KissMeData/078160/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	193400	1470074240	9680	9680	9680	9680	5127
3	20230821	193300	1470074240	9680	9680	9680	9680	0
4	20230821	193200	1470074240	9680	9680	9680	9680	0
5	20230821	193100	1470074240	9680	9680	9680	9680	0
6	20230821	193000	1470074240	9680	9680	9680	9680	0
7	20230821	192900	1470074240	9680	9680	9680	9680	0
8	20230821	192800	1470074240	9680	9680	9680	9680	0
9	20230821	192700	1470074240	9680	9680	9680	9680	0
10	20230821	192600	1470074240	9680	9680	9680	9680	0
11	20230821	192500	1470074240	9680	9680	9680	9680	0
12	20230821	192400	1470074240	9680	9680	9680	9680	0
13	20230821	192300	1470074240	9680	9680	9680	9680	0
14	20230821	192200	1470074240	9680	9680	9680	9680	0
15	20230821	192100	1470074240	9680	9680	9680	9680	0
16	20230821	192000	1470074240	9680	9680	9680	9680	0
17	20230821	191900	1470074240	9680	9680	9680	9680	0
18	20230821	191800	1470074240	9680	9680	9680	9680	0
19	20230821	191700	1470074240	9680	9680	9680	9680	0
20	20230821	191600	1470074240	9680	9680	9680	9680	0
21	20230821	191500	1470074240	9680	9680	9680	9680	0
22	20230821	191400	1470074240	9680	9680	9680	9680	0
23	20230821	191300	1470074240	9680	9680	9680	9680	0
24	20230821	191200	1470074240	9680	9680	9680	9680	0
25	20230821	191100	1470074240	9680	9680	9680	9680	0
26	20230821	191000	1470074240	9680	9680	9680	9680	0
27	20230821	190900	1470074240	9680	9680	9680	9680	0
28	20230821	190800	1470074240	9680	9680	9680	9680	0
29	20230821	190700	1470074240	9680	9680	9680	9680	0
30	20230821	190600	1470074240	9680	9680	9680	9680	0
31	20230821	190500	1470074240	9680	9680	9680	9680	0
32	20230821	190400	1470074240	9680	9680	9680	9680	5127
33	20230821	190300	1470074240	9680	9680	9680	9680	0
34	20230821	190200	1470074240	9680	9680	9680	9680	0
35	20230821	190100	1470074240	9680	9680	9680	9680	0
36	20230821	190000	1470074240	9680	9680	9680	9680	0
37	20230821	185900	1470074240	9680	9680	9680	9680	0
38	20230821	185800	1470074240	9680	9680	9680	9680	0
39	20230821	185700	1470074240	9680	9680	9680	9680	0
40	20230821	185600	1470074240	9680	9680	9680	9680	0
41	20230821	185500	1470074240	9680	9680	9680	9680	0
42	20230821	185400	1470074240	9680	9680	9680	9680	0
43	20230821	185300	1470074240	9680	9680	9680	9680	0
44	20230821	185200	1470074240	9680	9680	9680	9680	0
45	20230821	185100	1470074240	9680	9680	9680	9680	0
46	20230821	185000	1470074240	9680	9680	9680	9680	0
47	20230821	184900	1470074240	9680	9680	9680	9680	0
48	20230821	184800	1470074240	9680	9680	9680	9680	0
49	20230821	184700	1470074240	9680	9680	9680	9680	0
50	20230821	184600	1470074240	9680	9680	9680	9680	0
51	20230821	184500	1470074240	9680	9680	9680	9680	0
52	20230821	184400	1470074240	9680	9680	9680	9680	0
53	20230821	184300	1470074240	9680	9680	9680	9680	0
54	20230821	184200	1470074240	9680	9680	9680	9680	0
55	20230821	184100	1470074240	9680	9680	9680	9680	0
56	20230821	184000	1470074240	9680	9680	9680	9680	0
57	20230821	183900	1470074240	9680	9680	9680	9680	0
58	20230821	183800	1470074240	9680	9680	9680	9680	0
59	20230821	183700	1470074240	9680	9680	9680	9680	0
60	20230821	183600	1470074240	9680	9680	9680	9680	0
61	20230821	183500	1470074240	9680	9680	9680	9680	0
62	20230821	183400	1470074240	9680	9680	9680	9680	5127
63	20230821	183300	1470074240	9680	9680	9680	9680	0
64	20230821	183200	1470074240	9680	9680	9680	9680	0
65	20230821	183100	1470074240	9680	9680	9680	9680	0
66	20230821	183000	1470074240	9680	9680	9680	9680	0
67	20230821	182900	1470074240	9680	9680	9680	9680	0
68	20230821	182800	1470074240	9680	9680	9680	9680	0
69	20230821	182700	1470074240	9680	9680	9680	9680	0
70	20230821	182600	1470074240	9680	9680	9680	9680	0
71	20230821	182500	1470074240	9680	9680	9680	9680	0
72	20230821	182400	1470074240	9680	9680	9680	9680	0
73	20230821	182300	1470074240	9680	9680	9680	9680	0
74	20230821	182200	1470074240	9680	9680	9680	9680	0
75	20230821	182100	1470074240	9680	9680	9680	9680	0
76	20230821	182000	1470074240	9680	9680	9680	9680	0
77	20230821	181900	1470074240	9680	9680	9680	9680	0
78	20230821	181800	1470074240	9680	9680	9680	9680	0
79	20230821	181700	1470074240	9680	9680	9680	9680	0
80	20230821	181600	1470074240	9680	9680	9680	9680	0
81	20230821	181500	1470074240	9680	9680	9680	9680	0
82	20230821	181400	1470074240	9680	9680	9680	9680	0
83	20230821	181300	1470074240	9680	9680	9680	9680	0
84	20230821	181200	1470074240	9680	9680	9680	9680	0
85	20230821	181100	1470074240	9680	9680	9680	9680	0
86	20230821	181000	1470074240	9680	9680	9680	9680	0
87	20230821	180900	1470074240	9680	9680	9680	9680	0
88	20230821	180800	1470074240	9680	9680	9680	9680	0
89	20230821	180700	1470074240	9680	9680	9680	9680	0
90	20230821	180600	1470074240	9680	9680	9680	9680	0
91	20230821	180500	1470074240	9680	9680	9680	9680	0
92	20230821	180400	1470074240	9680	9680	9680	9680	5127
93	20230821	180300	1470074240	9680	9680	9680	9680	0
94	20230821	180200	1470074240	9680	9680	9680	9680	0
95	20230821	180100	1470074240	9680	9680	9680	9680	0
96	20230821	180000	1470074240	9680	9680	9680	9680	0
97	20230821	175900	1470074240	9680	9680	9680	9680	0
98	20230821	175800	1470074240	9680	9680	9680	9680	0
99	20230821	175700	1470074240	9680	9680	9680	9680	0
100	20230821	175600	1470074240	9680	9680	9680	9680	0
101	20230821	175500	1470074240	9680	9680	9680	9680	0
102	20230821	175400	1470074240	9680	9680	9680	9680	0
103	20230821	175300	1470074240	9680	9680	9680	9680	0
104	20230821	175200	1470074240	9680	9680	9680	9680	0
105	20230821	175100	1470074240	9680	9680	9680	9680	0
106	20230821	175000	1470074240	9680	9680	9680	9680	0
107	20230821	174900	1470074240	9680	9680	9680	9680	0
108	20230821	174800	1470074240	9680	9680	9680	9680	0
109	20230821	174700	1470074240	9680	9680	9680	9680	0
110	20230821	174600	1470074240	9680	9680	9680	9680	0
111	20230821	174500	1470074240	9680	9680	9680	9680	0
112	20230821	174400	1470074240	9680	9680	9680	9680	0
113	20230821	174300	1470074240	9680	9680	9680	9680	0
114	20230821	174200	1470074240	9680	9680	9680	9680	0
115	20230821	174100	1470074240	9680	9680	9680	9680	0
116	20230821	174000	1470074240	9680	9680	9680	9680	0
117	20230821	173900	1470074240	9680	9680	9680	9680	0
118	20230821	173800	1470074240	9680	9680	9680	9680	0
119	20230821	173700	1470074240	9680	9680	9680	9680	0
120	20230821	173600	1470074240	9680	9680	9680	9680	0
121	20230821	173500	1470074240	9680	9680	9680	9680	0
122	20230821	173400	1470074240	9680	9680	9680	9680	5127
123	20230821	173300	1470074240	9680	9680	9680	9680	0
124	20230821	173200	1470074240	9680	9680	9680	9680	0
125	20230821	173100	1470074240	9680	9680	9680	9680	0
126	20230821	173000	1470074240	9680	9680	9680	9680	0
127	20230821	172900	1470074240	9680	9680	9680	9680	0
128	20230821	172800	1470074240	9680	9680	9680	9680	0
129	20230821	172700	1470074240	9680	9680	9680	9680	0
130	20230821	172600	1470074240	9680	9680	9680	9680	0
131	20230821	172500	1470074240	9680	9680	9680	9680	0
132	20230821	172400	1470074240	9680	9680	9680	9680	0
133	20230821	172300	1470074240	9680	9680	9680	9680	0
134	20230821	172200	1470074240	9680	9680	9680	9680	0
135	20230821	172100	1470074240	9680	9680	9680	9680	0
136	20230821	172000	1470074240	9680	9680	9680	9680	0
137	20230821	171900	1470074240	9680	9680	9680	9680	0
138	20230821	171800	1470074240	9680	9680	9680	9680	0
139	20230821	171700	1470074240	9680	9680	9680	9680	0
140	20230821	171600	1470074240	9680	9680	9680	9680	0
141	20230821	171500	1470074240	9680	9680	9680	9680	0
142	20230821	171400	1470074240	9680	9680	9680	9680	0
143	20230821	171300	1470074240	9680	9680	9680	9680	0
144	20230821	171200	1470074240	9680	9680	9680	9680	0
145	20230821	171100	1470074240	9680	9680	9680	9680	0
146	20230821	171000	1470074240	9680	9680	9680	9680	0
147	20230821	170900	1470074240	9680	9680	9680	9680	0
148	20230821	170800	1470074240	9680	9680	9680	9680	0
149	20230821	170700	1470074240	9680	9680	9680	9680	0
150	20230821	170600	1470074240	9680	9680	9680	9680	0
151	20230821	170500	1470074240	9680	9680	9680	9680	0
152	20230821	170400	1470074240	9680	9680	9680	9680	5127
153	20230821	170300	1470074240	9680	9680	9680	9680	0
154	20230821	170200	1470074240	9680	9680	9680	9680	0
155	20230821	170100	1470074240	9680	9680	9680	9680	0
156	20230821	170000	1470074240	9680	9680	9680	9680	0
157	20230821	165900	1470074240	9680	9680	9680	9680	0
158	20230821	165800	1470074240	9680	9680	9680	9680	0
159	20230821	165700	1470074240	9680	9680	9680	9680	0
160	20230821	165600	1470074240	9680	9680	9680	9680	0
161	20230821	165500	1470074240	9680	9680	9680	9680	0
162	20230821	165400	1470074240	9680	9680	9680	9680	0
163	20230821	165300	1470074240	9680	9680	9680	9680	0
164	20230821	165200	1470074240	9680	9680	9680	9680	0
165	20230821	165100	1470074240	9680	9680	9680	9680	0
166	20230821	165000	1470074240	9680	9680	9680	9680	0
167	20230821	164900	1470074240	9680	9680	9680	9680	0
168	20230821	164800	1470074240	9680	9680	9680	9680	0
169	20230821	164700	1470074240	9680	9680	9680	9680	0
170	20230821	164600	1470074240	9680	9680	9680	9680	0
171	20230821	164500	1470074240	9680	9680	9680	9680	0
172	20230821	164400	1470074240	9680	9680	9680	9680	0
173	20230821	164300	1470074240	9680	9680	9680	9680	0
174	20230821	164200	1470074240	9680	9680	9680	9680	0
175	20230821	164100	1470074240	9680	9680	9680	9680	0
176	20230821	164000	1470074240	9680	9680	9680	9680	0
177	20230821	163900	1470074240	9680	9680	9680	9680	0
178	20230821	163800	1470074240	9680	9680	9680	9680	0
179	20230821	163700	1470074240	9680	9680	9680	9680	0
180	20230821	163600	1470074240	9680	9680	9680	9680	0
181	20230821	163500	1470074240	9680	9680	9680	9680	0
182	20230821	163400	1470074240	9680	9680	9680	9680	5127
183	20230821	163300	1470074240	9680	9680	9680	9680	0
184	20230821	163200	1470074240	9680	9680	9680	9680	0
185	20230821	163100	1470074240	9680	9680	9680	9680	0
186	20230821	163000	1470074240	9680	9680	9680	9680	0
187	20230821	162900	1470074240	9680	9680	9680	9680	0
188	20230821	162800	1470074240	9680	9680	9680	9680	0
189	20230821	162700	1470074240	9680	9680	9680	9680	0
190	20230821	162600	1470074240	9680	9680	9680	9680	0
191	20230821	162500	1470074240	9680	9680	9680	9680	0
192	20230821	162400	1470074240	9680	9680	9680	9680	0
193	20230821	162300	1470074240	9680	9680	9680	9680	0
194	20230821	162200	1470074240	9680	9680	9680	9680	0
195	20230821	162100	1470074240	9680	9680	9680	9680	0
196	20230821	162000	1470074240	9680	9680	9680	9680	0
197	20230821	161900	1470074240	9680	9680	9680	9680	0
198	20230821	161800	1470074240	9680	9680	9680	9680	0
199	20230821	161700	1470074240	9680	9680	9680	9680	0
200	20230821	161600	1470074240	9680	9680	9680	9680	0
201	20230821	161500	1470074240	9680	9680	9680	9680	0
202	20230821	161400	1470074240	9680	9680	9680	9680	0
203	20230821	161300	1470074240	9680	9680	9680	9680	0
204	20230821	161200	1470074240	9680	9680	9680	9680	0
205	20230821	161100	1470074240	9680	9680	9680	9680	0
206	20230821	161000	1470074240	9680	9680	9680	9680	0
207	20230821	160900	1470074240	9680	9680	9680	9680	0
208	20230821	160800	1470074240	9680	9680	9680	9680	0
209	20230821	160700	1470074240	9680	9680	9680	9680	0
210	20230821	160600	1470074240	9680	9680	9680	9680	0
211	20230821	160500	1470074240	9680	9680	9680	9680	0
212	20230821	160400	1470074240	9680	9680	9680	9680	5127
213	20230821	160300	1470074240	9680	9680	9680	9680	0
214	20230821	160200	1470074240	9680	9680	9680	9680	0
215	20230821	160100	1470074240	9680	9680	9680	9680	0
216	20230821	160000	1470074240	9680	9680	9680	9680	0
217	20230821	155900	1470074240	9680	9680	9680	9680	0
218	20230821	155800	1470074240	9680	9680	9680	9680	0
219	20230821	155700	1470074240	9680	9680	9680	9680	0
220	20230821	155600	1470074240	9680	9680	9680	9680	0
221	20230821	155500	1470074240	9680	9680	9680	9680	0
222	20230821	155400	1470074240	9680	9680	9680	9680	0
223	20230821	155300	1470074240	9680	9680	9680	9680	0
224	20230821	155200	1470074240	9680	9680	9680	9680	0
225	20230821	155100	1470074240	9680	9680	9680	9680	0
226	20230821	155000	1470074240	9680	9680	9680	9680	0
227	20230821	154900	1470074240	9680	9680	9680	9680	0
228	20230821	154800	1470074240	9680	9680	9680	9680	0
229	20230821	154700	1470074240	9680	9680	9680	9680	0
230	20230821	154600	1470074240	9680	9680	9680	9680	0
231	20230821	154500	1470074240	9680	9680	9680	9680	0
232	20230821	154400	1470074240	9680	9680	9680	9680	0
233	20230821	154300	1470074240	9680	9680	9680	9680	0
234	20230821	154200	1470074240	9680	9680	9680	9680	0
235	20230821	154100	1470074240	9680	9680	9680	9680	0
236	20230821	154000	1470074240	9680	9680	9680	9680	0
237	20230821	153900	1470074240	9680	9680	9680	9680	0
238	20230821	153800	1470074240	9680	9680	9680	9680	0
239	20230821	153700	1470074240	9680	9680	9680	9680	0
240	20230821	153600	1470074240	9680	9680	9680	9680	0
241	20230821	153500	1470074240	9680	9680	9680	9680	0
242	20230821	153400	1470074240	9680	9680	9680	9680	5127
243	20230821	153300	1470074240	9680	9680	9680	9680	0
244	20230821	153200	1470074240	9680	9680	9680	9680	0
245	20230821	153100	1470074240	9680	9680	9680	9680	0
246	20230821	153000	1470074240	9680	9680	9680	9680	5127
247	20230821	152900	1420444880	9690	9690	9690	9690	0
248	20230821	152800	1420444880	9690	9690	9690	9690	0
249	20230821	152700	1420444880	9690	9690	9690	9690	0
250	20230821	152600	1420444880	9690	9690	9690	9690	0
251	20230821	152500	1420444880	9690	9690	9690	9690	0
252	20230821	152400	1420444880	9690	9690	9690	9690	0
253	20230821	152300	1420444880	9690	9690	9690	9690	0
254	20230821	152200	1420444880	9690	9690	9690	9690	0
255	20230821	152100	1420444880	9690	9690	9690	9690	0
256	20230821	152000	1420444880	9690	9690	9690	9690	0
257	20230821	151900	1420444880	9690	9700	9700	9690	681
258	20230821	151800	1413844130	9700	9700	9700	9670	106
259	20230821	151700	1412817800	9700	9700	9700	9680	74
260	20230821	151600	1412101400	9680	9700	9700	9680	217
261	20230821	151500	1410000500	9700	9700	9700	9700	54
262	20230821	151400	1409476700	9670	9680	9700	9670	729
263	20230821	151300	1402422820	9680	9690	9690	9680	50
264	20230821	151200	1401938810	9700	9700	9700	9700	156
265	20230821	151100	1400425610	9700	9690	9700	9690	23
266	20230821	151000	1400202540	9680	9700	9700	9680	201
267	20230821	150900	1398256840	9680	9690	9690	9680	213
268	20230821	150800	1396192900	9690	9690	9700	9690	63
269	20230821	150700	1395581930	9690	9700	9700	9690	309
270	20230821	150600	1392584720	9700	9700	9720	9700	10
271	20230821	150500	1392487700	9720	9700	9720	9690	672
272	20230821	150400	1385973520	9700	9700	9700	9700	109
273	20230821	150300	1384916220	9700	9720	9720	9700	7
274	20230821	150200	1384848280	9710	9700	9730	9700	463
275	20230821	150100	1380357070	9730	9700	9730	9700	66
276	20230821	150000	1379715170	9700	9700	9700	9700	8
277	20230821	145900	1379637570	9700	9700	9730	9700	62
278	20230821	145800	1379035590	9700	9700	9700	9700	12
279	20230821	145700	1378919190	9710	9700	9710	9700	206
280	20230821	145600	1376920980	9700	9700	9710	9700	13
281	20230821	145500	1376794870	9730	9700	9730	9690	334
282	20230821	145400	1373555100	9730	9710	9730	9690	213
283	20230821	145300	1371489010	9710	9700	9730	9690	213
284	20230821	145200	1369422940	9700	9710	9730	9690	468
285	20230821	145100	1364883340	9700	9700	9700	9700	3
286	20230821	145000	1364854240	9710	9700	9730	9700	137
287	20230821	144900	1363525300	9700	9700	9700	9700	122
288	20230821	144800	1362341900	9700	9700	9700	9700	67
289	20230821	144700	1361692000	9710	9700	9710	9700	233
290	20230821	144600	1359430570	9680	9680	9680	9680	200
291	20230821	144500	1357494570	9680	9700	9710	9680	507
292	20230821	144400	1352577810	9700	9700	9700	9700	300
293	20230821	144300	1349667810	9700	9700	9700	9700	10
294	20230821	144200	1349570810	9710	9710	9710	9710	0
295	20230821	144100	1349570810	9710	9720	9720	9710	786
296	20230821	144000	1341933890	9750	9750	9750	9750	1
297	20230821	143900	1341924140	9760	9760	9760	9760	0
298	20230821	143800	1341924140	9760	9730	9760	9730	1048
299	20230821	143700	1331700420	9720	9710	9720	9710	227
300	20230821	143600	1329494080	9710	9710	9710	9710	0
301	20230821	143500	1329494080	9710	9710	9710	9710	20
302	20230821	143400	1329299880	9720	9720	9720	9720	0
303	20230821	143300	1329299880	9720	9720	9720	9720	1
304	20230821	143200	1329290160	9710	9710	9710	9710	0
305	20230821	143100	1329290160	9710	9710	9710	9710	70
306	20230821	143000	1328610460	9670	9670	9670	9670	0
307	20230821	142900	1328610460	9670	9690	9710	9670	644
308	20230821	142800	1322376520	9680	9680	9680	9680	19
309	20230821	142700	1322192600	9680	9690	9690	9680	568
310	20230821	142600	1316688790	9690	9690	9690	9690	23
311	20230821	142500	1316465920	9690	9690	9700	9690	23
312	20230821	142400	1316243040	9700	9710	9710	9700	21
313	20230821	142300	1316039330	9720	9700	9720	9700	18
314	20230821	142200	1315864710	9690	9730	9740	9690	606
315	20230821	142100	1309974160	9760	9740	9760	9730	243
316	20230821	142000	1307606230	9740	9730	9760	9720	240
317	20230821	141900	1305264280	9710	9700	9760	9700	2655
318	20230821	141800	1279450590	9690	9700	9700	9690	331
319	20230821	141700	1276243080	9690	9700	9700	9690	75
320	20230821	141600	1275515870	9690	9690	9690	9690	7
321	20230821	141500	1275448040	9690	9690	9690	9690	23
322	20230821	141400	1275225170	9690	9690	9700	9690	70
323	20230821	141300	1274546390	9690	9680	9690	9680	34
324	20230821	141200	1274217080	9680	9690	9690	9680	25
325	20230821	141100	1273975070	9680	9690	9690	9680	12
326	20230821	141000	1273858870	9680	9680	9680	9680	7
327	20230821	140900	1273791110	9690	9680	9690	9680	32
328	20230821	140800	1273481340	9690	9690	9700	9690	213
329	20230821	140700	1271417100	9690	9690	9700	9690	70
330	20230821	140600	1270738310	9690	9690	9690	9690	24
331	20230821	140500	1270505750	9690	9690	9690	9690	28
332	20230821	140400	1270234430	9680	9680	9700	9680	100
333	20230821	140300	1269265390	9680	9700	9700	9680	51
334	20230821	140200	1268771510	9690	9680	9690	9680	31
335	20230821	140100	1268471320	9680	9680	9680	9680	0
336	20230821	140000	1268471320	9680	9680	9700	9680	67
337	20230821	135900	1267821680	9680	9690	9690	9680	85
338	20230821	135800	1266998850	9710	9690	9710	9690	58
339	20230821	135700	1266436790	9690	9690	9710	9690	246
340	20230821	135600	1264053030	9690	9700	9700	9690	215
341	20230821	135500	1261968080	9700	9690	9710	9690	326
342	20230821	135400	1258803950	9690	9680	9710	9680	427
343	20230821	135300	1254659530	9680	9670	9700	9670	59
344	20230821	135200	1254088840	9670	9670	9670	9670	43
345	20230821	135100	1253673030	9670	9670	9710	9670	120
346	20230821	135000	1252510280	9660	9660	9660	9660	143
347	20230821	134900	1251128900	9660	9660	9710	9660	109
348	20230821	134800	1250073260	9660	9660	9720	9660	113
349	20230821	134700	1248978380	9660	9660	9660	9660	45
350	20230821	134600	1248543680	9660	9670	9670	9660	263
351	20230821	134500	1246000590	9670	9670	9670	9670	41
352	20230821	134400	1245604120	9670	9660	9670	9660	57
353	20230821	134300	1245053270	9660	9660	9660	9660	59
354	20230821	134200	1244483330	9660	9660	9660	9660	235
355	20230821	134100	1242213230	9700	9660	9700	9660	1097
356	20230821	134000	1231576170	9650	9650	9650	9650	82
357	20230821	133900	1230784870	9650	9650	9650	9650	50
358	20230821	133800	1230302370	9650	9670	9670	9650	355
359	20230821	133700	1226874880	9670	9670	9730	9670	282
360	20230821	133600	1224147520	9670	9690	9690	9660	662
361	20230821	133500	1217736630	9690	9680	9690	9680	56
362	20230821	133400	1217194300	9680	9670	9730	9670	91
363	20230821	133300	1216311340	9670	9670	9710	9670	189
364	20230821	133200	1214479030	9670	9670	9670	9670	48
365	20230821	133100	1214014870	9670	9670	9680	9670	59
366	20230821	133000	1213444220	9670	9660	9690	9660	268
367	20230821	132900	1210851340	9660	9700	9700	9660	1048
368	20230821	132800	1200700990	9700	9700	9700	9700	62
369	20230821	132700	1200099590	9700	9700	9710	9700	45
370	20230821	132600	1199662810	9700	9720	9720	9700	420
371	20230821	132500	1195583110	9730	9740	9750	9730	681
372	20230821	132400	1188953180	9740	9740	9740	9740	95
373	20230821	132300	1188027880	9740	9740	9740	9740	55
374	20230821	132200	1187492180	9740	9750	9760	9740	429
375	20230821	132100	1183307820	9740	9740	9750	9740	44
376	20230821	132000	1182879250	9740	9740	9760	9740	230
377	20230821	131900	1180639030	9760	9730	9760	9730	67
378	20230821	131800	1179985550	9740	9730	9740	9730	452
379	20230821	131700	1175583370	9730	9740	9740	9730	36
380	20230821	131600	1175232920	9730	9740	9740	9730	148
381	20230821	131500	1173791680	9730	9730	9740	9730	46
382	20230821	131400	1173343780	9740	9740	9740	9730	261
383	20230821	131300	1170801790	9740	9730	9740	9730	84
384	20230821	131200	1169983940	9740	9750	9750	9730	535
385	20230821	131100	1164770960	9750	9750	9750	9750	44
386	20230821	131000	1164341960	9750	9740	9750	9740	82
387	20230821	130900	1163542610	9740	9730	9750	9730	294
388	20230821	130800	1160677250	9730	9740	9750	9730	259
389	20230821	130700	1158154750	9740	9740	9740	9740	356
390	20230821	130600	1154687310	9750	9740	9750	9740	351
391	20230821	130500	1151265410	9740	9740	9740	9740	24
392	20230821	130400	1151031650	9730	9750	9750	9730	716
393	20230821	130300	1144053540	9750	9750	9750	9750	116
394	20230821	130200	1142922540	9750	9740	9750	9740	204
395	20230821	130100	1140933570	9720	9700	9720	9700	7
396	20230821	130000	1140865600	9750	9750	9750	9700	137
397	20230821	125900	1139530100	9700	9700	9700	9700	112
398	20230821	125800	1138443700	9700	9710	9750	9700	146
399	20230821	125700	1137026050	9710	9750	9760	9710	660
400	20230821	125600	1130591180	9750	9720	9750	9720	261
401	20230821	125500	1128047050	9740	9700	9740	9700	356
402	20230821	125400	1124581290	9730	9720	9730	9700	87
403	20230821	125300	1123735230	9700	9690	9720	9690	1024
404	20230821	125200	1113800200	9690	9690	9700	9690	56
405	20230821	125100	1113257050	9690	9700	9700	9690	64
406	20230821	125000	1112636300	9690	9680	9700	9680	47
407	20230821	124900	1112180520	9670	9670	9670	9670	212
408	20230821	124800	1110130480	9670	9710	9710	9670	9
409	20230821	124700	1110043410	9670	9670	9710	9670	72
410	20230821	124600	1109344490	9670	9700	9700	9670	525
411	20230821	124500	1104262570	9700	9720	9720	9690	107
412	20230821	124400	1103224810	9710	9720	9740	9710	1049
413	20230821	124300	1093038820	9720	9690	9730	9690	803
414	20230821	124200	1085230740	9710	9680	9710	9680	1291
415	20230821	124100	1072716090	9680	9670	9690	9670	38
416	20230821	124000	1072348270	9680	9680	9680	9670	283
417	20230821	123900	1069608880	9680	9680	9690	9670	558
418	20230821	123800	1064206960	9680	9680	9690	9680	54
419	20230821	123700	1063683750	9680	9680	9700	9680	54
420	20230821	123600	1063160110	9700	9680	9700	9680	55
421	20230821	123500	1062626730	9700	9680	9700	9670	115
422	20230821	123400	1061512490	9700	9690	9700	9690	61
423	20230821	123300	1060920860	9690	9690	9690	9690	49
424	20230821	123200	1060446050	9690	9690	9690	9690	270
425	20230821	123100	1057829750	9700	9680	9700	9670	34
426	20230821	123000	1057500900	9700	9690	9700	9690	2
427	20230821	122900	1057481510	9660	9660	9660	9660	0
428	20230821	122800	1057481510	9660	9700	9700	9630	465
429	20230821	122700	1052977600	9700	9700	9700	9700	3129
430	20230821	122600	1022626300	9700	9720	9730	9700	1089
431	20230821	122500	1012060180	9720	9720	9730	9720	307
432	20230821	122400	1009076130	9700	9730	9730	9700	210
433	20230821	122300	1007038520	9700	9740	9750	9700	836
434	20230821	122200	998906580	9750	9740	9750	9740	84
435	20230821	122100	998087710	9750	9750	9750	9710	663
436	20230821	122000	991630340	9750	9640	9750	9640	6941
437	20230821	121900	924552550	9640	9630	9640	9630	362
438	20230821	121800	921065950	9630	9630	9630	9630	2
439	20230821	121700	921046690	9620	9620	9620	9620	44
440	20230821	121600	920623410	9620	9620	9620	9620	55
441	20230821	121500	920094310	9620	9630	9630	9620	285
442	20230821	121400	917352020	9630	9630	9630	9630	0
443	20230821	121300	917352020	9630	9630	9630	9630	49
444	20230821	121200	916880150	9630	9630	9630	9630	97
445	20230821	121100	915946040	9630	9630	9630	9630	97
446	20230821	121000	915011930	9620	9620	9620	9620	80
447	20230821	120900	914242330	9620	9610	9620	9610	47
448	20230821	120800	913790200	9620	9620	9620	9620	53
449	20230821	120700	913280340	9590	9590	9590	9590	0
450	20230821	120600	913280340	9590	9630	9630	9590	1096
451	20230821	120500	902759000	9630	9620	9630	9620	267
452	20230821	120400	900189970	9630	9630	9630	9630	108
453	20230821	120300	899149930	9630	9630	9630	9630	103
454	20230821	120200	898158040	9630	9640	9640	9630	510
455	20230821	120100	893242120	9640	9600	9640	9600	2129
456	20230821	120000	872761920	9600	9600	9600	9590	110
457	20230821	115900	871705930	9590	9590	9600	9590	62
458	20230821	115800	871110950	9600	9570	9600	9570	732
459	20230821	115700	864084370	9570	9580	9590	9570	483
460	20230821	115600	859452830	9570	9580	9590	9570	58
461	20230821	115500	858896820	9570	9590	9590	9570	61
462	20230821	115400	858312030	9570	9580	9590	9570	132
463	20230821	115300	857046660	9570	9580	9580	9570	75
464	20230821	115200	856328250	9570	9560	9580	9560	70
465	20230821	115100	855657970	9580	9560	9580	9550	698
466	20230821	115000	848975940	9550	9570	9570	9550	58
467	20230821	114900	848421060	9550	9550	9550	9550	76
468	20230821	114800	847695260	9570	9550	9570	9550	146
469	20230821	114700	846298240	9550	9550	9570	9550	125
470	20230821	114600	845103450	9550	9550	9550	9550	9
471	20230821	114500	845017500	9550	9570	9580	9550	208
472	20230821	114400	843026670	9550	9540	9580	9540	185
473	20230821	114300	841255590	9590	9590	9590	9540	147
474	20230821	114200	839846620	9540	9540	9590	9540	68
475	20230821	114100	839195550	9600	9540	9600	9540	160
476	20230821	114000	837660270	9540	9600	9600	9540	64
477	20230821	113900	837046410	9540	9530	9600	9530	69
478	20230821	113800	836385460	9530	9600	9600	9480	1463
479	20230821	113700	822475230	9600	9560	9600	9560	130
480	20230821	113600	821228150	9600	9600	9600	9560	102
481	20230821	113500	820249270	9560	9590	9590	9560	393
482	20230821	113400	816480760	9590	9580	9590	9540	205
483	20230821	113300	814517090	9580	9540	9580	9540	60
484	20230821	113200	813942730	9580	9540	9580	9540	123
485	20230821	113100	812765390	9580	9550	9580	9540	1668
486	20230821	113000	796833550	9550	9550	9550	9530	267
487	20230821	112900	794283900	9530	9530	9550	9530	235
488	20230821	112800	792040220	9550	9550	9550	9530	160
489	20230821	112700	790512450	9520	9520	9550	9520	127
490	20230821	112600	789300260	9550	9520	9550	9520	59
491	20230821	112500	788737110	9520	9540	9550	9520	59
492	20230821	112400	788174000	9520	9520	9550	9520	72
493	20230821	112300	787487530	9550	9540	9550	9520	131
494	20230821	112200	786236960	9520	9520	9520	9520	21
495	20230821	112100	786037040	9520	9520	9520	9520	124
496	20230821	112000	784856560	9520	9520	9520	9520	9
497	20230821	111900	784770880	9520	9530	9550	9520	375
498	20230821	111800	781196160	9520	9550	9550	9520	66
499	20230821	111700	780566310	9540	9510	9540	9510	148
500	20230821	111600	779157400	9550	9490	9550	9490	434
501	20230821	111500	775015360	9490	9510	9510	9490	56
502	20230821	111400	774483060	9500	9470	9500	9470	21
503	20230821	111300	774283950	9470	9480	9490	9470	158
504	20230821	111200	772785710	9470	9460	9480	9460	283
505	20230821	111100	770104810	9470	9450	9470	9450	3391
506	20230821	111000	738005790	9450	9470	9480	9450	826
507	20230821	110900	730189260	9480	9500	9500	9480	301
508	20230821	110800	727332400	9510	9520	9520	9510	2719
509	20230821	110700	701448820	9530	9530	9540	9530	364
510	20230821	110600	697979880	9530	9550	9550	9530	313
511	20230821	110500	694993050	9550	9550	9550	9540	135
512	20230821	110400	693703930	9530	9530	9550	9530	21
513	20230821	110300	693503770	9530	9540	9540	9530	178
514	20230821	110200	691806770	9540	9540	9550	9530	171
515	20230821	110100	690175030	9540	9550	9550	9530	168
516	20230821	110000	688570930	9550	9550	9550	9530	261
517	20230821	105900	686078560	9530	9530	9540	9530	174
518	20230821	105800	684418840	9540	9540	9540	9520	447
519	20230821	105700	680154680	9540	9540	9540	9530	108
520	20230821	105600	679124460	9520	9520	9530	9520	136
521	20230821	105500	677829280	9520	9520	9530	9510	267
522	20230821	105400	675287020	9510	9510	9520	9510	77
523	20230821	105300	674554190	9520	9510	9520	9510	11
524	20230821	105200	674449570	9520	9530	9530	9520	120
525	20230821	105100	673307160	9520	9520	9520	9520	100
526	20230821	105000	672355160	9530	9530	9530	9530	50
527	20230821	104900	671878660	9540	9540	9540	9540	83
528	20230821	104800	671086840	9550	9560	9560	9550	182
529	20230821	104700	669347520	9550	9540	9560	9540	1075
530	20230821	104600	659082760	9540	9540	9540	9540	400
531	20230821	104500	655266760	9550	9590	9590	9550	238
532	20230821	104400	652990340	9600	9590	9600	9590	192
533	20230821	104300	651148110	9580	9580	9580	9580	111
534	20230821	104200	650084730	9560	9580	9580	9560	111
535	20230821	104100	649022490	9560	9540	9560	9540	81
536	20230821	104000	648248190	9540	9540	9540	9540	54
537	20230821	103900	647733030	9520	9540	9540	9520	27
538	20230821	103800	647475840	9530	9550	9550	9530	448
539	20230821	103700	643202140	9550	9540	9560	9540	124
540	20230821	103600	642017600	9530	9540	9540	9530	65
541	20230821	103500	641397630	9530	9530	9530	9530	74
542	20230821	103400	640692410	9530	9530	9530	9530	100
543	20230821	103300	639739410	9530	9530	9530	9530	30
544	20230821	103200	639453510	9530	9530	9530	9530	0
545	20230821	103100	639453510	9530	9510	9530	9510	218
546	20230821	103000	637378180	9510	9520	9520	9510	316
547	20230821	102900	634370160	9510	9520	9520	9510	239
548	20230821	102800	632095600	9520	9530	9540	9520	177
549	20230821	102700	630409250	9530	9560	9560	9530	262
550	20230821	102600	627907790	9550	9570	9580	9550	326
551	20230821	102500	624790350	9570	9600	9600	9570	1118
552	20230821	102400	614059590	9610	9610	9610	9610	57
553	20230821	102300	613511820	9620	9620	9640	9620	438
554	20230821	102200	609295960	9630	9620	9630	9600	1458
555	20230821	102100	595265770	9600	9620	9620	9600	483
556	20230821	102000	590624410	9600	9590	9620	9590	1802
557	20230821	101900	573311540	9600	9590	9600	9590	661
558	20230821	101800	566967710	9600	9570	9600	9570	4029
559	20230821	101700	528319800	9570	9550	9570	9550	2685
560	20230821	101600	502658950	9550	9540	9550	9540	327
561	20230821	101500	499538410	9550	9550	9550	9550	348
562	20230821	101400	496215010	9550	9540	9550	9540	521
563	20230821	101300	491239750	9540	9540	9540	9540	175
564	20230821	101200	489570250	9540	9540	9540	9540	62
565	20230821	101100	488978770	9550	9540	9550	9540	1906
566	20230821	101000	470795070	9530	9520	9530	9520	671
567	20230821	100900	464405370	9520	9510	9520	9510	156
568	20230821	100800	462920260	9520	9500	9520	9500	766
569	20230821	100700	455634430	9500	9500	9500	9500	25
570	20230821	100600	455396930	9510	9510	9510	9510	224
571	20230821	100500	453266690	9510	9510	9510	9510	31
572	20230821	100400	452971880	9510	9530	9530	9500	958
573	20230821	100300	443858000	9520	9470	9520	9470	3534
574	20230821	100200	410267740	9470	9440	9470	9440	4139
575	20230821	100100	371154840	9440	9430	9440	9430	31
576	20230821	100000	370862220	9430	9440	9440	9430	248
577	20230821	095900	368521110	9440	9430	9440	9430	1056
578	20230821	095800	358560550	9430	9420	9430	9420	89
579	20230821	095700	357721390	9420	9420	9420	9420	11
580	20230821	095600	357617770	9420	9420	9420	9420	78
581	20230821	095500	356883010	9420	9420	9420	9420	260
582	20230821	095400	354433810	9420	9410	9420	9410	636
583	20230821	095300	348448190	9410	9410	9410	9410	1283
584	20230821	095200	336375160	9410	9420	9420	9410	346
585	20230821	095100	333119000	9430	9430	9430	9430	55
586	20230821	095000	332600350	9430	9430	9430	9430	187
587	20230821	094900	330836940	9430	9430	9430	9420	440
588	20230821	094800	326692120	9420	9410	9420	9410	2070
589	20230821	094700	307201290	9410	9410	9410	9410	238
590	20230821	094600	304961710	9410	9400	9410	9400	923
591	20230821	094500	296285500	9400	9400	9400	9400	0
592	20230821	094400	296285500	9400	9400	9400	9400	61
593	20230821	094300	295712100	9400	9400	9400	9380	12
594	20230821	094200	295599320	9400	9360	9400	9360	210
595	20230821	094100	293633320	9360	9400	9400	9360	69
596	20230821	094000	292986870	9390	9390	9400	9360	525
597	20230821	093900	288055750	9390	9390	9390	9390	61
598	20230821	093800	287482960	9370	9360	9370	9360	190
599	20230821	093700	285702710	9320	9360	9360	9320	272
600	20230821	093600	283159530	9360	9360	9360	9360	20
601	20230821	093500	282972330	9370	9370	9370	9370	200
602	20230821	093400	281098330	9360	9370	9370	9360	91
603	20230821	093300	280245670	9360	9300	9360	9300	635
604	20230821	093200	274338070	9300	9360	9360	9300	2267
605	20230821	093100	253221770	9370	9370	9370	9370	0
606	20230821	093000	253221770	9370	9400	9410	9370	589
607	20230821	092900	247689810	9400	9390	9400	9390	269
608	20230821	092800	245161960	9400	9410	9410	9400	427
609	20230821	092700	241144190	9410	9430	9430	9410	301
610	20230821	092600	238308880	9440	9360	9440	9360	5047
611	20230821	092500	190854940	9360	9370	9400	9350	2629
612	20230821	092400	166200220	9370	9360	9370	9360	1517
613	20230821	092300	151986770	9350	9350	9360	9350	1221
614	20230821	092200	140560420	9360	9340	9360	9330	2511
615	20230821	092100	117078260	9350	9220	9350	9220	4584
616	20230821	092000	74681040	9220	9160	9230	9160	5261
617	20230821	091900	26265500	9160	9160	9160	9150	253
618	20230821	091800	23948030	9160	9160	9160	9160	20
619	20230821	091700	23764830	9160	9140	9170	9140	762
620	20230821	091600	16795950	9140	9140	9140	9130	614
621	20230821	091500	11184090	9140	9140	9140	9140	0
622	20230821	091400	11184090	9140	9140	9140	9140	7
623	20230821	091300	11120110	9140	9140	9140	9140	0
624	20230821	091200	11120110	9140	9140	9140	9140	2
625	20230821	091100	11101830	9150	9150	9150	9150	0
626	20230821	091000	11101830	9150	9160	9160	9100	348
627	20230821	090900	7930590	9100	9110	9110	9100	152
628	20230821	090800	6545920	9180	9180	9180	9180	50
629	20230821	090700	6086920	9190	9190	9190	9190	0
630	20230821	090600	6086920	9190	9190	9190	9190	0
631	20230821	090500	6086920	9190	9110	9190	9100	190
632	20230821	090400	4351580	9110	9130	9130	9110	33
633	20230821	090300	4050920	9130	9190	9190	9130	194
634	20230821	090200	2279110	9240	9240	9240	9240	0
635	20230821	090100	2279110	9240	9190	9240	9190	90
636	20230821	090000	1449960	9100	9180	9180	9100	158