KissMeData/006220/min/candle-20230804.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230804	184400	1938809260	9780	9780	9780	9780	5531
3	20230804	184300	1938809260	9780	9780	9780	9780	0
4	20230804	184200	1938809260	9780	9780	9780	9780	0
5	20230804	184100	1938809260	9780	9780	9780	9780	0
6	20230804	184000	1938809260	9780	9780	9780	9780	0
7	20230804	183900	1938809260	9780	9780	9780	9780	0
8	20230804	183800	1938809260	9780	9780	9780	9780	0
9	20230804	183700	1938809260	9780	9780	9780	9780	0
10	20230804	183600	1938809260	9780	9780	9780	9780	0
11	20230804	183500	1938809260	9780	9780	9780	9780	0
12	20230804	183400	1938809260	9780	9780	9780	9780	0
13	20230804	183300	1938809260	9780	9780	9780	9780	0
14	20230804	183200	1938809260	9780	9780	9780	9780	0
15	20230804	183100	1938809260	9780	9780	9780	9780	0
16	20230804	183000	1938809260	9780	9780	9780	9780	0
17	20230804	182900	1938809260	9780	9780	9780	9780	0
18	20230804	182800	1938809260	9780	9780	9780	9780	0
19	20230804	182700	1938809260	9780	9780	9780	9780	0
20	20230804	182600	1938809260	9780	9780	9780	9780	0
21	20230804	182500	1938809260	9780	9780	9780	9780	0
22	20230804	182400	1938809260	9780	9780	9780	9780	0
23	20230804	182300	1938809260	9780	9780	9780	9780	0
24	20230804	182200	1938809260	9780	9780	9780	9780	0
25	20230804	182100	1938809260	9780	9780	9780	9780	0
26	20230804	182000	1938809260	9780	9780	9780	9780	0
27	20230804	181900	1938809260	9780	9780	9780	9780	0
28	20230804	181800	1938809260	9780	9780	9780	9780	0
29	20230804	181700	1938809260	9780	9780	9780	9780	0
30	20230804	181600	1938809260	9780	9780	9780	9780	0
31	20230804	181500	1938809260	9780	9780	9780	9780	0
32	20230804	181400	1938809260	9780	9780	9780	9780	5531
33	20230804	181300	1938809260	9780	9780	9780	9780	0
34	20230804	181200	1938809260	9780	9780	9780	9780	0
35	20230804	181100	1938809260	9780	9780	9780	9780	0
36	20230804	181000	1938809260	9780	9780	9780	9780	0
37	20230804	180900	1938809260	9780	9780	9780	9780	0
38	20230804	180800	1938809260	9780	9780	9780	9780	0
39	20230804	180700	1938809260	9780	9780	9780	9780	0
40	20230804	180600	1938809260	9780	9780	9780	9780	0
41	20230804	180500	1938809260	9780	9780	9780	9780	0
42	20230804	180400	1938809260	9780	9780	9780	9780	0
43	20230804	180300	1938809260	9780	9780	9780	9780	0
44	20230804	180200	1938809260	9780	9780	9780	9780	0
45	20230804	180100	1938809260	9780	9780	9780	9780	0
46	20230804	180000	1938809260	9780	9780	9780	9780	0
47	20230804	175900	1938809260	9780	9780	9780	9780	0
48	20230804	175800	1938809260	9780	9780	9780	9780	0
49	20230804	175700	1938809260	9780	9780	9780	9780	0
50	20230804	175600	1938809260	9780	9780	9780	9780	0
51	20230804	175500	1938809260	9780	9780	9780	9780	0
52	20230804	175400	1938809260	9780	9780	9780	9780	0
53	20230804	175300	1938809260	9780	9780	9780	9780	0
54	20230804	175200	1938809260	9780	9780	9780	9780	0
55	20230804	175100	1938809260	9780	9780	9780	9780	0
56	20230804	175000	1938809260	9780	9780	9780	9780	0
57	20230804	174900	1938809260	9780	9780	9780	9780	0
58	20230804	174800	1938809260	9780	9780	9780	9780	0
59	20230804	174700	1938809260	9780	9780	9780	9780	0
60	20230804	174600	1938809260	9780	9780	9780	9780	0
61	20230804	174500	1938809260	9780	9780	9780	9780	0
62	20230804	174400	1938809260	9780	9780	9780	9780	5531
63	20230804	174300	1938809260	9780	9780	9780	9780	0
64	20230804	174200	1938809260	9780	9780	9780	9780	0
65	20230804	174100	1938809260	9780	9780	9780	9780	0
66	20230804	174000	1938809260	9780	9780	9780	9780	0
67	20230804	173900	1938809260	9780	9780	9780	9780	0
68	20230804	173800	1938809260	9780	9780	9780	9780	0
69	20230804	173700	1938809260	9780	9780	9780	9780	0
70	20230804	173600	1938809260	9780	9780	9780	9780	0
71	20230804	173500	1938809260	9780	9780	9780	9780	0
72	20230804	173400	1938809260	9780	9780	9780	9780	0
73	20230804	173300	1938809260	9780	9780	9780	9780	0
74	20230804	173200	1938809260	9780	9780	9780	9780	0
75	20230804	173100	1938809260	9780	9780	9780	9780	0
76	20230804	173000	1938809260	9780	9780	9780	9780	0
77	20230804	172900	1938809260	9780	9780	9780	9780	0
78	20230804	172800	1938809260	9780	9780	9780	9780	0
79	20230804	172700	1938809260	9780	9780	9780	9780	0
80	20230804	172600	1938809260	9780	9780	9780	9780	0
81	20230804	172500	1938809260	9780	9780	9780	9780	0
82	20230804	172400	1938809260	9780	9780	9780	9780	0
83	20230804	172300	1938809260	9780	9780	9780	9780	0
84	20230804	172200	1938809260	9780	9780	9780	9780	0
85	20230804	172100	1938809260	9780	9780	9780	9780	0
86	20230804	172000	1938809260	9780	9780	9780	9780	0
87	20230804	171900	1938809260	9780	9780	9780	9780	0
88	20230804	171800	1938809260	9780	9780	9780	9780	0
89	20230804	171700	1938809260	9780	9780	9780	9780	0
90	20230804	171600	1938809260	9780	9780	9780	9780	0
91	20230804	171500	1938809260	9780	9780	9780	9780	0
92	20230804	171400	1938809260	9780	9780	9780	9780	5531
93	20230804	171300	1938809260	9780	9780	9780	9780	0
94	20230804	171200	1938809260	9780	9780	9780	9780	0
95	20230804	171100	1938809260	9780	9780	9780	9780	0
96	20230804	171000	1938809260	9780	9780	9780	9780	0
97	20230804	170900	1938809260	9780	9780	9780	9780	0
98	20230804	170800	1938809260	9780	9780	9780	9780	0
99	20230804	170700	1938809260	9780	9780	9780	9780	0
100	20230804	170600	1938809260	9780	9780	9780	9780	0
101	20230804	170500	1938809260	9780	9780	9780	9780	0
102	20230804	170400	1938809260	9780	9780	9780	9780	0
103	20230804	170300	1938809260	9780	9780	9780	9780	0
104	20230804	170200	1938809260	9780	9780	9780	9780	0
105	20230804	170100	1938809260	9780	9780	9780	9780	0
106	20230804	170000	1938809260	9780	9780	9780	9780	0
107	20230804	165900	1938809260	9780	9780	9780	9780	0
108	20230804	165800	1938809260	9780	9780	9780	9780	0
109	20230804	165700	1938809260	9780	9780	9780	9780	0
110	20230804	165600	1938809260	9780	9780	9780	9780	0
111	20230804	165500	1938809260	9780	9780	9780	9780	0
112	20230804	165400	1938809260	9780	9780	9780	9780	0
113	20230804	165300	1938809260	9780	9780	9780	9780	0
114	20230804	165200	1938809260	9780	9780	9780	9780	0
115	20230804	165100	1938809260	9780	9780	9780	9780	0
116	20230804	165000	1938809260	9780	9780	9780	9780	0
117	20230804	164900	1938809260	9780	9780	9780	9780	0
118	20230804	164800	1938809260	9780	9780	9780	9780	0
119	20230804	164700	1938809260	9780	9780	9780	9780	0
120	20230804	164600	1938809260	9780	9780	9780	9780	0
121	20230804	164500	1938809260	9780	9780	9780	9780	0
122	20230804	164400	1938809260	9780	9780	9780	9780	5531
123	20230804	164300	1938809260	9780	9780	9780	9780	0
124	20230804	164200	1938809260	9780	9780	9780	9780	0
125	20230804	164100	1938809260	9780	9780	9780	9780	0
126	20230804	164000	1938809260	9780	9780	9780	9780	0
127	20230804	163900	1938809260	9780	9780	9780	9780	0
128	20230804	163800	1938809260	9780	9780	9780	9780	0
129	20230804	163700	1938809260	9780	9780	9780	9780	0
130	20230804	163600	1938809260	9780	9780	9780	9780	0
131	20230804	163500	1938809260	9780	9780	9780	9780	0
132	20230804	163400	1938809260	9780	9780	9780	9780	0
133	20230804	163300	1938809260	9780	9780	9780	9780	0
134	20230804	163200	1938809260	9780	9780	9780	9780	0
135	20230804	163100	1938809260	9780	9780	9780	9780	0
136	20230804	163000	1938809260	9780	9780	9780	9780	0
137	20230804	162900	1938809260	9780	9780	9780	9780	0
138	20230804	162800	1938809260	9780	9780	9780	9780	0
139	20230804	162700	1938809260	9780	9780	9780	9780	0
140	20230804	162600	1938809260	9780	9780	9780	9780	0
141	20230804	162500	1938809260	9780	9780	9780	9780	0
142	20230804	162400	1938809260	9780	9780	9780	9780	0
143	20230804	162300	1938809260	9780	9780	9780	9780	0
144	20230804	162200	1938809260	9780	9780	9780	9780	0
145	20230804	162100	1938809260	9780	9780	9780	9780	0
146	20230804	162000	1938809260	9780	9780	9780	9780	0
147	20230804	161900	1938809260	9780	9780	9780	9780	0
148	20230804	161800	1938809260	9780	9780	9780	9780	0
149	20230804	161700	1938809260	9780	9780	9780	9780	0
150	20230804	161600	1938809260	9780	9780	9780	9780	0
151	20230804	161500	1938809260	9780	9780	9780	9780	0
152	20230804	161400	1938809260	9780	9780	9780	9780	5531
153	20230804	161300	1938809260	9780	9780	9780	9780	0
154	20230804	161200	1938809260	9780	9780	9780	9780	0
155	20230804	161100	1938809260	9780	9780	9780	9780	0
156	20230804	161000	1938809260	9780	9780	9780	9780	0
157	20230804	160900	1938809260	9780	9780	9780	9780	0
158	20230804	160800	1938809260	9780	9780	9780	9780	0
159	20230804	160700	1938809260	9780	9780	9780	9780	0
160	20230804	160600	1938809260	9780	9780	9780	9780	0
161	20230804	160500	1938809260	9780	9780	9780	9780	0
162	20230804	160400	1938809260	9780	9780	9780	9780	0
163	20230804	160300	1938809260	9780	9780	9780	9780	0
164	20230804	160200	1938809260	9780	9780	9780	9780	0
165	20230804	160100	1938809260	9780	9780	9780	9780	0
166	20230804	160000	1938809260	9780	9780	9780	9780	0
167	20230804	155900	1938809260	9780	9780	9780	9780	0
168	20230804	155800	1938809260	9780	9780	9780	9780	0
169	20230804	155700	1938809260	9780	9780	9780	9780	0
170	20230804	155600	1938809260	9780	9780	9780	9780	0
171	20230804	155500	1938809260	9780	9780	9780	9780	0
172	20230804	155400	1938809260	9780	9780	9780	9780	0
173	20230804	155300	1938809260	9780	9780	9780	9780	0
174	20230804	155200	1938809260	9780	9780	9780	9780	0
175	20230804	155100	1938809260	9780	9780	9780	9780	0
176	20230804	155000	1938809260	9780	9780	9780	9780	0
177	20230804	154900	1938809260	9780	9780	9780	9780	0
178	20230804	154800	1938809260	9780	9780	9780	9780	0
179	20230804	154700	1938809260	9780	9780	9780	9780	0
180	20230804	154600	1938809260	9780	9780	9780	9780	0
181	20230804	154500	1938809260	9780	9780	9780	9780	0
182	20230804	154400	1938809260	9780	9780	9780	9780	5531
183	20230804	154300	1938809260	9780	9780	9780	9780	0
184	20230804	154200	1938809260	9780	9780	9780	9780	0
185	20230804	154100	1938809260	9780	9780	9780	9780	0
186	20230804	154000	1938809260	9780	9780	9780	9780	0
187	20230804	153900	1938809260	9780	9780	9780	9780	0
188	20230804	153800	1938809260	9780	9780	9780	9780	0
189	20230804	153700	1938809260	9780	9780	9780	9780	0
190	20230804	153600	1938809260	9780	9780	9780	9780	0
191	20230804	153500	1938809260	9780	9780	9780	9780	0
192	20230804	153400	1938809260	9780	9780	9780	9780	0
193	20230804	153300	1938809260	9780	9780	9780	9780	0
194	20230804	153200	1938809260	9780	9780	9780	9780	0
195	20230804	153100	1938809260	9780	9780	9780	9780	0
196	20230804	153000	1938809260	9780	9780	9780	9780	5531
197	20230804	152900	1884716080	9740	9740	9740	9740	0
198	20230804	152800	1884716080	9740	9740	9740	9740	0
199	20230804	152700	1884716080	9740	9740	9740	9740	0
200	20230804	152600	1884716080	9740	9740	9740	9740	0
201	20230804	152500	1884716080	9740	9740	9740	9740	0
202	20230804	152400	1884716080	9740	9740	9740	9740	0
203	20230804	152300	1884716080	9740	9740	9740	9740	0
204	20230804	152200	1884716080	9740	9740	9740	9740	0
205	20230804	152100	1884716080	9740	9740	9740	9740	0
206	20230804	152000	1884716080	9740	9740	9740	9740	0
207	20230804	151900	1884716080	9740	9740	9740	9730	215
208	20230804	151800	1882622300	9750	9750	9750	9710	452
209	20230804	151700	1878229070	9750	9740	9750	9700	382
210	20230804	151600	1874514680	9740	9710	9750	9690	337
211	20230804	151500	1871247690	9690	9700	9700	9690	1542
212	20230804	151400	1856290310	9700	9730	9730	9700	614
213	20230804	151300	1850327040	9740	9740	9740	9740	389
214	20230804	151200	1846538180	9740	9740	9740	9740	645
215	20230804	151100	1840255880	9740	9760	9760	9740	1386
216	20230804	151000	1826741430	9760	9760	9760	9760	386
217	20230804	150900	1822974070	9760	9760	9760	9760	415
218	20230804	150800	1818923670	9760	9760	9760	9760	99
219	20230804	150700	1817957430	9760	9760	9760	9750	182
220	20230804	150600	1816182210	9750	9760	9760	9750	236
221	20230804	150500	1813881110	9760	9750	9760	9750	409
222	20230804	150400	1809892850	9750	9760	9760	9750	62
223	20230804	150300	1809288250	9750	9750	9760	9750	29
224	20230804	150200	1809005400	9760	9760	9760	9760	177
225	20230804	150100	1807277880	9760	9770	9780	9740	1400
226	20230804	150000	1793616350	9770	9800	9800	9770	1308
227	20230804	145900	1780829530	9800	9800	9800	9780	264
228	20230804	145800	1778244330	9800	9780	9800	9770	323
229	20230804	145700	1775083590	9800	9790	9800	9760	2350
230	20230804	145600	1752131120	9770	9780	9780	9770	271
231	20230804	145500	1749483280	9780	9790	9790	9780	1672
232	20230804	145400	1733126940	9800	9790	9800	9790	422
233	20230804	145300	1728993820	9790	9770	9790	9770	1481
234	20230804	145200	1714509400	9780	9770	9780	9770	648
235	20230804	145100	1708178430	9760	9770	9780	9760	285
236	20230804	145000	1705393970	9770	9760	9770	9750	169
237	20230804	144900	1703743550	9760	9760	9760	9760	472
238	20230804	144800	1699136830	9760	9700	9760	9700	1203
239	20230804	144700	1687417540	9730	9730	9730	9730	159
240	20230804	144600	1685870470	9700	9700	9740	9700	11
241	20230804	144500	1685763570	9700	9750	9750	9700	4
242	20230804	144400	1685724720	9750	9750	9750	9750	2
243	20230804	144300	1685705220	9760	9760	9760	9760	11
244	20230804	144200	1685597860	9760	9690	9760	9690	3323
245	20230804	144100	1653376740	9740	9700	9740	9700	4706
246	20230804	144000	1607626720	9700	9700	9700	9700	1000
247	20230804	143900	1597926720	9700	9700	9700	9700	701
248	20230804	143800	1591127020	9700	9700	9700	9700	0
249	20230804	143700	1591127020	9700	9700	9700	9700	193
250	20230804	143600	1589254920	9700	9690	9700	9690	152
251	20230804	143500	1587780860	9690	9690	9690	9690	0
252	20230804	143400	1587780860	9690	9690	9690	9690	520
253	20230804	143300	1582742060	9690	9700	9700	9690	30
254	20230804	143200	1582451350	9690	9700	9700	9690	169
255	20230804	143100	1580812060	9700	9700	9700	9700	444
256	20230804	143000	1576505260	9700	9710	9710	9700	1124
257	20230804	142900	1565596780	9710	9730	9730	9710	1947
258	20230804	142800	1546675450	9730	9740	9740	9730	680
259	20230804	142700	1540053260	9740	9730	9740	9720	148
260	20230804	142600	1538612410	9720	9720	9730	9720	69
261	20230804	142500	1537941060	9730	9710	9740	9710	1362
262	20230804	142400	1524689750	9710	9710	9710	9710	1
263	20230804	142300	1524680040	9730	9730	9730	9720	235
264	20230804	142200	1522395810	9720	9720	9720	9720	398
265	20230804	142100	1518527250	9720	9670	9720	9670	2386
266	20230804	142000	1495412470	9670	9670	9670	9670	0
267	20230804	141900	1495412470	9670	9670	9670	9670	200
268	20230804	141800	1493478470	9650	9670	9690	9650	1378
269	20230804	141700	1480171110	9650	9660	9660	9650	153
270	20230804	141600	1478693150	9670	9660	9670	9660	1475
271	20230804	141500	1464434640	9640	9640	9650	9640	376
272	20230804	141400	1460806300	9650	9640	9650	9640	154
273	20230804	141300	1459320740	9640	9630	9640	9610	2659
274	20230804	141200	1433726680	9640	9640	9640	9640	512
275	20230804	141100	1428791000	9640	9650	9650	9640	687
276	20230804	141000	1422167920	9650	9650	9650	9650	1287
277	20230804	140900	1409748370	9660	9660	9660	9660	0
278	20230804	140800	1409748370	9660	9660	9660	9660	106
279	20230804	140700	1408724410	9660	9660	9660	9660	6
280	20230804	140600	1408666450	9660	9660	9660	9660	66
281	20230804	140500	1408028890	9660	9670	9670	9660	9
282	20230804	140400	1407941940	9650	9660	9660	9650	60
283	20230804	140300	1407362350	9670	9670	9670	9660	139
284	20230804	140200	1406018350	9670	9670	9670	9670	1
285	20230804	140100	1406008680	9650	9650	9670	9650	822
286	20230804	140000	1398076360	9660	9660	9660	9660	56
287	20230804	135900	1397535400	9670	9670	9670	9670	0
288	20230804	135800	1397535400	9670	9660	9670	9660	170
289	20230804	135700	1395893190	9660	9660	9660	9660	6
290	20230804	135600	1395835230	9660	9660	9660	9660	0
291	20230804	135500	1395835230	9660	9660	9660	9660	96
292	20230804	135400	1394907870	9670	9670	9670	9670	0
293	20230804	135300	1394907870	9670	9660	9670	9660	389
294	20230804	135200	1391146260	9650	9650	9650	9650	115
295	20230804	135100	1390036510	9640	9640	9640	9640	2049
296	20230804	135000	1370284150	9640	9620	9640	9620	214
297	20230804	134900	1368223380	9620	9620	9620	9620	0
298	20230804	134800	1368223380	9620	9630	9630	9620	47
299	20230804	134700	1367771210	9630	9630	9630	9630	160
300	20230804	134600	1366230410	9630	9620	9630	9620	23
301	20230804	134500	1366009040	9620	9620	9620	9620	71
302	20230804	134400	1365326020	9620	9620	9620	9620	49
303	20230804	134300	1364854640	9620	9620	9620	9620	100
304	20230804	134200	1363892640	9610	9620	9620	9610	144
305	20230804	134100	1362508790	9620	9620	9620	9620	2169
306	20230804	134000	1341643010	9630	9630	9630	9630	0
307	20230804	133900	1341643010	9630	9630	9630	9630	0
308	20230804	133800	1341643010	9630	9600	9630	9600	1093
309	20230804	133700	1331150180	9600	9620	9620	9600	4798
310	20230804	133600	1285068700	9620	9620	9620	9620	62
311	20230804	133500	1284472260	9620	9620	9620	9620	35
312	20230804	133400	1284135560	9610	9610	9610	9610	567
313	20230804	133300	1278686690	9610	9610	9610	9610	230
314	20230804	133200	1276476390	9610	9640	9640	9610	1750
315	20230804	133100	1259642810	9630	9640	9640	9630	2216
316	20230804	133000	1238291830	9650	9650	9650	9650	150
317	20230804	132900	1236844330	9650	9650	9650	9650	7
318	20230804	132800	1236776780	9650	9650	9660	9650	1239
319	20230804	132700	1224819380	9650	9660	9660	9650	876
320	20230804	132600	1216362480	9660	9660	9660	9660	0
321	20230804	132500	1216362480	9660	9660	9660	9660	5
322	20230804	132400	1216314180	9660	9660	9660	9660	33
323	20230804	132300	1215995400	9670	9670	9670	9670	18
324	20230804	132200	1215821340	9670	9660	9670	9660	26
325	20230804	132100	1215570160	9660	9660	9660	9660	60
326	20230804	132000	1214990560	9660	9660	9660	9660	0
327	20230804	131900	1214990560	9660	9660	9670	9660	25
328	20230804	131800	1214749030	9660	9660	9660	9660	13
329	20230804	131700	1214623450	9660	9660	9660	9660	2
330	20230804	131600	1214604130	9660	9660	9660	9660	32
331	20230804	131500	1214295010	9660	9660	9660	9660	77
332	20230804	131400	1213551190	9660	9660	9660	9660	33
333	20230804	131300	1213232410	9660	9660	9660	9660	16
334	20230804	131200	1213077850	9660	9670	9670	9660	176
335	20230804	131100	1211377670	9670	9670	9670	9670	8
336	20230804	131000	1211300310	9660	9670	9670	9660	123
337	20230804	130900	1210111910	9670	9670	9670	9670	15
338	20230804	130800	1209966860	9670	9670	9670	9670	85
339	20230804	130700	1209144910	9670	9670	9670	9670	1
340	20230804	130600	1209135240	9670	9670	9670	9670	1
341	20230804	130500	1209125570	9660	9660	9660	9660	2
342	20230804	130400	1209106250	9660	9660	9660	9660	25
343	20230804	130300	1208864750	9660	9660	9660	9660	4
344	20230804	130200	1208826110	9670	9670	9670	9670	286
345	20230804	130100	1206060490	9650	9650	9650	9650	0
346	20230804	130000	1206060490	9650	9650	9650	9650	0
347	20230804	125900	1206060490	9650	9650	9650	9650	0
348	20230804	125800	1206060490	9650	9650	9650	9650	0
349	20230804	125700	1206060490	9650	9660	9660	9650	48
350	20230804	125600	1205596830	9660	9660	9660	9660	0
351	20230804	125500	1205596830	9660	9670	9670	9660	17
352	20230804	125400	1205432460	9670	9660	9670	9660	108
353	20230804	125300	1204389100	9660	9660	9660	9660	4
354	20230804	125200	1204350460	9650	9650	9650	9650	0
355	20230804	125100	1204350460	9650	9650	9650	9650	0
356	20230804	125000	1204350460	9650	9660	9660	9650	184
357	20230804	124900	1202574760	9660	9660	9660	9660	1
358	20230804	124800	1202565100	9660	9660	9660	9660	66
359	20230804	124700	1201927540	9650	9650	9650	9650	200
360	20230804	124600	1199997540	9650	9650	9650	9650	76
361	20230804	124500	1199264140	9660	9660	9660	9660	4
362	20230804	124400	1199225500	9660	9660	9660	9660	107
363	20230804	124300	1198191880	9660	9660	9660	9660	57
364	20230804	124200	1197641260	9660	9650	9660	9650	26
365	20230804	124100	1197390150	9660	9660	9660	9660	1
366	20230804	124000	1197380490	9660	9660	9660	9660	922
367	20230804	123900	1188473970	9660	9660	9660	9660	1
368	20230804	123800	1188464310	9660	9660	9660	9660	36
369	20230804	123700	1188116550	9660	9660	9660	9660	104
370	20230804	123600	1187111910	9660	9660	9670	9660	483
371	20230804	123500	1182446120	9660	9660	9660	9660	6
372	20230804	123400	1182388160	9660	9670	9670	9660	118
373	20230804	123300	1181248170	9670	9670	9670	9650	1723
374	20230804	123200	1164616000	9670	9680	9680	9670	27
375	20230804	123100	1164354820	9670	9670	9670	9670	47
376	20230804	123000	1163900330	9680	9680	9680	9680	0
377	20230804	122900	1163900330	9680	9680	9680	9680	9
378	20230804	122800	1163813210	9680	9680	9680	9670	91
379	20230804	122700	1162932690	9680	9670	9680	9670	37
380	20230804	122600	1162574890	9680	9680	9680	9670	357
381	20230804	122500	1159121500	9680	9670	9680	9670	276
382	20230804	122400	1156452550	9680	9680	9680	9670	6
383	20230804	122300	1156394490	9670	9680	9680	9670	22
384	20230804	122200	1156181740	9680	9680	9680	9680	88
385	20230804	122100	1155329900	9680	9680	9680	9680	22
386	20230804	122000	1155116940	9680	9660	9680	9660	1411
387	20230804	121900	1141486640	9660	9680	9680	9660	2283
388	20230804	121800	1119410800	9690	9690	9690	9670	220
389	20230804	121700	1117279190	9670	9670	9670	9670	10
390	20230804	121600	1117182490	9690	9690	9690	9680	846
391	20230804	121500	1108993150	9690	9690	9690	9690	9
392	20230804	121400	1108905940	9690	9680	9690	9680	11
393	20230804	121300	1108799450	9690	9690	9690	9690	23
394	20230804	121200	1108576580	9690	9690	9690	9690	64
395	20230804	121100	1107956420	9700	9700	9700	9700	0
396	20230804	121000	1107956420	9700	9690	9700	9690	4
397	20230804	120900	1107917650	9700	9700	9700	9680	105
398	20230804	120800	1106900970	9680	9680	9680	9680	100
399	20230804	120700	1105932970	9700	9680	9700	9680	329
400	20230804	120600	1102748070	9680	9660	9680	9660	345
401	20230804	120500	1099411870	9680	9680	9680	9680	10
402	20230804	120400	1099315070	9680	9680	9680	9650	895
403	20230804	120300	1090672280	9680	9670	9680	9670	37
404	20230804	120200	1090314140	9670	9680	9680	9670	18
405	20230804	120100	1090139990	9680	9670	9680	9670	91
406	20230804	120000	1089259750	9670	9670	9670	9670	0
407	20230804	115900	1089259750	9670	9670	9670	9670	10
408	20230804	115800	1089163050	9650	9660	9670	9650	263
409	20230804	115700	1086622050	9660	9660	9660	9660	0
410	20230804	115600	1086622050	9660	9660	9660	9660	9
411	20230804	115500	1086535110	9670	9660	9670	9660	39
412	20230804	115400	1086158340	9660	9660	9660	9660	5
413	20230804	115300	1086110040	9670	9650	9670	9650	23
414	20230804	115200	1085887910	9670	9670	9670	9670	1
415	20230804	115100	1085878240	9670	9670	9670	9650	9
416	20230804	115000	1085791310	9660	9650	9660	9650	1483
417	20230804	114900	1071480270	9660	9660	9660	9660	4
418	20230804	114800	1071441630	9660	9660	9660	9660	33
419	20230804	114700	1071122850	9660	9660	9660	9660	202
420	20230804	114600	1069171530	9680	9680	9680	9680	0
421	20230804	114500	1069171530	9680	9680	9680	9680	158
422	20230804	114400	1067642090	9680	9680	9680	9660	91
423	20230804	114300	1066762710	9680	9680	9680	9680	27
424	20230804	114200	1066501350	9680	9680	9680	9680	10
425	20230804	114100	1066404550	9680	9680	9680	9680	0
426	20230804	114000	1066404550	9680	9680	9680	9680	75
427	20230804	113900	1065678550	9680	9680	9680	9680	136
428	20230804	113800	1064362070	9680	9660	9680	9660	11
429	20230804	113700	1064255770	9660	9670	9670	9660	1091
430	20230804	113600	1053716410	9680	9670	9680	9670	162
431	20230804	113500	1052148360	9670	9670	9670	9670	1
432	20230804	113400	1052138690	9670	9680	9680	9670	1264
433	20230804	113300	1039915690	9680	9680	9680	9680	18
434	20230804	113200	1039741450	9710	9690	9710	9670	199
435	20230804	113100	1037816050	9710	9720	9720	9710	39
436	20230804	113000	1037437070	9720	9720	9720	9720	1
437	20230804	112900	1037427350	9720	9720	9720	9720	393
438	20230804	112800	1033607390	9720	9710	9720	9710	338
439	20230804	112700	1030325130	9680	9680	9680	9680	49
440	20230804	112600	1029850810	9680	9680	9680	9680	10
441	20230804	112500	1029754010	9680	9680	9680	9680	8
442	20230804	112400	1029676570	9680	9680	9680	9680	0
443	20230804	112300	1029676570	9680	9680	9680	9680	5
444	20230804	112200	1029628170	9680	9690	9690	9680	1414
445	20230804	112100	1015939680	9690	9720	9720	9690	157
446	20230804	112000	1014416640	9720	9720	9720	9720	9
447	20230804	111900	1014329160	9690	9690	9690	9690	1
448	20230804	111800	1014319470	9690	9690	9690	9690	1
449	20230804	111700	1014309780	9690	9690	9690	9690	4
450	20230804	111600	1014271020	9690	9690	9690	9690	146
451	20230804	111500	1012856280	9690	9690	9690	9690	258
452	20230804	111400	1010356260	9690	9710	9710	9690	3438
453	20230804	111300	977019670	9700	9720	9720	9700	3800
454	20230804	111200	940150200	9720	9720	9720	9710	184
455	20230804	111100	938363250	9720	9720	9720	9720	1564
456	20230804	111000	923161170	9720	9720	9720	9720	20
457	20230804	110900	922966770	9720	9750	9750	9720	2337
458	20230804	110800	900210740	9750	9770	9770	9750	1320
459	20230804	110700	887327750	9770	9760	9770	9760	194
460	20230804	110600	885434180	9740	9780	9780	9740	714
461	20230804	110500	878464870	9780	9780	9780	9780	217
462	20230804	110400	876342610	9780	9780	9790	9780	1723
463	20230804	110300	859479650	9790	9750	9800	9740	3773
464	20230804	110200	822603430	9760	9770	9770	9760	751
465	20230804	110100	815266720	9770	9750	9770	9750	1415
466	20230804	110000	801469760	9750	9740	9750	9730	874
467	20230804	105900	792956590	9730	9730	9730	9730	154
468	20230804	105800	791458170	9730	9720	9730	9710	1384
469	20230804	105700	778002070	9730	9720	9730	9720	25
470	20230804	105600	777759060	9720	9710	9730	9710	463
471	20230804	105500	773258740	9710	9710	9710	9710	628
472	20230804	105400	767160860	9730	9710	9730	9710	723
473	20230804	105300	760132360	9720	9720	9720	9710	904
474	20230804	105200	751350480	9720	9720	9740	9720	1149
475	20230804	105100	740179240	9730	9730	9730	9710	249
476	20230804	105000	737759380	9720	9730	9730	9720	178
477	20230804	104900	736029190	9720	9750	9750	9720	825
478	20230804	104800	728002780	9730	9740	9750	9730	2158
479	20230804	104700	706979570	9730	9670	9730	9670	4476
480	20230804	104600	663513120	9690	9700	9700	9690	46
481	20230804	104500	663067280	9700	9670	9700	9670	1121
482	20230804	104400	652211720	9670	9650	9670	9650	425
483	20230804	104300	648104270	9660	9660	9660	9650	33
484	20230804	104200	647785530	9650	9660	9660	9650	128
485	20230804	104100	646549740	9660	9670	9670	9660	226
486	20230804	104000	644365580	9670	9670	9670	9660	23
487	20230804	103900	644143200	9670	9660	9670	9660	251
488	20230804	103800	641716330	9660	9660	9660	9630	940
489	20230804	103700	632643350	9650	9620	9650	9610	887
490	20230804	103600	624092190	9610	9610	9610	9610	185
491	20230804	103500	622314340	9610	9620	9620	9610	400
492	20230804	103400	618468170	9630	9630	9640	9610	400
493	20230804	103300	614619920	9630	9610	9640	9610	15
494	20230804	103200	614475480	9630	9620	9630	9620	253
495	20230804	103100	612040150	9620	9620	9620	9620	5
496	20230804	103000	611992050	9620	9610	9620	9600	368
497	20230804	102900	608458400	9600	9610	9620	9600	415
498	20230804	102800	604472330	9610	9610	9610	9610	12
499	20230804	102700	604357010	9610	9610	9610	9610	524
500	20230804	102600	599321370	9610	9620	9620	9610	489
501	20230804	102500	594621580	9620	9620	9620	9620	1
502	20230804	102400	594611960	9630	9630	9630	9630	35
503	20230804	102300	594274910	9630	9630	9630	9630	2
504	20230804	102200	594255650	9630	9630	9630	9620	81
505	20230804	102100	593475680	9630	9630	9630	9630	405
506	20230804	102000	589575530	9630	9610	9630	9610	154
507	20230804	101900	588094550	9610	9610	9620	9610	1379
508	20230804	101800	574842150	9610	9620	9620	9610	1341
509	20230804	101700	561954560	9620	9640	9640	9620	5
510	20230804	101600	561906390	9640	9640	9640	9640	29
511	20230804	101500	561626830	9640	9660	9660	9600	1857
512	20230804	101400	543782090	9630	9650	9660	9630	161
513	20230804	101300	542231430	9630	9630	9640	9630	527
514	20230804	101200	537154230	9630	9630	9630	9630	187
515	20230804	101100	535353420	9630	9640	9640	9630	59
516	20230804	101000	534785210	9640	9640	9640	9640	13
517	20230804	100900	534659890	9640	9640	9640	9640	0
518	20230804	100800	534659890	9640	9640	9640	9640	40
519	20230804	100700	534274290	9640	9640	9640	9640	116
520	20230804	100600	533156050	9640	9640	9640	9640	78
521	20230804	100500	532404130	9640	9640	9640	9640	84
522	20230804	100400	531594370	9640	9640	9640	9640	2
523	20230804	100300	531575090	9640	9630	9650	9630	247
524	20230804	100200	529195110	9630	9670	9670	9630	60
525	20230804	100100	528616130	9650	9620	9650	9620	5645
526	20230804	100000	474296650	9620	9620	9620	9620	233
527	20230804	095900	472055190	9610	9620	9620	9610	1597
528	20230804	095800	456706990	9620	9610	9620	9610	44
529	20230804	095700	456283730	9610	9620	9620	9600	2620
530	20230804	095600	431108620	9620	9630	9630	9620	311
531	20230804	095500	428116140	9650	9620	9650	9620	122
532	20230804	095400	426942170	9620	9620	9620	9620	0
533	20230804	095300	426942170	9620	9640	9640	9620	561
534	20230804	095200	421544560	9650	9670	9670	9650	64
535	20230804	095100	420926740	9670	9650	9670	9640	7
536	20230804	095000	420859220	9650	9680	9680	9650	12
537	20230804	094900	420743250	9670	9650	9670	9650	362
538	20230804	094800	417249920	9660	9660	9660	9660	1
539	20230804	094700	417240260	9680	9680	9680	9670	9
540	20230804	094600	417153150	9670	9650	9670	9640	3
541	20230804	094500	417124190	9620	9670	9680	9620	352
542	20230804	094400	413729300	9670	9680	9680	9670	126
543	20230804	094300	412510600	9680	9690	9690	9680	130
544	20230804	094200	411251400	9690	9690	9700	9690	103
545	20230804	094100	410252730	9690	9690	9690	9690	112
546	20230804	094000	409167450	9690	9670	9690	9670	593
547	20230804	093900	403432020	9660	9650	9660	9640	530
548	20230804	093800	398317470	9640	9650	9650	9640	26
549	20230804	093700	398066590	9650	9650	9650	9650	8
550	20230804	093600	397989390	9650	9650	9650	9630	2409
551	20230804	093500	374783220	9640	9640	9650	9640	63
552	20230804	093400	374175870	9640	9640	9640	9640	99
553	20230804	093300	373221510	9640	9640	9640	9640	28
554	20230804	093200	372951590	9630	9630	9630	9630	89
555	20230804	093100	372094520	9660	9670	9670	9640	1264
556	20230804	093000	359900040	9670	9670	9670	9660	337
557	20230804	092900	356641450	9670	9680	9680	9670	363
558	20230804	092800	353131210	9680	9680	9680	9680	4
559	20230804	092700	353092490	9680	9680	9680	9680	246
560	20230804	092600	350711210	9670	9700	9720	9670	618
561	20230804	092500	344728010	9690	9710	9720	9690	942
562	20230804	092400	335591070	9710	9690	9720	9690	1011
563	20230804	092300	325784220	9690	9700	9700	9690	496
564	20230804	092200	320975450	9700	9700	9700	9680	1568
565	20230804	092100	305769860	9700	9670	9700	9670	469
566	20230804	092000	301222690	9680	9660	9700	9660	6442
567	20230804	091900	238867790	9650	9650	9650	9630	211
568	20230804	091800	236831680	9640	9660	9670	9640	2286
569	20230804	091700	214792970	9660	9670	9670	9650	1007
570	20230804	091600	205066140	9660	9630	9660	9630	2589
571	20230804	091500	180086810	9630	9600	9630	9600	2849
572	20230804	091400	152696770	9590	9610	9610	9590	1186
573	20230804	091300	141316150	9610	9600	9610	9600	17
574	20230804	091200	141152910	9600	9610	9610	9600	320
575	20230804	091100	138080880	9600	9630	9630	9600	520
576	20230804	091000	133073340	9640	9580	9640	9580	2350
577	20230804	090900	110465970	9580	9610	9610	9580	637
578	20230804	090800	104362480	9600	9610	9620	9590	1160
579	20230804	090700	93226740	9620	9610	9620	9600	268
580	20230804	090600	90652990	9620	9590	9620	9590	115
581	20230804	090500	89548930	9590	9590	9590	9580	161
582	20230804	090400	88005900	9580	9580	9580	9580	285
583	20230804	090300	85275600	9570	9620	9620	9570	1836
584	20230804	090200	67679560	9610	9570	9620	9570	557
585	20230804	090100	62331220	9570	9610	9610	9570	458
586	20230804	090000	57948120	9570	9590	9610	9570	5991