KissMeData/060250/min/candle-20230814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230814	192800	2134138960	9690	9690	9690	9690	2578
3	20230814	192700	2134138960	9690	9690	9690	9690	0
4	20230814	192600	2134138960	9690	9690	9690	9690	0
5	20230814	192500	2134138960	9690	9690	9690	9690	0
6	20230814	192400	2134138960	9690	9690	9690	9690	0
7	20230814	192300	2134138960	9690	9690	9690	9690	0
8	20230814	192200	2134138960	9690	9690	9690	9690	0
9	20230814	192100	2134138960	9690	9690	9690	9690	0
10	20230814	192000	2134138960	9690	9690	9690	9690	0
11	20230814	191900	2134138960	9690	9690	9690	9690	0
12	20230814	191800	2134138960	9690	9690	9690	9690	0
13	20230814	191700	2134138960	9690	9690	9690	9690	0
14	20230814	191600	2134138960	9690	9690	9690	9690	0
15	20230814	191500	2134138960	9690	9690	9690	9690	0
16	20230814	191400	2134138960	9690	9690	9690	9690	0
17	20230814	191300	2134138960	9690	9690	9690	9690	0
18	20230814	191200	2134138960	9690	9690	9690	9690	0
19	20230814	191100	2134138960	9690	9690	9690	9690	0
20	20230814	191000	2134138960	9690	9690	9690	9690	0
21	20230814	190900	2134138960	9690	9690	9690	9690	0
22	20230814	190800	2134138960	9690	9690	9690	9690	0
23	20230814	190700	2134138960	9690	9690	9690	9690	0
24	20230814	190600	2134138960	9690	9690	9690	9690	0
25	20230814	190500	2134138960	9690	9690	9690	9690	0
26	20230814	190400	2134138960	9690	9690	9690	9690	0
27	20230814	190300	2134138960	9690	9690	9690	9690	0
28	20230814	190200	2134138960	9690	9690	9690	9690	0
29	20230814	190100	2134138960	9690	9690	9690	9690	0
30	20230814	190000	2134138960	9690	9690	9690	9690	0
31	20230814	185900	2134138960	9690	9690	9690	9690	0
32	20230814	185800	2134138960	9690	9690	9690	9690	2578
33	20230814	185700	2134138960	9690	9690	9690	9690	0
34	20230814	185600	2134138960	9690	9690	9690	9690	0
35	20230814	185500	2134138960	9690	9690	9690	9690	0
36	20230814	185400	2134138960	9690	9690	9690	9690	0
37	20230814	185300	2134138960	9690	9690	9690	9690	0
38	20230814	185200	2134138960	9690	9690	9690	9690	0
39	20230814	185100	2134138960	9690	9690	9690	9690	0
40	20230814	185000	2134138960	9690	9690	9690	9690	0
41	20230814	184900	2134138960	9690	9690	9690	9690	0
42	20230814	184800	2134138960	9690	9690	9690	9690	0
43	20230814	184700	2134138960	9690	9690	9690	9690	0
44	20230814	184600	2134138960	9690	9690	9690	9690	0
45	20230814	184500	2134138960	9690	9690	9690	9690	0
46	20230814	184400	2134138960	9690	9690	9690	9690	0
47	20230814	184300	2134138960	9690	9690	9690	9690	0
48	20230814	184200	2134138960	9690	9690	9690	9690	0
49	20230814	184100	2134138960	9690	9690	9690	9690	0
50	20230814	184000	2134138960	9690	9690	9690	9690	0
51	20230814	183900	2134138960	9690	9690	9690	9690	0
52	20230814	183800	2134138960	9690	9690	9690	9690	0
53	20230814	183700	2134138960	9690	9690	9690	9690	0
54	20230814	183600	2134138960	9690	9690	9690	9690	0
55	20230814	183500	2134138960	9690	9690	9690	9690	0
56	20230814	183400	2134138960	9690	9690	9690	9690	0
57	20230814	183300	2134138960	9690	9690	9690	9690	0
58	20230814	183200	2134138960	9690	9690	9690	9690	0
59	20230814	183100	2134138960	9690	9690	9690	9690	0
60	20230814	183000	2134138960	9690	9690	9690	9690	0
61	20230814	182900	2134138960	9690	9690	9690	9690	0
62	20230814	182800	2134138960	9690	9690	9690	9690	2578
63	20230814	182700	2134138960	9690	9690	9690	9690	0
64	20230814	182600	2134138960	9690	9690	9690	9690	0
65	20230814	182500	2134138960	9690	9690	9690	9690	0
66	20230814	182400	2134138960	9690	9690	9690	9690	0
67	20230814	182300	2134138960	9690	9690	9690	9690	0
68	20230814	182200	2134138960	9690	9690	9690	9690	0
69	20230814	182100	2134138960	9690	9690	9690	9690	0
70	20230814	182000	2134138960	9690	9690	9690	9690	0
71	20230814	181900	2134138960	9690	9690	9690	9690	0
72	20230814	181800	2134138960	9690	9690	9690	9690	0
73	20230814	181700	2134138960	9690	9690	9690	9690	0
74	20230814	181600	2134138960	9690	9690	9690	9690	0
75	20230814	181500	2134138960	9690	9690	9690	9690	0
76	20230814	181400	2134138960	9690	9690	9690	9690	0
77	20230814	181300	2134138960	9690	9690	9690	9690	0
78	20230814	181200	2134138960	9690	9690	9690	9690	0
79	20230814	181100	2134138960	9690	9690	9690	9690	0
80	20230814	181000	2134138960	9690	9690	9690	9690	0
81	20230814	180900	2134138960	9690	9690	9690	9690	0
82	20230814	180800	2134138960	9690	9690	9690	9690	0
83	20230814	180700	2134138960	9690	9690	9690	9690	0
84	20230814	180600	2134138960	9690	9690	9690	9690	0
85	20230814	180500	2134138960	9690	9690	9690	9690	0
86	20230814	180400	2134138960	9690	9690	9690	9690	0
87	20230814	180300	2134138960	9690	9690	9690	9690	0
88	20230814	180200	2134138960	9690	9690	9690	9690	0
89	20230814	180100	2134138960	9690	9690	9690	9690	0
90	20230814	180000	2134138960	9690	9690	9690	9690	0
91	20230814	175900	2134138960	9690	9690	9690	9690	0
92	20230814	175800	2134138960	9690	9690	9690	9690	2578
93	20230814	175700	2134138960	9690	9690	9690	9690	0
94	20230814	175600	2134138960	9690	9690	9690	9690	0
95	20230814	175500	2134138960	9690	9690	9690	9690	0
96	20230814	175400	2134138960	9690	9690	9690	9690	0
97	20230814	175300	2134138960	9690	9690	9690	9690	0
98	20230814	175200	2134138960	9690	9690	9690	9690	0
99	20230814	175100	2134138960	9690	9690	9690	9690	0
100	20230814	175000	2134138960	9690	9690	9690	9690	0
101	20230814	174900	2134138960	9690	9690	9690	9690	0
102	20230814	174800	2134138960	9690	9690	9690	9690	0
103	20230814	174700	2134138960	9690	9690	9690	9690	0
104	20230814	174600	2134138960	9690	9690	9690	9690	0
105	20230814	174500	2134138960	9690	9690	9690	9690	0
106	20230814	174400	2134138960	9690	9690	9690	9690	0
107	20230814	174300	2134138960	9690	9690	9690	9690	0
108	20230814	174200	2134138960	9690	9690	9690	9690	0
109	20230814	174100	2134138960	9690	9690	9690	9690	0
110	20230814	174000	2134138960	9690	9690	9690	9690	0
111	20230814	173900	2134138960	9690	9690	9690	9690	0
112	20230814	173800	2134138960	9690	9690	9690	9690	0
113	20230814	173700	2134138960	9690	9690	9690	9690	0
114	20230814	173600	2134138960	9690	9690	9690	9690	0
115	20230814	173500	2134138960	9690	9690	9690	9690	0
116	20230814	173400	2134138960	9690	9690	9690	9690	0
117	20230814	173300	2134138960	9690	9690	9690	9690	0
118	20230814	173200	2134138960	9690	9690	9690	9690	0
119	20230814	173100	2134138960	9690	9690	9690	9690	0
120	20230814	173000	2134138960	9690	9690	9690	9690	0
121	20230814	172900	2134138960	9690	9690	9690	9690	0
122	20230814	172800	2134138960	9690	9690	9690	9690	2578
123	20230814	172700	2134138960	9690	9690	9690	9690	0
124	20230814	172600	2134138960	9690	9690	9690	9690	0
125	20230814	172500	2134138960	9690	9690	9690	9690	0
126	20230814	172400	2134138960	9690	9690	9690	9690	0
127	20230814	172300	2134138960	9690	9690	9690	9690	0
128	20230814	172200	2134138960	9690	9690	9690	9690	0
129	20230814	172100	2134138960	9690	9690	9690	9690	0
130	20230814	172000	2134138960	9690	9690	9690	9690	0
131	20230814	171900	2134138960	9690	9690	9690	9690	0
132	20230814	171800	2134138960	9690	9690	9690	9690	0
133	20230814	171700	2134138960	9690	9690	9690	9690	0
134	20230814	171600	2134138960	9690	9690	9690	9690	0
135	20230814	171500	2134138960	9690	9690	9690	9690	0
136	20230814	171400	2134138960	9690	9690	9690	9690	0
137	20230814	171300	2134138960	9690	9690	9690	9690	0
138	20230814	171200	2134138960	9690	9690	9690	9690	0
139	20230814	171100	2134138960	9690	9690	9690	9690	0
140	20230814	171000	2134138960	9690	9690	9690	9690	0
141	20230814	170900	2134138960	9690	9690	9690	9690	0
142	20230814	170800	2134138960	9690	9690	9690	9690	0
143	20230814	170700	2134138960	9690	9690	9690	9690	0
144	20230814	170600	2134138960	9690	9690	9690	9690	0
145	20230814	170500	2134138960	9690	9690	9690	9690	0
146	20230814	170400	2134138960	9690	9690	9690	9690	0
147	20230814	170300	2134138960	9690	9690	9690	9690	0
148	20230814	170200	2134138960	9690	9690	9690	9690	0
149	20230814	170100	2134138960	9690	9690	9690	9690	0
150	20230814	170000	2134138960	9690	9690	9690	9690	0
151	20230814	165900	2134138960	9690	9690	9690	9690	0
152	20230814	165800	2134138960	9690	9690	9690	9690	2578
153	20230814	165700	2134138960	9690	9690	9690	9690	0
154	20230814	165600	2134138960	9690	9690	9690	9690	0
155	20230814	165500	2134138960	9690	9690	9690	9690	0
156	20230814	165400	2134138960	9690	9690	9690	9690	0
157	20230814	165300	2134138960	9690	9690	9690	9690	0
158	20230814	165200	2134138960	9690	9690	9690	9690	0
159	20230814	165100	2134138960	9690	9690	9690	9690	0
160	20230814	165000	2134138960	9690	9690	9690	9690	0
161	20230814	164900	2134138960	9690	9690	9690	9690	0
162	20230814	164800	2134138960	9690	9690	9690	9690	0
163	20230814	164700	2134138960	9690	9690	9690	9690	0
164	20230814	164600	2134138960	9690	9690	9690	9690	0
165	20230814	164500	2134138960	9690	9690	9690	9690	0
166	20230814	164400	2134138960	9690	9690	9690	9690	0
167	20230814	164300	2134138960	9690	9690	9690	9690	0
168	20230814	164200	2134138960	9690	9690	9690	9690	0
169	20230814	164100	2134138960	9690	9690	9690	9690	0
170	20230814	164000	2134138960	9690	9690	9690	9690	0
171	20230814	163900	2134138960	9690	9690	9690	9690	0
172	20230814	163800	2134138960	9690	9690	9690	9690	0
173	20230814	163700	2134138960	9690	9690	9690	9690	0
174	20230814	163600	2134138960	9690	9690	9690	9690	0
175	20230814	163500	2134138960	9690	9690	9690	9690	0
176	20230814	163400	2134138960	9690	9690	9690	9690	0
177	20230814	163300	2134138960	9690	9690	9690	9690	0
178	20230814	163200	2134138960	9690	9690	9690	9690	0
179	20230814	163100	2134138960	9690	9690	9690	9690	0
180	20230814	163000	2134138960	9690	9690	9690	9690	0
181	20230814	162900	2134138960	9690	9690	9690	9690	0
182	20230814	162800	2134138960	9690	9690	9690	9690	2578
183	20230814	162700	2134138960	9690	9690	9690	9690	0
184	20230814	162600	2134138960	9690	9690	9690	9690	0
185	20230814	162500	2134138960	9690	9690	9690	9690	0
186	20230814	162400	2134138960	9690	9690	9690	9690	0
187	20230814	162300	2134138960	9690	9690	9690	9690	0
188	20230814	162200	2134138960	9690	9690	9690	9690	0
189	20230814	162100	2134138960	9690	9690	9690	9690	0
190	20230814	162000	2134138960	9690	9690	9690	9690	0
191	20230814	161900	2134138960	9690	9690	9690	9690	0
192	20230814	161800	2134138960	9690	9690	9690	9690	0
193	20230814	161700	2134138960	9690	9690	9690	9690	0
194	20230814	161600	2134138960	9690	9690	9690	9690	0
195	20230814	161500	2134138960	9690	9690	9690	9690	0
196	20230814	161400	2134138960	9690	9690	9690	9690	0
197	20230814	161300	2134138960	9690	9690	9690	9690	0
198	20230814	161200	2134138960	9690	9690	9690	9690	0
199	20230814	161100	2134138960	9690	9690	9690	9690	0
200	20230814	161000	2134138960	9690	9690	9690	9690	0
201	20230814	160900	2134138960	9690	9690	9690	9690	0
202	20230814	160800	2134138960	9690	9690	9690	9690	0
203	20230814	160700	2134138960	9690	9690	9690	9690	0
204	20230814	160600	2134138960	9690	9690	9690	9690	0
205	20230814	160500	2134138960	9690	9690	9690	9690	0
206	20230814	160400	2134138960	9690	9690	9690	9690	0
207	20230814	160300	2134138960	9690	9690	9690	9690	0
208	20230814	160200	2134138960	9690	9690	9690	9690	0
209	20230814	160100	2134138960	9690	9690	9690	9690	0
210	20230814	160000	2134138960	9690	9690	9690	9690	0
211	20230814	155900	2134138960	9690	9690	9690	9690	0
212	20230814	155800	2134138960	9690	9690	9690	9690	2578
213	20230814	155700	2134138960	9690	9690	9690	9690	0
214	20230814	155600	2134138960	9690	9690	9690	9690	0
215	20230814	155500	2134138960	9690	9690	9690	9690	0
216	20230814	155400	2134138960	9690	9690	9690	9690	0
217	20230814	155300	2134138960	9690	9690	9690	9690	0
218	20230814	155200	2134138960	9690	9690	9690	9690	0
219	20230814	155100	2134138960	9690	9690	9690	9690	0
220	20230814	155000	2134138960	9690	9690	9690	9690	0
221	20230814	154900	2134138960	9690	9690	9690	9690	0
222	20230814	154800	2134138960	9690	9690	9690	9690	0
223	20230814	154700	2134138960	9690	9690	9690	9690	0
224	20230814	154600	2134138960	9690	9690	9690	9690	0
225	20230814	154500	2134138960	9690	9690	9690	9690	0
226	20230814	154400	2134138960	9690	9690	9690	9690	0
227	20230814	154300	2134138960	9690	9690	9690	9690	0
228	20230814	154200	2134138960	9690	9690	9690	9690	0
229	20230814	154100	2134138960	9690	9690	9690	9690	0
230	20230814	154000	2134138960	9690	9690	9690	9690	0
231	20230814	153900	2134138960	9690	9690	9690	9690	0
232	20230814	153800	2134138960	9690	9690	9690	9690	0
233	20230814	153700	2134138960	9690	9690	9690	9690	0
234	20230814	153600	2134138960	9690	9690	9690	9690	0
235	20230814	153500	2134138960	9690	9690	9690	9690	0
236	20230814	153400	2134138960	9690	9690	9690	9690	0
237	20230814	153300	2134138960	9690	9690	9690	9690	0
238	20230814	153200	2134138960	9690	9690	9690	9690	0
239	20230814	153100	2134138960	9690	9690	9690	9690	0
240	20230814	153000	2134138960	9690	9690	9690	9690	2578
241	20230814	152900	2109158140	9650	9650	9650	9650	0
242	20230814	152800	2109158140	9650	9650	9650	9650	0
243	20230814	152700	2109158140	9650	9650	9650	9650	0
244	20230814	152600	2109158140	9650	9650	9650	9650	0
245	20230814	152500	2109158140	9650	9650	9650	9650	0
246	20230814	152400	2109158140	9650	9650	9650	9650	0
247	20230814	152300	2109158140	9650	9650	9650	9650	0
248	20230814	152200	2109158140	9650	9650	9650	9650	0
249	20230814	152100	2109158140	9650	9650	9650	9650	0
250	20230814	152000	2109158140	9650	9650	9650	9650	0
251	20230814	151900	2109158140	9650	9650	9650	9640	396
252	20230814	151800	2105338300	9650	9660	9660	9650	802
253	20230814	151700	2097598900	9660	9650	9660	9650	148
254	20230814	151600	2096170660	9650	9660	9660	9650	251
255	20230814	151500	2093748500	9660	9660	9660	9650	503
256	20230814	151400	2088894530	9660	9650	9660	9650	587
257	20230814	151300	2083229110	9660	9660	9660	9660	174
258	20230814	151200	2081548270	9660	9650	9660	9650	544
259	20230814	151100	2076296830	9650	9650	9650	9640	133
260	20230814	151000	2075013770	9650	9640	9650	9640	248
261	20230814	150900	2072621550	9650	9650	9650	9650	19
262	20230814	150800	2072438200	9650	9640	9650	9640	144
263	20230814	150700	2071049150	9640	9650	9650	9640	172
264	20230814	150600	2069389450	9640	9650	9660	9640	181
265	20230814	150500	2067642880	9650	9660	9660	9650	123
266	20230814	150400	2066454780	9660	9660	9660	9660	110
267	20230814	150300	2065392180	9660	9660	9660	9660	256
268	20230814	150200	2062919220	9660	9660	9660	9660	94
269	20230814	150100	2062011180	9660	9660	9670	9660	84
270	20230814	150000	2061199730	9660	9650	9660	9650	513
271	20230814	145900	2056244910	9650	9650	9660	9650	77
272	20230814	145800	2055501850	9650	9650	9660	9650	170
273	20230814	145700	2053861250	9650	9650	9650	9650	73
274	20230814	145600	2053156800	9650	9650	9660	9650	190
275	20230814	145500	2051322630	9650	9650	9660	9650	1095
276	20230814	145400	2040755490	9650	9640	9650	9640	536
277	20230814	145300	2035588140	9640	9640	9640	9640	78
278	20230814	145200	2034836220	9650	9640	9650	9640	330
279	20230814	145100	2031654720	9640	9640	9650	9640	95
280	20230814	145000	2030738620	9640	9640	9640	9630	225
281	20230814	144900	2028569840	9640	9640	9650	9640	104
282	20230814	144800	2027566980	9640	9640	9660	9640	1539
283	20230814	144700	2012730860	9640	9640	9660	9640	202
284	20230814	144600	2010782290	9650	9660	9660	9650	10
285	20230814	144500	2010685780	9660	9640	9660	9640	285
286	20230814	144400	2007937410	9640	9640	9660	9640	129
287	20230814	144300	2006692970	9640	9660	9660	9640	30
288	20230814	144200	2006403460	9670	9650	9670	9650	894
289	20230814	144100	1997763820	9650	9640	9660	9640	535
290	20230814	144000	1992596940	9650	9640	9660	9640	101
291	20230814	143900	1991621900	9650	9650	9650	9650	65
292	20230814	143800	1990994650	9650	9650	9660	9650	104
293	20230814	143700	1989990580	9640	9650	9650	9640	149
294	20230814	143600	1988553510	9650	9640	9650	9640	1335
295	20230814	143500	1975671610	9640	9640	9660	9640	165
296	20230814	143400	1974080400	9640	9650	9650	9640	92
297	20230814	143300	1973193130	9650	9640	9660	9640	131
298	20230814	143200	1971929240	9640	9640	9640	9640	59
299	20230814	143100	1971360480	9640	9650	9660	9640	169
300	20230814	143000	1969730010	9650	9660	9660	9650	149
301	20230814	142900	1968291470	9660	9660	9660	9660	100
302	20230814	142800	1967325470	9660	9660	9670	9660	289
303	20230814	142700	1964533420	9660	9660	9670	9660	38
304	20230814	142600	1964166330	9670	9660	9670	9660	124
305	20230814	142500	1962968170	9660	9660	9660	9650	289
306	20230814	142400	1960177100	9650	9650	9650	9650	56
307	20230814	142300	1959636700	9650	9650	9660	9650	97
308	20230814	142200	1958700360	9650	9650	9650	9650	202
309	20230814	142100	1956751060	9650	9660	9670	9650	287
310	20230814	142000	1953977670	9660	9640	9660	9640	255
311	20230814	141900	1951516670	9630	9640	9680	9630	3910
312	20230814	141800	1913741390	9640	9620	9640	9620	249
313	20230814	141700	1911343320	9620	9620	9620	9620	61
314	20230814	141600	1910756500	9620	9620	9630	9620	103
315	20230814	141500	1909765340	9620	9620	9620	9620	74
316	20230814	141400	1909053460	9620	9620	9630	9620	158
317	20230814	141300	1907533200	9620	9620	9620	9620	58
318	20230814	141200	1906975240	9620	9620	9630	9620	98
319	20230814	141100	1906032180	9620	9630	9630	9620	81
320	20230814	141000	1905252660	9630	9630	9630	9630	124
321	20230814	140900	1904058540	9630	9620	9630	9610	109
322	20230814	140800	1903009740	9620	9620	9620	9620	88
323	20230814	140700	1902163180	9620	9620	9630	9620	101
324	20230814	140600	1901191260	9620	9630	9630	9620	52
325	20230814	140500	1900690950	9630	9610	9630	9610	97
326	20230814	140400	1899758090	9610	9610	9620	9610	272
327	20230814	140300	1897142250	9610	9620	9620	9610	277
328	20230814	140200	1894478050	9620	9620	9630	9610	695
329	20230814	140100	1887792820	9620	9620	9630	9620	65
330	20230814	140000	1887167430	9620	9620	9620	9620	115
331	20230814	135900	1886061130	9620	9620	9620	9620	60
332	20230814	135800	1885483930	9620	9620	9620	9620	17
333	20230814	135700	1885320390	9630	9620	9630	9620	89
334	20230814	135600	1884463410	9630	9650	9650	9620	55
335	20230814	135500	1883933860	9650	9620	9650	9620	792
336	20230814	135400	1876305730	9630	9630	9630	9630	64
337	20230814	135300	1875689410	9630	9630	9640	9630	1188
338	20230814	135200	1864237770	9630	9620	9640	9610	5606
339	20230814	135100	1810300520	9620	9610	9630	9610	40
340	20230814	135000	1809915540	9630	9620	9630	9620	338
341	20230814	134900	1806661580	9630	9620	9630	9610	3014
342	20230814	134800	1777667610	9620	9650	9650	9610	5852
343	20230814	134700	1721320060	9650	9650	9650	9650	60
344	20230814	134600	1720741060	9650	9650	9660	9650	116
345	20230814	134500	1719621650	9650	9650	9650	9650	108
346	20230814	134400	1718579450	9660	9650	9660	9650	74
347	20230814	134300	1717865100	9650	9650	9660	9650	111
348	20230814	134200	1716793050	9660	9650	9660	9650	69
349	20230814	134100	1716127170	9650	9650	9650	9650	85
350	20230814	134000	1715306920	9650	9650	9660	9650	344
351	20230814	133900	1711985740	9650	9660	9660	9650	228
352	20230814	133800	1709783430	9660	9660	9670	9660	108
353	20230814	133700	1708740140	9660	9660	9660	9660	88
354	20230814	133600	1707890060	9660	9660	9660	9660	58
355	20230814	133500	1707329780	9660	9660	9670	9660	156
356	20230814	133400	1705821820	9660	9660	9660	9660	95
357	20230814	133300	1704904120	9660	9650	9660	9650	316
358	20230814	133200	1701852050	9650	9640	9660	9640	84
359	20230814	133100	1701041710	9640	9640	9650	9640	247
360	20230814	133000	1698660230	9650	9660	9660	9650	979
361	20230814	132900	1689208770	9660	9660	9660	9660	12
362	20230814	132800	1689092850	9670	9660	9670	9660	60
363	20230814	132700	1688513220	9660	9660	9660	9660	48
364	20230814	132600	1688049540	9670	9670	9670	9660	218
365	20230814	132500	1685942030	9670	9670	9670	9670	50
366	20230814	132400	1685458530	9670	9660	9670	9660	222
367	20230814	132300	1683312370	9660	9670	9670	9660	188
368	20230814	132200	1681494640	9670	9670	9670	9670	89
369	20230814	132100	1680634010	9670	9660	9690	9660	194
370	20230814	132000	1678758020	9660	9680	9680	9660	10077
371	20230814	131900	1581312880	9680	9670	9680	9670	86
372	20230814	131800	1580480480	9680	9670	9690	9670	217
373	20230814	131700	1578379910	9690	9670	9690	9670	65
374	20230814	131600	1577750860	9670	9680	9680	9670	120
375	20230814	131500	1576590050	9680	9680	9680	9670	85
376	20230814	131400	1575767680	9680	9660	9680	9660	172
377	20230814	131300	1574104880	9660	9670	9690	9660	1287
378	20230814	131200	1561659640	9670	9680	9680	9670	208
379	20230814	131100	1559647810	9680	9680	9690	9670	90
380	20230814	131000	1558776280	9690	9670	9690	9670	78
381	20230814	130900	1558021500	9670	9680	9680	9670	100
382	20230814	130800	1557053890	9680	9680	9680	9670	178
383	20230814	130700	1555331950	9680	9680	9680	9670	497
384	20230814	130600	1550521170	9680	9680	9690	9680	664
385	20230814	130500	1544093350	9680	9680	9680	9680	88
386	20230814	130400	1543241510	9680	9680	9690	9680	61
387	20230814	130300	1542650630	9690	9680	9690	9680	164
388	20230814	130200	1541062050	9680	9690	9700	9680	204
389	20230814	130100	1539084310	9690	9700	9700	9690	131
390	20230814	130000	1537813880	9700	9690	9700	9690	220
391	20230814	125900	1535680810	9690	9690	9700	9690	109
392	20230814	125800	1534624020	9690	9680	9690	9680	116
393	20230814	125700	1533500310	9690	9670	9690	9670	87
394	20230814	125600	1532658440	9670	9680	9690	9670	134
395	20230814	125500	1531361510	9680	9660	9680	9660	1594
396	20230814	125400	1515962370	9670	9670	9670	9660	66
397	20230814	125300	1515324310	9670	9680	9680	9670	137
398	20230814	125200	1513998750	9680	9680	9700	9670	386
399	20230814	125100	1510259760	9670	9690	9690	9670	64
400	20230814	125000	1509640300	9670	9680	9680	9670	75
401	20230814	124900	1508914440	9680	9650	9690	9650	278
402	20230814	124800	1506226420	9650	9680	9690	9650	167
403	20230814	124700	1504611320	9680	9680	9680	9680	80
404	20230814	124600	1503836920	9680	9660	9680	9650	454
405	20230814	124500	1499450320	9660	9660	9660	9660	97
406	20230814	124400	1498513300	9660	9660	9660	9660	101
407	20230814	124300	1497537640	9660	9660	9660	9660	53
408	20230814	124200	1497025660	9660	9660	9660	9660	288
409	20230814	124100	1494243580	9660	9650	9670	9640	284
410	20230814	124000	1491501310	9650	9660	9660	9630	786
411	20230814	123900	1483915030	9660	9660	9660	9660	54
412	20230814	123800	1483393390	9660	9660	9670	9660	161
413	20230814	123700	1481837710	9660	9690	9690	9650	378
414	20230814	123600	1478186910	9690	9660	9690	9660	405
415	20230814	123500	1474267960	9660	9660	9680	9640	1916
416	20230814	123400	1455768680	9670	9660	9680	9650	5195
417	20230814	123300	1405588860	9660	9670	9680	9660	238
418	20230814	123200	1403287620	9670	9670	9680	9670	66
419	20230814	123100	1402649180	9680	9670	9680	9670	108
420	20230814	123000	1401604240	9670	9660	9670	9660	230
421	20230814	122900	1399381300	9660	9690	9690	9660	647
422	20230814	122800	1393125490	9690	9680	9690	9680	100
423	20230814	122700	1392156770	9690	9670	9690	9670	163
424	20230814	122600	1390579120	9670	9680	9680	9670	131
425	20230814	122500	1389311800	9670	9680	9680	9670	120
426	20230814	122400	1388150740	9670	9680	9680	9660	1106
427	20230814	122300	1377453110	9690	9690	9690	9690	104
428	20230814	122200	1376445350	9690	9690	9690	9690	128
429	20230814	122100	1375205030	9690	9690	9690	9690	63
430	20230814	122000	1374594560	9690	9690	9690	9690	54
431	20230814	121900	1374071300	9700	9670	9700	9670	1034
432	20230814	121800	1364055220	9670	9670	9680	9670	2033
433	20230814	121700	1344391410	9670	9670	9670	9670	65
434	20230814	121600	1343762860	9670	9680	9680	9670	115
435	20230814	121500	1342649790	9680	9640	9690	9640	1715
436	20230814	121400	1326080170	9640	9660	9660	9640	2982
437	20230814	121300	1297333630	9660	9640	9660	9630	2781
438	20230814	121200	1270546750	9640	9650	9650	9630	5144
439	20230814	121100	1221004500	9650	9650	9650	9650	71
440	20230814	121000	1220319350	9660	9650	9660	9650	148
441	20230814	120900	1218890070	9650	9650	9650	9650	63
442	20230814	120800	1218282120	9650	9630	9650	9630	1312
443	20230814	120700	1205625530	9640	9650	9650	9640	832
444	20230814	120600	1197600350	9660	9650	9660	9650	54
445	20230814	120500	1197079220	9650	9650	9650	9650	63
446	20230814	120400	1196471270	9650	9650	9650	9650	146
447	20230814	120300	1195062370	9650	9650	9670	9650	68
448	20230814	120200	1194405720	9670	9650	9670	9650	76
449	20230814	120100	1193671820	9650	9650	9670	9650	110
450	20230814	120000	1192609480	9650	9660	9670	9650	72
451	20230814	115900	1191914170	9660	9650	9660	9650	238
452	20230814	115800	1189615630	9650	9650	9660	9650	162
453	20230814	115700	1188051340	9650	9650	9670	9650	96
454	20230814	115600	1187124440	9650	9650	9660	9650	200
455	20230814	115500	1185194040	9650	9660	9660	9650	180
456	20230814	115400	1183455490	9660	9660	9660	9660	1022
457	20230814	115300	1173582970	9660	9660	9670	9660	285
458	20230814	115200	1170829620	9660	9670	9670	9660	479
459	20230814	115100	1166198140	9670	9650	9670	9650	1675
460	20230814	115000	1150008760	9660	9650	9670	9650	811
461	20230814	114900	1142177330	9650	9660	9680	9650	1628
462	20230814	114800	1126444070	9660	9680	9680	9660	1070
463	20230814	114700	1116102400	9690	9660	9690	9660	540
464	20230814	114600	1110880620	9660	9660	9660	9660	83
465	20230814	114500	1110078840	9660	9660	9670	9650	72
466	20230814	114400	1109383610	9660	9660	9670	9650	1276
467	20230814	114300	1097055450	9660	9660	9660	9660	423
468	20230814	114200	1092969270	9650	9650	9650	9650	63
469	20230814	114100	1092361320	9650	9660	9670	9650	208
470	20230814	114000	1090351710	9650	9660	9670	9650	2712
471	20230814	113900	1064146180	9660	9660	9670	9650	1833
472	20230814	113800	1046439250	9660	9670	9680	9660	1692
473	20230814	113700	1030081500	9670	9650	9690	9640	6103
474	20230814	113600	971136670	9650	9680	9680	9640	5562
475	20230814	113500	917462600	9680	9690	9690	9670	2950
476	20230814	113400	888924200	9690	9690	9690	9680	1950
477	20230814	113300	870042730	9690	9690	9690	9690	49
478	20230814	113200	869567920	9690	9690	9700	9690	75
479	20230814	113100	868841160	9690	9700	9700	9690	34
480	20230814	113000	868511600	9700	9690	9700	9690	109
481	20230814	112900	867455380	9690	9690	9690	9690	54
482	20230814	112800	866932120	9690	9690	9700	9690	95
483	20230814	112700	866011320	9690	9690	9700	9690	105
484	20230814	112600	864993670	9700	9690	9700	9690	131
485	20230814	112500	863723780	9690	9690	9690	9690	84
486	20230814	112400	862909820	9690	9700	9700	9690	30
487	20230814	112300	862618870	9700	9690	9700	9690	119
488	20230814	112200	861465170	9690	9700	9700	9690	131
489	20230814	112100	860194670	9700	9690	9700	9690	230
490	20230814	112000	857964400	9690	9690	9690	9670	114
491	20230814	111900	856859960	9690	9670	9690	9670	805
492	20230814	111800	849068120	9670	9660	9680	9660	775
493	20230814	111700	841575250	9660	9690	9690	9660	1092
494	20230814	111600	831010020	9700	9670	9700	9670	433
495	20230814	111500	826815190	9670	9690	9690	9670	97
496	20230814	111400	825876300	9690	9690	9690	9690	44
497	20230814	111300	825449940	9700	9690	9700	9690	123
498	20230814	111200	824257480	9690	9700	9700	9690	621
499	20230814	111100	818235260	9700	9700	9700	9700	191
500	20230814	111000	816382560	9700	9700	9710	9700	216
501	20230814	110900	814286040	9700	9710	9710	9700	90
502	20230814	110800	813412780	9710	9700	9710	9700	779
503	20230814	110700	805848790	9710	9710	9710	9710	379
504	20230814	110600	802168700	9710	9710	9710	9710	75
505	20230814	110500	801440450	9710	9710	9720	9710	628
506	20230814	110400	795342560	9710	9710	9710	9700	73
507	20230814	110300	794634190	9700	9710	9710	9700	46
508	20230814	110200	794187860	9710	9700	9710	9700	114
509	20230814	110100	793081560	9700	9710	9710	9700	25
510	20230814	110000	792839050	9710	9700	9710	9700	90
511	20230814	105900	791965790	9700	9700	9700	9690	378
512	20230814	105800	788299300	9700	9710	9710	9700	64
513	20230814	105700	787678000	9710	9700	9710	9690	71
514	20230814	105600	786989270	9700	9690	9700	9680	867
515	20230814	105500	778588510	9710	9690	9710	9690	390
516	20230814	105400	774807550	9690	9690	9690	9680	56
517	20230814	105300	774264930	9690	9700	9710	9670	1424
518	20230814	105200	760467500	9700	9700	9710	9700	140
519	20230814	105100	759108740	9690	9690	9690	9690	107
520	20230814	105000	758071910	9690	9680	9690	9670	103
521	20230814	104900	757074800	9690	9660	9700	9660	1043
522	20230814	104800	746966740	9660	9670	9670	9660	273
523	20230814	104700	744326930	9670	9690	9690	9670	553
524	20230814	104600	738973990	9710	9690	9710	9690	139
525	20230814	104500	737626440	9690	9700	9700	9690	37
526	20230814	104400	737267650	9710	9670	9720	9670	1561
527	20230814	104300	722113260	9670	9660	9670	9650	366
528	20230814	104200	718574460	9660	9660	9660	9660	64
529	20230814	104100	717956220	9660	9670	9670	9660	107
530	20230814	104000	716921890	9680	9680	9680	9670	478
531	20230814	103900	712299050	9680	9680	9690	9670	171
532	20230814	103800	710643130	9680	9680	9690	9670	891
533	20230814	103700	702017940	9690	9680	9690	9680	227
534	20230814	103600	699820330	9680	9690	9690	9680	75
535	20230814	103500	699093680	9690	9690	9690	9690	10
536	20230814	103400	698996780	9700	9690	9700	9690	230
537	20230814	103300	696767010	9690	9700	9700	9690	115
538	20230814	103200	695651870	9700	9700	9700	9690	194
539	20230814	103100	693770310	9700	9690	9710	9690	228
540	20230814	103000	691558990	9690	9680	9700	9680	165
541	20230814	102900	689960670	9680	9690	9690	9680	37
542	20230814	102800	689602380	9690	9710	9710	9670	997
543	20230814	102700	679952270	9710	9710	9710	9700	83
544	20230814	102600	679146520	9710	9700	9710	9700	61
545	20230814	102500	678554710	9710	9690	9740	9690	733
546	20230814	102400	671426610	9690	9690	9690	9690	242
547	20230814	102300	669081630	9700	9710	9710	9700	137
548	20230814	102200	667751760	9720	9730	9730	9720	21
549	20230814	102100	667547440	9730	9670	9730	9660	3029
550	20230814	102000	638201950	9670	9690	9700	9670	328
551	20230814	101900	635024040	9690	9700	9700	9690	91
552	20230814	101800	634141360	9710	9690	9710	9690	138
553	20230814	101700	632803020	9690	9730	9730	9690	620
554	20230814	101600	626777150	9730	9700	9730	9690	720
555	20230814	101500	619786270	9700	9680	9700	9670	1694
556	20230814	101400	603379120	9690	9680	9690	9680	120
557	20230814	101300	602217160	9680	9680	9690	9680	584
558	20230814	101200	596561200	9680	9680	9680	9670	81
559	20230814	101100	595777350	9680	9670	9680	9670	620
560	20230814	101000	589776330	9670	9680	9680	9650	3913
561	20230814	100900	551964780	9680	9690	9690	9650	4218
562	20230814	100800	511210060	9690	9700	9710	9670	1179
563	20230814	100700	499786610	9690	9660	9720	9660	2339
564	20230814	100600	477122430	9660	9670	9670	9660	721
565	20230814	100500	470155720	9680	9700	9700	9680	360
566	20230814	100400	466667630	9700	9640	9710	9640	7250
567	20230814	100300	396638320	9650	9680	9680	9610	6329
568	20230814	100200	335617760	9690	9680	9690	9680	1057
569	20230814	100100	325385980	9680	9690	9690	9680	780
570	20230814	100000	317828050	9700	9690	9700	9690	64
571	20230814	095900	317207880	9690	9690	9690	9690	17
572	20230814	095800	317043150	9700	9700	9700	9690	421
573	20230814	095700	312959550	9700	9710	9710	9700	85
574	20230814	095600	312134910	9710	9700	9720	9700	76
575	20230814	095500	311397540	9700	9710	9710	9700	1754
576	20230814	095400	294377670	9710	9700	9710	9700	286
577	20230814	095300	291602540	9700	9710	9710	9700	225
578	20230814	095200	289417940	9710	9720	9720	9710	615
579	20230814	095100	283446170	9720	9720	9720	9710	69
580	20230814	095000	282775630	9720	9710	9720	9710	469
581	20230814	094900	278221190	9710	9720	9720	9710	78
582	20230814	094800	277463410	9720	9720	9720	9710	135
583	20230814	094700	276151340	9730	9720	9750	9720	182
584	20230814	094600	274380520	9720	9710	9720	9710	511
585	20230814	094500	269414130	9710	9710	9750	9710	1967
586	20230814	094400	250278590	9710	9730	9730	9710	863
587	20230814	094300	241891320	9730	9740	9740	9730	40
588	20230814	094200	241501860	9740	9740	9740	9740	40
589	20230814	094100	241112260	9740	9750	9760	9730	355
590	20230814	094000	237652600	9760	9760	9760	9760	233
591	20230814	093900	235378520	9770	9770	9770	9770	98
592	20230814	093800	234421060	9780	9780	9780	9780	9
593	20230814	093700	234333040	9780	9770	9780	9770	128
594	20230814	093600	233081600	9770	9760	9770	9760	182
595	20230814	093500	231304250	9760	9780	9780	9760	592
596	20230814	093400	225518470	9780	9780	9780	9780	41
597	20230814	093300	225117490	9780	9770	9780	9770	103
598	20230814	093200	224110550	9770	9740	9770	9740	148
599	20230814	093100	222665790	9740	9700	9770	9700	2155
600	20230814	093000	201714800	9700	9700	9700	9700	68
601	20230814	092900	201055200	9700	9690	9700	9690	51
602	20230814	092800	200560900	9690	9690	9700	9690	333
603	20230814	092700	197331300	9690	9700	9700	9690	251
604	20230814	092600	194899010	9690	9690	9690	9690	528
605	20230814	092500	189782690	9690	9700	9710	9690	2979
606	20230814	092400	160895200	9700	9710	9710	9700	623
607	20230814	092300	154846020	9710	9710	9710	9710	36
608	20230814	092200	154496460	9710	9710	9710	9700	908
609	20230814	092100	145686780	9710	9720	9720	9710	620
610	20230814	092000	139665330	9720	9750	9750	9720	1516
611	20230814	091900	124911840	9750	9740	9750	9740	264
612	20230814	091800	122338440	9740	9750	9750	9740	40
613	20230814	091700	121948740	9750	9740	9750	9740	606
614	20230814	091600	116044440	9740	9750	9750	9740	374
615	20230814	091500	112400670	9740	9750	9750	9740	337
616	20230814	091400	109115620	9750	9760	9760	9740	512
617	20230814	091300	104121840	9770	9770	9770	9770	132
618	20230814	091200	102832200	9780	9820	9820	9780	179
619	20230814	091100	101078910	9820	9820	9820	9820	10
620	20230814	091000	100980710	9820	9810	9820	9810	483
621	20230814	090900	96242290	9810	9810	9810	9810	397
622	20230814	090800	92347720	9810	9790	9850	9790	1706
623	20230814	090700	75594900	9780	9760	9780	9760	124
624	20230814	090600	74383280	9760	9790	9790	9750	2341
625	20230814	090500	51534220	9790	9800	9800	9790	111
626	20230814	090400	50447340	9810	9820	9820	9800	183
627	20230814	090300	48653080	9810	9820	9820	9790	602
628	20230814	090200	42752220	9850	9840	9850	9840	158
629	20230814	090100	41196990	9860	9790	9870	9790	2834
630	20230814	090000	13306810	9790	9750	9790	9750	993