KissMeData/006220/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	184300	2083595760	9680	9680	9680	9680	4400
3	20230803	184200	2083595760	9680	9680	9680	9680	0
4	20230803	184100	2083595760	9680	9680	9680	9680	0
5	20230803	184000	2083595760	9680	9680	9680	9680	0
6	20230803	183900	2083595760	9680	9680	9680	9680	0
7	20230803	183800	2083595760	9680	9680	9680	9680	0
8	20230803	183700	2083595760	9680	9680	9680	9680	0
9	20230803	183600	2083595760	9680	9680	9680	9680	0
10	20230803	183500	2083595760	9680	9680	9680	9680	0
11	20230803	183400	2083595760	9680	9680	9680	9680	0
12	20230803	183300	2083595760	9680	9680	9680	9680	0
13	20230803	183200	2083595760	9680	9680	9680	9680	0
14	20230803	183100	2083595760	9680	9680	9680	9680	0
15	20230803	183000	2083595760	9680	9680	9680	9680	0
16	20230803	182900	2083595760	9680	9680	9680	9680	0
17	20230803	182800	2083595760	9680	9680	9680	9680	0
18	20230803	182700	2083595760	9680	9680	9680	9680	0
19	20230803	182600	2083595760	9680	9680	9680	9680	0
20	20230803	182500	2083595760	9680	9680	9680	9680	0
21	20230803	182400	2083595760	9680	9680	9680	9680	0
22	20230803	182300	2083595760	9680	9680	9680	9680	0
23	20230803	182200	2083595760	9680	9680	9680	9680	0
24	20230803	182100	2083595760	9680	9680	9680	9680	0
25	20230803	182000	2083595760	9680	9680	9680	9680	0
26	20230803	181900	2083595760	9680	9680	9680	9680	0
27	20230803	181800	2083595760	9680	9680	9680	9680	0
28	20230803	181700	2083595760	9680	9680	9680	9680	0
29	20230803	181600	2083595760	9680	9680	9680	9680	0
30	20230803	181500	2083595760	9680	9680	9680	9680	0
31	20230803	181400	2083595760	9680	9680	9680	9680	0
32	20230803	181300	2083595760	9680	9680	9680	9680	4400
33	20230803	181200	2083595760	9680	9680	9680	9680	0
34	20230803	181100	2083595760	9680	9680	9680	9680	0
35	20230803	181000	2083595760	9680	9680	9680	9680	0
36	20230803	180900	2083595760	9680	9680	9680	9680	0
37	20230803	180800	2083595760	9680	9680	9680	9680	0
38	20230803	180700	2083595760	9680	9680	9680	9680	0
39	20230803	180600	2083595760	9680	9680	9680	9680	0
40	20230803	180500	2083595760	9680	9680	9680	9680	0
41	20230803	180400	2083595760	9680	9680	9680	9680	0
42	20230803	180300	2083595760	9680	9680	9680	9680	0
43	20230803	180200	2083595760	9680	9680	9680	9680	0
44	20230803	180100	2083595760	9680	9680	9680	9680	0
45	20230803	180000	2083595760	9680	9680	9680	9680	0
46	20230803	175900	2083595760	9680	9680	9680	9680	0
47	20230803	175800	2083595760	9680	9680	9680	9680	0
48	20230803	175700	2083595760	9680	9680	9680	9680	0
49	20230803	175600	2083595760	9680	9680	9680	9680	0
50	20230803	175500	2083595760	9680	9680	9680	9680	0
51	20230803	175400	2083595760	9680	9680	9680	9680	0
52	20230803	175300	2083595760	9680	9680	9680	9680	0
53	20230803	175200	2083595760	9680	9680	9680	9680	0
54	20230803	175100	2083595760	9680	9680	9680	9680	0
55	20230803	175000	2083595760	9680	9680	9680	9680	0
56	20230803	174900	2083595760	9680	9680	9680	9680	0
57	20230803	174800	2083595760	9680	9680	9680	9680	0
58	20230803	174700	2083595760	9680	9680	9680	9680	0
59	20230803	174600	2083595760	9680	9680	9680	9680	0
60	20230803	174500	2083595760	9680	9680	9680	9680	0
61	20230803	174400	2083595760	9680	9680	9680	9680	0
62	20230803	174300	2083595760	9680	9680	9680	9680	4400
63	20230803	174200	2083595760	9680	9680	9680	9680	0
64	20230803	174100	2083595760	9680	9680	9680	9680	0
65	20230803	174000	2083595760	9680	9680	9680	9680	0
66	20230803	173900	2083595760	9680	9680	9680	9680	0
67	20230803	173800	2083595760	9680	9680	9680	9680	0
68	20230803	173700	2083595760	9680	9680	9680	9680	0
69	20230803	173600	2083595760	9680	9680	9680	9680	0
70	20230803	173500	2083595760	9680	9680	9680	9680	0
71	20230803	173400	2083595760	9680	9680	9680	9680	0
72	20230803	173300	2083595760	9680	9680	9680	9680	0
73	20230803	173200	2083595760	9680	9680	9680	9680	0
74	20230803	173100	2083595760	9680	9680	9680	9680	0
75	20230803	173000	2083595760	9680	9680	9680	9680	0
76	20230803	172900	2083595760	9680	9680	9680	9680	0
77	20230803	172800	2083595760	9680	9680	9680	9680	0
78	20230803	172700	2083595760	9680	9680	9680	9680	0
79	20230803	172600	2083595760	9680	9680	9680	9680	0
80	20230803	172500	2083595760	9680	9680	9680	9680	0
81	20230803	172400	2083595760	9680	9680	9680	9680	0
82	20230803	172300	2083595760	9680	9680	9680	9680	0
83	20230803	172200	2083595760	9680	9680	9680	9680	0
84	20230803	172100	2083595760	9680	9680	9680	9680	0
85	20230803	172000	2083595760	9680	9680	9680	9680	0
86	20230803	171900	2083595760	9680	9680	9680	9680	0
87	20230803	171800	2083595760	9680	9680	9680	9680	0
88	20230803	171700	2083595760	9680	9680	9680	9680	0
89	20230803	171600	2083595760	9680	9680	9680	9680	0
90	20230803	171500	2083595760	9680	9680	9680	9680	0
91	20230803	171400	2083595760	9680	9680	9680	9680	0
92	20230803	171300	2083595760	9680	9680	9680	9680	4400
93	20230803	171200	2083595760	9680	9680	9680	9680	0
94	20230803	171100	2083595760	9680	9680	9680	9680	0
95	20230803	171000	2083595760	9680	9680	9680	9680	0
96	20230803	170900	2083595760	9680	9680	9680	9680	0
97	20230803	170800	2083595760	9680	9680	9680	9680	0
98	20230803	170700	2083595760	9680	9680	9680	9680	0
99	20230803	170600	2083595760	9680	9680	9680	9680	0
100	20230803	170500	2083595760	9680	9680	9680	9680	0
101	20230803	170400	2083595760	9680	9680	9680	9680	0
102	20230803	170300	2083595760	9680	9680	9680	9680	0
103	20230803	170200	2083595760	9680	9680	9680	9680	0
104	20230803	170100	2083595760	9680	9680	9680	9680	0
105	20230803	170000	2083595760	9680	9680	9680	9680	0
106	20230803	165900	2083595760	9680	9680	9680	9680	0
107	20230803	165800	2083595760	9680	9680	9680	9680	0
108	20230803	165700	2083595760	9680	9680	9680	9680	0
109	20230803	165600	2083595760	9680	9680	9680	9680	0
110	20230803	165500	2083595760	9680	9680	9680	9680	0
111	20230803	165400	2083595760	9680	9680	9680	9680	0
112	20230803	165300	2083595760	9680	9680	9680	9680	0
113	20230803	165200	2083595760	9680	9680	9680	9680	0
114	20230803	165100	2083595760	9680	9680	9680	9680	0
115	20230803	165000	2083595760	9680	9680	9680	9680	0
116	20230803	164900	2083595760	9680	9680	9680	9680	0
117	20230803	164800	2083595760	9680	9680	9680	9680	0
118	20230803	164700	2083595760	9680	9680	9680	9680	0
119	20230803	164600	2083595760	9680	9680	9680	9680	0
120	20230803	164500	2083595760	9680	9680	9680	9680	0
121	20230803	164400	2083595760	9680	9680	9680	9680	0
122	20230803	164300	2083595760	9680	9680	9680	9680	4400
123	20230803	164200	2083595760	9680	9680	9680	9680	0
124	20230803	164100	2083595760	9680	9680	9680	9680	0
125	20230803	164000	2083595760	9680	9680	9680	9680	0
126	20230803	163900	2083595760	9680	9680	9680	9680	0
127	20230803	163800	2083595760	9680	9680	9680	9680	0
128	20230803	163700	2083595760	9680	9680	9680	9680	0
129	20230803	163600	2083595760	9680	9680	9680	9680	0
130	20230803	163500	2083595760	9680	9680	9680	9680	0
131	20230803	163400	2083595760	9680	9680	9680	9680	0
132	20230803	163300	2083595760	9680	9680	9680	9680	0
133	20230803	163200	2083595760	9680	9680	9680	9680	0
134	20230803	163100	2083595760	9680	9680	9680	9680	0
135	20230803	163000	2083595760	9680	9680	9680	9680	0
136	20230803	162900	2083595760	9680	9680	9680	9680	0
137	20230803	162800	2083595760	9680	9680	9680	9680	0
138	20230803	162700	2083595760	9680	9680	9680	9680	0
139	20230803	162600	2083595760	9680	9680	9680	9680	0
140	20230803	162500	2083595760	9680	9680	9680	9680	0
141	20230803	162400	2083595760	9680	9680	9680	9680	0
142	20230803	162300	2083595760	9680	9680	9680	9680	0
143	20230803	162200	2083595760	9680	9680	9680	9680	0
144	20230803	162100	2083595760	9680	9680	9680	9680	0
145	20230803	162000	2083595760	9680	9680	9680	9680	0
146	20230803	161900	2083595760	9680	9680	9680	9680	0
147	20230803	161800	2083595760	9680	9680	9680	9680	0
148	20230803	161700	2083595760	9680	9680	9680	9680	0
149	20230803	161600	2083595760	9680	9680	9680	9680	0
150	20230803	161500	2083595760	9680	9680	9680	9680	0
151	20230803	161400	2083595760	9680	9680	9680	9680	0
152	20230803	161300	2083595760	9680	9680	9680	9680	4400
153	20230803	161200	2083595760	9680	9680	9680	9680	0
154	20230803	161100	2083595760	9680	9680	9680	9680	0
155	20230803	161000	2083595760	9680	9680	9680	9680	0
156	20230803	160900	2083595760	9680	9680	9680	9680	0
157	20230803	160800	2083595760	9680	9680	9680	9680	0
158	20230803	160700	2083595760	9680	9680	9680	9680	0
159	20230803	160600	2083595760	9680	9680	9680	9680	0
160	20230803	160500	2083595760	9680	9680	9680	9680	0
161	20230803	160400	2083595760	9680	9680	9680	9680	0
162	20230803	160300	2083595760	9680	9680	9680	9680	0
163	20230803	160200	2083595760	9680	9680	9680	9680	0
164	20230803	160100	2083595760	9680	9680	9680	9680	0
165	20230803	160000	2083595760	9680	9680	9680	9680	0
166	20230803	155900	2083595760	9680	9680	9680	9680	0
167	20230803	155800	2083595760	9680	9680	9680	9680	0
168	20230803	155700	2083595760	9680	9680	9680	9680	0
169	20230803	155600	2083595760	9680	9680	9680	9680	0
170	20230803	155500	2083595760	9680	9680	9680	9680	0
171	20230803	155400	2083595760	9680	9680	9680	9680	0
172	20230803	155300	2083595760	9680	9680	9680	9680	0
173	20230803	155200	2083595760	9680	9680	9680	9680	0
174	20230803	155100	2083595760	9680	9680	9680	9680	0
175	20230803	155000	2083595760	9680	9680	9680	9680	0
176	20230803	154900	2083595760	9680	9680	9680	9680	0
177	20230803	154800	2083595760	9680	9680	9680	9680	0
178	20230803	154700	2083595760	9680	9680	9680	9680	0
179	20230803	154600	2083595760	9680	9680	9680	9680	0
180	20230803	154500	2083595760	9680	9680	9680	9680	0
181	20230803	154400	2083595760	9680	9680	9680	9680	0
182	20230803	154300	2083595760	9680	9680	9680	9680	4400
183	20230803	154200	2083595760	9680	9680	9680	9680	0
184	20230803	154100	2083595760	9680	9680	9680	9680	0
185	20230803	154000	2083595760	9680	9680	9680	9680	0
186	20230803	153900	2083595760	9680	9680	9680	9680	0
187	20230803	153800	2083595760	9680	9680	9680	9680	0
188	20230803	153700	2083595760	9680	9680	9680	9680	0
189	20230803	153600	2083595760	9680	9680	9680	9680	0
190	20230803	153500	2083595760	9680	9680	9680	9680	0
191	20230803	153400	2083595760	9680	9680	9680	9680	0
192	20230803	153300	2083595760	9680	9680	9680	9680	0
193	20230803	153200	2083595760	9680	9680	9680	9680	0
194	20230803	153100	2083595760	9680	9680	9680	9680	0
195	20230803	153000	2083595760	9680	9680	9680	9680	4400
196	20230803	152900	2041003760	9680	9680	9680	9680	0
197	20230803	152800	2041003760	9680	9680	9680	9680	0
198	20230803	152700	2041003760	9680	9680	9680	9680	0
199	20230803	152600	2041003760	9680	9680	9680	9680	0
200	20230803	152500	2041003760	9680	9680	9680	9680	0
201	20230803	152400	2041003760	9680	9680	9680	9680	0
202	20230803	152300	2041003760	9680	9680	9680	9680	0
203	20230803	152200	2041003760	9680	9680	9680	9680	0
204	20230803	152100	2041003760	9680	9680	9680	9680	0
205	20230803	152000	2041003760	9680	9680	9680	9680	0
206	20230803	151900	2041003760	9680	9680	9680	9640	1227
207	20230803	151800	2029130860	9640	9650	9650	9640	1293
208	20230803	151700	2016665370	9650	9680	9680	9650	2736
209	20230803	151600	1990227260	9680	9690	9700	9680	184
210	20230803	151500	1988444660	9690	9700	9700	9690	516
211	20230803	151400	1983444610	9670	9670	9670	9670	59
212	20230803	151300	1982874080	9670	9670	9670	9670	155
213	20230803	151200	1981375230	9660	9670	9690	9660	922
214	20230803	151100	1972454200	9680	9680	9680	9680	52
215	20230803	151000	1971950840	9680	9680	9680	9680	0
216	20230803	150900	1971950840	9680	9670	9680	9670	102
217	20230803	150800	1970963490	9680	9680	9680	9680	8
218	20230803	150700	1970886050	9670	9670	9680	9670	505
219	20230803	150600	1966002660	9680	9690	9690	9670	1298
220	20230803	150500	1953446270	9690	9680	9690	9670	557
221	20230803	150400	1948049620	9690	9670	9690	9670	644
222	20230803	150300	1941818160	9670	9660	9670	9660	337
223	20230803	150200	1938559550	9660	9630	9680	9630	500
224	20230803	150100	1933724580	9670	9680	9680	9630	559
225	20230803	150000	1928319230	9680	9680	9680	9630	195
226	20230803	145900	1926431680	9680	9620	9680	9620	822
227	20230803	145800	1918491200	9670	9640	9670	9640	1077
228	20230803	145700	1908095160	9620	9630	9630	9620	411
229	20230803	145600	1904140630	9620	9620	9620	9620	6
230	20230803	145500	1904082910	9620	9590	9620	9590	1338
231	20230803	145400	1891227250	9600	9600	9600	9590	1491
232	20230803	145300	1876918760	9600	9600	9600	9600	500
233	20230803	145200	1872118760	9600	9590	9600	9590	1551
234	20230803	145100	1857229660	9590	9590	9590	9590	8
235	20230803	145000	1857152940	9580	9590	9590	9580	950
236	20230803	144900	1848042740	9600	9610	9610	9600	120
237	20230803	144800	1846889740	9600	9610	9610	9600	311
238	20230803	144700	1843902840	9620	9610	9620	9610	334
239	20230803	144600	1840690050	9590	9600	9600	9590	200
240	20230803	144500	1838771040	9600	9600	9600	9600	423
241	20230803	144400	1834710240	9620	9610	9620	9600	482
242	20230803	144300	1830080810	9610	9600	9610	9600	18
243	20230803	144200	1829907960	9610	9610	9610	9600	347
244	20230803	144100	1826573340	9620	9610	9620	9610	11
245	20230803	144000	1826467610	9610	9610	9610	9610	8
246	20230803	143900	1826390730	9620	9640	9640	9610	235
247	20230803	143800	1824130260	9640	9640	9640	9640	1
248	20230803	143700	1824120620	9640	9620	9640	9620	572
249	20230803	143600	1818613940	9620	9630	9630	9620	8
250	20230803	143500	1818536970	9620	9650	9650	9620	101
251	20230803	143400	1817562350	9620	9640	9640	9620	793
252	20230803	143300	1809929950	9640	9620	9640	9620	83
253	20230803	143200	1809130330	9630	9630	9630	9630	81
254	20230803	143100	1808350300	9610	9620	9620	9610	312
255	20230803	143000	1805349860	9590	9610	9620	9590	310
256	20230803	142900	1802371150	9590	9590	9590	9590	38
257	20230803	142800	1802006730	9600	9590	9600	9590	482
258	20230803	142700	1797379580	9590	9590	9590	9590	412
259	20230803	142600	1793428500	9590	9590	9590	9590	108
260	20230803	142500	1792392780	9590	9590	9590	9590	3
261	20230803	142400	1792364010	9590	9590	9590	9590	121
262	20230803	142300	1791203620	9590	9590	9590	9590	51
263	20230803	142200	1790714530	9590	9570	9590	9570	1057
264	20230803	142100	1780595040	9560	9570	9570	9560	263
265	20230803	142000	1778079330	9570	9590	9590	9570	118
266	20230803	141900	1776949870	9570	9570	9570	9570	951
267	20230803	141800	1767848800	9570	9570	9570	9570	137
268	20230803	141700	1766537710	9570	9570	9570	9570	40
269	20230803	141600	1766154910	9560	9560	9560	9560	2000
270	20230803	141500	1747034910	9570	9570	9570	9570	480
271	20230803	141400	1742441310	9580	9580	9580	9580	0
272	20230803	141300	1742441310	9580	9560	9580	9560	88
273	20230803	141200	1741598470	9570	9570	9570	9570	392
274	20230803	141100	1737847030	9560	9560	9560	9560	287
275	20230803	141000	1735103310	9560	9580	9580	9560	3546
276	20230803	140900	1701150170	9590	9580	9590	9580	326
277	20230803	140800	1698025090	9590	9590	9600	9590	350
278	20230803	140700	1694666140	9590	9590	9590	9590	361
279	20230803	140600	1691204150	9590	9590	9590	9590	9
280	20230803	140500	1691117840	9600	9600	9600	9600	112
281	20230803	140400	1690042640	9600	9590	9600	9590	133
282	20230803	140300	1688765900	9600	9600	9600	9600	204
283	20230803	140200	1686807500	9600	9600	9600	9600	11
284	20230803	140100	1686701900	9610	9610	9620	9610	142
285	20230803	140000	1685335920	9610	9610	9610	9610	31
286	20230803	135900	1685038010	9610	9610	9610	9610	144
287	20230803	135800	1683654170	9610	9600	9610	9600	102
288	20230803	135700	1682674950	9600	9600	9600	9600	0
289	20230803	135600	1682674950	9600	9600	9600	9600	684
290	20230803	135500	1676108550	9600	9580	9600	9580	1573
291	20230803	135400	1661025120	9580	9580	9580	9570	71
292	20230803	135300	1660345110	9580	9580	9580	9580	21
293	20230803	135200	1660143930	9580	9580	9580	9580	5
294	20230803	135100	1660096030	9580	9580	9580	9580	103
295	20230803	135000	1659109290	9580	9580	9580	9580	16
296	20230803	134900	1658956010	9580	9580	9580	9580	471
297	20230803	134800	1654443830	9560	9570	9570	9560	1001
298	20230803	134700	1644868860	9570	9580	9580	9570	94
299	20230803	134600	1643968360	9580	9580	9580	9580	214
300	20230803	134500	1641918240	9580	9580	9580	9580	144
301	20230803	134400	1640538720	9580	9580	9580	9580	14
302	20230803	134300	1640404600	9580	9580	9580	9580	2
303	20230803	134200	1640385440	9580	9560	9580	9560	2
304	20230803	134100	1640366300	9560	9560	9560	9560	209
305	20230803	134000	1638368260	9560	9560	9560	9560	2
306	20230803	133900	1638349140	9560	9560	9560	9550	363
307	20230803	133800	1634882260	9560	9560	9560	9560	210
308	20230803	133700	1632874660	9560	9580	9580	9560	149
309	20230803	133600	1631448710	9580	9570	9580	9570	408
310	20230803	133500	1627540080	9570	9560	9570	9560	17
311	20230803	133400	1627377420	9570	9560	9580	9550	346
312	20230803	133300	1624071870	9560	9560	9560	9560	0
313	20230803	133200	1624071870	9560	9560	9560	9560	500
314	20230803	133100	1619291870	9560	9560	9560	9560	281
315	20230803	133000	1616605510	9560	9550	9560	9550	579
316	20230803	132900	1611073970	9560	9550	9560	9550	22
317	20230803	132800	1610863770	9550	9560	9560	9550	313
318	20230803	132700	1607871600	9560	9580	9580	9560	7
319	20230803	132600	1607804580	9580	9580	9580	9580	0
320	20230803	132500	1607804580	9580	9580	9580	9580	0
321	20230803	132400	1607804580	9580	9590	9590	9570	79
322	20230803	132300	1607048000	9570	9590	9590	9570	511
323	20230803	132200	1602154140	9580	9580	9590	9580	12
324	20230803	132100	1602039170	9580	9580	9580	9580	14
325	20230803	132000	1601905050	9580	9580	9580	9580	25
326	20230803	131900	1601665550	9580	9580	9580	9580	320
327	20230803	131800	1598599950	9580	9580	9580	9580	55
328	20230803	131700	1598073050	9580	9570	9580	9570	37
329	20230803	131600	1597718640	9570	9580	9580	9570	15
330	20230803	131500	1597575070	9580	9580	9580	9580	100
331	20230803	131400	1596617070	9570	9570	9570	9560	130
332	20230803	131300	1595373050	9570	9570	9570	9570	1
333	20230803	131200	1595363480	9580	9580	9580	9580	1
334	20230803	131100	1595353900	9580	9580	9580	9580	0
335	20230803	131000	1595353900	9580	9570	9580	9570	8
336	20230803	130900	1595277290	9570	9570	9590	9560	227
337	20230803	130800	1593107060	9570	9590	9590	9570	11
338	20230803	130700	1593001770	9560	9590	9590	9560	485
339	20230803	130600	1588358330	9590	9590	9590	9590	21
340	20230803	130500	1588156940	9590	9590	9590	9590	3
341	20230803	130400	1588128170	9590	9590	9590	9590	200
342	20230803	130300	1586210170	9590	9570	9590	9570	2
343	20230803	130200	1586191010	9590	9590	9590	9590	1
344	20230803	130100	1586181420	9580	9580	9580	9580	102
345	20230803	130000	1585204260	9580	9580	9580	9580	0
346	20230803	125900	1585204260	9580	9590	9590	9580	102
347	20230803	125800	1584226100	9590	9590	9590	9590	0
348	20230803	125700	1584226100	9590	9590	9590	9590	1
349	20230803	125600	1584216510	9600	9560	9600	9560	239
350	20230803	125500	1581928830	9560	9560	9560	9550	304
351	20230803	125400	1579024360	9570	9580	9580	9570	282
352	20230803	125300	1576325590	9580	9580	9580	9580	50
353	20230803	125200	1575846590	9580	9600	9600	9580	96
354	20230803	125100	1574926330	9580	9610	9610	9580	3
355	20230803	125000	1574897560	9590	9590	9620	9590	103
356	20230803	124900	1573907290	9640	9590	9640	9590	1000
357	20230803	124800	1564287930	9590	9560	9590	9560	1129
358	20230803	124700	1553474060	9560	9560	9570	9560	880
359	20230803	124600	1545054560	9560	9560	9560	9560	0
360	20230803	124500	1545054560	9560	9560	9560	9560	82
361	20230803	124400	1544270640	9560	9570	9570	9560	51
362	20230803	124300	1543782980	9560	9560	9560	9560	1
363	20230803	124200	1543773420	9570	9570	9570	9570	5
364	20230803	124100	1543725570	9570	9570	9570	9570	4
365	20230803	124000	1543687290	9550	9550	9550	9550	0
366	20230803	123900	1543687290	9550	9550	9550	9550	608
367	20230803	123800	1537880890	9550	9560	9560	9550	36
368	20230803	123700	1537537060	9550	9550	9550	9550	4
369	20230803	123600	1537498860	9540	9560	9560	9540	86
370	20230803	123500	1536676730	9550	9570	9570	9550	445
371	20230803	123400	1532425080	9570	9570	9570	9570	1
372	20230803	123300	1532415510	9570	9580	9580	9560	1812
373	20230803	123200	1515091550	9570	9560	9570	9560	13
374	20230803	123100	1514967150	9550	9540	9560	9530	2395
375	20230803	123000	1492103020	9550	9550	9550	9550	99
376	20230803	122900	1491157570	9540	9550	9550	9540	98
377	20230803	122800	1490222550	9550	9550	9550	9550	159
378	20230803	122700	1488704100	9530	9550	9550	9530	201
379	20230803	122600	1486786550	9550	9540	9550	9530	272
380	20230803	122500	1484194090	9540	9540	9540	9530	32
381	20230803	122400	1483888830	9540	9540	9550	9540	226
382	20230803	122300	1481732780	9540	9540	9540	9540	7
383	20230803	122200	1481666000	9540	9540	9540	9540	4
384	20230803	122100	1481627840	9540	9540	9540	9540	15
385	20230803	122000	1481484740	9540	9540	9540	9500	2304
386	20230803	121900	1459576520	9540	9540	9540	9540	2
387	20230803	121800	1459557440	9530	9530	9530	9530	0
388	20230803	121700	1459557440	9530	9560	9560	9530	407
389	20230803	121600	1455671570	9560	9590	9590	9540	173
390	20230803	121500	1454017680	9500	9560	9560	9500	4600
391	20230803	121400	1410205920	9560	9590	9590	9560	107
392	20230803	121300	1409182940	9560	9560	9560	9560	195
393	20230803	121200	1407318740	9590	9590	9590	9590	102
394	20230803	121100	1406340560	9590	9590	9590	9590	21
395	20230803	121000	1406139170	9560	9570	9570	9560	135
396	20230803	120900	1404848560	9590	9590	9590	9590	185
397	20230803	120800	1403074410	9560	9560	9560	9560	0
398	20230803	120700	1403074410	9560	9560	9560	9560	0
399	20230803	120600	1403074410	9560	9580	9580	9560	252
400	20230803	120500	1400665250	9580	9570	9580	9560	52
401	20230803	120400	1400168080	9560	9580	9580	9560	110
402	20230803	120300	1399116280	9580	9580	9580	9580	21
403	20230803	120200	1398915100	9560	9570	9580	9560	105
404	20230803	120100	1397911240	9570	9570	9570	9570	57
405	20230803	120000	1397365750	9560	9590	9590	9560	237
406	20230803	115900	1395099780	9560	9560	9560	9560	0
407	20230803	115800	1395099780	9560	9600	9600	9560	157
408	20230803	115700	1393598820	9560	9560	9560	9560	0
409	20230803	115600	1393598820	9560	9600	9600	9550	3
410	20230803	115500	1393570110	9550	9540	9600	9540	103
411	20230803	115400	1392581510	9600	9600	9600	9600	12
412	20230803	115300	1392466310	9550	9550	9550	9540	686
413	20230803	115200	1385917010	9540	9530	9540	9530	101
414	20230803	115100	1384954470	9530	9540	9540	9530	2690
415	20230803	115000	1359311880	9560	9560	9560	9550	4215
416	20230803	114900	1319052070	9560	9560	9570	9560	2380
417	20230803	114800	1296299040	9570	9570	9570	9570	266
418	20230803	114700	1293753420	9610	9610	9610	9610	1
419	20230803	114600	1293743810	9610	9610	9610	9560	2174
420	20230803	114500	1272953880	9580	9580	9580	9580	1
421	20230803	114400	1272944300	9580	9570	9580	9570	738
422	20230803	114300	1265874280	9580	9570	9580	9570	53
423	20230803	114200	1265367040	9570	9570	9570	9570	55
424	20230803	114100	1264840690	9570	9560	9580	9560	14
425	20230803	114000	1264706680	9560	9570	9580	9560	350
426	20230803	113900	1261358750	9570	9570	9580	9560	228
427	20230803	113800	1259177960	9570	9560	9570	9560	39
428	20230803	113700	1258804900	9560	9560	9580	9550	481
429	20230803	113600	1254208310	9560	9560	9560	9560	17
430	20230803	113500	1254045790	9560	9560	9560	9550	547
431	20230803	113400	1248819660	9560	9590	9590	9560	2239
432	20230803	113300	1227394880	9580	9620	9620	9570	466
433	20230803	113200	1222930880	9590	9580	9590	9580	190
434	20230803	113100	1221109780	9580	9580	9580	9580	49
435	20230803	113000	1220640360	9590	9570	9590	9570	109
436	20230803	112900	1219596610	9560	9570	9570	9560	2295
437	20230803	112800	1197640570	9580	9600	9600	9580	4253
438	20230803	112700	1156878300	9600	9600	9600	9600	101
439	20230803	112600	1155908700	9600	9620	9630	9600	1178
440	20230803	112500	1144596280	9620	9620	9620	9620	6
441	20230803	112400	1144538560	9610	9610	9610	9600	49
442	20230803	112300	1144068050	9610	9620	9620	9600	99
443	20230803	112200	1143117380	9610	9630	9630	9610	455
444	20230803	112100	1138744650	9630	9620	9630	9620	70
445	20230803	112000	1138071240	9630	9650	9650	9630	219
446	20230803	111900	1135962050	9640	9620	9650	9620	59
447	20230803	111800	1135394280	9620	9620	9620	9610	119
448	20230803	111700	1134249510	9610	9620	9620	9610	220
449	20230803	111600	1132135300	9610	9620	9620	9610	2
450	20230803	111500	1132116070	9610	9620	9620	9610	55
451	20230803	111400	1131587490	9610	9600	9610	9600	4
452	20230803	111300	1131549060	9610	9620	9620	9610	173
453	20230803	111200	1129884830	9600	9600	9600	9600	90
454	20230803	111100	1129020830	9600	9590	9600	9590	1170
455	20230803	111000	1117798830	9590	9590	9590	9590	700
456	20230803	110900	1111085830	9590	9600	9600	9590	465
457	20230803	110800	1106622250	9600	9600	9600	9600	169
458	20230803	110700	1104999850	9600	9600	9610	9600	181
459	20230803	110600	1103262220	9610	9600	9610	9600	763
460	20230803	110500	1095937400	9610	9610	9610	9600	142
461	20230803	110400	1094574150	9610	9590	9610	9590	761
462	20230803	110300	1087267790	9600	9600	9600	9590	243
463	20230803	110200	1084935460	9590	9600	9600	9590	1960
464	20230803	110100	1066128560	9590	9600	9600	9590	102
465	20230803	110000	1065149570	9590	9600	9600	9590	1251
466	20230803	105900	1053152380	9600	9600	9610	9600	8814
467	20230803	105800	968536940	9610	9610	9610	9600	831
468	20230803	105700	960551250	9610	9620	9620	9600	804
469	20230803	105600	952826540	9610	9610	9620	9610	1900
470	20230803	105500	934567440	9610	9600	9610	9600	103
471	20230803	105400	933577630	9600	9600	9600	9600	580
472	20230803	105300	928009630	9600	9610	9630	9600	178
473	20230803	105200	926300050	9610	9620	9630	9610	54
474	20230803	105100	925780840	9630	9630	9630	9630	4
475	20230803	105000	925742320	9630	9630	9630	9630	4
476	20230803	104900	925703800	9610	9610	9610	9610	89
477	20230803	104800	924848510	9610	9620	9620	9600	2280
478	20230803	104700	902936410	9620	9620	9620	9610	1158
479	20230803	104600	891807980	9620	9610	9620	9610	346
480	20230803	104500	888482810	9610	9610	9610	9610	114
481	20230803	104400	887387270	9610	9630	9630	9610	520
482	20230803	104300	882389860	9630	9640	9640	9630	7
483	20230803	104200	882322390	9610	9610	9610	9610	0
484	20230803	104100	882322390	9610	9610	9610	9610	0
485	20230803	104000	882322390	9610	9640	9640	9610	1200
486	20230803	103900	870779850	9650	9650	9650	9650	30
487	20230803	103800	870490350	9630	9630	9630	9630	286
488	20230803	103700	867736170	9630	9640	9640	9620	107
489	20230803	103600	866705760	9620	9610	9630	9610	808
490	20230803	103500	858940790	9610	9610	9610	9610	82
491	20230803	103400	858152770	9610	9610	9620	9610	242
492	20230803	103300	855826650	9610	9630	9640	9610	1733
493	20230803	103200	839161840	9640	9650	9650	9630	314
494	20230803	103100	836135850	9650	9650	9650	9650	15
495	20230803	103000	835991100	9650	9650	9650	9650	10
496	20230803	102900	835894600	9650	9650	9650	9650	1
497	20230803	102800	835884950	9650	9640	9650	9640	123
498	20230803	102700	834698690	9640	9640	9640	9620	1615
499	20230803	102600	819149070	9640	9660	9660	9640	1268
500	20230803	102500	806921910	9670	9670	9670	9670	10
501	20230803	102400	806825210	9690	9690	9690	9690	0
502	20230803	102300	806825210	9690	9690	9690	9690	0
503	20230803	102200	806825210	9690	9690	9690	9690	6
504	20230803	102100	806767070	9660	9660	9660	9660	1
505	20230803	102000	806757410	9660	9660	9660	9660	150
506	20230803	101900	805308410	9660	9640	9660	9630	3086
507	20230803	101800	775523700	9630	9630	9640	9630	117
508	20230803	101700	774396140	9640	9640	9640	9630	117
509	20230803	101600	773269200	9640	9630	9640	9630	213
510	20230803	101500	771216390	9630	9630	9630	9620	1147
511	20230803	101400	760172780	9630	9640	9640	9630	475
512	20230803	101300	755598430	9640	9640	9640	9640	644
513	20230803	101200	749390270	9640	9640	9640	9640	9
514	20230803	101100	749303510	9640	9650	9650	9640	276
515	20230803	101000	746641560	9660	9660	9660	9660	2
516	20230803	100900	746622240	9640	9650	9650	9640	1325
517	20230803	100800	733848240	9640	9660	9660	9640	832
518	20230803	100700	725823540	9660	9650	9660	9650	426
519	20230803	100600	721712580	9660	9680	9700	9660	2439
520	20230803	100500	698119750	9680	9680	9680	9680	23
521	20230803	100400	697897110	9670	9680	9700	9670	1014
522	20230803	100300	688089680	9680	9680	9680	9680	63
523	20230803	100200	687479840	9680	9690	9700	9650	1607
524	20230803	100100	671943170	9690	9690	9700	9690	316
525	20230803	100000	668881080	9700	9700	9700	9700	38
526	20230803	095900	668512480	9700	9700	9700	9670	573
527	20230803	095800	662954680	9710	9660	9710	9660	2453
528	20230803	095700	639178520	9660	9680	9680	9660	56
529	20230803	095600	638636970	9680	9710	9710	9680	217
530	20230803	095500	636534660	9710	9700	9710	9690	9
531	20230803	095400	636447380	9680	9680	9700	9680	513
532	20230803	095300	631474980	9680	9650	9680	9650	151
533	20230803	095200	630017800	9640	9670	9670	9640	13478
534	20230803	095100	499944840	9680	9680	9680	9670	40
535	20230803	095000	499557970	9680	9680	9690	9680	24
536	20230803	094900	499325620	9690	9690	9690	9690	110
537	20230803	094800	498259720	9690	9670	9690	9670	22
538	20230803	094700	498046940	9670	9670	9670	9670	93
539	20230803	094600	497147630	9670	9670	9670	9660	101
540	20230803	094500	496171690	9670	9710	9710	9670	940
541	20230803	094400	487067090	9710	9710	9710	9710	117
542	20230803	094300	485931020	9710	9710	9720	9710	118
543	20230803	094200	484785230	9730	9730	9730	9720	1127
544	20230803	094100	473820530	9730	9720	9730	9720	121
545	20230803	094000	472644000	9720	9720	9720	9720	122
546	20230803	093900	471458160	9720	9720	9720	9720	160
547	20230803	093800	469902960	9720	9720	9730	9720	184
548	20230803	093700	468114470	9730	9700	9740	9700	1518
549	20230803	093600	453344500	9700	9700	9720	9700	104
550	20230803	093500	452335680	9720	9740	9740	9710	78
551	20230803	093400	451577950	9740	9740	9740	9740	6
552	20230803	093300	451519510	9740	9730	9740	9730	1333
553	20230803	093200	438537090	9700	9670	9700	9670	2310
554	20230803	093100	416196440	9670	9670	9670	9660	363
555	20230803	093000	412686470	9680	9700	9700	9680	337
556	20230803	092900	409421900	9700	9710	9710	9700	232
557	20230803	092800	407169720	9710	9730	9730	9710	143
558	20230803	092700	405779630	9730	9760	9760	9730	552
559	20230803	092600	400408240	9760	9760	9760	9760	11
560	20230803	092500	400300880	9720	9720	9720	9720	278
561	20230803	092400	397598720	9710	9670	9710	9670	2882
562	20230803	092300	369690030	9670	9650	9670	9640	303
563	20230803	092200	366766120	9680	9640	9690	9640	211
564	20230803	092100	364724190	9680	9620	9680	9620	1151
565	20230803	092000	353612070	9600	9580	9600	9580	1161
566	20230803	091900	342470070	9580	9600	9600	9580	311
567	20230803	091800	339489650	9570	9620	9620	9570	2430
568	20230803	091700	316195990	9620	9600	9620	9600	295
569	20230803	091600	313363670	9600	9620	9620	9590	4895
570	20230803	091500	266359030	9630	9630	9630	9620	447
571	20230803	091400	262056800	9640	9640	9640	9620	275
572	20230803	091300	259408900	9640	9620	9640	9620	59
573	20230803	091200	258840860	9620	9620	9620	9610	453
574	20230803	091100	254483990	9620	9650	9660	9610	3820
575	20230803	091000	217665150	9650	9700	9700	9650	1361
576	20230803	090900	204515140	9670	9700	9700	9670	341
577	20230803	090800	201207740	9660	9660	9670	9660	313
578	20230803	090700	198182960	9660	9700	9700	9660	139
579	20230803	090600	196834780	9650	9630	9650	9620	1560
580	20230803	090500	181800760	9630	9650	9650	9620	853
581	20230803	090400	173590510	9650	9660	9660	9620	2844
582	20230803	090300	146160690	9650	9710	9710	9650	5374
583	20230803	090200	94104210	9710	9700	9720	9700	2300
584	20230803	090100	71770330	9710	9730	9740	9700	4537
585	20230803	090000	27713150	9740	9770	9770	9710	2841