KissMeData/304360/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	203100	1862558890	9680	9680	9680	9680	2692
3	20230809	203000	1862558890	9680	9680	9680	9680	0
4	20230809	202900	1862558890	9680	9680	9680	9680	0
5	20230809	202800	1862558890	9680	9680	9680	9680	0
6	20230809	202700	1862558890	9680	9680	9680	9680	0
7	20230809	202600	1862558890	9680	9680	9680	9680	0
8	20230809	202500	1862558890	9680	9680	9680	9680	0
9	20230809	202400	1862558890	9680	9680	9680	9680	0
10	20230809	202300	1862558890	9680	9680	9680	9680	0
11	20230809	202200	1862558890	9680	9680	9680	9680	0
12	20230809	202100	1862558890	9680	9680	9680	9680	0
13	20230809	202000	1862558890	9680	9680	9680	9680	0
14	20230809	201900	1862558890	9680	9680	9680	9680	0
15	20230809	201800	1862558890	9680	9680	9680	9680	0
16	20230809	201700	1862558890	9680	9680	9680	9680	0
17	20230809	201600	1862558890	9680	9680	9680	9680	0
18	20230809	201500	1862558890	9680	9680	9680	9680	0
19	20230809	201400	1862558890	9680	9680	9680	9680	0
20	20230809	201300	1862558890	9680	9680	9680	9680	0
21	20230809	201200	1862558890	9680	9680	9680	9680	0
22	20230809	201100	1862558890	9680	9680	9680	9680	0
23	20230809	201000	1862558890	9680	9680	9680	9680	0
24	20230809	200900	1862558890	9680	9680	9680	9680	0
25	20230809	200800	1862558890	9680	9680	9680	9680	0
26	20230809	200700	1862558890	9680	9680	9680	9680	0
27	20230809	200600	1862558890	9680	9680	9680	9680	0
28	20230809	200500	1862558890	9680	9680	9680	9680	0
29	20230809	200400	1862558890	9680	9680	9680	9680	0
30	20230809	200300	1862558890	9680	9680	9680	9680	0
31	20230809	200200	1862558890	9680	9680	9680	9680	0
32	20230809	200100	1862558890	9680	9680	9680	9680	2692
33	20230809	200000	1862558890	9680	9680	9680	9680	0
34	20230809	195900	1862558890	9680	9680	9680	9680	0
35	20230809	195800	1862558890	9680	9680	9680	9680	0
36	20230809	195700	1862558890	9680	9680	9680	9680	0
37	20230809	195600	1862558890	9680	9680	9680	9680	0
38	20230809	195500	1862558890	9680	9680	9680	9680	0
39	20230809	195400	1862558890	9680	9680	9680	9680	0
40	20230809	195300	1862558890	9680	9680	9680	9680	0
41	20230809	195200	1862558890	9680	9680	9680	9680	0
42	20230809	195100	1862558890	9680	9680	9680	9680	0
43	20230809	195000	1862558890	9680	9680	9680	9680	0
44	20230809	194900	1862558890	9680	9680	9680	9680	0
45	20230809	194800	1862558890	9680	9680	9680	9680	0
46	20230809	194700	1862558890	9680	9680	9680	9680	0
47	20230809	194600	1862558890	9680	9680	9680	9680	0
48	20230809	194500	1862558890	9680	9680	9680	9680	0
49	20230809	194400	1862558890	9680	9680	9680	9680	0
50	20230809	194300	1862558890	9680	9680	9680	9680	0
51	20230809	194200	1862558890	9680	9680	9680	9680	0
52	20230809	194100	1862558890	9680	9680	9680	9680	0
53	20230809	194000	1862558890	9680	9680	9680	9680	0
54	20230809	193900	1862558890	9680	9680	9680	9680	0
55	20230809	193800	1862558890	9680	9680	9680	9680	0
56	20230809	193700	1862558890	9680	9680	9680	9680	0
57	20230809	193600	1862558890	9680	9680	9680	9680	0
58	20230809	193500	1862558890	9680	9680	9680	9680	0
59	20230809	193400	1862558890	9680	9680	9680	9680	0
60	20230809	193300	1862558890	9680	9680	9680	9680	0
61	20230809	193200	1862558890	9680	9680	9680	9680	0
62	20230809	193100	1862558890	9680	9680	9680	9680	2692
63	20230809	193000	1862558890	9680	9680	9680	9680	0
64	20230809	192900	1862558890	9680	9680	9680	9680	0
65	20230809	192800	1862558890	9680	9680	9680	9680	0
66	20230809	192700	1862558890	9680	9680	9680	9680	0
67	20230809	192600	1862558890	9680	9680	9680	9680	0
68	20230809	192500	1862558890	9680	9680	9680	9680	0
69	20230809	192400	1862558890	9680	9680	9680	9680	0
70	20230809	192300	1862558890	9680	9680	9680	9680	0
71	20230809	192200	1862558890	9680	9680	9680	9680	0
72	20230809	192100	1862558890	9680	9680	9680	9680	0
73	20230809	192000	1862558890	9680	9680	9680	9680	0
74	20230809	191900	1862558890	9680	9680	9680	9680	0
75	20230809	191800	1862558890	9680	9680	9680	9680	0
76	20230809	191700	1862558890	9680	9680	9680	9680	0
77	20230809	191600	1862558890	9680	9680	9680	9680	0
78	20230809	191500	1862558890	9680	9680	9680	9680	0
79	20230809	191400	1862558890	9680	9680	9680	9680	0
80	20230809	191300	1862558890	9680	9680	9680	9680	0
81	20230809	191200	1862558890	9680	9680	9680	9680	0
82	20230809	191100	1862558890	9680	9680	9680	9680	0
83	20230809	191000	1862558890	9680	9680	9680	9680	0
84	20230809	190900	1862558890	9680	9680	9680	9680	0
85	20230809	190800	1862558890	9680	9680	9680	9680	0
86	20230809	190700	1862558890	9680	9680	9680	9680	0
87	20230809	190600	1862558890	9680	9680	9680	9680	0
88	20230809	190500	1862558890	9680	9680	9680	9680	0
89	20230809	190400	1862558890	9680	9680	9680	9680	0
90	20230809	190300	1862558890	9680	9680	9680	9680	0
91	20230809	190200	1862558890	9680	9680	9680	9680	0
92	20230809	190100	1862558890	9680	9680	9680	9680	2692
93	20230809	190000	1862558890	9680	9680	9680	9680	0
94	20230809	185900	1862558890	9680	9680	9680	9680	0
95	20230809	185800	1862558890	9680	9680	9680	9680	0
96	20230809	185700	1862558890	9680	9680	9680	9680	0
97	20230809	185600	1862558890	9680	9680	9680	9680	0
98	20230809	185500	1862558890	9680	9680	9680	9680	0
99	20230809	185400	1862558890	9680	9680	9680	9680	0
100	20230809	185300	1862558890	9680	9680	9680	9680	0
101	20230809	185200	1862558890	9680	9680	9680	9680	0
102	20230809	185100	1862558890	9680	9680	9680	9680	0
103	20230809	185000	1862558890	9680	9680	9680	9680	0
104	20230809	184900	1862558890	9680	9680	9680	9680	0
105	20230809	184800	1862558890	9680	9680	9680	9680	0
106	20230809	184700	1862558890	9680	9680	9680	9680	0
107	20230809	184600	1862558890	9680	9680	9680	9680	0
108	20230809	184500	1862558890	9680	9680	9680	9680	0
109	20230809	184400	1862558890	9680	9680	9680	9680	0
110	20230809	184300	1862558890	9680	9680	9680	9680	0
111	20230809	184200	1862558890	9680	9680	9680	9680	0
112	20230809	184100	1862558890	9680	9680	9680	9680	0
113	20230809	184000	1862558890	9680	9680	9680	9680	0
114	20230809	183900	1862558890	9680	9680	9680	9680	0
115	20230809	183800	1862558890	9680	9680	9680	9680	0
116	20230809	183700	1862558890	9680	9680	9680	9680	0
117	20230809	183600	1862558890	9680	9680	9680	9680	0
118	20230809	183500	1862558890	9680	9680	9680	9680	0
119	20230809	183400	1862558890	9680	9680	9680	9680	0
120	20230809	183300	1862558890	9680	9680	9680	9680	0
121	20230809	183200	1862558890	9680	9680	9680	9680	0
122	20230809	183100	1862558890	9680	9680	9680	9680	2692
123	20230809	183000	1862558890	9680	9680	9680	9680	0
124	20230809	182900	1862558890	9680	9680	9680	9680	0
125	20230809	182800	1862558890	9680	9680	9680	9680	0
126	20230809	182700	1862558890	9680	9680	9680	9680	0
127	20230809	182600	1862558890	9680	9680	9680	9680	0
128	20230809	182500	1862558890	9680	9680	9680	9680	0
129	20230809	182400	1862558890	9680	9680	9680	9680	0
130	20230809	182300	1862558890	9680	9680	9680	9680	0
131	20230809	182200	1862558890	9680	9680	9680	9680	0
132	20230809	182100	1862558890	9680	9680	9680	9680	0
133	20230809	182000	1862558890	9680	9680	9680	9680	0
134	20230809	181900	1862558890	9680	9680	9680	9680	0
135	20230809	181800	1862558890	9680	9680	9680	9680	0
136	20230809	181700	1862558890	9680	9680	9680	9680	0
137	20230809	181600	1862558890	9680	9680	9680	9680	0
138	20230809	181500	1862558890	9680	9680	9680	9680	0
139	20230809	181400	1862558890	9680	9680	9680	9680	0
140	20230809	181300	1862558890	9680	9680	9680	9680	0
141	20230809	181200	1862558890	9680	9680	9680	9680	0
142	20230809	181100	1862558890	9680	9680	9680	9680	0
143	20230809	181000	1862558890	9680	9680	9680	9680	0
144	20230809	180900	1862558890	9680	9680	9680	9680	0
145	20230809	180800	1862558890	9680	9680	9680	9680	0
146	20230809	180700	1862558890	9680	9680	9680	9680	0
147	20230809	180600	1862558890	9680	9680	9680	9680	0
148	20230809	180500	1862558890	9680	9680	9680	9680	0
149	20230809	180400	1862558890	9680	9680	9680	9680	0
150	20230809	180300	1862558890	9680	9680	9680	9680	0
151	20230809	180200	1862558890	9680	9680	9680	9680	0
152	20230809	180100	1862558890	9680	9680	9680	9680	2692
153	20230809	180000	1862558890	9680	9680	9680	9680	0
154	20230809	175900	1862558890	9680	9680	9680	9680	0
155	20230809	175800	1862558890	9680	9680	9680	9680	0
156	20230809	175700	1862558890	9680	9680	9680	9680	0
157	20230809	175600	1862558890	9680	9680	9680	9680	0
158	20230809	175500	1862558890	9680	9680	9680	9680	0
159	20230809	175400	1862558890	9680	9680	9680	9680	0
160	20230809	175300	1862558890	9680	9680	9680	9680	0
161	20230809	175200	1862558890	9680	9680	9680	9680	0
162	20230809	175100	1862558890	9680	9680	9680	9680	0
163	20230809	175000	1862558890	9680	9680	9680	9680	0
164	20230809	174900	1862558890	9680	9680	9680	9680	0
165	20230809	174800	1862558890	9680	9680	9680	9680	0
166	20230809	174700	1862558890	9680	9680	9680	9680	0
167	20230809	174600	1862558890	9680	9680	9680	9680	0
168	20230809	174500	1862558890	9680	9680	9680	9680	0
169	20230809	174400	1862558890	9680	9680	9680	9680	0
170	20230809	174300	1862558890	9680	9680	9680	9680	0
171	20230809	174200	1862558890	9680	9680	9680	9680	0
172	20230809	174100	1862558890	9680	9680	9680	9680	0
173	20230809	174000	1862558890	9680	9680	9680	9680	0
174	20230809	173900	1862558890	9680	9680	9680	9680	0
175	20230809	173800	1862558890	9680	9680	9680	9680	0
176	20230809	173700	1862558890	9680	9680	9680	9680	0
177	20230809	173600	1862558890	9680	9680	9680	9680	0
178	20230809	173500	1862558890	9680	9680	9680	9680	0
179	20230809	173400	1862558890	9680	9680	9680	9680	0
180	20230809	173300	1862558890	9680	9680	9680	9680	0
181	20230809	173200	1862558890	9680	9680	9680	9680	0
182	20230809	173100	1862558890	9680	9680	9680	9680	2692
183	20230809	173000	1862558890	9680	9680	9680	9680	0
184	20230809	172900	1862558890	9680	9680	9680	9680	0
185	20230809	172800	1862558890	9680	9680	9680	9680	0
186	20230809	172700	1862558890	9680	9680	9680	9680	0
187	20230809	172600	1862558890	9680	9680	9680	9680	0
188	20230809	172500	1862558890	9680	9680	9680	9680	0
189	20230809	172400	1862558890	9680	9680	9680	9680	0
190	20230809	172300	1862558890	9680	9680	9680	9680	0
191	20230809	172200	1862558890	9680	9680	9680	9680	0
192	20230809	172100	1862558890	9680	9680	9680	9680	0
193	20230809	172000	1862558890	9680	9680	9680	9680	0
194	20230809	171900	1862558890	9680	9680	9680	9680	0
195	20230809	171800	1862558890	9680	9680	9680	9680	0
196	20230809	171700	1862558890	9680	9680	9680	9680	0
197	20230809	171600	1862558890	9680	9680	9680	9680	0
198	20230809	171500	1862558890	9680	9680	9680	9680	0
199	20230809	171400	1862558890	9680	9680	9680	9680	0
200	20230809	171300	1862558890	9680	9680	9680	9680	0
201	20230809	171200	1862558890	9680	9680	9680	9680	0
202	20230809	171100	1862558890	9680	9680	9680	9680	0
203	20230809	171000	1862558890	9680	9680	9680	9680	0
204	20230809	170900	1862558890	9680	9680	9680	9680	0
205	20230809	170800	1862558890	9680	9680	9680	9680	0
206	20230809	170700	1862558890	9680	9680	9680	9680	0
207	20230809	170600	1862558890	9680	9680	9680	9680	0
208	20230809	170500	1862558890	9680	9680	9680	9680	0
209	20230809	170400	1862558890	9680	9680	9680	9680	0
210	20230809	170300	1862558890	9680	9680	9680	9680	0
211	20230809	170200	1862558890	9680	9680	9680	9680	0
212	20230809	170100	1862558890	9680	9680	9680	9680	2692
213	20230809	170000	1862558890	9680	9680	9680	9680	0
214	20230809	165900	1862558890	9680	9680	9680	9680	0
215	20230809	165800	1862558890	9680	9680	9680	9680	0
216	20230809	165700	1862558890	9680	9680	9680	9680	0
217	20230809	165600	1862558890	9680	9680	9680	9680	0
218	20230809	165500	1862558890	9680	9680	9680	9680	0
219	20230809	165400	1862558890	9680	9680	9680	9680	0
220	20230809	165300	1862558890	9680	9680	9680	9680	0
221	20230809	165200	1862558890	9680	9680	9680	9680	0
222	20230809	165100	1862558890	9680	9680	9680	9680	0
223	20230809	165000	1862558890	9680	9680	9680	9680	0
224	20230809	164900	1862558890	9680	9680	9680	9680	0
225	20230809	164800	1862558890	9680	9680	9680	9680	0
226	20230809	164700	1862558890	9680	9680	9680	9680	0
227	20230809	164600	1862558890	9680	9680	9680	9680	0
228	20230809	164500	1862558890	9680	9680	9680	9680	0
229	20230809	164400	1862558890	9680	9680	9680	9680	0
230	20230809	164300	1862558890	9680	9680	9680	9680	0
231	20230809	164200	1862558890	9680	9680	9680	9680	0
232	20230809	164100	1862558890	9680	9680	9680	9680	0
233	20230809	164000	1862558890	9680	9680	9680	9680	0
234	20230809	163900	1862558890	9680	9680	9680	9680	0
235	20230809	163800	1862558890	9680	9680	9680	9680	0
236	20230809	163700	1862558890	9680	9680	9680	9680	0
237	20230809	163600	1862558890	9680	9680	9680	9680	0
238	20230809	163500	1862558890	9680	9680	9680	9680	0
239	20230809	163400	1862558890	9680	9680	9680	9680	0
240	20230809	163300	1862558890	9680	9680	9680	9680	0
241	20230809	163200	1862558890	9680	9680	9680	9680	0
242	20230809	163100	1862558890	9680	9680	9680	9680	2692
243	20230809	163000	1862558890	9680	9680	9680	9680	0
244	20230809	162900	1862558890	9680	9680	9680	9680	0
245	20230809	162800	1862558890	9680	9680	9680	9680	0
246	20230809	162700	1862558890	9680	9680	9680	9680	0
247	20230809	162600	1862558890	9680	9680	9680	9680	0
248	20230809	162500	1862558890	9680	9680	9680	9680	0
249	20230809	162400	1862558890	9680	9680	9680	9680	0
250	20230809	162300	1862558890	9680	9680	9680	9680	0
251	20230809	162200	1862558890	9680	9680	9680	9680	0
252	20230809	162100	1862558890	9680	9680	9680	9680	0
253	20230809	162000	1862558890	9680	9680	9680	9680	0
254	20230809	161900	1862558890	9680	9680	9680	9680	0
255	20230809	161800	1862558890	9680	9680	9680	9680	0
256	20230809	161700	1862558890	9680	9680	9680	9680	0
257	20230809	161600	1862558890	9680	9680	9680	9680	0
258	20230809	161500	1862558890	9680	9680	9680	9680	0
259	20230809	161400	1862558890	9680	9680	9680	9680	0
260	20230809	161300	1862558890	9680	9680	9680	9680	0
261	20230809	161200	1862558890	9680	9680	9680	9680	0
262	20230809	161100	1862558890	9680	9680	9680	9680	0
263	20230809	161000	1862558890	9680	9680	9680	9680	0
264	20230809	160900	1862558890	9680	9680	9680	9680	0
265	20230809	160800	1862558890	9680	9680	9680	9680	0
266	20230809	160700	1862558890	9680	9680	9680	9680	0
267	20230809	160600	1862558890	9680	9680	9680	9680	0
268	20230809	160500	1862558890	9680	9680	9680	9680	0
269	20230809	160400	1862558890	9680	9680	9680	9680	0
270	20230809	160300	1862558890	9680	9680	9680	9680	0
271	20230809	160200	1862558890	9680	9680	9680	9680	0
272	20230809	160100	1862558890	9680	9680	9680	9680	2692
273	20230809	160000	1862558890	9680	9680	9680	9680	0
274	20230809	155900	1862558890	9680	9680	9680	9680	0
275	20230809	155800	1862558890	9680	9680	9680	9680	0
276	20230809	155700	1862558890	9680	9680	9680	9680	0
277	20230809	155600	1862558890	9680	9680	9680	9680	0
278	20230809	155500	1862558890	9680	9680	9680	9680	0
279	20230809	155400	1862558890	9680	9680	9680	9680	0
280	20230809	155300	1862558890	9680	9680	9680	9680	0
281	20230809	155200	1862558890	9680	9680	9680	9680	0
282	20230809	155100	1862558890	9680	9680	9680	9680	0
283	20230809	155000	1862558890	9680	9680	9680	9680	0
284	20230809	154900	1862558890	9680	9680	9680	9680	0
285	20230809	154800	1862558890	9680	9680	9680	9680	0
286	20230809	154700	1862558890	9680	9680	9680	9680	0
287	20230809	154600	1862558890	9680	9680	9680	9680	0
288	20230809	154500	1862558890	9680	9680	9680	9680	0
289	20230809	154400	1862558890	9680	9680	9680	9680	0
290	20230809	154300	1862558890	9680	9680	9680	9680	0
291	20230809	154200	1862558890	9680	9680	9680	9680	0
292	20230809	154100	1862558890	9680	9680	9680	9680	0
293	20230809	154000	1862558890	9680	9680	9680	9680	0
294	20230809	153900	1862558890	9680	9680	9680	9680	0
295	20230809	153800	1862558890	9680	9680	9680	9680	0
296	20230809	153700	1862558890	9680	9680	9680	9680	0
297	20230809	153600	1862558890	9680	9680	9680	9680	0
298	20230809	153500	1862558890	9680	9680	9680	9680	0
299	20230809	153400	1862558890	9680	9680	9680	9680	0
300	20230809	153300	1862558890	9680	9680	9680	9680	0
301	20230809	153200	1862558890	9680	9680	9680	9680	0
302	20230809	153100	1862558890	9680	9680	9680	9680	2692
303	20230809	153000	1862558890	9680	9680	9680	9680	2692
304	20230809	152900	1836500330	9660	9660	9660	9660	0
305	20230809	152800	1836500330	9660	9660	9660	9660	0
306	20230809	152700	1836500330	9660	9660	9660	9660	0
307	20230809	152600	1836500330	9660	9660	9660	9660	0
308	20230809	152500	1836500330	9660	9660	9660	9660	0
309	20230809	152400	1836500330	9660	9660	9660	9660	0
310	20230809	152300	1836500330	9660	9660	9660	9660	0
311	20230809	152200	1836500330	9660	9660	9660	9660	0
312	20230809	152100	1836500330	9660	9660	9660	9660	0
313	20230809	152000	1836500330	9660	9660	9660	9660	0
314	20230809	151900	1836500330	9660	9670	9670	9660	686
315	20230809	151800	1829872460	9670	9670	9670	9670	112
316	20230809	151700	1828789420	9670	9680	9680	9670	972
317	20230809	151600	1819390170	9670	9660	9680	9660	1339
318	20230809	151500	1806440960	9650	9650	9670	9650	433
319	20230809	151400	1802260140	9660	9650	9660	9650	1477
320	20230809	151300	1787996320	9660	9640	9660	9640	321
321	20230809	151200	1784898760	9620	9630	9630	9620	605
322	20230809	151100	1779076860	9630	9630	9630	9630	150
323	20230809	151000	1777632360	9640	9640	9640	9640	5
324	20230809	150900	1777584160	9660	9610	9660	9610	1159
325	20230809	150800	1766406400	9620	9600	9620	9600	60
326	20230809	150700	1765830290	9600	9590	9600	9590	113
327	20230809	150600	1764746590	9590	9600	9600	9590	7
328	20230809	150500	1764679440	9590	9590	9590	9590	5
329	20230809	150400	1764631490	9600	9600	9600	9600	2
330	20230809	150300	1764612290	9590	9600	9600	9590	300
331	20230809	150200	1761734770	9620	9590	9620	9590	92
332	20230809	150100	1760852040	9600	9590	9600	9590	24
333	20230809	150000	1760621760	9580	9570	9590	9570	204
334	20230809	145900	1758666670	9560	9550	9560	9550	1062
335	20230809	145800	1748514590	9560	9570	9570	9550	964
336	20230809	145700	1739304280	9570	9570	9570	9570	36
337	20230809	145600	1738959760	9570	9570	9570	9570	26
338	20230809	145500	1738710940	9570	9580	9580	9570	59
339	20230809	145400	1738145770	9580	9590	9590	9580	34
340	20230809	145300	1737819960	9580	9590	9590	9580	68
341	20230809	145200	1737168040	9570	9570	9570	9560	951
342	20230809	145100	1728067020	9560	9560	9560	9560	370
343	20230809	145000	1724529820	9570	9570	9570	9570	320
344	20230809	144900	1721467420	9570	9570	9570	9570	120
345	20230809	144800	1720319020	9580	9570	9580	9570	58
346	20230809	144700	1719763470	9580	9580	9580	9580	0
347	20230809	144600	1719763470	9580	9570	9580	9570	437
348	20230809	144500	1715579180	9570	9570	9570	9570	423
349	20230809	144400	1711531070	9580	9590	9590	9580	473
350	20230809	144300	1706997940	9590	9620	9630	9590	349
351	20230809	144200	1703650680	9590	9590	9630	9590	503
352	20230809	144100	1698826830	9590	9600	9600	9590	10
353	20230809	144000	1698730920	9600	9600	9610	9590	670
354	20230809	143900	1692298950	9600	9620	9620	9600	1314
355	20230809	143800	1679676100	9630	9650	9650	9630	559
356	20230809	143700	1674290910	9650	9650	9650	9650	292
357	20230809	143600	1671473110	9660	9650	9660	9650	78
358	20230809	143500	1670720400	9640	9640	9640	9640	2
359	20230809	143400	1670701120	9650	9650	9660	9640	1146
360	20230809	143300	1659640850	9650	9640	9650	9640	151
361	20230809	143200	1658184110	9640	9630	9640	9630	405
362	20230809	143100	1654279960	9630	9640	9640	9630	6
363	20230809	143000	1654222170	9630	9630	9630	9630	5
364	20230809	142900	1654174020	9630	9630	9630	9630	50
365	20230809	142800	1653692520	9630	9630	9630	9630	32
366	20230809	142700	1653384360	9630	9630	9630	9630	5
367	20230809	142600	1653336210	9630	9640	9640	9630	142
368	20230809	142500	1651968050	9640	9640	9640	9640	5
369	20230809	142400	1651919850	9640	9640	9640	9640	5
370	20230809	142300	1651871650	9640	9640	9640	9640	42
371	20230809	142200	1651466770	9630	9630	9630	9630	5
372	20230809	142100	1651418620	9630	9630	9630	9630	5
373	20230809	142000	1651370470	9630	9630	9630	9630	42
374	20230809	141900	1650966010	9630	9630	9630	9630	56
375	20230809	141800	1650426730	9630	9640	9640	9630	6
376	20230809	141700	1650368940	9640	9640	9640	9640	27
377	20230809	141600	1650108660	9640	9640	9640	9640	5
378	20230809	141500	1650060460	9640	9630	9640	9630	83
379	20230809	141400	1649260390	9620	9630	9630	9620	4
380	20230809	141300	1649221900	9630	9620	9630	9620	12
381	20230809	141200	1649106410	9640	9620	9640	9620	251
382	20230809	141100	1646691640	9620	9620	9620	9620	85
383	20230809	141000	1645873940	9620	9620	9620	9620	0
384	20230809	140900	1645873940	9620	9620	9620	9620	15
385	20230809	140800	1645729640	9610	9610	9610	9610	0
386	20230809	140700	1645729640	9610	9640	9640	9610	67
387	20230809	140600	1645084840	9630	9630	9630	9630	5
388	20230809	140500	1645036690	9660	9660	9660	9660	0
389	20230809	140400	1645036690	9660	9650	9660	9650	16
390	20230809	140300	1644882180	9660	9660	9670	9660	29
391	20230809	140200	1644601940	9670	9650	9670	9630	68
392	20230809	140100	1643944960	9630	9650	9650	9600	1349
393	20230809	140000	1630979950	9630	9670	9670	9630	2211
394	20230809	135900	1609655230	9680	9660	9680	9660	127
395	20230809	135800	1608427660	9670	9670	9670	9670	5
396	20230809	135700	1608379310	9680	9680	9690	9670	1686
397	20230809	135600	1592073820	9690	9680	9690	9680	1031
398	20230809	135500	1582093430	9670	9680	9680	9670	40
399	20230809	135400	1581706280	9680	9670	9680	9670	24
400	20230809	135300	1581474190	9670	9660	9670	9660	350
401	20230809	135200	1578089960	9660	9670	9670	9660	139
402	20230809	135100	1576747200	9680	9670	9680	9670	25
403	20230809	135000	1576505250	9680	9680	9680	9680	1
404	20230809	134900	1576495570	9670	9680	9680	9670	10
405	20230809	134800	1576398820	9680	9670	9680	9660	221
406	20230809	134700	1574261690	9670	9670	9670	9660	132
407	20230809	134600	1572985960	9670	9670	9670	9670	20
408	20230809	134500	1572792560	9670	9670	9670	9670	5
409	20230809	134400	1572744210	9680	9670	9680	9660	397
410	20230809	134300	1568906760	9680	9670	9680	9660	165
411	20230809	134200	1567311190	9660	9660	9670	9660	25
412	20230809	134100	1567069680	9660	9660	9660	9660	34
413	20230809	134000	1566741240	9660	9650	9660	9650	226
414	20230809	133900	1564558190	9660	9660	9660	9660	5
415	20230809	133800	1564509890	9660	9650	9670	9650	96
416	20230809	133700	1563582570	9650	9650	9650	9650	170
417	20230809	133600	1561942070	9640	9650	9650	9640	345
418	20230809	133500	1558612870	9650	9650	9660	9650	693
419	20230809	133400	1551923270	9660	9650	9660	9650	355
420	20230809	133300	1548497500	9650	9670	9670	9650	359
421	20230809	133200	1545031270	9670	9660	9670	9650	1036
422	20230809	133100	1535021250	9660	9660	9660	9660	75
423	20230809	133000	1534296750	9650	9660	9670	9650	798
424	20230809	132900	1526585180	9660	9650	9660	9650	1353
425	20230809	132800	1513519480	9650	9660	9660	9650	106
426	20230809	132700	1512495570	9660	9660	9660	9650	259
427	20230809	132600	1509993680	9650	9650	9660	9650	375
428	20230809	132500	1506374890	9650	9660	9660	9650	10
429	20230809	132400	1506278340	9660	9640	9660	9640	764
430	20230809	132300	1498900910	9640	9640	9640	9640	10
431	20230809	132200	1498804510	9650	9650	9650	9650	100
432	20230809	132100	1497839510	9650	9650	9650	9640	577
433	20230809	132000	1492271960	9620	9620	9640	9620	2828
434	20230809	131900	1465026870	9620	9620	9620	9610	669
435	20230809	131800	1458591140	9620	9620	9620	9620	25
436	20230809	131700	1458350640	9620	9620	9620	9620	50
437	20230809	131600	1457869640	9610	9620	9620	9610	66
438	20230809	131500	1457234770	9610	9620	9620	9610	8
439	20230809	131400	1457157870	9620	9610	9620	9600	818
440	20230809	131300	1449296480	9610	9610	9610	9600	104
441	20230809	131200	1448297090	9610	9610	9610	9610	314
442	20230809	131100	1445279550	9620	9610	9620	9610	329
443	20230809	131000	1442114620	9610	9610	9610	9610	1111
444	20230809	130900	1431437910	9600	9590	9600	9590	527
445	20230809	130800	1426378770	9590	9590	9590	9590	37
446	20230809	130700	1426023940	9580	9580	9580	9570	11
447	20230809	130600	1425918610	9550	9560	9560	9550	507
448	20230809	130500	1421075700	9560	9570	9570	9560	1000
449	20230809	130400	1411513170	9560	9570	9570	9560	335
450	20230809	130300	1408308370	9570	9570	9570	9570	10
451	20230809	130200	1408212670	9570	9570	9570	9560	48
452	20230809	130100	1407753360	9570	9570	9570	9570	293
453	20230809	130000	1404949350	9570	9580	9580	9570	31
454	20230809	125900	1404652420	9570	9570	9570	9570	5
455	20230809	125800	1404604570	9580	9570	9580	9570	64
456	20230809	125700	1403991500	9570	9570	9570	9570	2
457	20230809	125600	1403972360	9570	9580	9580	9570	76
458	20230809	125500	1403244330	9580	9580	9580	9580	6
459	20230809	125400	1403186850	9580	9580	9580	9580	31
460	20230809	125300	1402889870	9590	9590	9590	9590	1
461	20230809	125200	1402880280	9580	9590	9590	9580	157
462	20230809	125100	1401375700	9590	9590	9600	9590	174
463	20230809	125000	1399707030	9590	9600	9600	9590	1024
464	20230809	124900	1389876970	9600	9610	9610	9600	88
465	20230809	124800	1389031340	9610	9610	9610	9610	240
466	20230809	124700	1386724940	9610	9620	9620	9610	6
467	20230809	124600	1386667270	9620	9590	9620	9590	349
468	20230809	124500	1383314600	9600	9590	9600	9590	1676
469	20230809	124400	1367231760	9590	9590	9590	9590	0
470	20230809	124300	1367231760	9590	9600	9600	9590	10
471	20230809	124200	1367135850	9600	9590	9600	9590	94
472	20230809	124100	1366233500	9590	9580	9590	9580	6
473	20230809	124000	1366176010	9570	9600	9600	9570	505
474	20230809	123900	1361328160	9600	9580	9600	9570	1740
475	20230809	123800	1344645800	9580	9570	9580	9570	1054
476	20230809	123700	1334555350	9550	9560	9560	9550	122
477	20230809	123600	1333389080	9550	9550	9550	9550	5
478	20230809	123500	1333341330	9540	9560	9560	9540	542
479	20230809	123400	1328159910	9570	9560	9570	9560	11
480	20230809	123300	1328054720	9560	9540	9560	9540	265
481	20230809	123200	1325522420	9540	9540	9540	9540	5
482	20230809	123100	1325474720	9540	9540	9540	9540	11
483	20230809	123000	1325369780	9530	9550	9550	9530	89
484	20230809	122900	1324519930	9550	9560	9560	9550	77
485	20230809	122800	1323784560	9550	9550	9550	9550	55
486	20230809	122700	1323259310	9550	9550	9550	9550	6
487	20230809	122600	1323202010	9560	9540	9560	9540	450
488	20230809	122500	1318900120	9550	9550	9550	9550	191
489	20230809	122400	1317076070	9530	9530	9530	9530	10
490	20230809	122300	1316980770	9530	9540	9540	9530	156
491	20230809	122200	1315492580	9530	9530	9530	9530	5
492	20230809	122100	1315444930	9530	9520	9530	9520	6
493	20230809	122000	1315387800	9520	9520	9520	9520	5
494	20230809	121900	1315340200	9520	9520	9520	9520	9
495	20230809	121800	1315254520	9520	9520	9520	9520	5
496	20230809	121700	1315206920	9510	9510	9510	9510	5
497	20230809	121600	1315159370	9510	9510	9510	9510	5
498	20230809	121500	1315111820	9510	9510	9510	9510	5
499	20230809	121400	1315064270	9540	9500	9540	9500	7
500	20230809	121300	1314997720	9500	9500	9500	9490	1522
501	20230809	121200	1300538730	9500	9500	9500	9500	5
502	20230809	121100	1300491230	9500	9500	9500	9500	5
503	20230809	121000	1300443730	9500	9500	9500	9500	55
504	20230809	120900	1299921230	9500	9500	9500	9500	5
505	20230809	120800	1299873730	9500	9500	9500	9500	5
506	20230809	120700	1299826230	9500	9500	9500	9500	609
507	20230809	120600	1294040730	9500	9500	9500	9500	5
508	20230809	120500	1293993230	9500	9500	9500	9500	5
509	20230809	120400	1293945730	9540	9500	9540	9500	55
510	20230809	120300	1293421720	9500	9510	9510	9500	255
511	20230809	120200	1290999210	9500	9510	9510	9500	504
512	20230809	120100	1286208520	9520	9520	9520	9520	245
513	20230809	120000	1283876120	9530	9530	9530	9530	0
514	20230809	115900	1283876120	9530	9540	9540	9530	104
515	20230809	115800	1282884270	9540	9540	9540	9540	32
516	20230809	115700	1282578990	9540	9520	9540	9520	6
517	20230809	115600	1282521850	9530	9540	9540	9530	126
518	20230809	115500	1281320900	9540	9540	9540	9540	4
519	20230809	115400	1281282740	9530	9560	9560	9530	1032
520	20230809	115300	1271437060	9560	9570	9570	9560	169
521	20230809	115200	1269819780	9570	9570	9570	9570	207
522	20230809	115100	1267838790	9570	9590	9590	9570	7
523	20230809	115000	1267771780	9590	9590	9590	9570	30
524	20230809	114900	1267484180	9580	9580	9580	9580	10
525	20230809	114800	1267388380	9580	9580	9580	9580	5
526	20230809	114700	1267340480	9580	9580	9580	9580	10
527	20230809	114600	1267244680	9580	9580	9580	9580	5
528	20230809	114500	1267196780	9580	9580	9580	9580	5
529	20230809	114400	1267148880	9580	9580	9580	9580	5
530	20230809	114300	1267100980	9580	9580	9580	9580	5
531	20230809	114200	1267053080	9580	9580	9580	9580	5
532	20230809	114100	1267005180	9590	9590	9590	9590	217
533	20230809	114000	1264924150	9590	9590	9590	9590	5
534	20230809	113900	1264876200	9590	9600	9600	9590	606
535	20230809	113800	1259064150	9590	9600	9600	9590	9
536	20230809	113700	1258977810	9600	9610	9610	9600	24
537	20230809	113600	1258747180	9610	9610	9610	9610	63
538	20230809	113500	1258141750	9610	9620	9620	9610	52
539	20230809	113400	1257642010	9610	9620	9620	9610	13
540	20230809	113300	1257517050	9610	9610	9620	9610	342
541	20230809	113200	1254227130	9610	9600	9610	9590	1633
542	20230809	113100	1238550400	9580	9580	9590	9570	916
543	20230809	113000	1229771020	9580	9570	9580	9570	112
544	20230809	112900	1228699110	9580	9560	9580	9560	886
545	20230809	112800	1220220270	9560	9560	9560	9550	513
546	20230809	112700	1215316110	9560	9560	9560	9560	53
547	20230809	112600	1214809430	9560	9560	9570	9550	877
548	20230809	112500	1206423450	9520	9550	9550	9520	506
549	20230809	112400	1201591300	9510	9510	9510	9510	5
550	20230809	112300	1201543750	9550	9500	9550	9500	62
551	20230809	112200	1200952400	9500	9530	9530	9500	684
552	20230809	112100	1194446300	9530	9530	9530	9530	5
553	20230809	112000	1194398650	9520	9550	9560	9520	898
554	20230809	111900	1185830960	9550	9540	9550	9540	305
555	20230809	111800	1182918270	9550	9560	9560	9550	359
556	20230809	111700	1179488370	9550	9540	9550	9540	106
557	20230809	111600	1178476130	9550	9530	9560	9530	724
558	20230809	111500	1171569730	9520	9520	9550	9510	854
559	20230809	111400	1163421810	9520	9520	9520	9510	306
560	20230809	111300	1160508750	9500	9500	9500	9500	101
561	20230809	111200	1159549250	9500	9500	9500	9500	40
562	20230809	111100	1159169250	9500	9500	9500	9500	63
563	20230809	111000	1158570750	9490	9490	9490	9490	228
564	20230809	110900	1156407030	9490	9500	9510	9490	920
565	20230809	110800	1147668470	9500	9500	9500	9490	100
566	20230809	110700	1146719000	9500	9490	9500	9490	42
567	20230809	110600	1146320080	9500	9490	9500	9490	476
568	20230809	110500	1141798100	9500	9500	9540	9490	1015
569	20230809	110400	1132156610	9500	9500	9540	9500	5
570	20230809	110300	1132109070	9490	9500	9500	9490	1037
571	20230809	110200	1122267200	9500	9540	9550	9500	2187
572	20230809	110100	1101466790	9550	9580	9580	9550	620
573	20230809	110000	1095542350	9580	9580	9590	9580	9
574	20230809	105900	1095456120	9580	9580	9590	9580	151
575	20230809	105800	1094009530	9580	9570	9600	9560	235
576	20230809	105700	1091760270	9560	9610	9620	9560	1543
577	20230809	105600	1076960530	9620	9660	9660	9620	1345
578	20230809	105500	1064001290	9660	9680	9690	9650	251
579	20230809	105400	1061573350	9680	9680	9690	9680	28
580	20230809	105300	1061302290	9680	9670	9690	9650	3800
581	20230809	105200	1024510840	9670	9650	9670	9630	1480
582	20230809	105100	1010220730	9640	9670	9670	9640	292
583	20230809	105000	1007397450	9650	9650	9670	9640	541
584	20230809	104900	1002170400	9640	9640	9640	9630	126
585	20230809	104800	1000955780	9640	9630	9660	9630	25
586	20230809	104700	1000714410	9630	9660	9670	9630	798
587	20230809	104600	993008390	9680	9660	9680	9660	1852
588	20230809	104500	975099520	9660	9650	9660	9640	396
589	20230809	104400	971277010	9650	9670	9670	9650	1265
590	20230809	104300	959049540	9670	9670	9670	9660	4131
591	20230809	104200	919105720	9670	9650	9670	9640	2345
592	20230809	104100	896460820	9640	9650	9650	9640	72
593	20230809	104000	895766070	9650	9630	9650	9610	1136
594	20230809	103900	884811750	9610	9620	9620	9610	104
595	20230809	103800	883811730	9620	9620	9640	9620	125
596	20230809	103700	882609210	9610	9590	9640	9590	294
597	20230809	103600	879781470	9590	9640	9640	9590	501
598	20230809	103500	874976830	9640	9630	9650	9600	2455
599	20230809	103400	851344340	9630	9640	9640	9600	613
600	20230809	103300	845451100	9640	9630	9640	9630	762
601	20230809	103200	838107750	9640	9610	9650	9610	3109
602	20230809	103100	808145720	9610	9560	9610	9560	10508
603	20230809	103000	707403350	9560	9560	9560	9550	227
604	20230809	102900	705233240	9570	9570	9580	9570	3147
605	20230809	102800	675106810	9560	9550	9560	9550	773
606	20230809	102700	667718280	9550	9550	9550	9540	949
607	20230809	102600	658655340	9550	9500	9550	9500	6243
608	20230809	102500	599138760	9490	9490	9500	9490	234
609	20230809	102400	596917550	9490	9480	9490	9480	486
610	20230809	102300	592306830	9480	9480	9490	9480	709
611	20230809	102200	585582330	9490	9470	9490	9470	88
612	20230809	102100	584748400	9490	9480	9490	9470	629
613	20230809	102000	578787470	9480	9430	9480	9430	271
614	20230809	101900	576222190	9440	9460	9460	9440	408
615	20230809	101800	572364670	9470	9470	9470	9440	6
616	20230809	101700	572307970	9480	9480	9480	9480	103
617	20230809	101600	571331530	9460	9460	9480	9460	343
618	20230809	101500	568080790	9460	9480	9480	9460	940
619	20230809	101400	559183240	9480	9470	9510	9470	5363
620	20230809	101300	508251920	9480	9440	9480	9440	3067
621	20230809	101200	479234890	9440	9460	9460	9440	76
622	20230809	101100	478516460	9460	9440	9460	9440	1358
623	20230809	101000	465683500	9450	9400	9450	9400	5970
624	20230809	100900	409387620	9400	9400	9410	9400	532
625	20230809	100800	404383820	9400	9400	9400	9400	554
626	20230809	100700	399176220	9400	9400	9400	9400	1320
627	20230809	100600	386768220	9400	9390	9400	9390	365
628	20230809	100500	383340860	9390	9400	9400	9390	625
629	20230809	100400	377470870	9410	9400	9410	9400	1256
630	20230809	100300	365664270	9380	9370	9390	9370	1398
631	20230809	100200	352544030	9370	9360	9370	9360	11
632	20230809	100100	352440970	9370	9370	9370	9360	755
633	20230809	100000	345372990	9380	9390	9390	9380	247
634	20230809	095900	343054030	9390	9380	9390	9380	1075
635	20230809	095800	332960080	9390	9390	9390	9390	10
636	20230809	095700	332866180	9390	9360	9390	9360	766
637	20230809	095600	325678920	9360	9360	9360	9360	200
638	20230809	095500	323806920	9370	9390	9390	9370	301
639	20230809	095400	320984150	9390	9390	9390	9390	264
640	20230809	095300	318505190	9390	9390	9390	9370	365
641	20230809	095200	315078360	9390	9360	9390	9360	1324
642	20230809	095100	302658880	9360	9340	9360	9340	946
643	20230809	095000	293816340	9310	9280	9310	9280	138
644	20230809	094900	292531920	9280	9290	9290	9280	160
645	20230809	094800	291047020	9290	9310	9310	9290	11
646	20230809	094700	290944810	9310	9300	9310	9290	1102
647	20230809	094600	280705640	9280	9310	9320	9280	607
648	20230809	094500	275060240	9300	9300	9310	9300	203
649	20230809	094400	273172320	9300	9300	9300	9300	12
650	20230809	094300	273060720	9300	9300	9300	9300	20
651	20230809	094200	272874720	9310	9340	9340	9310	268
652	20230809	094100	270378400	9340	9340	9340	9340	19
653	20230809	094000	270200940	9340	9360	9360	9340	746
654	20230809	093900	263228020	9360	9360	9360	9360	106
655	20230809	093800	262235860	9360	9350	9360	9350	125
656	20230809	093700	261066610	9350	9360	9360	9350	106
657	20230809	093600	260074510	9360	9380	9380	9360	82
658	20230809	093500	259306800	9380	9380	9380	9360	55
659	20230809	093400	258791960	9380	9380	9390	9380	537
660	20230809	093300	253754400	9380	9380	9390	9380	655
661	20230809	093200	247605330	9380	9320	9380	9320	2569
662	20230809	093100	223536870	9290	9290	9290	9290	16
663	20230809	093000	223388230	9330	9300	9330	9290	106
664	20230809	092900	222403050	9290	9310	9320	9290	519
665	20230809	092800	217573270	9300	9310	9310	9300	160
666	20230809	092700	216083750	9310	9320	9320	9310	137
667	20230809	092600	214806960	9320	9330	9330	9320	236
668	20230809	092500	212605130	9330	9350	9350	9330	329
669	20230809	092400	209534540	9330	9290	9350	9290	486
670	20230809	092300	204997450	9290	9300	9300	9280	1224
671	20230809	092200	193624760	9300	9320	9330	9300	175
672	20230809	092100	191995300	9330	9380	9400	9330	4532
673	20230809	092000	149474120	9370	9320	9370	9320	2060
674	20230809	091900	130239220	9320	9300	9320	9300	276
675	20230809	091800	127670520	9300	9260	9310	9260	3177
676	20230809	091700	98155300	9260	9240	9260	9240	928
677	20230809	091600	89571340	9220	9200	9240	9200	2544
678	20230809	091500	66110440	9200	9190	9200	9190	390
679	20230809	091400	62522990	9190	9190	9200	9190	752
680	20230809	091300	55608220	9190	9140	9190	9140	905
681	20230809	091200	47315610	9190	9170	9190	9160	1429
682	20230809	091100	34207500	9160	9150	9160	9150	424
683	20230809	091000	30327880	9150	9140	9150	9140	1333
684	20230809	090900	18134260	9150	9150	9150	9150	0
685	20230809	090800	18134260	9150	9140	9160	9140	412
686	20230809	090700	14364780	9150	9150	9150	9150	499
687	20230809	090600	9798930	9150	9130	9150	9130	319
688	20230809	090500	6881230	9130	9110	9130	9110	44
689	20230809	090400	6479660	9100	9110	9110	9100	111
690	20230809	090300	5469500	9110	9110	9110	9110	97
691	20230809	090200	4585830	9110	9030	9110	9030	215
692	20230809	090100	2636060	9030	9090	9140	9030	184
693	20230809	090000	973240	9030	9030	9030	9030	8