KissMeData/254120/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	202100	4337132180	4060	4060	4060	4060	20105
3	20230809	202000	4337132180	4060	4060	4060	4060	0
4	20230809	201900	4337132180	4060	4060	4060	4060	0
5	20230809	201800	4337132180	4060	4060	4060	4060	0
6	20230809	201700	4337132180	4060	4060	4060	4060	0
7	20230809	201600	4337132180	4060	4060	4060	4060	0
8	20230809	201500	4337132180	4060	4060	4060	4060	0
9	20230809	201400	4337132180	4060	4060	4060	4060	0
10	20230809	201300	4337132180	4060	4060	4060	4060	0
11	20230809	201200	4337132180	4060	4060	4060	4060	0
12	20230809	201100	4337132180	4060	4060	4060	4060	0
13	20230809	201000	4337132180	4060	4060	4060	4060	0
14	20230809	200900	4337132180	4060	4060	4060	4060	0
15	20230809	200800	4337132180	4060	4060	4060	4060	0
16	20230809	200700	4337132180	4060	4060	4060	4060	0
17	20230809	200600	4337132180	4060	4060	4060	4060	0
18	20230809	200500	4337132180	4060	4060	4060	4060	0
19	20230809	200400	4337132180	4060	4060	4060	4060	0
20	20230809	200300	4337132180	4060	4060	4060	4060	0
21	20230809	200200	4337132180	4060	4060	4060	4060	0
22	20230809	200100	4337132180	4060	4060	4060	4060	0
23	20230809	200000	4337132180	4060	4060	4060	4060	0
24	20230809	195900	4337132180	4060	4060	4060	4060	0
25	20230809	195800	4337132180	4060	4060	4060	4060	0
26	20230809	195700	4337132180	4060	4060	4060	4060	0
27	20230809	195600	4337132180	4060	4060	4060	4060	0
28	20230809	195500	4337132180	4060	4060	4060	4060	0
29	20230809	195400	4337132180	4060	4060	4060	4060	0
30	20230809	195300	4337132180	4060	4060	4060	4060	0
31	20230809	195200	4337132180	4060	4060	4060	4060	0
32	20230809	195100	4337132180	4060	4060	4060	4060	20105
33	20230809	195000	4337132180	4060	4060	4060	4060	0
34	20230809	194900	4337132180	4060	4060	4060	4060	0
35	20230809	194800	4337132180	4060	4060	4060	4060	0
36	20230809	194700	4337132180	4060	4060	4060	4060	0
37	20230809	194600	4337132180	4060	4060	4060	4060	0
38	20230809	194500	4337132180	4060	4060	4060	4060	0
39	20230809	194400	4337132180	4060	4060	4060	4060	0
40	20230809	194300	4337132180	4060	4060	4060	4060	0
41	20230809	194200	4337132180	4060	4060	4060	4060	0
42	20230809	194100	4337132180	4060	4060	4060	4060	0
43	20230809	194000	4337132180	4060	4060	4060	4060	0
44	20230809	193900	4337132180	4060	4060	4060	4060	0
45	20230809	193800	4337132180	4060	4060	4060	4060	0
46	20230809	193700	4337132180	4060	4060	4060	4060	0
47	20230809	193600	4337132180	4060	4060	4060	4060	0
48	20230809	193500	4337132180	4060	4060	4060	4060	0
49	20230809	193400	4337132180	4060	4060	4060	4060	0
50	20230809	193300	4337132180	4060	4060	4060	4060	0
51	20230809	193200	4337132180	4060	4060	4060	4060	0
52	20230809	193100	4337132180	4060	4060	4060	4060	0
53	20230809	193000	4337132180	4060	4060	4060	4060	0
54	20230809	192900	4337132180	4060	4060	4060	4060	0
55	20230809	192800	4337132180	4060	4060	4060	4060	0
56	20230809	192700	4337132180	4060	4060	4060	4060	0
57	20230809	192600	4337132180	4060	4060	4060	4060	0
58	20230809	192500	4337132180	4060	4060	4060	4060	0
59	20230809	192400	4337132180	4060	4060	4060	4060	0
60	20230809	192300	4337132180	4060	4060	4060	4060	0
61	20230809	192200	4337132180	4060	4060	4060	4060	0
62	20230809	192100	4337132180	4060	4060	4060	4060	20105
63	20230809	192000	4337132180	4060	4060	4060	4060	0
64	20230809	191900	4337132180	4060	4060	4060	4060	0
65	20230809	191800	4337132180	4060	4060	4060	4060	0
66	20230809	191700	4337132180	4060	4060	4060	4060	0
67	20230809	191600	4337132180	4060	4060	4060	4060	0
68	20230809	191500	4337132180	4060	4060	4060	4060	0
69	20230809	191400	4337132180	4060	4060	4060	4060	0
70	20230809	191300	4337132180	4060	4060	4060	4060	0
71	20230809	191200	4337132180	4060	4060	4060	4060	0
72	20230809	191100	4337132180	4060	4060	4060	4060	0
73	20230809	191000	4337132180	4060	4060	4060	4060	0
74	20230809	190900	4337132180	4060	4060	4060	4060	0
75	20230809	190800	4337132180	4060	4060	4060	4060	0
76	20230809	190700	4337132180	4060	4060	4060	4060	0
77	20230809	190600	4337132180	4060	4060	4060	4060	0
78	20230809	190500	4337132180	4060	4060	4060	4060	0
79	20230809	190400	4337132180	4060	4060	4060	4060	0
80	20230809	190300	4337132180	4060	4060	4060	4060	0
81	20230809	190200	4337132180	4060	4060	4060	4060	0
82	20230809	190100	4337132180	4060	4060	4060	4060	0
83	20230809	190000	4337132180	4060	4060	4060	4060	0
84	20230809	185900	4337132180	4060	4060	4060	4060	0
85	20230809	185800	4337132180	4060	4060	4060	4060	0
86	20230809	185700	4337132180	4060	4060	4060	4060	0
87	20230809	185600	4337132180	4060	4060	4060	4060	0
88	20230809	185500	4337132180	4060	4060	4060	4060	0
89	20230809	185400	4337132180	4060	4060	4060	4060	0
90	20230809	185300	4337132180	4060	4060	4060	4060	0
91	20230809	185200	4337132180	4060	4060	4060	4060	0
92	20230809	185100	4337132180	4060	4060	4060	4060	20105
93	20230809	185000	4337132180	4060	4060	4060	4060	0
94	20230809	184900	4337132180	4060	4060	4060	4060	0
95	20230809	184800	4337132180	4060	4060	4060	4060	0
96	20230809	184700	4337132180	4060	4060	4060	4060	0
97	20230809	184600	4337132180	4060	4060	4060	4060	0
98	20230809	184500	4337132180	4060	4060	4060	4060	0
99	20230809	184400	4337132180	4060	4060	4060	4060	0
100	20230809	184300	4337132180	4060	4060	4060	4060	0
101	20230809	184200	4337132180	4060	4060	4060	4060	0
102	20230809	184100	4337132180	4060	4060	4060	4060	0
103	20230809	184000	4337132180	4060	4060	4060	4060	0
104	20230809	183900	4337132180	4060	4060	4060	4060	0
105	20230809	183800	4337132180	4060	4060	4060	4060	0
106	20230809	183700	4337132180	4060	4060	4060	4060	0
107	20230809	183600	4337132180	4060	4060	4060	4060	0
108	20230809	183500	4337132180	4060	4060	4060	4060	0
109	20230809	183400	4337132180	4060	4060	4060	4060	0
110	20230809	183300	4337132180	4060	4060	4060	4060	0
111	20230809	183200	4337132180	4060	4060	4060	4060	0
112	20230809	183100	4337132180	4060	4060	4060	4060	0
113	20230809	183000	4337132180	4060	4060	4060	4060	0
114	20230809	182900	4337132180	4060	4060	4060	4060	0
115	20230809	182800	4337132180	4060	4060	4060	4060	0
116	20230809	182700	4337132180	4060	4060	4060	4060	0
117	20230809	182600	4337132180	4060	4060	4060	4060	0
118	20230809	182500	4337132180	4060	4060	4060	4060	0
119	20230809	182400	4337132180	4060	4060	4060	4060	0
120	20230809	182300	4337132180	4060	4060	4060	4060	0
121	20230809	182200	4337132180	4060	4060	4060	4060	0
122	20230809	182100	4337132180	4060	4060	4060	4060	20105
123	20230809	182000	4337132180	4060	4060	4060	4060	0
124	20230809	181900	4337132180	4060	4060	4060	4060	0
125	20230809	181800	4337132180	4060	4060	4060	4060	0
126	20230809	181700	4337132180	4060	4060	4060	4060	0
127	20230809	181600	4337132180	4060	4060	4060	4060	0
128	20230809	181500	4337132180	4060	4060	4060	4060	0
129	20230809	181400	4337132180	4060	4060	4060	4060	0
130	20230809	181300	4337132180	4060	4060	4060	4060	0
131	20230809	181200	4337132180	4060	4060	4060	4060	0
132	20230809	181100	4337132180	4060	4060	4060	4060	0
133	20230809	181000	4337132180	4060	4060	4060	4060	0
134	20230809	180900	4337132180	4060	4060	4060	4060	0
135	20230809	180800	4337132180	4060	4060	4060	4060	0
136	20230809	180700	4337132180	4060	4060	4060	4060	0
137	20230809	180600	4337132180	4060	4060	4060	4060	0
138	20230809	180500	4337132180	4060	4060	4060	4060	0
139	20230809	180400	4337132180	4060	4060	4060	4060	0
140	20230809	180300	4337132180	4060	4060	4060	4060	0
141	20230809	180200	4337132180	4060	4060	4060	4060	0
142	20230809	180100	4337132180	4060	4060	4060	4060	0
143	20230809	180000	4337132180	4060	4060	4060	4060	0
144	20230809	175900	4337132180	4060	4060	4060	4060	0
145	20230809	175800	4337132180	4060	4060	4060	4060	0
146	20230809	175700	4337132180	4060	4060	4060	4060	0
147	20230809	175600	4337132180	4060	4060	4060	4060	0
148	20230809	175500	4337132180	4060	4060	4060	4060	0
149	20230809	175400	4337132180	4060	4060	4060	4060	0
150	20230809	175300	4337132180	4060	4060	4060	4060	0
151	20230809	175200	4337132180	4060	4060	4060	4060	0
152	20230809	175100	4337132180	4060	4060	4060	4060	20105
153	20230809	175000	4337132180	4060	4060	4060	4060	0
154	20230809	174900	4337132180	4060	4060	4060	4060	0
155	20230809	174800	4337132180	4060	4060	4060	4060	0
156	20230809	174700	4337132180	4060	4060	4060	4060	0
157	20230809	174600	4337132180	4060	4060	4060	4060	0
158	20230809	174500	4337132180	4060	4060	4060	4060	0
159	20230809	174400	4337132180	4060	4060	4060	4060	0
160	20230809	174300	4337132180	4060	4060	4060	4060	0
161	20230809	174200	4337132180	4060	4060	4060	4060	0
162	20230809	174100	4337132180	4060	4060	4060	4060	0
163	20230809	174000	4337132180	4060	4060	4060	4060	0
164	20230809	173900	4337132180	4060	4060	4060	4060	0
165	20230809	173800	4337132180	4060	4060	4060	4060	0
166	20230809	173700	4337132180	4060	4060	4060	4060	0
167	20230809	173600	4337132180	4060	4060	4060	4060	0
168	20230809	173500	4337132180	4060	4060	4060	4060	0
169	20230809	173400	4337132180	4060	4060	4060	4060	0
170	20230809	173300	4337132180	4060	4060	4060	4060	0
171	20230809	173200	4337132180	4060	4060	4060	4060	0
172	20230809	173100	4337132180	4060	4060	4060	4060	0
173	20230809	173000	4337132180	4060	4060	4060	4060	0
174	20230809	172900	4337132180	4060	4060	4060	4060	0
175	20230809	172800	4337132180	4060	4060	4060	4060	0
176	20230809	172700	4337132180	4060	4060	4060	4060	0
177	20230809	172600	4337132180	4060	4060	4060	4060	0
178	20230809	172500	4337132180	4060	4060	4060	4060	0
179	20230809	172400	4337132180	4060	4060	4060	4060	0
180	20230809	172300	4337132180	4060	4060	4060	4060	0
181	20230809	172200	4337132180	4060	4060	4060	4060	0
182	20230809	172100	4337132180	4060	4060	4060	4060	20105
183	20230809	172000	4337132180	4060	4060	4060	4060	0
184	20230809	171900	4337132180	4060	4060	4060	4060	0
185	20230809	171800	4337132180	4060	4060	4060	4060	0
186	20230809	171700	4337132180	4060	4060	4060	4060	0
187	20230809	171600	4337132180	4060	4060	4060	4060	0
188	20230809	171500	4337132180	4060	4060	4060	4060	0
189	20230809	171400	4337132180	4060	4060	4060	4060	0
190	20230809	171300	4337132180	4060	4060	4060	4060	0
191	20230809	171200	4337132180	4060	4060	4060	4060	0
192	20230809	171100	4337132180	4060	4060	4060	4060	0
193	20230809	171000	4337132180	4060	4060	4060	4060	0
194	20230809	170900	4337132180	4060	4060	4060	4060	0
195	20230809	170800	4337132180	4060	4060	4060	4060	0
196	20230809	170700	4337132180	4060	4060	4060	4060	0
197	20230809	170600	4337132180	4060	4060	4060	4060	0
198	20230809	170500	4337132180	4060	4060	4060	4060	0
199	20230809	170400	4337132180	4060	4060	4060	4060	0
200	20230809	170300	4337132180	4060	4060	4060	4060	0
201	20230809	170200	4337132180	4060	4060	4060	4060	0
202	20230809	170100	4337132180	4060	4060	4060	4060	0
203	20230809	170000	4337132180	4060	4060	4060	4060	0
204	20230809	165900	4337132180	4060	4060	4060	4060	0
205	20230809	165800	4337132180	4060	4060	4060	4060	0
206	20230809	165700	4337132180	4060	4060	4060	4060	0
207	20230809	165600	4337132180	4060	4060	4060	4060	0
208	20230809	165500	4337132180	4060	4060	4060	4060	0
209	20230809	165400	4337132180	4060	4060	4060	4060	0
210	20230809	165300	4337132180	4060	4060	4060	4060	0
211	20230809	165200	4337132180	4060	4060	4060	4060	0
212	20230809	165100	4337132180	4060	4060	4060	4060	20105
213	20230809	165000	4337132180	4060	4060	4060	4060	0
214	20230809	164900	4337132180	4060	4060	4060	4060	0
215	20230809	164800	4337132180	4060	4060	4060	4060	0
216	20230809	164700	4337132180	4060	4060	4060	4060	0
217	20230809	164600	4337132180	4060	4060	4060	4060	0
218	20230809	164500	4337132180	4060	4060	4060	4060	0
219	20230809	164400	4337132180	4060	4060	4060	4060	0
220	20230809	164300	4337132180	4060	4060	4060	4060	0
221	20230809	164200	4337132180	4060	4060	4060	4060	0
222	20230809	164100	4337132180	4060	4060	4060	4060	0
223	20230809	164000	4337132180	4060	4060	4060	4060	0
224	20230809	163900	4337132180	4060	4060	4060	4060	0
225	20230809	163800	4337132180	4060	4060	4060	4060	0
226	20230809	163700	4337132180	4060	4060	4060	4060	0
227	20230809	163600	4337132180	4060	4060	4060	4060	0
228	20230809	163500	4337132180	4060	4060	4060	4060	0
229	20230809	163400	4337132180	4060	4060	4060	4060	0
230	20230809	163300	4337132180	4060	4060	4060	4060	0
231	20230809	163200	4337132180	4060	4060	4060	4060	0
232	20230809	163100	4337132180	4060	4060	4060	4060	0
233	20230809	163000	4337132180	4060	4060	4060	4060	0
234	20230809	162900	4337132180	4060	4060	4060	4060	0
235	20230809	162800	4337132180	4060	4060	4060	4060	0
236	20230809	162700	4337132180	4060	4060	4060	4060	0
237	20230809	162600	4337132180	4060	4060	4060	4060	0
238	20230809	162500	4337132180	4060	4060	4060	4060	0
239	20230809	162400	4337132180	4060	4060	4060	4060	0
240	20230809	162300	4337132180	4060	4060	4060	4060	0
241	20230809	162200	4337132180	4060	4060	4060	4060	0
242	20230809	162100	4337132180	4060	4060	4060	4060	20105
243	20230809	162000	4337132180	4060	4060	4060	4060	0
244	20230809	161900	4337132180	4060	4060	4060	4060	0
245	20230809	161800	4337132180	4060	4060	4060	4060	0
246	20230809	161700	4337132180	4060	4060	4060	4060	0
247	20230809	161600	4337132180	4060	4060	4060	4060	0
248	20230809	161500	4337132180	4060	4060	4060	4060	0
249	20230809	161400	4337132180	4060	4060	4060	4060	0
250	20230809	161300	4337132180	4060	4060	4060	4060	0
251	20230809	161200	4337132180	4060	4060	4060	4060	0
252	20230809	161100	4337132180	4060	4060	4060	4060	0
253	20230809	161000	4337132180	4060	4060	4060	4060	0
254	20230809	160900	4337132180	4060	4060	4060	4060	0
255	20230809	160800	4337132180	4060	4060	4060	4060	0
256	20230809	160700	4337132180	4060	4060	4060	4060	0
257	20230809	160600	4337132180	4060	4060	4060	4060	0
258	20230809	160500	4337132180	4060	4060	4060	4060	0
259	20230809	160400	4337132180	4060	4060	4060	4060	0
260	20230809	160300	4337132180	4060	4060	4060	4060	0
261	20230809	160200	4337132180	4060	4060	4060	4060	0
262	20230809	160100	4337132180	4060	4060	4060	4060	0
263	20230809	160000	4337132180	4060	4060	4060	4060	0
264	20230809	155900	4337132180	4060	4060	4060	4060	0
265	20230809	155800	4337132180	4060	4060	4060	4060	0
266	20230809	155700	4337132180	4060	4060	4060	4060	0
267	20230809	155600	4337132180	4060	4060	4060	4060	0
268	20230809	155500	4337132180	4060	4060	4060	4060	0
269	20230809	155400	4337132180	4060	4060	4060	4060	0
270	20230809	155300	4337132180	4060	4060	4060	4060	0
271	20230809	155200	4337132180	4060	4060	4060	4060	0
272	20230809	155100	4337132180	4060	4060	4060	4060	20105
273	20230809	155000	4337132180	4060	4060	4060	4060	0
274	20230809	154900	4337132180	4060	4060	4060	4060	0
275	20230809	154800	4337132180	4060	4060	4060	4060	0
276	20230809	154700	4337132180	4060	4060	4060	4060	0
277	20230809	154600	4337132180	4060	4060	4060	4060	0
278	20230809	154500	4337132180	4060	4060	4060	4060	0
279	20230809	154400	4337132180	4060	4060	4060	4060	0
280	20230809	154300	4337132180	4060	4060	4060	4060	0
281	20230809	154200	4337132180	4060	4060	4060	4060	0
282	20230809	154100	4337132180	4060	4060	4060	4060	0
283	20230809	154000	4337132180	4060	4060	4060	4060	0
284	20230809	153900	4337132180	4060	4060	4060	4060	0
285	20230809	153800	4337132180	4060	4060	4060	4060	0
286	20230809	153700	4337132180	4060	4060	4060	4060	0
287	20230809	153600	4337132180	4060	4060	4060	4060	0
288	20230809	153500	4337132180	4060	4060	4060	4060	0
289	20230809	153400	4337132180	4060	4060	4060	4060	0
290	20230809	153300	4337132180	4060	4060	4060	4060	0
291	20230809	153200	4337132180	4060	4060	4060	4060	0
292	20230809	153100	4337132180	4060	4060	4060	4060	0
293	20230809	153000	4337132180	4060	4060	4060	4060	20105
294	20230809	152900	4255505880	4060	4060	4060	4060	0
295	20230809	152800	4255505880	4060	4060	4060	4060	0
296	20230809	152700	4255505880	4060	4060	4060	4060	0
297	20230809	152600	4255505880	4060	4060	4060	4060	0
298	20230809	152500	4255505880	4060	4060	4060	4060	0
299	20230809	152400	4255505880	4060	4060	4060	4060	0
300	20230809	152300	4255505880	4060	4060	4060	4060	0
301	20230809	152200	4255505880	4060	4060	4060	4060	0
302	20230809	152100	4255505880	4060	4060	4060	4060	0
303	20230809	152000	4255505880	4060	4060	4060	4060	0
304	20230809	151900	4255505880	4060	4055	4060	4055	5058
305	20230809	151800	4234972545	4055	4055	4060	4055	1453
306	20230809	151700	4229080065	4060	4055	4060	4055	1707
307	20230809	151600	4222155800	4060	4060	4060	4055	4853
308	20230809	151500	4202460720	4060	4055	4060	4055	853
309	20230809	151400	4199000430	4060	4060	4060	4055	833
310	20230809	151300	4195622085	4055	4050	4055	4050	1878
311	20230809	151200	4188007905	4050	4050	4055	4050	4249
312	20230809	151100	4170793110	4055	4060	4060	4055	2153
313	20230809	151000	4162062555	4060	4060	4060	4055	810
314	20230809	150900	4158776365	4060	4060	4060	4055	823
315	20230809	150800	4155435475	4060	4060	4060	4050	195
316	20230809	150700	4154644385	4055	4060	4060	4050	1600
317	20230809	150600	4148163810	4060	4050	4060	4045	2124
318	20230809	150500	4139547435	4050	4050	4050	4045	3602
319	20230809	150400	4124967945	4050	4050	4050	4045	3813
320	20230809	150300	4109525465	4050	4050	4050	4045	977
321	20230809	150200	4105569985	4050	4050	4050	4040	853
322	20230809	150100	4102115835	4040	4035	4050	4035	20330
323	20230809	150000	4019956265	4035	4035	4040	4035	6240
324	20230809	145900	3994773855	4040	4040	4045	4040	3472
325	20230809	145800	3980746945	4035	4040	4040	4035	9043
326	20230809	145700	3944229020	4040	4040	4045	4040	1808
327	20230809	145600	3936923105	4045	4050	4060	4045	6366
328	20230809	145500	3911162270	4055	4060	4060	4055	887
329	20230809	145400	3907565060	4055	4055	4060	4055	1459
330	20230809	145300	3901648765	4055	4060	4060	4055	1388
331	20230809	145200	3896019815	4055	4055	4060	4050	825
332	20230809	145100	3892676980	4060	4060	4060	4055	858
333	20230809	145000	3889196260	4060	4060	4060	4050	963
334	20230809	144900	3885292010	4055	4055	4060	4055	1993
335	20230809	144800	3877210375	4055	4055	4055	4055	397
336	20230809	144700	3875600540	4055	4055	4060	4055	1807
337	20230809	144600	3868272785	4055	4055	4060	4050	2339
338	20230809	144500	3858790345	4055	4050	4055	4050	561
339	20230809	144400	3856517865	4050	4050	4055	4045	540
340	20230809	144300	3854331945	4050	4050	4050	4045	5527
341	20230809	144200	3831958095	4050	4050	4050	4045	12383
342	20230809	144100	3781806950	4050	4055	4055	4050	1807
343	20230809	144000	3774486600	4055	4055	4055	4050	1890
344	20230809	143900	3766825650	4055	4050	4060	4050	2042
345	20230809	143800	3758551890	4050	4060	4060	4050	2376
346	20230809	143700	3748917165	4060	4055	4065	4055	1721
347	20230809	143600	3741937690	4065	4060	4065	4055	1932
348	20230809	143500	3734101475	4060	4065	4065	4050	1250
349	20230809	143400	3729037440	4050	4050	4065	4050	3624
350	20230809	143300	3714334825	4050	4070	4070	4050	31787
351	20230809	143200	3585338430	4080	4075	4080	4070	164
352	20230809	143100	3584670755	4080	4070	4080	4070	1082
353	20230809	143000	3580266460	4070	4070	4070	4070	233
354	20230809	142900	3579318150	4070	4070	4070	4065	701
355	20230809	142800	3576468505	4070	4070	4075	4070	632
356	20230809	142700	3573896235	4065	4070	4070	4065	6702
357	20230809	142600	3546649720	4070	4075	4075	4070	820
358	20230809	142500	3543312135	4075	4075	4075	4070	2103
359	20230809	142400	3534751885	4075	4075	4075	4075	61
360	20230809	142300	3534503310	4075	4075	4080	4070	1327
361	20230809	142200	3529095715	4075	4065	4080	4065	1214
362	20230809	142100	3524154740	4070	4075	4075	4070	1107
363	20230809	142000	3519649180	4075	4080	4080	4070	2071
364	20230809	141900	3511219505	4080	4075	4080	4070	2062
365	20230809	141800	3502825535	4075	4075	4075	4075	155
366	20230809	141700	3502193910	4075	4075	4075	4075	118
367	20230809	141600	3501713060	4075	4070	4075	4070	540
368	20230809	141500	3499515235	4070	4075	4075	4070	235
369	20230809	141400	3498558760	4075	4080	4080	4070	1412
370	20230809	141300	3492810110	4080	4080	4080	4080	318
371	20230809	141200	3491512670	4080	4075	4080	4075	1046
372	20230809	141100	3487249745	4075	4075	4075	4075	413
373	20230809	141000	3485566770	4070	4080	4080	4070	1239
374	20230809	140900	3480514935	4080	4075	4080	4070	1435
375	20230809	140800	3474671760	4075	4070	4075	4070	297
376	20230809	140700	3473461535	4070	4070	4075	4070	916
377	20230809	140600	3469733380	4070	4075	4075	4070	6158
378	20230809	140500	3444667040	4070	4070	4075	4070	2287
379	20230809	140400	3435352200	4075	4070	4075	4070	1269
380	20230809	140300	3430187055	4070	4080	4085	4070	5098
381	20230809	140200	3409394435	4080	4085	4090	4080	1530
382	20230809	140100	3403144440	4090	4085	4090	4085	729
383	20230809	140000	3400166230	4085	4090	4090	4085	1457
384	20230809	135900	3394213790	4090	4090	4090	4090	710
385	20230809	135800	3391309890	4090	4085	4090	4085	774
386	20230809	135700	3388144830	4090	4085	4090	4085	64
387	20230809	135600	3387883355	4085	4090	4090	4085	347
388	20230809	135500	3386465765	4090	4090	4090	4090	6
389	20230809	135400	3386441225	4085	4085	4090	4085	488
390	20230809	135300	3384446805	4085	4085	4090	4080	1153
391	20230809	135200	3379738705	4090	4085	4090	4085	346
392	20230809	135100	3378325250	4090	4085	4090	4085	374
393	20230809	135000	3376797075	4085	4080	4085	4080	520
394	20230809	134900	3374675440	4085	4080	4085	4080	1318
395	20230809	134800	3369297930	4090	4085	4090	4080	586
396	20230809	134700	3366905155	4085	4085	4090	4085	71
397	20230809	134600	3366614875	4090	4090	4090	4090	44
398	20230809	134500	3366434915	4090	4090	4090	4090	458
399	20230809	134400	3364561695	4090	4085	4090	4085	3346
400	20230809	134300	3350881740	4085	4080	4085	4080	1292
401	20230809	134200	3345608955	4080	4080	4085	4075	1581
402	20230809	134100	3339158650	4075	4080	4080	4075	280
403	20230809	134000	3338017050	4075	4080	4080	4075	371
404	20230809	133900	3336503670	4080	4075	4080	4075	4026
405	20230809	133800	3320087590	4080	4080	4085	4075	1890
406	20230809	133700	3312376340	4085	4080	4085	4080	221
407	20230809	133600	3311474055	4085	4080	4085	4080	738
408	20230809	133500	3308463000	4080	4075	4080	4075	318
409	20230809	133400	3307166595	4075	4075	4075	4070	1842
410	20230809	133300	3299663990	4075	4075	4075	4070	1134
411	20230809	133200	3295045940	4070	4080	4080	4070	8119
412	20230809	133100	3261963840	4080	4080	4080	4080	2025
413	20230809	133000	3253701840	4080	4085	4085	4080	795
414	20230809	132900	3250458090	4080	4085	4085	4080	826
415	20230809	132800	3247087935	4080	4085	4085	4080	2755
416	20230809	132700	3235847485	4085	4085	4085	4080	210
417	20230809	132600	3234989695	4085	4085	4090	4080	67
418	20230809	132500	3234716035	4090	4080	4090	4080	290
419	20230809	132400	3233532730	4090	4090	4090	4080	147
420	20230809	132300	3232932740	4095	4090	4095	4085	1656
421	20230809	132200	3226160220	4090	4085	4090	4075	2338
422	20230809	132100	3216613175	4085	4090	4090	4080	934
423	20230809	132000	3212796880	4090	4080	4090	4080	952
424	20230809	131900	3208909750	4090	4090	4090	4075	13224
425	20230809	131800	3154913355	4095	4095	4095	4095	247
426	20230809	131700	3153901890	4095	4095	4095	4095	2427
427	20230809	131600	3143963325	4095	4095	4100	4095	623
428	20230809	131500	3141412115	4095	4095	4095	4095	908
429	20230809	131400	3137693855	4095	4100	4100	4095	313
430	20230809	131300	3136411885	4100	4100	4100	4100	45
431	20230809	131200	3136227385	4095	4095	4095	4095	1133
432	20230809	131100	3131587750	4095	4100	4100	4095	382
433	20230809	131000	3130022550	4095	4090	4100	4090	1863
434	20230809	130900	3122397800	4095	4100	4100	4095	356
435	20230809	130800	3120939475	4100	4100	4100	4095	751
436	20230809	130700	3117863160	4100	4100	4100	4100	32
437	20230809	130600	3117731960	4095	4095	4095	4095	194
438	20230809	130500	3116937530	4090	4090	4090	4090	96
439	20230809	130400	3116544890	4090	4090	4090	4090	34
440	20230809	130300	3116405830	4090	4090	4090	4090	325
441	20230809	130200	3115076580	4090	4095	4095	4090	1690
442	20230809	130100	3108163345	4095	4095	4095	4095	155
443	20230809	130000	3107528620	4095	4100	4100	4095	513
444	20230809	125900	3105427350	4100	4095	4100	4095	639
445	20230809	125800	3102810575	4095	4095	4095	4090	1278
446	20230809	125700	3097581395	4095	4095	4095	4090	2705
447	20230809	125600	3086516270	4095	4090	4095	4090	370
448	20230809	125500	3085002455	4090	4090	4095	4090	102
449	20230809	125400	3084585270	4095	4095	4095	4085	3298
450	20230809	125300	3071111645	4090	4090	4090	4085	1146
451	20230809	125200	3066424730	4090	4095	4095	4090	1423
452	20230809	125100	3060604655	4095	4095	4095	4095	182
453	20230809	125000	3059859365	4095	4095	4095	4095	122
454	20230809	124900	3059359775	4095	4090	4095	4090	216
455	20230809	124800	3058476015	4085	4085	4085	4085	1606
456	20230809	124700	3051915505	4085	4090	4090	4085	140
457	20230809	124600	3051343555	4090	4090	4090	4085	265
458	20230809	124500	3050260205	4090	4090	4095	4085	2304
459	20230809	124400	3040841815	4085	4085	4085	4085	50
460	20230809	124300	3040637565	4090	4090	4090	4090	32
461	20230809	124200	3040506685	4090	4085	4090	4085	399
462	20230809	124100	3038875865	4085	4090	4090	4085	787
463	20230809	124000	3035659810	4085	4085	4090	4085	3764
464	20230809	123900	3020276035	4085	4085	4085	4080	302
465	20230809	123800	3019042865	4080	4080	4080	4075	1893
466	20230809	123700	3011327840	4075	4080	4080	4075	739
467	20230809	123600	3008314360	4080	4080	4080	4075	800
468	20230809	123500	3005052440	4075	4080	4080	4075	1959
469	20230809	123400	2997066320	4075	4080	4080	4075	2535
470	20230809	123300	2986732300	4080	4080	4080	4075	2177
471	20230809	123200	2977854725	4080	4080	4080	4080	1076
472	20230809	123100	2973464645	4080	4080	4085	4080	1610
473	20230809	123000	2966894925	4080	4090	4090	4080	5584
474	20230809	122900	2944107110	4090	4090	4090	4085	1659
475	20230809	122800	2937329500	4090	4085	4095	4085	1956
476	20230809	122700	2929333100	4090	4090	4090	4090	252
477	20230809	122600	2928302420	4090	4095	4095	4090	741
478	20230809	122500	2925268575	4095	4085	4095	4085	228
479	20230809	122400	2924336500	4095	4095	4095	4090	3221
480	20230809	122300	2911160005	4095	4095	4095	4090	410
481	20230809	122200	2909482800	4095	4095	4095	4095	608
482	20230809	122100	2906993040	4095	4100	4100	4095	487
483	20230809	122000	2904998700	4100	4100	4100	4095	3693
484	20230809	121900	2889858650	4100	4100	4100	4095	229
485	20230809	121800	2888920000	4100	4095	4100	4095	329
486	20230809	121700	2887571470	4095	4095	4095	4095	443
487	20230809	121600	2885757385	4095	4095	4100	4090	717
488	20230809	121500	2882819095	4095	4100	4100	4095	1105
489	20230809	121400	2878288620	4100	4085	4100	4085	9799
490	20230809	121300	2838122100	4085	4085	4085	4080	2825
491	20230809	121200	2826582575	4085	4090	4090	4085	5523
492	20230809	121100	2804020895	4090	4085	4090	4085	535
493	20230809	121000	2801833895	4085	4085	4090	4085	5458
494	20230809	120900	2779537910	4085	4085	4085	4085	832
495	20230809	120800	2776139190	4085	4085	4085	4085	635
496	20230809	120700	2773545215	4080	4080	4095	4080	1090
497	20230809	120600	2769097940	4080	4075	4080	4075	890
498	20230809	120500	2765468885	4080	4080	4080	4080	5231
499	20230809	120400	2744126405	4075	4080	4080	4075	5195
500	20230809	120300	2722935475	4085	4090	4090	4080	313
501	20230809	120200	2721658155	4085	4095	4095	4085	6783
502	20230809	120100	2693927585	4095	4095	4095	4095	203
503	20230809	120000	2693096300	4095	4095	4095	4095	255
504	20230809	115900	2692052075	4095	4090	4095	4085	1601
505	20230809	115800	2685506260	4090	4090	4095	4090	492
506	20230809	115700	2683493725	4090	4090	4090	4090	129
507	20230809	115600	2682966115	4090	4090	4095	4085	1463
508	20230809	115500	2676982950	4090	4095	4100	4090	1589
509	20230809	115400	2670476890	4100	4100	4100	4095	1984
510	20230809	115300	2662346070	4100	4085	4100	4085	12038
511	20230809	115200	2613006300	4085	4090	4090	4080	6509
512	20230809	115100	2586418530	4090	4100	4100	4090	4828
513	20230809	115000	2566656735	4095	4100	4100	4095	3013
514	20230809	114900	2554314050	4100	4100	4100	4100	3103
515	20230809	114800	2541591750	4100	4105	4105	4100	2175
516	20230809	114700	2532673155	4105	4110	4110	4100	2693
517	20230809	114600	2521628395	4105	4115	4115	4105	2618
518	20230809	114500	2510880660	4115	4110	4115	4110	498
519	20230809	114400	2508833855	4115	4120	4120	4115	166
520	20230809	114300	2508150390	4120	4120	4120	4100	8786
521	20230809	114200	2472068975	4130	4130	4130	4120	9595
522	20230809	114100	2432497225	4130	4130	4130	4130	1066
523	20230809	114000	2428094645	4130	4135	4135	4125	2052
524	20230809	113900	2419621365	4135	4130	4135	4130	3159
525	20230809	113800	2406574600	4130	4130	4130	4130	2077
526	20230809	113700	2397996590	4130	4130	4135	4130	654
527	20230809	113600	2395295535	4130	4135	4135	4130	1866
528	20230809	113500	2387587755	4135	4135	4135	4135	146
529	20230809	113400	2386984045	4135	4130	4135	4130	4686
530	20230809	113300	2367630860	4130	4130	4135	4130	2089
531	20230809	113200	2359003010	4135	4135	4135	4135	105
532	20230809	113100	2358568835	4135	4135	4135	4135	1771
533	20230809	113000	2351245750	4135	4140	4145	4135	1380
534	20230809	112900	2345533225	4145	4140	4145	4140	2228
535	20230809	112800	2336303195	4145	4145	4145	4140	2420
536	20230809	112700	2326278840	4145	4140	4145	4140	2690
537	20230809	112600	2315139720	4145	4140	4145	4140	1822
538	20230809	112500	2307590535	4140	4145	4145	4140	1497
539	20230809	112400	2301385970	4145	4145	4145	4140	889
540	20230809	112300	2297701180	4145	4140	4160	4140	1154
541	20230809	112200	2292920040	4140	4140	4160	4140	2838
542	20230809	112100	2281149700	4150	4160	4160	4140	3491
543	20230809	112000	2266696340	4140	4140	4160	4140	2324
544	20230809	111900	2257074580	4140	4160	4160	4140	3678
545	20230809	111800	2241810885	4160	4170	4170	4160	415
546	20230809	111700	2240082455	4160	4180	4180	4160	792
547	20230809	111600	2236779945	4180	4180	4180	4180	5
548	20230809	111500	2236759045	4180	4180	4195	4155	1122
549	20230809	111400	2232069700	4180	4175	4185	4175	3488
550	20230809	111300	2217479750	4180	4175	4185	4175	2349
551	20230809	111200	2207660910	4185	4185	4195	4180	3552
552	20230809	111100	2192791525	4185	4175	4185	4175	4064
553	20230809	111000	2175800300	4170	4130	4170	4130	5323
554	20230809	110900	2153723575	4130	4135	4135	4130	3100
555	20230809	110800	2140905080	4135	4145	4145	4135	2254
556	20230809	110700	2131577510	4140	4145	4145	4140	2758
557	20230809	110600	2120158720	4140	4145	4145	4140	1037
558	20230809	110500	2115860705	4150	4155	4155	4150	1160
559	20230809	110400	2111044555	4155	4145	4155	4145	3183
560	20230809	110300	2097835810	4145	4155	4155	4145	748
561	20230809	110200	2094729920	4155	4155	4155	4145	1997
562	20230809	110100	2086452135	4155	4130	4155	4130	3392
563	20230809	110000	2072388925	4140	4130	4140	4130	3426
564	20230809	105900	2058223045	4130	4135	4135	4130	1353
565	20230809	105800	2052630695	4135	4140	4140	4135	1188
566	20230809	105700	2047717945	4140	4135	4140	4135	1251
567	20230809	105600	2042543395	4120	4135	4135	4120	2443
568	20230809	105500	2032464055	4135	4130	4135	4130	5092
569	20230809	105400	2011411105	4125	4110	4125	4110	4405
570	20230809	105300	1993249050	4110	4120	4125	4110	4817
571	20230809	105200	1973421165	4110	4105	4110	4105	7631
572	20230809	105100	1942080275	4105	4120	4120	4105	616
573	20230809	105000	1939549765	4120	4120	4120	4120	74
574	20230809	104900	1939244885	4105	4125	4125	4105	2642
575	20230809	104800	1928368510	4135	4125	4135	4105	1214
576	20230809	104700	1923380645	4110	4140	4140	4110	1093
577	20230809	104600	1918870550	4140	4125	4140	4125	8576
578	20230809	104500	1883457345	4120	4105	4120	4105	3783
579	20230809	104400	1867920935	4105	4100	4110	4100	11089
580	20230809	104300	1822449735	4105	4120	4120	4105	4467
581	20230809	104200	1804104290	4125	4110	4125	4110	45
582	20230809	104100	1803919310	4110	4115	4115	4110	2747
583	20230809	104000	1792624440	4115	4115	4115	4115	422
584	20230809	103900	1790887910	4125	4110	4125	4105	3034
585	20230809	103800	1778411190	4110	4110	4115	4105	4848
586	20230809	103700	1758488725	4115	4130	4130	4115	3771
587	20230809	103600	1742960410	4130	4115	4135	4115	1828
588	20230809	103500	1735411330	4130	4125	4130	4115	7067
589	20230809	103400	1706270830	4120	4115	4125	4115	6591
590	20230809	103300	1679127175	4115	4115	4120	4115	2287
591	20230809	103200	1669716070	4115	4125	4125	4115	781
592	20230809	103100	1666499345	4120	4125	4125	4120	3948
593	20230809	103000	1650228385	4125	4135	4135	4125	1938
594	20230809	102900	1642233700	4125	4130	4130	4125	1821
595	20230809	102800	1634715940	4130	4130	4135	4130	758
596	20230809	102700	1631585065	4130	4135	4135	4130	2058
597	20230809	102600	1623075865	4140	4140	4140	4135	3423
598	20230809	102500	1608915945	4140	4140	4140	4135	886
599	20230809	102400	1605250405	4140	4130	4140	4130	55
600	20230809	102300	1605023205	4130	4125	4135	4125	3177
601	20230809	102200	1591895950	4125	4110	4130	4110	10123
602	20230809	102100	1550184240	4110	4130	4130	4110	5995
603	20230809	102000	1525462030	4130	4135	4135	4130	2905
604	20230809	101900	1513455270	4135	4135	4135	4130	3181
605	20230809	101800	1500311835	4135	4150	4150	4125	1313
606	20230809	101700	1494883125	4150	4150	4155	4135	1138
607	20230809	101600	1490160435	4150	4150	4150	4135	1678
608	20230809	101500	1483201095	4150	4140	4150	4140	589
609	20230809	101400	1480762400	4140	4150	4155	4140	1757
610	20230809	101300	1473476965	4160	4160	4160	4160	21
611	20230809	101200	1473389605	4160	4135	4165	4135	9989
612	20230809	101100	1431898865	4130	4115	4135	4115	24519
613	20230809	101000	1330597545	4115	4110	4120	4100	13929
614	20230809	100900	1273357520	4110	4110	4115	4110	3110
615	20230809	100800	1260568505	4110	4115	4115	4110	9346
616	20230809	100700	1222143440	4115	4135	4135	4115	1575
617	20230809	100600	1215653650	4135	4135	4140	4130	1572
618	20230809	100500	1209154790	4140	4130	4145	4130	1566
619	20230809	100400	1202672620	4130	4115	4135	4110	3754
620	20230809	100300	1187170620	4110	4120	4130	4110	10042
621	20230809	100200	1145780710	4120	4125	4130	4110	6270
622	20230809	100100	1119950970	4130	4145	4145	4130	3173
623	20230809	100000	1106835215	4140	4145	4150	4140	3458
624	20230809	095900	1092500010	4150	4165	4165	4145	6429
625	20230809	095800	1065817550	4155	4150	4165	4150	550
626	20230809	095700	1063530250	4150	4165	4165	4150	801
627	20230809	095600	1060204870	4165	4165	4165	4145	1670
628	20230809	095500	1053274830	4165	4150	4165	4145	3883
629	20230809	095400	1037155820	4150	4175	4175	4150	5010
630	20230809	095300	1016342490	4160	4180	4180	4160	3517
631	20230809	095200	1001691865	4180	4185	4195	4180	3094
632	20230809	095100	988753665	4185	4185	4185	4180	449
633	20230809	095000	986875600	4170	4160	4185	4160	2299
634	20230809	094900	977284680	4160	4160	4165	4155	3599
635	20230809	094800	962311475	4160	4160	4160	4155	1655
636	20230809	094700	955429835	4165	4160	4165	4160	2669
637	20230809	094600	944326745	4160	4160	4165	4155	3675
638	20230809	094500	929042385	4165	4175	4175	4165	5995
639	20230809	094400	904046100	4175	4190	4190	4175	5276
640	20230809	094300	882004510	4195	4210	4215	4190	6639
641	20230809	094200	854171815	4210	4205	4215	4205	1518
642	20230809	094100	847782430	4210	4210	4210	4190	756
643	20230809	094000	844607310	4210	4190	4210	4175	9903
644	20230809	093900	803054415	4190	4175	4190	4175	923
645	20230809	093800	799200235	4175	4175	4175	4175	347
646	20230809	093700	797751510	4175	4200	4200	4175	7243
647	20230809	093600	767408490	4195	4195	4200	4190	2138
648	20230809	093500	758449435	4200	4190	4200	4185	751
649	20230809	093400	755302700	4190	4195	4210	4190	1585
650	20230809	093300	748648725	4195	4210	4225	4195	5156
651	20230809	093200	726984635	4230	4210	4230	4200	7655
652	20230809	093100	694641685	4225	4210	4235	4190	5178
653	20230809	093000	672766095	4210	4185	4210	4185	3694
654	20230809	092900	657272100	4175	4145	4180	4145	9693
655	20230809	092800	616998150	4150	4155	4160	4145	2085
656	20230809	092700	608337530	4155	4150	4160	4150	2071
657	20230809	092600	599742115	4150	4155	4160	4150	1432
658	20230809	092500	593794485	4155	4160	4160	4155	2342
659	20230809	092400	584062945	4155	4170	4175	4155	923
660	20230809	092300	580224720	4175	4150	4175	4145	2234
661	20230809	092200	570958520	4150	4185	4185	4145	5203
662	20230809	092100	549369115	4185	4170	4185	4160	1921
663	20230809	092000	541358410	4160	4230	4230	4160	7817
664	20230809	091900	508499835	4230	4220	4230	4210	5283
665	20230809	091800	486208800	4220	4215	4230	4205	15552
666	20230809	091700	420590055	4215	4140	4215	4130	11249
667	20230809	091600	373651790	4140	4150	4155	4140	3030
668	20230809	091500	361069685	4155	4155	4160	4150	7086
669	20230809	091400	331638845	4150	4160	4165	4150	6745
670	20230809	091300	303605505	4165	4175	4175	4165	1905
671	20230809	091200	295666590	4175	4165	4180	4165	2897
672	20230809	091100	283582075	4175	4180	4180	4170	1755
673	20230809	091000	276256990	4170	4180	4180	4170	1259
674	20230809	090900	271003960	4185	4185	4190	4170	1712
675	20230809	090800	263839245	4185	4155	4185	4155	4821
676	20230809	090700	243725990	4155	4125	4155	4125	2884
677	20230809	090600	231790610	4125	4155	4155	4120	686
678	20230809	090500	228953325	4145	4145	4200	4110	4969
679	20230809	090400	208349910	4145	4135	4145	4100	5315
680	20230809	090300	186450630	4145	4065	4145	4065	4307
681	20230809	090200	168777940	4065	4070	4090	4030	12570
682	20230809	090100	117661030	4065	4105	4110	4060	17931
683	20230809	090000	44221270	4105	4200	4200	4105	10411