	4080	4080	4080	4080	0
196	20230811	162300	1931837605	4080	4080	4080	4080	0
197	20230811	162200	1931837605	4080	4080	4080	4080	0
198	20230811	162100	1931837605	4080	4080	4080	4080	0
199	20230811	162000	1931837605	4080	4080	4080	4080	0
200	20230811	161900	1931837605	4080	4080	4080	4080	0
201	20230811	161800	1931837605	4080	4080	4080	4080	0
202	20230811	161700	1931837605	4080	4080	4080	4080	0
203	20230811	161600	1931837605	4080	4080	4080	4080	0
204	20230811	161500	1931837605	4080	4080	4080	4080	0
205	20230811	161400	1931837605	4080	4080	4080	4080	0
206	20230811	161300	1931837605	4080	4080	4080	4080	0
207	20230811	161200	1931837605	4080	4080	4080	4080	0
208	20230811	161100	1931837605	4080	4080	4080	4080	0
209	20230811	161000	1931837605	4080	4080	4080	4080	0
210	20230811	160900	1931837605	4080	4080	4080	4080	0
211	20230811	160800	1931837605	4080	4080	4080	4080	0
212	20230811	160700	1931837605	4080	4080	4080	4080	4675
213	20230811	160600	1931837605	4080	4080	4080	4080	0
214	20230811	160500	1931837605	4080	4080	4080	4080	0
215	20230811	160400	1931837605	4080	4080	4080	4080	0
216	20230811	160300	1931837605	4080	4080	4080	4080	0
217	20230811	160200	1931837605	4080	4080	4080	4080	0
218	20230811	160100	1931837605	4080	4080	4080	4080	0
219	20230811	160000	1931837605	4080	4080	4080	4080	0
220	20230811	155900	1931837605	4080	4080	4080	4080	0
221	20230811	155800	1931837605	4080	4080	4080	4080	0
222	20230811	155700	1931837605	4080	4080	4080	4080	0
223	20230811	155600	1931837605	4080	4080	4080	4080	0
224	20230811	155500	1931837605	4080	4080	4080	4080	0
225	20230811	155400	1931837605	4080	4080	4080	4080	0
226	20230811	155300	1931837605	4080	4080	4080	4080	0
227	20230811	155200	1931837605	4080	4080	4080	4080	0
228	20230811	155100	1931837605	4080	4080	4080	4080	0
229	20230811	155000	1931837605	4080	4080	4080	4080	0
230	20230811	154900	1931837605	4080	4080	4080	4080	0
231	20230811	154800	1931837605	4080	4080	4080	4080	0
232	20230811	154700	1931837605	4080	4080	4080	4080	0
233	20230811	154600	1931837605	4080	4080	4080	4080	0
234	20230811	154500	1931837605	4080	4080	4080	4080	0
235	20230811	154400	1931837605	4080	4080	4080	4080	0
236	20230811	154300	1931837605	4080	4080	4080	4080	0
237	20230811	154200	1931837605	4080	4080	4080	4080	0
238	20230811	154100	1931837605	4080	4080	4080	4080	0
239	20230811	154000	1931837605	4080	4080	4080	4080	0
240	20230811	153900	1931837605	4080	4080	4080	4080	0
241	20230811	153800	1931837605	4080	4080	4080	4080	0
242	20230811	153700	1931837605	4080	4080	4080	4080	4675
243	20230811	153600	1931837605	4080	4080	4080	4080	0
244	20230811	153500	1931837605	4080	4080	4080	4080	0
245	20230811	153400	1931837605	4080	4080	4080	4080	0
246	20230811	153300	1931837605	4080	4080	4080	4080	0
247	20230811	153200	1931837605	4080	4080	4080	4080	0
248	20230811	153100	1931837605	4080	4080	4080	4080	0
249	20230811	153000	1931837605	4080	4080	4080	4080	4675
250	20230811	152900	1912763605	4080	4080	4080	4080	0
251	20230811	152800	1912763605	4080	4080	4080	4080	0
252	20230811	152700	1912763605	4080	4080	4080	4080	0
253	20230811	152600	1912763605	4080	4080	4080	4080	0
254	20230811	152500	1912763605	4080	4080	4080	4080	0
255	20230811	152400	1912763605	4080	4080	4080	4080	0
256	20230811	152300	1912763605	4080	4080	4080	4080	0
257	20230811	152200	1912763605	4080	4080	4080	4080	0
258	20230811	152100	1912763605	4080	4080	4080	4080	0
259	20230811	152000	1912763605	4080	4080	4080	4080	0
260	20230811	151900	1912763605	4080	4075	4080	4075	3539
261	20230811	151800	1898327510	4075	4060	4075	4060	639
262	20230811	151700	1895729315	4070	4060	4070	4060	445
263	20230811	151600	1893921995	4060	4070	4075	4060	1174
264	20230811	151500	1889149725	4070	4080	4080	4070	514
265	20230811	151400	1887053675	4080	4080	4085	4075	696
266	20230811	151300	1884216015	4090	4090	4090	4090	1
267	20230811	151200	1884211925	4075	4075	4075	4075	21
268	20230811	151100	1884126350	4075	4075	4075	4075	240
269	20230811	151000	1883148350	4070	4070	4070	4070	8
270	20230811	150900	1883115790	4100	4070	4100	4070	4247
271	20230811	150800	1865735635	4070	4065	4070	4065	30
272	20230811	150700	1865613585	4060	4060	4060	4060	40
273	20230811	150600	1865451185	4075	4075	4075	4075	1
274	20230811	150500	1865447110	4055	4080	4080	4055	2276
275	20230811	150400	1856211905	4080	4080	4090	4080	503
276	20230811	150300	1854159355	4080	4080	4080	4055	6649
277	20230811	150200	1827102590	4080	4080	4080	4080	0
278	20230811	150100	1827102590	4080	4080	4080	4080	212
279	20230811	150000	1826237630	4075	4075	4075	4075	237
280	20230811	145900	1825271855	4080	4075	4080	4075	232
281	20230811	145800	1824325395	4075	4080	4080	4075	3100
282	20230811	145700	1811677595	4080	4085	4085	4080	807
283	20230811	145600	1808381900	4085	4085	4085	4085	373
284	20230811	145500	1806858195	4085	4085	4085	4085	3
285	20230811	145400	1806845940	4085	4085	4085	4085	0
286	20230811	145300	1806845940	4085	4085	4085	4085	69
287	20230811	145200	1806564075	4085	4085	4085	4085	3
288	20230811	145100	1806551820	4085	4085	4085	4085	63
289	20230811	145000	1806294465	4090	4090	4090	4090	5
290	20230811	144900	1806274015	4085	4085	4085	4085	0
291	20230811	144800	1806274015	4085	4080	4085	4080	2129
292	20230811	144700	1797582695	4080	4080	4080	4080	0
293	20230811	144600	1797582695	4080	4080	4080	4080	0
294	20230811	144500	1797582695	4080	4075	4080	4075	164
295	20230811	144400	1796913995	4080	4080	4080	4080	0
296	20230811	144300	1796913995	4080	4080	4080	4080	87
297	20230811	144200	1796559035	4080	4080	4090	4075	1006
298	20230811	144100	1792458535	4080	4085	4085	4080	1360
299	20230811	144000	1786907410	4090	4100	4100	4090	861
300	20230811	143900	1783382500	4100	4100	4100	4100	1
301	20230811	143800	1783378400	4100	4100	4100	4100	0
302	20230811	143700	1783378400	4100	4100	4100	4100	400
303	20230811	143600	1781738400	4100	4095	4100	4095	773
304	20230811	143500	1778572960	4095	4095	4095	4095	200
305	20230811	143400	1777753960	4100	4100	4100	4100	298
306	20230811	143300	1776532160	4115	4115	4115	4115	0
307	20230811	143200	1776532160	4115	4115	4115	4115	0
308	20230811	143100	1776532160	4115	4115	4115	4115	10
309	20230811	143000	1776491010	4100	4115	4115	4100	6
310	20230811	142900	1776466395	4100	4100	4115	4100	153
311	20230811	142800	1775839080	4120	4120	4120	4120	0
312	20230811	142700	1775839080	4120	4120	4120	4120	5
313	20230811	142600	1775818480	4120	4120	4120	4120	1500
314	20230811	142500	1769638480	4120	4090	4120	4090	7049
315	20230811	142400	1740648300	4090	4090	4090	4090	150
316	20230811	142300	1740034800	4095	4095	4095	4095	100
317	20230811	142200	1739625300	4095	4095	4095	4095	52
318	20230811	142100	1739412360	4095	4090	4095	4090	17
319	20230811	142000	1739342795	4085	4085	4085	4085	31
320	20230811	141900	1739216160	4085	4090	4090	4085	203
321	20230811	141800	1738386495	4090	4100	4100	4090	1081
322	20230811	141700	1733954405	4100	4090	4100	4090	2512
323	20230811	141600	1723675205	4090	4095	4095	4090	495
324	20230811	141500	1721650650	4100	4100	4100	4100	0
325	20230811	141400	1721650650	4100	4095	4100	4095	2
326	20230811	141300	1721642455	4090	4090	4090	4090	0
327	20230811	141200	1721642455	4090	4090	4090	4090	1
328	20230811	141100	1721638365	4100	4100	4100	4100	7
329	20230811	141000	1721609665	4090	4090	4090	4090	280
330	20230811	140900	1720464465	4100	4095	4100	4095	1226
331	20230811	140800	1715442865	4100	4095	4100	4095	1092
332	20230811	140700	1710971120	4095	4090	4095	4090	1838
333	20230811	140600	1703444950	4095	4100	4100	4095	2413
334	20230811	140500	1693563065	4105	4105	4105	4105	1
335	20230811	140400	1693558960	4100	4105	4105	4100	53
336	20230811	140300	1693341410	4105	4100	4105	4100	290
337	20230811	140200	1692151410	4100	4100	4100	4095	633
338	20230811	140100	1689557185	4100	4095	4100	4095	37
339	20230811	140000	1689405510	4095	4100	4100	4095	36
340	20230811	135900	1689258085	4095	4095	4100	4095	90
341	20230811	135800	1688889510	4095	4095	4095	4095	582
342	20230811	135700	1686506220	4100	4095	4100	4095	34
343	20230811	135600	1686366980	4095	4095	4095	4095	40
344	20230811	135500	1686203180	4100	4100	4100	4100	69
345	20230811	135400	1685920280	4110	4110	4110	4110	0
346	20230811	135300	1685920280	4110	4110	4110	4110	0
347	20230811	135200	1685920280	4110	4105	4110	4105	100
348	20230811	135100	1685509665	4110	4095	4110	4095	1033
349	20230811	135000	1681279035	4095	4115	4115	4095	565
350	20230811	134900	1678962515	4115	4110	4115	4110	25
351	20230811	134800	1678859755	4100	4110	4110	4100	116
352	20230811	134700	1678384125	4105	4115	4115	4105	11
353	20230811	134600	1678338870	4115	4115	4115	4115	20
354	20230811	134500	1678256570	4115	4105	4115	4105	3
355	20230811	134400	1678244235	4095	4100	4100	4095	529
356	20230811	134300	1676076125	4125	4100	4125	4100	2005
357	20230811	134200	1667835945	4115	4100	4115	4100	102
358	20230811	134100	1667417715	4100	4100	4100	4100	0
359	20230811	134000	1667417715	4100	4100	4100	4100	546
360	20230811	133900	1665179115	4100	4100	4105	4100	2077
361	20230811	133800	1656658280	4100	4100	4105	4100	571
362	20230811	133700	1654314680	4100	4100	4105	4100	163
363	20230811	133600	1653646165	4100	4095	4100	4095	752
364	20230811	133500	1650565075	4095	4110	4110	4095	581
365	20230811	133400	1648183470	4110	4100	4115	4090	6538
366	20230811	133300	1621402340	4105	4110	4110	4100	5010
367	20230811	133200	1600850815	4115	4115	4115	4105	1022
368	20230811	133100	1596655285	4115	4115	4115	4115	241
369	20230811	133000	1595663570	4110	4110	4110	4105	101
370	20230811	132900	1595248645	4110	4110	4110	4110	634
371	20230811	132800	1592642905	4110	4125	4125	4090	5602
372	20230811	132700	1569698210	4125	4120	4125	4110	232
373	20230811	132600	1568744190	4110	4115	4115	4110	2427
374	20230811	132500	1558765180	4115	4130	4130	4115	2070
375	20230811	132400	1550234520	4115	4125	4130	4115	2047
376	20230811	132300	1541795400	4130	4135	4135	4130	681
377	20230811	132200	1538980985	4135	4125	4135	4125	502
378	20230811	132100	1536910040	4125	4140	4140	4120	794
379	20230811	132000	1533634470	4140	4140	4145	4140	636
380	20230811	131900	1531000635	4140	4150	4150	4130	1849
381	20230811	131800	1523337415	4165	4160	4175	4150	2137
382	20230811	131700	1514461465	4160	4160	4180	4160	2500
383	20230811	131600	1504055460	4160	4140	4185	4140	8174
384	20230811	131500	1469998970	4140	4160	4165	4125	5089
385	20230811	131400	1448900795	4160	4180	4255	4160	39387
386	20230811	131300	1282015195	4175	4115	4250	4100	52259
387	20230811	131200	1063961250	4115	4115	4115	4115	1
388	20230811	131100	1063957135	4120	4115	4120	4115	2000
389	20230811	131000	1055718215	4110	4095	4110	4095	3273
390	20230811	130900	1042276575	4095	4120	4120	4095	10705
391	20230811	130800	998380855	4110	4100	4120	4100	9523
392	20230811	130700	959203800	4100	4100	4100	4100	93
393	20230811	130600	958822500	4100	4085	4105	4085	9928
394	20230811	130500	918184490	4080	4080	4080	4080	352
395	20230811	130400	916748330	4080	4080	4080	4080	100
396	20230811	130300	916340330	4080	4085	4085	4080	62
397	20230811	130200	916087320	4085	4085	4085	4085	8
398	20230811	130100	916054640	4080	4080	4080	4080	50
399	20230811	130000	915850640	4080	4080	4080	4080	0
400	20230811	125900	915850640	4080	4080	4080	4080	0
401	20230811	125800	915850640	4080	4080	4080	4080	0
402	20230811	125700	915850640	4080	4080	4080	4080	888
403	20230811	125600	912227600	4080	4080	4080	4080	0
404	20230811	125500	912227600	4080	4080	4080	4080	1
405	20230811	125400	912223520	4075	4075	4075	4075	0
406	20230811	125300	912223520	4075	4075	4075	4075	0
407	20230811	125200	912223520	4075	4075	4075	4075	0
408	20230811	125100	912223520	4075	4075	4075	4075	0
409	20230811	125000	912223520	4075	4075	4075	4075	0
410	20230811	124900	912223520	4075	4075	4075	4075	388
411	20230811	124800	910642420	4075	4075	4075	4075	300
412	20230811	124700	909419920	4075	4075	4075	4075	604
413	20230811	124600	906958620	4075	4075	4075	4075	580
414	20230811	124500	904595120	4080	4080	4080	4080	0
415	20230811	124400	904595120	4080	4080	4080	4080	100
416	20230811	124300	904187120	4080	4080	4080	4080	0
417	20230811	124200	904187120	4080	4080	4080	4080	0
418	20230811	124100	904187120	4080	4080	4080	4080	132
419	20230811	124000	903648560	4080	4080	4080	4080	0
420	20230811	123900	903648560	4080	4080	4080	4080	380
421	20230811	123800	902098160	4080	4080	4080	4080	220
422	20230811	123700	901200560	4080	4090	4090	4080	1653
423	20230811	123600	894450075	4090	4090	4090	4090	0
424	20230811	123500	894450075	4090	4085	4090	4085	2803
425	20230811	123400	882999745	4080	4080	4080	4080	0
426	20230811	123300	882999745	4080	4080	4080	4080	395
427	20230811	123200	881388145	4080	4080	4080	4080	0
428	20230811	123100	881388145	4080	4080	4080	4080	0
429	20230811	123000	881388145	4080	4080	4080	4080	0
430	20230811	122900	881388145	4080	4080	4080	4080	609
431	20230811	122800	878903425	4075	4075	4075	4075	1514
432	20230811	122700	872733875	4075	4075	4075	4075	763
433	20230811	122600	869624650	4075	4075	4075	4075	50
434	20230811	122500	869420900	4080	4080	4080	4080	12
435	20230811	122400	869371940	4085	4085	4085	4085	0
436	20230811	122300	869371940	4085	4085	4085	4085	4
437	20230811	122200	869355600	4085	4085	4085	4085	4
438	20230811	122100	869339260	4085	4085	4085	4085	602
439	20230811	122000	866880090	4080	4085	4085	4080	1043
440	20230811	121900	862619445	4080	4080	4080	4080	0
441	20230811	121800	862619445	4080	4080	4080	4075	3625
442	20230811	121700	847833285	4080	4080	4080	4080	4
443	20230811	121600	847816965	4080	4080	4080	4075	6
444	20230811	121500	847792490	4080	4080	4080	4080	4
445	20230811	121400	847776170	4080	4080	4080	4080	4
446	20230811	121300	847759850	4080	4080	4080	4080	14
447	20230811	121200	847702730	4080	4085	4085	4080	119
448	20230811	121100	847217205	4080	4080	4080	4080	465
449	20230811	121000	845320005	4080	4080	4080	4080	17
450	20230811	120900	845250645	4080	4080	4080	4080	447
451	20230811	120800	843426885	4080	4080	4080	4080	9
452	20230811	120700	843390165	4080	4080	4080	4080	16
453	20230811	120600	843324885	4080	4080	4080	4080	759
454	20230811	120500	840228165	4075	4075	4075	4075	0
455	20230811	120400	840228165	4075	4075	4075	4075	0
456	20230811	120300	840228165	4075	4075	4075	4075	0
457	20230811	120200	840228165	4075	4080	4080	4075	6
458	20230811	120100	840203700	4080	4080	4080	4080	3
459	20230811	120000	840191460	4080	4080	4080	4080	0
460	20230811	115900	840191460	4080	4080	4080	4080	1022
461	20230811	115800	836021700	4080	4080	4080	4080	0
462	20230811	115700	836021700	4080	4080	4080	4080	87
463	20230811	115600	835666740	4080	4085	4085	4080	1284
464	20230811	115500	830426945	4085	4085	4085	4085	0
465	20230811	115400	830426945	4085	4080	4085	4080	5244
466	20230811	115300	809015195	4075	4075	4075	4075	140
467	20230811	115200	808444695	4075	4075	4075	4075	10
468	20230811	115100	808403945	4070	4070	4070	4070	0
469	20230811	115000	808403945	4070	4070	4070	4070	0
470	20230811	114900	808403945	4070	4070	4070	4070	150
471	20230811	114800	807793445	4070	4070	4070	4070	906
472	20230811	114700	804106025	4070	4070	4070	4070	1012
473	20230811	114600	799987185	4070	4070	4070	4070	150
474	20230811	114500	799376685	4070	4070	4070	4070	0
475	20230811	114400	799376685	4070	4070	4070	4070	0
476	20230811	114300	799376685	4070	4075	4075	4070	1373
477	20230811	114200	793784835	4075	4075	4075	4075	127
478	20230811	114100	793267310	4075	4075	4075	4075	178
479	20230811	114000	792541960	4075	4075	4075	4075	22
480	20230811	113900	792452310	4075	4080	4080	4070	157
481	20230811	113800	791811940	4075	4075	4075	4075	99
482	20230811	113700	791408515	4080	4075	4080	4075	329
483	20230811	113600	790067810	4080	4075	4080	4075	978
484	20230811	113500	786081925	4075	4075	4075	4075	106
485	20230811	113400	785649975	4075	4075	4075	4075	6
486	20230811	113300	785625525	4075	4075	4080	4075	407
487	20230811	113200	783966990	4075	4075	4075	4075	6
488	20230811	113100	783942540	4075	4075	4080	4075	556
489	20230811	113000	781676830	4075	4075	4075	4075	216
490	20230811	112900	780796630	4075	4080	4080	4075	366
491	20230811	112800	779304770	4080	4070	4080	4070	1302
492	20230811	112700	774001580	4070	4065	4070	4065	58
493	20230811	112600	773765765	4070	4070	4070	4070	94
494	20230811	112500	773383185	4070	4070	4070	4070	0
495	20230811	112400	773383185	4070	4075	4075	4070	124
496	20230811	112300	772878135	4075	4075	4075	4075	707
497	20230811	112200	769997110	4075	4075	4075	4075	1
498	20230811	112100	769993035	4075	4075	4075	4075	0
499	20230811	112000	769993035	4075	4070	4075	4060	9273
500	20230811	111900	732249805	4060	4060	4060	4060	75
501	20230811	111800	731945305	4060	4060	4060	4060	227
502	20230811	111700	731023685	4060	4060	4060	4060	100
503	20230811	111600	730617685	4060	4060	4060	4060	120
504	20230811	111500	730130485	4070	4065	4070	4065	500
505	20230811	111400	728095965	4060	4050	4060	4050	14
506	20230811	111300	728039135	4055	4055	4055	4055	1050
507	20230811	111200	723781385	4050	4050	4050	4050	101
508	20230811	111100	723372335	4050	4050	4050	4050	0
509	20230811	111000	723372335	4050	4050	4050	4050	55
510	20230811	110900	723149585	4050	4050	4050	4050	274
511	20230811	110800	722039885	4050	4050	4050	4050	85
512	20230811	110700	721695635	4045	4060	4060	4045	7
513	20230811	110600	721667245	4060	4060	4060	4060	21
514	20230811	110500	721581985	4065	4065	4065	4065	0
515	20230811	110400	721581985	4065	4065	4065	4065	0
516	20230811	110300	721581985	4065	4065	4065	4065	0
517	20230811	110200	721581985	4065	4065	4065	4055	193
518	20230811	110100	720799330	4060	4060	4060	4060	1586
519	20230811	110000	714360170	4060	4055	4060	4055	745
520	20230811	105900	711338145	4055	4055	4055	4055	0
521	20230811	105800	711338145	4055	4055	4055	4055	1
522	20230811	105700	711334090	4055	4055	4055	4055	798
523	20230811	105600	708098200	4035	4050	4050	4035	1048
524	20230811	105500	703868265	4050	4050	4050	4050	0
525	20230811	105400	703868265	4050	4050	4055	4050	41
526	20230811	105300	703702210	4055	4045	4055	4040	1025
527	20230811	105200	699556235	4045	4045	4045	4045	70
528	20230811	105100	699273085	4040	4055	4055	4030	6218
529	20230811	105000	674123400	4055	4060	4060	4055	200
530	20230811	104900	673312390	4060	4065	4065	4060	2
531	20230811	104800	673304265	4060	4060	4060	4060	306
532	20230811	104700	672061905	4060	4065	4065	4060	2899
533	20230811	104600	660277995	4070	4070	4070	4070	0
534	20230811	104500	660277995	4070	4070	4070	4070	1030
535	20230811	104400	656085895	4065	4070	4070	4065	33
536	20230811	104300	655951725	4070	4070	4070	4070	0
537	20230811	104200	655951725	4070	4070	4070	4070	0
538	20230811	104100	655951725	4070	4070	4070	4070	0
539	20230811	104000	655951725	4070	4070	4070	4070	376
540	20230811	103900	654421405	4070	4070	4070	4070	150
541	20230811	103800	653810905	4070	4075	4080	4070	490
542	20230811	103700	651816000	4075	4075	4075	4075	100
543	20230811	103600	651408500	4075	4075	4075	4075	0
544	20230811	103500	651408500	4075	4075	4075	4075	164
545	20230811	103400	650740200	4080	4075	4080	4075	996
546	20230811	103300	646679020	4080	4080	4080	4080	224
547	20230811	103200	645765100	4085	4080	4085	4080	1983
548	20230811	103100	637668900	4080	4075	4080	4075	118
549	20230811	103000	637188040	4075	4075	4075	4075	92
550	20230811	102900	636813140	4080	4080	4080	4080	0
551	20230811	102800	636813140	4080	4080	4080	4080	0
552	20230811	102700	636813140	4080	4080	4080	4080	0
553	20230811	102600	636813140	4080	4075	4080	4075	36
554	20230811	102500	636666435	4080	4075	4080	4070	122
555	20230811	102400	636169385	4075	4075	4075	4075	5
556	20230811	102300	636149010	4075	4080	4080	4075	37
557	20230811	102200	635998105	4080	4080	4080	4080	251
558	20230811	102100	634974025	4080	4080	4085	4080	308
559	20230811	102000	633717205	4080	4080	4080	4080	3654
560	20230811	101900	618808885	4070	4075	4080	4070	1756
561	20230811	101800	611647450	4070	4080	4085	4070	536
562	20230811	101700	609464345	4085	4080	4090	4075	2628
563	20230811	101600	598744535	4075	4060	4075	4060	663
564	20230811	101500	596046340	4060	4060	4065	4060	1336
565	20230811	101400	590620760	4065	4070	4070	4065	293
566	20230811	101300	589429645	4075	4075	4075	4075	344
567	20230811	101200	588027845	4075	4075	4075	4075	50
568	20230811	101100	587824095	4075	4075	4075	4075	139
569	20230811	101000	587257670	4075	4080	4080	4075	1300
570	20230811	100900	581953675	4080	4070	4080	4070	5803
571	20230811	100800	558286335	4075	4080	4080	4075	1527
572	20230811	100700	552061285	4080	4085	4085	4080	463
573	20230811	100600	550170000	4090	4080	4090	4080	2707
574	20230811	100500	539115635	4080	4060	4080	4060	6557
575	20230811	100400	512408985	4035	4035	4035	4035	0
576	20230811	100300	512408985	4035	4060	4060	4035	412
577	20230811	100200	510738845	4060	4060	4065	4060	968
578	20230811	100100	506808715	4060	4060	4060	4060	40
579	20230811	100000	506646315	4060	4040	4065	4040	7984
580	20230811	095900	474273535	4045	4045	4045	4045	15
581	20230811	095800	474212860	4045	4045	4045	4045	34
582	20230811	095700	474075330	4040	4040	4040	4040	18
583	20230811	095600	474002610	4035	4040	4040	4035	768
584	20230811	095500	470903680	4040	4040	4040	4040	1037
585	20230811	095400	466714200	4040	4040	4040	4040	12
586	20230811	095300	466665720	4040	4040	4040	4040	18
587	20230811	095200	466593000	4050	4050	4050	4050	283
588	20230811	095100	465446850	4055	4050	4055	4050	10
589	20230811	095000	465406310	4050	4050	4055	4050	532
590	20230811	094900	463251690	4050	4030	4050	4030	5603
591	20230811	094800	440609740	4025	4025	4025	4025	1000
592	20230811	094700	436584740	4020	4020	4020	4020	0
593	20230811	094600	436584740	4020	4025	4025	4020	1200
594	20230811	094500	431755005	4025	4025	4025	4025	0
595	20230811	094400	431755005	4025	4025	4025	4025	202
596	20230811	094300	430941955	4025	4025	4030	4025	1660
597	20230811	094200	424259470	4025	4025	4025	4025	1730
598	20230811	094100	417296220	4025	4025	4030	4025	3152
599	20230811	094000	404609385	4025	4030	4030	4025	1025
600	20230811	093900	400483635	4030	4030	4030	4030	0
601	20230811	093800	400483635	4030	4035	4035	4030	2826
602	20230811	093700	389093330	4040	4035	4040	4035	528
603	20230811	093600	386962810	4035	4030	4035	4030	175
604	20230811	093500	386256785	4030	4035	4035	4030	1113
605	20230811	093400	381765930	4035	4035	4035	4035	102
606	20230811	093300	381354360	4030	4030	4030	4030	0
607	20230811	093200	381354360	4030	4030	4030	4030	15
608	20230811	093100	381293910	4045	4020	4045	4020	3893
609	20230811	093000	365595290	4015	4020	4020	4015	380
610	20230811	092900	364068490	4020	4020	4020	4020	16
611	20230811	092800	364004170	4015	4020	4020	4015	581
612	20230811	092700	361670050	4020	4025	4025	4020	1032
613	20230811	092600	357517745	4025	4030	4030	4025	516
614	20230811	092500	355438735	4030	4040	4045	4030	2390
615	20230811	092400	345791800	4045	4055	4055	4045	5996
616	20230811	092300	321506575	4055	4050	4055	4050	1110
617	20230811	092200	317008575	4050	4055	4060	4050	703
618	20230811	092100	314158895	4060	4060	4060	4060	401
619	20230811	092000	312530835	4060	4065	4065	4060	3133
620	20230811	091900	299809170	4065	4055	4065	4050	4710
621	20230811	091800	280682355	4055	4060	4060	4055	227
622	20230811	091700	279761865	4055	4055	4060	4055	1067
623	20230811	091600	275432165	4055	4060	4060	4055	2573
624	20230811	091500	264992525	4055	4060	4060	4055	1341
625	20230811	091400	259548315	4060	4055	4065	4055	2198
626	20230811	091300	250633945	4055	4060	4070	4050	3332
627	20230811	091200	237089585	4055	4045	4055	4045	3327
628	20230811	091100	223600875	4045	4030	4050	4030	5345
629	20230811	091000	201984305	4040	4035	4040	4035	1255
630	20230811	090900	196915830	4030	4035	4035	4030	5107
631	20230811	090800	176309095	4045	4040	4045	4040	993
632	20230811	090700	172295875	4045	4050	4050	4045	1665
633	20230811	090600	165557920	4060	4055	4065	4045	11288
634	20230811	090500	119736700	4055	4030	4060	4030	10560
635	20230811	090400	77033870	4030	4000	4040	3995	5130
636	20230811	090300	56426860	3995	4000	4005	3980	741
637	20230811	090200	53467535	3995	3990	3995	3985	3682
638	20230811	090100	38778430	3985	3980	3985	3980	3731
639	20230811	090000	23923690	3995	3975	3995	3975	3889