KissMeData/060250/min/candle-20230801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230801	192800	2575368930	9200	9200	9200	9200	4165
3	20230801	192700	2575368930	9200	9200	9200	9200	0
4	20230801	192600	2575368930	9200	9200	9200	9200	0
5	20230801	192500	2575368930	9200	9200	9200	9200	0
6	20230801	192400	2575368930	9200	9200	9200	9200	0
7	20230801	192300	2575368930	9200	9200	9200	9200	0
8	20230801	192200	2575368930	9200	9200	9200	9200	0
9	20230801	192100	2575368930	9200	9200	9200	9200	0
10	20230801	192000	2575368930	9200	9200	9200	9200	0
11	20230801	191900	2575368930	9200	9200	9200	9200	0
12	20230801	191800	2575368930	9200	9200	9200	9200	0
13	20230801	191700	2575368930	9200	9200	9200	9200	0
14	20230801	191600	2575368930	9200	9200	9200	9200	0
15	20230801	191500	2575368930	9200	9200	9200	9200	0
16	20230801	191400	2575368930	9200	9200	9200	9200	0
17	20230801	191300	2575368930	9200	9200	9200	9200	0
18	20230801	191200	2575368930	9200	9200	9200	9200	0
19	20230801	191100	2575368930	9200	9200	9200	9200	0
20	20230801	191000	2575368930	9200	9200	9200	9200	0
21	20230801	190900	2575368930	9200	9200	9200	9200	0
22	20230801	190800	2575368930	9200	9200	9200	9200	0
23	20230801	190700	2575368930	9200	9200	9200	9200	0
24	20230801	190600	2575368930	9200	9200	9200	9200	0
25	20230801	190500	2575368930	9200	9200	9200	9200	0
26	20230801	190400	2575368930	9200	9200	9200	9200	0
27	20230801	190300	2575368930	9200	9200	9200	9200	0
28	20230801	190200	2575368930	9200	9200	9200	9200	0
29	20230801	190100	2575368930	9200	9200	9200	9200	0
30	20230801	190000	2575368930	9200	9200	9200	9200	0
31	20230801	185900	2575368930	9200	9200	9200	9200	0
32	20230801	185800	2575368930	9200	9200	9200	9200	4165
33	20230801	185700	2575368930	9200	9200	9200	9200	0
34	20230801	185600	2575368930	9200	9200	9200	9200	0
35	20230801	185500	2575368930	9200	9200	9200	9200	0
36	20230801	185400	2575368930	9200	9200	9200	9200	0
37	20230801	185300	2575368930	9200	9200	9200	9200	0
38	20230801	185200	2575368930	9200	9200	9200	9200	0
39	20230801	185100	2575368930	9200	9200	9200	9200	0
40	20230801	185000	2575368930	9200	9200	9200	9200	0
41	20230801	184900	2575368930	9200	9200	9200	9200	0
42	20230801	184800	2575368930	9200	9200	9200	9200	0
43	20230801	184700	2575368930	9200	9200	9200	9200	0
44	20230801	184600	2575368930	9200	9200	9200	9200	0
45	20230801	184500	2575368930	9200	9200	9200	9200	0
46	20230801	184400	2575368930	9200	9200	9200	9200	0
47	20230801	184300	2575368930	9200	9200	9200	9200	0
48	20230801	184200	2575368930	9200	9200	9200	9200	0
49	20230801	184100	2575368930	9200	9200	9200	9200	0
50	20230801	184000	2575368930	9200	9200	9200	9200	0
51	20230801	183900	2575368930	9200	9200	9200	9200	0
52	20230801	183800	2575368930	9200	9200	9200	9200	0
53	20230801	183700	2575368930	9200	9200	9200	9200	0
54	20230801	183600	2575368930	9200	9200	9200	9200	0
55	20230801	183500	2575368930	9200	9200	9200	9200	0
56	20230801	183400	2575368930	9200	9200	9200	9200	0
57	20230801	183300	2575368930	9200	9200	9200	9200	0
58	20230801	183200	2575368930	9200	9200	9200	9200	0
59	20230801	183100	2575368930	9200	9200	9200	9200	0
60	20230801	183000	2575368930	9200	9200	9200	9200	0
61	20230801	182900	2575368930	9200	9200	9200	9200	0
62	20230801	182800	2575368930	9200	9200	9200	9200	4165
63	20230801	182700	2575368930	9200	9200	9200	9200	0
64	20230801	182600	2575368930	9200	9200	9200	9200	0
65	20230801	182500	2575368930	9200	9200	9200	9200	0
66	20230801	182400	2575368930	9200	9200	9200	9200	0
67	20230801	182300	2575368930	9200	9200	9200	9200	0
68	20230801	182200	2575368930	9200	9200	9200	9200	0
69	20230801	182100	2575368930	9200	9200	9200	9200	0
70	20230801	182000	2575368930	9200	9200	9200	9200	0
71	20230801	181900	2575368930	9200	9200	9200	9200	0
72	20230801	181800	2575368930	9200	9200	9200	9200	0
73	20230801	181700	2575368930	9200	9200	9200	9200	0
74	20230801	181600	2575368930	9200	9200	9200	9200	0
75	20230801	181500	2575368930	9200	9200	9200	9200	0
76	20230801	181400	2575368930	9200	9200	9200	9200	0
77	20230801	181300	2575368930	9200	9200	9200	9200	0
78	20230801	181200	2575368930	9200	9200	9200	9200	0
79	20230801	181100	2575368930	9200	9200	9200	9200	0
80	20230801	181000	2575368930	9200	9200	9200	9200	0
81	20230801	180900	2575368930	9200	9200	9200	9200	0
82	20230801	180800	2575368930	9200	9200	9200	9200	0
83	20230801	180700	2575368930	9200	9200	9200	9200	0
84	20230801	180600	2575368930	9200	9200	9200	9200	0
85	20230801	180500	2575368930	9200	9200	9200	9200	0
86	20230801	180400	2575368930	9200	9200	9200	9200	0
87	20230801	180300	2575368930	9200	9200	9200	9200	0
88	20230801	180200	2575368930	9200	9200	9200	9200	0
89	20230801	180100	2575368930	9200	9200	9200	9200	0
90	20230801	180000	2575368930	9200	9200	9200	9200	0
91	20230801	175900	2575368930	9200	9200	9200	9200	0
92	20230801	175800	2575368930	9200	9200	9200	9200	4165
93	20230801	175700	2575368930	9200	9200	9200	9200	0
94	20230801	175600	2575368930	9200	9200	9200	9200	0
95	20230801	175500	2575368930	9200	9200	9200	9200	0
96	20230801	175400	2575368930	9200	9200	9200	9200	0
97	20230801	175300	2575368930	9200	9200	9200	9200	0
98	20230801	175200	2575368930	9200	9200	9200	9200	0
99	20230801	175100	2575368930	9200	9200	9200	9200	0
100	20230801	175000	2575368930	9200	9200	9200	9200	0
101	20230801	174900	2575368930	9200	9200	9200	9200	0
102	20230801	174800	2575368930	9200	9200	9200	9200	0
103	20230801	174700	2575368930	9200	9200	9200	9200	0
104	20230801	174600	2575368930	9200	9200	9200	9200	0
105	20230801	174500	2575368930	9200	9200	9200	9200	0
106	20230801	174400	2575368930	9200	9200	9200	9200	0
107	20230801	174300	2575368930	9200	9200	9200	9200	0
108	20230801	174200	2575368930	9200	9200	9200	9200	0
109	20230801	174100	2575368930	9200	9200	9200	9200	0
110	20230801	174000	2575368930	9200	9200	9200	9200	0
111	20230801	173900	2575368930	9200	9200	9200	9200	0
112	20230801	173800	2575368930	9200	9200	9200	9200	0
113	20230801	173700	2575368930	9200	9200	9200	9200	0
114	20230801	173600	2575368930	9200	9200	9200	9200	0
115	20230801	173500	2575368930	9200	9200	9200	9200	0
116	20230801	173400	2575368930	9200	9200	9200	9200	0
117	20230801	173300	2575368930	9200	9200	9200	9200	0
118	20230801	173200	2575368930	9200	9200	9200	9200	0
119	20230801	173100	2575368930	9200	9200	9200	9200	0
120	20230801	173000	2575368930	9200	9200	9200	9200	0
121	20230801	172900	2575368930	9200	9200	9200	9200	0
122	20230801	172800	2575368930	9200	9200	9200	9200	4165
123	20230801	172700	2575368930	9200	9200	9200	9200	0
124	20230801	172600	2575368930	9200	9200	9200	9200	0
125	20230801	172500	2575368930	9200	9200	9200	9200	0
126	20230801	172400	2575368930	9200	9200	9200	9200	0
127	20230801	172300	2575368930	9200	9200	9200	9200	0
128	20230801	172200	2575368930	9200	9200	9200	9200	0
129	20230801	172100	2575368930	9200	9200	9200	9200	0
130	20230801	172000	2575368930	9200	9200	9200	9200	0
131	20230801	171900	2575368930	9200	9200	9200	9200	0
132	20230801	171800	2575368930	9200	9200	9200	9200	0
133	20230801	171700	2575368930	9200	9200	9200	9200	0
134	20230801	171600	2575368930	9200	9200	9200	9200	0
135	20230801	171500	2575368930	9200	9200	9200	9200	0
136	20230801	171400	2575368930	9200	9200	9200	9200	0
137	20230801	171300	2575368930	9200	9200	9200	9200	0
138	20230801	171200	2575368930	9200	9200	9200	9200	0
139	20230801	171100	2575368930	9200	9200	9200	9200	0
140	20230801	171000	2575368930	9200	9200	9200	9200	0
141	20230801	170900	2575368930	9200	9200	9200	9200	0
142	20230801	170800	2575368930	9200	9200	9200	9200	0
143	20230801	170700	2575368930	9200	9200	9200	9200	0
144	20230801	170600	2575368930	9200	9200	9200	9200	0
145	20230801	170500	2575368930	9200	9200	9200	9200	0
146	20230801	170400	2575368930	9200	9200	9200	9200	0
147	20230801	170300	2575368930	9200	9200	9200	9200	0
148	20230801	170200	2575368930	9200	9200	9200	9200	0
149	20230801	170100	2575368930	9200	9200	9200	9200	0
150	20230801	170000	2575368930	9200	9200	9200	9200	0
151	20230801	165900	2575368930	9200	9200	9200	9200	0
152	20230801	165800	2575368930	9200	9200	9200	9200	4165
153	20230801	165700	2575368930	9200	9200	9200	9200	0
154	20230801	165600	2575368930	9200	9200	9200	9200	0
155	20230801	165500	2575368930	9200	9200	9200	9200	0
156	20230801	165400	2575368930	9200	9200	9200	9200	0
157	20230801	165300	2575368930	9200	9200	9200	9200	0
158	20230801	165200	2575368930	9200	9200	9200	9200	0
159	20230801	165100	2575368930	9200	9200	9200	9200	0
160	20230801	165000	2575368930	9200	9200	9200	9200	0
161	20230801	164900	2575368930	9200	9200	9200	9200	0
162	20230801	164800	2575368930	9200	9200	9200	9200	0
163	20230801	164700	2575368930	9200	9200	9200	9200	0
164	20230801	164600	2575368930	9200	9200	9200	9200	0
165	20230801	164500	2575368930	9200	9200	9200	9200	0
166	20230801	164400	2575368930	9200	9200	9200	9200	0
167	20230801	164300	2575368930	9200	9200	9200	9200	0
168	20230801	164200	2575368930	9200	9200	9200	9200	0
169	20230801	164100	2575368930	9200	9200	9200	9200	0
170	20230801	164000	2575368930	9200	9200	9200	9200	0
171	20230801	163900	2575368930	9200	9200	9200	9200	0
172	20230801	163800	2575368930	9200	9200	9200	9200	0
173	20230801	163700	2575368930	9200	9200	9200	9200	0
174	20230801	163600	2575368930	9200	9200	9200	9200	0
175	20230801	163500	2575368930	9200	9200	9200	9200	0
176	20230801	163400	2575368930	9200	9200	9200	9200	0
177	20230801	163300	2575368930	9200	9200	9200	9200	0
178	20230801	163200	2575368930	9200	9200	9200	9200	0
179	20230801	163100	2575368930	9200	9200	9200	9200	0
180	20230801	163000	2575368930	9200	9200	9200	9200	0
181	20230801	162900	2575368930	9200	9200	9200	9200	0
182	20230801	162800	2575368930	9200	9200	9200	9200	4165
183	20230801	162700	2575368930	9200	9200	9200	9200	0
184	20230801	162600	2575368930	9200	9200	9200	9200	0
185	20230801	162500	2575368930	9200	9200	9200	9200	0
186	20230801	162400	2575368930	9200	9200	9200	9200	0
187	20230801	162300	2575368930	9200	9200	9200	9200	0
188	20230801	162200	2575368930	9200	9200	9200	9200	0
189	20230801	162100	2575368930	9200	9200	9200	9200	0
190	20230801	162000	2575368930	9200	9200	9200	9200	0
191	20230801	161900	2575368930	9200	9200	9200	9200	0
192	20230801	161800	2575368930	9200	9200	9200	9200	0
193	20230801	161700	2575368930	9200	9200	9200	9200	0
194	20230801	161600	2575368930	9200	9200	9200	9200	0
195	20230801	161500	2575368930	9200	9200	9200	9200	0
196	20230801	161400	2575368930	9200	9200	9200	9200	0
197	20230801	161300	2575368930	9200	9200	9200	9200	0
198	20230801	161200	2575368930	9200	9200	9200	9200	0
199	20230801	161100	2575368930	9200	9200	9200	9200	0
200	20230801	161000	2575368930	9200	9200	9200	9200	0
201	20230801	160900	2575368930	9200	9200	9200	9200	0
202	20230801	160800	2575368930	9200	9200	9200	9200	0
203	20230801	160700	2575368930	9200	9200	9200	9200	0
204	20230801	160600	2575368930	9200	9200	9200	9200	0
205	20230801	160500	2575368930	9200	9200	9200	9200	0
206	20230801	160400	2575368930	9200	9200	9200	9200	0
207	20230801	160300	2575368930	9200	9200	9200	9200	0
208	20230801	160200	2575368930	9200	9200	9200	9200	0
209	20230801	160100	2575368930	9200	9200	9200	9200	0
210	20230801	160000	2575368930	9200	9200	9200	9200	0
211	20230801	155900	2575368930	9200	9200	9200	9200	0
212	20230801	155800	2575368930	9200	9200	9200	9200	4165
213	20230801	155700	2575368930	9200	9200	9200	9200	0
214	20230801	155600	2575368930	9200	9200	9200	9200	0
215	20230801	155500	2575368930	9200	9200	9200	9200	0
216	20230801	155400	2575368930	9200	9200	9200	9200	0
217	20230801	155300	2575368930	9200	9200	9200	9200	0
218	20230801	155200	2575368930	9200	9200	9200	9200	0
219	20230801	155100	2575368930	9200	9200	9200	9200	0
220	20230801	155000	2575368930	9200	9200	9200	9200	0
221	20230801	154900	2575368930	9200	9200	9200	9200	0
222	20230801	154800	2575368930	9200	9200	9200	9200	0
223	20230801	154700	2575368930	9200	9200	9200	9200	0
224	20230801	154600	2575368930	9200	9200	9200	9200	0
225	20230801	154500	2575368930	9200	9200	9200	9200	0
226	20230801	154400	2575368930	9200	9200	9200	9200	0
227	20230801	154300	2575368930	9200	9200	9200	9200	0
228	20230801	154200	2575368930	9200	9200	9200	9200	0
229	20230801	154100	2575368930	9200	9200	9200	9200	0
230	20230801	154000	2575368930	9200	9200	9200	9200	0
231	20230801	153900	2575368930	9200	9200	9200	9200	0
232	20230801	153800	2575368930	9200	9200	9200	9200	0
233	20230801	153700	2575368930	9200	9200	9200	9200	0
234	20230801	153600	2575368930	9200	9200	9200	9200	0
235	20230801	153500	2575368930	9200	9200	9200	9200	0
236	20230801	153400	2575368930	9200	9200	9200	9200	0
237	20230801	153300	2575368930	9200	9200	9200	9200	0
238	20230801	153200	2575368930	9200	9200	9200	9200	0
239	20230801	153100	2575368930	9200	9200	9200	9200	0
240	20230801	153000	2575368930	9200	9200	9200	9200	4165
241	20230801	152900	2537050930	9190	9190	9190	9190	0
242	20230801	152800	2537050930	9190	9190	9190	9190	0
243	20230801	152700	2537050930	9190	9190	9190	9190	0
244	20230801	152600	2537050930	9190	9190	9190	9190	0
245	20230801	152500	2537050930	9190	9190	9190	9190	0
246	20230801	152400	2537050930	9190	9190	9190	9190	0
247	20230801	152300	2537050930	9190	9190	9190	9190	0
248	20230801	152200	2537050930	9190	9190	9190	9190	0
249	20230801	152100	2537050930	9190	9190	9190	9190	0
250	20230801	152000	2537050930	9190	9190	9190	9190	0
251	20230801	151900	2537050930	9190	9190	9200	9190	1444
252	20230801	151800	2523773700	9200	9200	9200	9190	816
253	20230801	151700	2516266580	9190	9200	9200	9190	2730
254	20230801	151600	2491151120	9200	9200	9200	9200	17
255	20230801	151500	2490994720	9200	9200	9200	9190	436
256	20230801	151400	2486983630	9200	9200	9200	9200	1377
257	20230801	151300	2474315230	9200	9200	9200	9190	1132
258	20230801	151200	2463900840	9190	9200	9200	9190	31
259	20230801	151100	2463615650	9200	9200	9200	9200	43
260	20230801	151000	2463220050	9190	9190	9190	9190	12
261	20230801	150900	2463109770	9200	9200	9200	9200	491
262	20230801	150800	2458592570	9200	9200	9200	9200	1081
263	20230801	150700	2448647370	9200	9200	9200	9200	382
264	20230801	150600	2445132970	9200	9190	9200	9190	885
265	20230801	150500	2436996670	9200	9200	9210	9200	1422
266	20230801	150400	2423914210	9200	9200	9200	9200	357
267	20230801	150300	2420629810	9200	9200	9200	9200	280
268	20230801	150200	2418053810	9200	9200	9200	9200	532
269	20230801	150100	2413159410	9200	9190	9200	9190	288
270	20230801	150000	2410509820	9200	9190	9200	9190	47
271	20230801	145900	2410077880	9200	9190	9200	9190	65
272	20230801	145800	2409480430	9190	9200	9200	9190	1338
273	20230801	145700	2397171270	9190	9190	9190	9190	44
274	20230801	145600	2396766910	9200	9190	9200	9190	138
275	20230801	145500	2395498680	9190	9190	9190	9190	211
276	20230801	145400	2393559590	9200	9190	9200	9190	46
277	20230801	145300	2393136840	9190	9190	9190	9190	256
278	20230801	145200	2390784200	9190	9190	9190	9190	386
279	20230801	145100	2387236860	9180	9190	9190	9180	84
280	20230801	145000	2386465360	9180	9170	9200	9170	533
281	20230801	144900	2381570780	9170	9170	9170	9170	45
282	20230801	144800	2381158130	9170	9180	9190	9170	425
283	20230801	144700	2377257660	9190	9190	9190	9190	317
284	20230801	144600	2374344430	9200	9190	9200	9190	619
285	20230801	144500	2368654800	9180	9190	9190	9170	122
286	20230801	144400	2367534730	9180	9180	9180	9170	999
287	20230801	144300	2358364340	9190	9190	9190	9180	112
288	20230801	144200	2357335970	9180	9180	9180	9180	46
289	20230801	144100	2356913690	9190	9190	9190	9180	1388
290	20230801	144000	2344164540	9190	9200	9200	9190	46
291	20230801	143900	2343741790	9190	9190	9200	9190	142
292	20230801	143800	2342436800	9190	9200	9200	9190	204
293	20230801	143700	2340561940	9200	9200	9200	9200	353
294	20230801	143600	2337314340	9200	9210	9210	9200	816
295	20230801	143500	2329801450	9220	9210	9220	9210	50
296	20230801	143400	2329340900	9220	9210	9220	9210	91
297	20230801	143300	2328502340	9230	9230	9230	9230	11
298	20230801	143200	2328400810	9210	9220	9220	9210	177
299	20230801	143100	2326769310	9220	9190	9220	9190	806
300	20230801	143000	2319343320	9190	9190	9190	9190	46
301	20230801	142900	2318920580	9190	9200	9200	9190	172
302	20230801	142800	2317338630	9200	9200	9200	9190	227
303	20230801	142700	2315250320	9200	9200	9200	9200	146
304	20230801	142600	2313907120	9190	9180	9200	9180	395
305	20230801	142500	2310277050	9180	9190	9190	9180	71
306	20230801	142400	2309625020	9180	9180	9180	9180	45
307	20230801	142300	2309211920	9190	9190	9190	9190	759
308	20230801	142200	2302236710	9190	9200	9200	9180	2751
309	20230801	142100	2276955060	9200	9200	9200	9200	280
310	20230801	142000	2274379060	9200	9200	9200	9200	70
311	20230801	141900	2273735060	9200	9200	9200	9200	46
312	20230801	141800	2273311860	9200	9200	9200	9200	57
313	20230801	141700	2272787460	9210	9200	9220	9200	227
314	20230801	141600	2270695850	9200	9190	9200	9180	484
315	20230801	141500	2266247600	9180	9180	9180	9180	45
316	20230801	141400	2265834500	9180	9170	9180	9170	301
317	20230801	141300	2263072190	9170	9170	9170	9170	2
318	20230801	141200	2263053850	9180	9170	9180	9170	303
319	20230801	141100	2260274890	9160	9160	9170	9160	368
320	20230801	141000	2256903910	9160	9170	9170	9160	146
321	20230801	140900	2255565540	9170	9160	9170	9160	1046
322	20230801	140800	2245983590	9170	9180	9180	9170	358
323	20230801	140700	2242699170	9190	9180	9190	9180	498
324	20230801	140600	2238126910	9180	9170	9200	9170	2527
325	20230801	140500	2214932130	9170	9160	9180	9160	305
326	20230801	140400	2212136220	9160	9160	9160	9160	45
327	20230801	140300	2211724020	9170	9170	9180	9150	1310
328	20230801	140200	2199719530	9160	9150	9160	9150	283
329	20230801	140100	2197128110	9150	9150	9150	9140	552
330	20230801	140000	2192077330	9150	9150	9150	9150	115
331	20230801	135900	2191025080	9150	9150	9150	9150	269
332	20230801	135800	2188563730	9140	9160	9160	9140	382
333	20230801	135700	2185068780	9140	9150	9150	9140	517
334	20230801	135600	2180338680	9140	9160	9160	9140	938
335	20230801	135500	2171750130	9160	9160	9160	9160	48
336	20230801	135400	2171310450	9160	9170	9170	9160	61
337	20230801	135300	2170751660	9160	9160	9170	9160	328
338	20230801	135200	2167745750	9160	9170	9170	9160	124
339	20230801	135100	2166609580	9170	9170	9170	9160	238
340	20230801	135000	2164427580	9160	9140	9180	9140	1246
341	20230801	134900	2153013680	9150	9150	9150	9140	74
342	20230801	134800	2152337030	9150	9150	9150	9140	986
343	20230801	134700	2143320220	9150	9150	9160	9140	789
344	20230801	134600	2136101860	9150	9160	9170	9150	433
345	20230801	134500	2132137300	9160	9160	9160	9160	84
346	20230801	134400	2131367860	9160	9170	9170	9160	251
347	20230801	134300	2129066230	9180	9170	9180	9170	58
348	20230801	134200	2128534350	9180	9160	9180	9160	638
349	20230801	134100	2122683520	9170	9170	9170	9170	481
350	20230801	134000	2118272750	9170	9180	9180	9170	512
351	20230801	133900	2113573840	9180	9180	9190	9180	161
352	20230801	133800	2112094710	9190	9190	9190	9180	93
353	20230801	133700	2111240070	9200	9160	9200	9160	1755
354	20230801	133600	2095134580	9170	9170	9170	9160	334
355	20230801	133500	2092072250	9160	9160	9160	9160	86
356	20230801	133400	2091284490	9160	9160	9160	9160	1
357	20230801	133300	2091275330	9160	9190	9190	9160	643
358	20230801	133200	2085372240	9180	9150	9190	9150	2653
359	20230801	133100	2061092910	9150	9180	9180	9150	4574
360	20230801	133000	2019156400	9180	9190	9190	9180	46
361	20230801	132900	2018734110	9180	9180	9180	9180	258
362	20230801	132800	2016365670	9190	9180	9190	9180	1486
363	20230801	132700	2002709360	9180	9180	9180	9180	53
364	20230801	132600	2002222820	9180	9180	9180	9180	257
365	20230801	132500	1999863560	9180	9180	9180	9180	44
366	20230801	132400	1999459640	9190	9190	9190	9180	213
367	20230801	132300	1997502640	9180	9200	9200	9180	3719
368	20230801	132200	1963314080	9200	9200	9200	9200	144
369	20230801	132100	1961989280	9200	9200	9200	9200	1
370	20230801	132000	1961980080	9200	9200	9200	9200	46
371	20230801	131900	1961556880	9210	9200	9210	9200	58
372	20230801	131800	1961023160	9200	9210	9210	9200	46
373	20230801	131700	1960599940	9200	9200	9200	9200	88
374	20230801	131600	1959790340	9200	9200	9200	9200	58
375	20230801	131500	1959256740	9200	9200	9210	9200	1051
376	20230801	131400	1949586040	9200	9200	9200	9200	80
377	20230801	131300	1948850040	9200	9210	9210	9200	3849
378	20230801	131200	1913439200	9210	9200	9210	9200	1055
379	20230801	131100	1903733100	9210	9210	9220	9210	659
380	20230801	131000	1897663460	9210	9220	9220	9210	1162
381	20230801	130900	1886950290	9210	9210	9210	9210	45
382	20230801	130800	1886535840	9210	9210	9220	9210	2416
383	20230801	130700	1864266170	9210	9210	9210	9210	44
384	20230801	130600	1863860930	9210	9220	9220	9210	1138
385	20230801	130500	1853369140	9220	9230	9230	9220	429
386	20230801	130400	1849410020	9230	9230	9230	9220	3452
387	20230801	130300	1817548700	9230	9230	9230	9230	47
388	20230801	130200	1817114890	9240	9250	9250	9240	3347
389	20230801	130100	1786182330	9250	9260	9260	9250	618
390	20230801	130000	1780464850	9260	9260	9260	9250	211
391	20230801	125900	1778511090	9260	9260	9260	9260	0
392	20230801	125800	1778511090	9260	9260	9260	9260	1252
393	20230801	125700	1766917570	9260	9260	9260	9260	226
394	20230801	125600	1764824810	9260	9260	9260	9260	0
395	20230801	125500	1764824810	9260	9250	9260	9250	54
396	20230801	125400	1764324780	9250	9260	9260	9250	908
397	20230801	125300	1755917100	9270	9260	9270	9260	20
398	20230801	125200	1755731800	9270	9270	9270	9270	0
399	20230801	125100	1755731800	9270	9270	9270	9270	159
400	20230801	125000	1754257870	9260	9260	9260	9260	41
401	20230801	124900	1753878210	9260	9270	9270	9260	167
402	20230801	124800	1752331300	9270	9270	9270	9270	1321
403	20230801	124700	1740085630	9260	9260	9270	9260	89
404	20230801	124600	1739261480	9260	9260	9260	9260	0
405	20230801	124500	1739261480	9260	9260	9260	9260	102
406	20230801	124400	1738316960	9270	9260	9270	9260	352
407	20230801	124300	1735055750	9260	9270	9270	9260	213
408	20230801	124200	1733082960	9270	9270	9270	9270	0
409	20230801	124100	1733082960	9270	9270	9270	9270	63
410	20230801	124000	1732498950	9270	9270	9270	9270	0
411	20230801	123900	1732498950	9270	9250	9270	9250	22
412	20230801	123800	1732295030	9260	9250	9260	9250	1253
413	20230801	123700	1720702620	9250	9250	9250	9250	177
414	20230801	123600	1719065370	9250	9250	9250	9250	294
415	20230801	123500	1716345870	9250	9250	9250	9250	1138
416	20230801	123400	1705819370	9250	9250	9250	9250	14
417	20230801	123300	1705689870	9240	9250	9250	9240	309
418	20230801	123200	1702834700	9250	9240	9250	9240	1775
419	20230801	123100	1686416520	9240	9240	9240	9240	0
420	20230801	123000	1686416520	9240	9240	9240	9240	0
421	20230801	122900	1686416520	9240	9240	9250	9240	561
422	20230801	122800	1681227680	9240	9240	9240	9240	1000
423	20230801	122700	1671987680	9240	9250	9250	9240	335
424	20230801	122600	1668889930	9250	9250	9250	9250	246
425	20230801	122500	1666614430	9250	9260	9260	9250	425
426	20230801	122400	1662683130	9260	9250	9260	9250	134
427	20230801	122300	1661442300	9260	9250	9260	9250	66
428	20230801	122200	1660831550	9260	9260	9260	9260	20
429	20230801	122100	1660646350	9250	9250	9250	9250	100
430	20230801	122000	1659721350	9250	9250	9250	9250	40
431	20230801	121900	1659351350	9250	9250	9250	9250	207
432	20230801	121800	1657436600	9260	9250	9260	9250	210
433	20230801	121700	1655494000	9260	9260	9260	9260	0
434	20230801	121600	1655494000	9260	9270	9270	9260	7857
435	20230801	121500	1582730250	9280	9280	9280	9280	102
436	20230801	121400	1581783690	9280	9270	9280	9270	99
437	20230801	121300	1580865950	9280	9280	9280	9280	35
438	20230801	121200	1580541150	9280	9270	9280	9270	525
439	20230801	121100	1575671290	9270	9270	9270	9270	1255
440	20230801	121000	1564037440	9270	9270	9270	9270	3
441	20230801	120900	1564009630	9270	9270	9270	9270	18
442	20230801	120800	1563842770	9270	9270	9270	9270	32
443	20230801	120700	1563546130	9270	9270	9270	9270	133
444	20230801	120600	1562313220	9270	9270	9270	9270	410
445	20230801	120500	1558512520	9270	9270	9270	9270	838
446	20230801	120400	1550744260	9280	9280	9280	9270	2098
447	20230801	120300	1531277820	9280	9280	9280	9280	53
448	20230801	120200	1530785980	9280	9280	9280	9280	0
449	20230801	120100	1530785980	9280	9280	9280	9280	21
450	20230801	120000	1530591100	9280	9270	9280	9270	216
451	20230801	115900	1528588770	9270	9270	9270	9270	43
452	20230801	115800	1528190160	9280	9280	9280	9280	0
453	20230801	115700	1528190160	9280	9270	9280	9260	1657
454	20230801	115600	1512829500	9270	9270	9270	9260	1028
455	20230801	115500	1503307800	9270	9260	9270	9260	53
456	20230801	115400	1502816540	9270	9270	9270	9270	93
457	20230801	115300	1501954430	9270	9260	9270	9260	96
458	20230801	115200	1501064540	9270	9270	9270	9270	141
459	20230801	115100	1499757470	9270	9270	9280	9270	555
460	20230801	115000	1494612110	9280	9270	9280	9270	83
461	20230801	114900	1493842680	9270	9270	9280	9270	1881
462	20230801	114800	1476393990	9270	9270	9270	9260	132
463	20230801	114700	1475170380	9270	9270	9270	9270	467
464	20230801	114600	1470841290	9270	9260	9270	9260	4
465	20230801	114500	1470804240	9270	9270	9270	9270	103
466	20230801	114400	1469849430	9260	9260	9260	9260	104
467	20230801	114300	1468886390	9270	9270	9270	9270	245
468	20230801	114200	1466615240	9270	9270	9280	9260	120
469	20230801	114100	1465502820	9280	9280	9280	9280	646
470	20230801	114000	1459507940	9290	9270	9290	9270	2717
471	20230801	113900	1434305180	9260	9270	9270	9260	21
472	20230801	113800	1434110550	9270	9270	9270	9270	92
473	20230801	113700	1433257710	9270	9250	9270	9240	701
474	20230801	113600	1426771660	9250	9250	9250	9250	0
475	20230801	113500	1426771660	9250	9250	9250	9240	72
476	20230801	113400	1426105690	9250	9260	9260	9250	189
477	20230801	113300	1424356890	9250	9260	9260	9250	248
478	20230801	113200	1422061470	9250	9250	9250	9250	1108
479	20230801	113100	1411812470	9250	9250	9250	9250	54
480	20230801	113000	1411312970	9250	9250	9250	9250	136
481	20230801	112900	1410054970	9260	9260	9260	9260	86
482	20230801	112800	1409258610	9260	9260	9260	9250	314
483	20230801	112700	1406352360	9250	9250	9250	9250	254
484	20230801	112600	1404002860	9250	9250	9250	9250	162
485	20230801	112500	1402504360	9250	9260	9260	9250	251
486	20230801	112400	1400181920	9250	9250	9250	9250	428
487	20230801	112300	1396222920	9250	9250	9250	9250	190
488	20230801	112200	1394465420	9250	9250	9250	9240	84
489	20230801	112100	1393688450	9250	9240	9260	9240	1554
490	20230801	112000	1379313390	9250	9250	9250	9240	201
491	20230801	111900	1377454780	9250	9240	9250	9240	213
492	20230801	111800	1375484560	9250	9240	9250	9240	15
493	20230801	111700	1375345910	9240	9250	9250	9240	30
494	20230801	111600	1375068440	9250	9260	9260	9250	2049
495	20230801	111500	1356104360	9270	9270	9280	9270	282
496	20230801	111400	1353490210	9270	9270	9270	9270	2277
497	20230801	111300	1332382420	9270	9270	9280	9270	777
498	20230801	111200	1325179180	9260	9260	9260	9260	3
499	20230801	111100	1325151400	9260	9260	9260	9260	41
500	20230801	111000	1324771740	9260	9260	9270	9250	361
501	20230801	110900	1321427990	9260	9260	9260	9260	153
502	20230801	110800	1320011210	9260	9250	9260	9250	1175
503	20230801	110700	1309130750	9260	9250	9260	9250	218
504	20230801	110600	1307112670	9260	9260	9260	9260	208
505	20230801	110500	1305186590	9260	9280	9280	9260	1980
506	20230801	110400	1286838460	9280	9280	9280	9270	253
507	20230801	110300	1284490640	9280	9280	9280	9280	10
508	20230801	110200	1284397840	9270	9280	9280	9270	65
509	20230801	110100	1283794680	9280	9280	9280	9270	1036
510	20230801	110000	1274180850	9280	9270	9290	9270	1860
511	20230801	105900	1256923510	9260	9260	9260	9260	42
512	20230801	105800	1256534590	9260	9260	9260	9260	156
513	20230801	105700	1255090030	9260	9260	9260	9260	507
514	20230801	105600	1250395210	9260	9260	9270	9260	1019
515	20230801	105500	1240958830	9260	9270	9270	9260	12
516	20230801	105400	1240847630	9270	9270	9270	9260	525
517	20230801	105300	1235983870	9270	9280	9290	9270	1421
518	20230801	105200	1222792690	9280	9280	9280	9270	736
519	20230801	105100	1215968810	9280	9280	9280	9280	4
520	20230801	105000	1215931690	9280	9280	9280	9270	1000
521	20230801	104900	1206651730	9280	9270	9290	9270	863
522	20230801	104800	1198638510	9280	9290	9290	9280	628
523	20230801	104700	1192809770	9290	9280	9290	9280	267
524	20230801	104600	1190331810	9280	9270	9280	9270	1062
525	20230801	104500	1180480580	9270	9260	9270	9260	127
526	20230801	104400	1179303490	9260	9260	9270	9260	2253
527	20230801	104300	1158430130	9260	9260	9260	9260	855
528	20230801	104200	1150512830	9260	9260	9270	9260	1000
529	20230801	104100	1141252190	9260	9260	9260	9250	2142
530	20230801	104000	1121417300	9280	9260	9280	9260	732
531	20230801	103900	1114630970	9260	9270	9270	9260	711
532	20230801	103800	1108040460	9280	9270	9280	9270	244
533	20230801	103700	1105778560	9270	9270	9270	9260	1353
534	20230801	103600	1093236290	9270	9270	9270	9270	1088
535	20230801	103500	1083150530	9270	9260	9270	9260	1650
536	20230801	103400	1067856300	9260	9270	9270	9250	307
537	20230801	103300	1065012760	9270	9270	9270	9270	1107
538	20230801	103200	1054750870	9270	9270	9270	9260	34
539	20230801	103100	1054435730	9260	9260	9270	9260	710
540	20230801	103000	1047861080	9240	9260	9260	9240	2346
541	20230801	102900	1026160600	9260	9270	9270	9260	2068
542	20230801	102800	1007010900	9270	9280	9280	9270	1221
543	20230801	102700	995691610	9280	9260	9280	9260	696
544	20230801	102600	989239130	9260	9280	9280	9260	1095
545	20230801	102500	979087290	9280	9280	9280	9280	237
546	20230801	102400	976887930	9280	9280	9290	9280	337
547	20230801	102300	973759480	9280	9280	9290	9280	761
548	20230801	102200	966696510	9280	9280	9290	9280	1609
549	20230801	102100	951762440	9270	9280	9280	9270	143
550	20230801	102000	950435430	9280	9280	9290	9270	1873
551	20230801	101900	933044070	9280	9280	9280	9270	522
552	20230801	101800	928199970	9280	9260	9280	9250	2395
553	20230801	101700	906026750	9250	9260	9260	9250	109
554	20230801	101600	905017440	9260	9240	9260	9240	519
555	20230801	101500	900220150	9240	9240	9240	9240	122
556	20230801	101400	899092870	9240	9240	9240	9230	1004
557	20230801	101300	889815960	9240	9250	9250	9230	406
558	20230801	101200	886061600	9250	9250	9260	9250	172
559	20230801	101100	884469940	9260	9260	9260	9250	237
560	20230801	101000	882275540	9270	9250	9270	9250	341
561	20230801	100900	879117750	9250	9250	9250	9250	105
562	20230801	100800	878146500	9250	9250	9250	9240	59
563	20230801	100700	877600800	9250	9240	9250	9230	356
564	20230801	100600	874308530	9230	9240	9250	9230	260
565	20230801	100500	871906030	9240	9230	9240	9230	816
566	20230801	100400	864366630	9240	9240	9240	9240	90
567	20230801	100300	863535030	9230	9240	9240	9230	140
568	20230801	100200	862241460	9240	9240	9240	9240	483
569	20230801	100100	857778540	9240	9240	9240	9230	1202
570	20230801	100000	846672100	9240	9280	9280	9230	2903
571	20230801	095900	819818060	9280	9260	9280	9260	587
572	20230801	095800	814374780	9260	9260	9260	9250	308
573	20230801	095700	811522810	9250	9240	9250	9240	1606
574	20230801	095600	796667370	9240	9240	9240	9230	499
575	20230801	095500	792056710	9240	9240	9240	9240	582
576	20230801	095400	786679030	9230	9230	9230	9230	395
577	20230801	095300	783033180	9230	9230	9230	9230	633
578	20230801	095200	777190590	9230	9250	9250	9220	719
579	20230801	095100	770547810	9250	9260	9260	9250	87
580	20230801	095000	769742200	9260	9270	9270	9260	1503
581	20230801	094900	755822460	9270	9260	9270	9260	1070
582	20230801	094800	745905220	9270	9270	9270	9260	264
583	20230801	094700	743457980	9270	9280	9280	9260	933
584	20230801	094600	734804250	9280	9270	9280	9270	2255
585	20230801	094500	713877860	9270	9270	9270	9270	409
586	20230801	094400	710086430	9270	9270	9270	9260	363
587	20230801	094300	706723630	9270	9260	9270	9260	55
588	20230801	094200	706213820	9270	9250	9280	9250	1458
589	20230801	094100	692714230	9250	9250	9250	9240	1796
590	20230801	094000	676102190	9250	9250	9250	9240	1046
591	20230801	093900	666434260	9250	9240	9260	9240	1396
592	20230801	093800	653526290	9250	9220	9250	9220	1263
593	20230801	093700	641863270	9220	9210	9230	9210	589
594	20230801	093600	636429800	9220	9210	9220	9210	596
595	20230801	093500	630938360	9210	9210	9210	9200	975
596	20230801	093400	621967080	9200	9200	9210	9200	88
597	20230801	093300	621157470	9210	9220	9230	9210	708
598	20230801	093200	614631550	9230	9220	9230	9210	666
599	20230801	093100	608491010	9230	9210	9230	9210	655
600	20230801	093000	602452350	9220	9200	9220	9200	2219
601	20230801	092900	582014840	9200	9200	9210	9190	1386
602	20230801	092800	569263150	9200	9200	9200	9190	3106
603	20230801	092700	540688020	9190	9210	9210	9190	2760
604	20230801	092600	515293630	9210	9220	9220	9210	1040
605	20230801	092500	505712560	9220	9210	9220	9210	225
606	20230801	092400	503638250	9210	9240	9240	9210	2618
607	20230801	092300	479479100	9230	9230	9250	9220	2339
608	20230801	092200	457884940	9230	9220	9250	9220	3646
609	20230801	092100	424215960	9220	9210	9220	9210	1127
610	20230801	092000	413825910	9220	9200	9220	9200	2021
611	20230801	091900	395220020	9190	9210	9210	9180	738
612	20230801	091800	388433480	9200	9210	9210	9190	455
613	20230801	091700	384246940	9210	9180	9210	9180	1465
614	20230801	091600	370784310	9190	9190	9190	9180	1107
615	20230801	091500	360611010	9190	9190	9200	9170	5349
616	20230801	091400	311462850	9190	9200	9210	9190	2079
617	20230801	091300	292334630	9210	9210	9210	9200	842
618	20230801	091200	284579820	9210	9210	9210	9200	747
619	20230801	091100	277700010	9210	9210	9230	9210	2331
620	20230801	091000	256219780	9200	9170	9200	9170	3181
621	20230801	090900	226995400	9160	9160	9180	9150	2087
622	20230801	090800	207873490	9140	9180	9190	9130	3193
623	20230801	090700	178641300	9190	9190	9210	9170	6486
624	20230801	090600	119029550	9190	9170	9190	9170	1244
625	20230801	090500	107611710	9190	9150	9190	9150	3044
626	20230801	090400	79715640	9140	9130	9150	9120	3027
627	20230801	090300	52063780	9120	9120	9130	9110	1185
628	20230801	090200	41251230	9120	9090	9120	9090	1050
629	20230801	090100	31690170	9060	9100	9110	9060	533
630	20230801	090000	26856900	9100	9030	9110	9030	2971