KissMeData/041520/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	191300	2747131940	9700	9700	9700	9700	3489
3	20230803	191200	2747131940	9700	9700	9700	9700	0
4	20230803	191100	2747131940	9700	9700	9700	9700	0
5	20230803	191000	2747131940	9700	9700	9700	9700	0
6	20230803	190900	2747131940	9700	9700	9700	9700	0
7	20230803	190800	2747131940	9700	9700	9700	9700	0
8	20230803	190700	2747131940	9700	9700	9700	9700	0
9	20230803	190600	2747131940	9700	9700	9700	9700	0
10	20230803	190500	2747131940	9700	9700	9700	9700	0
11	20230803	190400	2747131940	9700	9700	9700	9700	0
12	20230803	190300	2747131940	9700	9700	9700	9700	0
13	20230803	190200	2747131940	9700	9700	9700	9700	0
14	20230803	190100	2747131940	9700	9700	9700	9700	0
15	20230803	190000	2747131940	9700	9700	9700	9700	0
16	20230803	185900	2747131940	9700	9700	9700	9700	0
17	20230803	185800	2747131940	9700	9700	9700	9700	0
18	20230803	185700	2747131940	9700	9700	9700	9700	0
19	20230803	185600	2747131940	9700	9700	9700	9700	0
20	20230803	185500	2747131940	9700	9700	9700	9700	0
21	20230803	185400	2747131940	9700	9700	9700	9700	0
22	20230803	185300	2747131940	9700	9700	9700	9700	0
23	20230803	185200	2747131940	9700	9700	9700	9700	0
24	20230803	185100	2747131940	9700	9700	9700	9700	0
25	20230803	185000	2747131940	9700	9700	9700	9700	0
26	20230803	184900	2747131940	9700	9700	9700	9700	0
27	20230803	184800	2747131940	9700	9700	9700	9700	0
28	20230803	184700	2747131940	9700	9700	9700	9700	0
29	20230803	184600	2747131940	9700	9700	9700	9700	0
30	20230803	184500	2747131940	9700	9700	9700	9700	0
31	20230803	184400	2747131940	9700	9700	9700	9700	0
32	20230803	184300	2747131940	9700	9700	9700	9700	3489
33	20230803	184200	2747131940	9700	9700	9700	9700	0
34	20230803	184100	2747131940	9700	9700	9700	9700	0
35	20230803	184000	2747131940	9700	9700	9700	9700	0
36	20230803	183900	2747131940	9700	9700	9700	9700	0
37	20230803	183800	2747131940	9700	9700	9700	9700	0
38	20230803	183700	2747131940	9700	9700	9700	9700	0
39	20230803	183600	2747131940	9700	9700	9700	9700	0
40	20230803	183500	2747131940	9700	9700	9700	9700	0
41	20230803	183400	2747131940	9700	9700	9700	9700	0
42	20230803	183300	2747131940	9700	9700	9700	9700	0
43	20230803	183200	2747131940	9700	9700	9700	9700	0
44	20230803	183100	2747131940	9700	9700	9700	9700	0
45	20230803	183000	2747131940	9700	9700	9700	9700	0
46	20230803	182900	2747131940	9700	9700	9700	9700	0
47	20230803	182800	2747131940	9700	9700	9700	9700	0
48	20230803	182700	2747131940	9700	9700	9700	9700	0
49	20230803	182600	2747131940	9700	9700	9700	9700	0
50	20230803	182500	2747131940	9700	9700	9700	9700	0
51	20230803	182400	2747131940	9700	9700	9700	9700	0
52	20230803	182300	2747131940	9700	9700	9700	9700	0
53	20230803	182200	2747131940	9700	9700	9700	9700	0
54	20230803	182100	2747131940	9700	9700	9700	9700	0
55	20230803	182000	2747131940	9700	9700	9700	9700	0
56	20230803	181900	2747131940	9700	9700	9700	9700	0
57	20230803	181800	2747131940	9700	9700	9700	9700	0
58	20230803	181700	2747131940	9700	9700	9700	9700	0
59	20230803	181600	2747131940	9700	9700	9700	9700	0
60	20230803	181500	2747131940	9700	9700	9700	9700	0
61	20230803	181400	2747131940	9700	9700	9700	9700	0
62	20230803	181300	2747131940	9700	9700	9700	9700	3489
63	20230803	181200	2747131940	9700	9700	9700	9700	0
64	20230803	181100	2747131940	9700	9700	9700	9700	0
65	20230803	181000	2747131940	9700	9700	9700	9700	0
66	20230803	180900	2747131940	9700	9700	9700	9700	0
67	20230803	180800	2747131940	9700	9700	9700	9700	0
68	20230803	180700	2747131940	9700	9700	9700	9700	0
69	20230803	180600	2747131940	9700	9700	9700	9700	0
70	20230803	180500	2747131940	9700	9700	9700	9700	0
71	20230803	180400	2747131940	9700	9700	9700	9700	0
72	20230803	180300	2747131940	9700	9700	9700	9700	0
73	20230803	180200	2747131940	9700	9700	9700	9700	0
74	20230803	180100	2747131940	9700	9700	9700	9700	0
75	20230803	180000	2747131940	9700	9700	9700	9700	0
76	20230803	175900	2747131940	9700	9700	9700	9700	0
77	20230803	175800	2747131940	9700	9700	9700	9700	0
78	20230803	175700	2747131940	9700	9700	9700	9700	0
79	20230803	175600	2747131940	9700	9700	9700	9700	0
80	20230803	175500	2747131940	9700	9700	9700	9700	0
81	20230803	175400	2747131940	9700	9700	9700	9700	0
82	20230803	175300	2747131940	9700	9700	9700	9700	0
83	20230803	175200	2747131940	9700	9700	9700	9700	0
84	20230803	175100	2747131940	9700	9700	9700	9700	0
85	20230803	175000	2747131940	9700	9700	9700	9700	0
86	20230803	174900	2747131940	9700	9700	9700	9700	0
87	20230803	174800	2747131940	9700	9700	9700	9700	0
88	20230803	174700	2747131940	9700	9700	9700	9700	0
89	20230803	174600	2747131940	9700	9700	9700	9700	0
90	20230803	174500	2747131940	9700	9700	9700	9700	0
91	20230803	174400	2747131940	9700	9700	9700	9700	0
92	20230803	174300	2747131940	9700	9700	9700	9700	3489
93	20230803	174200	2747131940	9700	9700	9700	9700	0
94	20230803	174100	2747131940	9700	9700	9700	9700	0
95	20230803	174000	2747131940	9700	9700	9700	9700	0
96	20230803	173900	2747131940	9700	9700	9700	9700	0
97	20230803	173800	2747131940	9700	9700	9700	9700	0
98	20230803	173700	2747131940	9700	9700	9700	9700	0
99	20230803	173600	2747131940	9700	9700	9700	9700	0
100	20230803	173500	2747131940	9700	9700	9700	9700	0
101	20230803	173400	2747131940	9700	9700	9700	9700	0
102	20230803	173300	2747131940	9700	9700	9700	9700	0
103	20230803	173200	2747131940	9700	9700	9700	9700	0
104	20230803	173100	2747131940	9700	9700	9700	9700	0
105	20230803	173000	2747131940	9700	9700	9700	9700	0
106	20230803	172900	2747131940	9700	9700	9700	9700	0
107	20230803	172800	2747131940	9700	9700	9700	9700	0
108	20230803	172700	2747131940	9700	9700	9700	9700	0
109	20230803	172600	2747131940	9700	9700	9700	9700	0
110	20230803	172500	2747131940	9700	9700	9700	9700	0
111	20230803	172400	2747131940	9700	9700	9700	9700	0
112	20230803	172300	2747131940	9700	9700	9700	9700	0
113	20230803	172200	2747131940	9700	9700	9700	9700	0
114	20230803	172100	2747131940	9700	9700	9700	9700	0
115	20230803	172000	2747131940	9700	9700	9700	9700	0
116	20230803	171900	2747131940	9700	9700	9700	9700	0
117	20230803	171800	2747131940	9700	9700	9700	9700	0
118	20230803	171700	2747131940	9700	9700	9700	9700	0
119	20230803	171600	2747131940	9700	9700	9700	9700	0
120	20230803	171500	2747131940	9700	9700	9700	9700	0
121	20230803	171400	2747131940	9700	9700	9700	9700	0
122	20230803	171300	2747131940	9700	9700	9700	9700	3489
123	20230803	171200	2747131940	9700	9700	9700	9700	0
124	20230803	171100	2747131940	9700	9700	9700	9700	0
125	20230803	171000	2747131940	9700	9700	9700	9700	0
126	20230803	170900	2747131940	9700	9700	9700	9700	0
127	20230803	170800	2747131940	9700	9700	9700	9700	0
128	20230803	170700	2747131940	9700	9700	9700	9700	0
129	20230803	170600	2747131940	9700	9700	9700	9700	0
130	20230803	170500	2747131940	9700	9700	9700	9700	0
131	20230803	170400	2747131940	9700	9700	9700	9700	0
132	20230803	170300	2747131940	9700	9700	9700	9700	0
133	20230803	170200	2747131940	9700	9700	9700	9700	0
134	20230803	170100	2747131940	9700	9700	9700	9700	0
135	20230803	170000	2747131940	9700	9700	9700	9700	0
136	20230803	165900	2747131940	9700	9700	9700	9700	0
137	20230803	165800	2747131940	9700	9700	9700	9700	0
138	20230803	165700	2747131940	9700	9700	9700	9700	0
139	20230803	165600	2747131940	9700	9700	9700	9700	0
140	20230803	165500	2747131940	9700	9700	9700	9700	0
141	20230803	165400	2747131940	9700	9700	9700	9700	0
142	20230803	165300	2747131940	9700	9700	9700	9700	0
143	20230803	165200	2747131940	9700	9700	9700	9700	0
144	20230803	165100	2747131940	9700	9700	9700	9700	0
145	20230803	165000	2747131940	9700	9700	9700	9700	0
146	20230803	164900	2747131940	9700	9700	9700	9700	0
147	20230803	164800	2747131940	9700	9700	9700	9700	0
148	20230803	164700	2747131940	9700	9700	9700	9700	0
149	20230803	164600	2747131940	9700	9700	9700	9700	0
150	20230803	164500	2747131940	9700	9700	9700	9700	0
151	20230803	164400	2747131940	9700	9700	9700	9700	0
152	20230803	164300	2747131940	9700	9700	9700	9700	3489
153	20230803	164200	2747131940	9700	9700	9700	9700	0
154	20230803	164100	2747131940	9700	9700	9700	9700	0
155	20230803	164000	2747131940	9700	9700	9700	9700	0
156	20230803	163900	2747131940	9700	9700	9700	9700	0
157	20230803	163800	2747131940	9700	9700	9700	9700	0
158	20230803	163700	2747131940	9700	9700	9700	9700	0
159	20230803	163600	2747131940	9700	9700	9700	9700	0
160	20230803	163500	2747131940	9700	9700	9700	9700	0
161	20230803	163400	2747131940	9700	9700	9700	9700	0
162	20230803	163300	2747131940	9700	9700	9700	9700	0
163	20230803	163200	2747131940	9700	9700	9700	9700	0
164	20230803	163100	2747131940	9700	9700	9700	9700	0
165	20230803	163000	2747131940	9700	9700	9700	9700	0
166	20230803	162900	2747131940	9700	9700	9700	9700	0
167	20230803	162800	2747131940	9700	9700	9700	9700	0
168	20230803	162700	2747131940	9700	9700	9700	9700	0
169	20230803	162600	2747131940	9700	9700	9700	9700	0
170	20230803	162500	2747131940	9700	9700	9700	9700	0
171	20230803	162400	2747131940	9700	9700	9700	9700	0
172	20230803	162300	2747131940	9700	9700	9700	9700	0
173	20230803	162200	2747131940	9700	9700	9700	9700	0
174	20230803	162100	2747131940	9700	9700	9700	9700	0
175	20230803	162000	2747131940	9700	9700	9700	9700	0
176	20230803	161900	2747131940	9700	9700	9700	9700	0
177	20230803	161800	2747131940	9700	9700	9700	9700	0
178	20230803	161700	2747131940	9700	9700	9700	9700	0
179	20230803	161600	2747131940	9700	9700	9700	9700	0
180	20230803	161500	2747131940	9700	9700	9700	9700	0
181	20230803	161400	2747131940	9700	9700	9700	9700	0
182	20230803	161300	2747131940	9700	9700	9700	9700	3489
183	20230803	161200	2747131940	9700	9700	9700	9700	0
184	20230803	161100	2747131940	9700	9700	9700	9700	0
185	20230803	161000	2747131940	9700	9700	9700	9700	0
186	20230803	160900	2747131940	9700	9700	9700	9700	0
187	20230803	160800	2747131940	9700	9700	9700	9700	0
188	20230803	160700	2747131940	9700	9700	9700	9700	0
189	20230803	160600	2747131940	9700	9700	9700	9700	0
190	20230803	160500	2747131940	9700	9700	9700	9700	0
191	20230803	160400	2747131940	9700	9700	9700	9700	0
192	20230803	160300	2747131940	9700	9700	9700	9700	0
193	20230803	160200	2747131940	9700	9700	9700	9700	0
194	20230803	160100	2747131940	9700	9700	9700	9700	0
195	20230803	160000	2747131940	9700	9700	9700	9700	0
196	20230803	155900	2747131940	9700	9700	9700	9700	0
197	20230803	155800	2747131940	9700	9700	9700	9700	0
198	20230803	155700	2747131940	9700	9700	9700	9700	0
199	20230803	155600	2747131940	9700	9700	9700	9700	0
200	20230803	155500	2747131940	9700	9700	9700	9700	0
201	20230803	155400	2747131940	9700	9700	9700	9700	0
202	20230803	155300	2747131940	9700	9700	9700	9700	0
203	20230803	155200	2747131940	9700	9700	9700	9700	0
204	20230803	155100	2747131940	9700	9700	9700	9700	0
205	20230803	155000	2747131940	9700	9700	9700	9700	0
206	20230803	154900	2747131940	9700	9700	9700	9700	0
207	20230803	154800	2747131940	9700	9700	9700	9700	0
208	20230803	154700	2747131940	9700	9700	9700	9700	0
209	20230803	154600	2747131940	9700	9700	9700	9700	0
210	20230803	154500	2747131940	9700	9700	9700	9700	0
211	20230803	154400	2747131940	9700	9700	9700	9700	0
212	20230803	154300	2747131940	9700	9700	9700	9700	3489
213	20230803	154200	2747131940	9700	9700	9700	9700	0
214	20230803	154100	2747131940	9700	9700	9700	9700	0
215	20230803	154000	2747131940	9700	9700	9700	9700	0
216	20230803	153900	2747131940	9700	9700	9700	9700	0
217	20230803	153800	2747131940	9700	9700	9700	9700	0
218	20230803	153700	2747131940	9700	9700	9700	9700	0
219	20230803	153600	2747131940	9700	9700	9700	9700	0
220	20230803	153500	2747131940	9700	9700	9700	9700	0
221	20230803	153400	2747131940	9700	9700	9700	9700	0
222	20230803	153300	2747131940	9700	9700	9700	9700	0
223	20230803	153200	2747131940	9700	9700	9700	9700	0
224	20230803	153100	2747131940	9700	9700	9700	9700	0
225	20230803	153000	2747131940	9700	9700	9700	9700	3489
226	20230803	152900	2713288640	9700	9700	9700	9700	0
227	20230803	152800	2713288640	9700	9700	9700	9700	0
228	20230803	152700	2713288640	9700	9700	9700	9700	0
229	20230803	152600	2713288640	9700	9700	9700	9700	0
230	20230803	152500	2713288640	9700	9700	9700	9700	0
231	20230803	152400	2713288640	9700	9700	9700	9700	0
232	20230803	152300	2713288640	9700	9700	9700	9700	0
233	20230803	152200	2713288640	9700	9700	9700	9700	0
234	20230803	152100	2713288640	9700	9700	9700	9700	0
235	20230803	152000	2713288640	9700	9700	9700	9700	0
236	20230803	151900	2713288640	9700	9600	9700	9600	285
237	20230803	151800	2710552540	9700	9630	9700	9600	1468
238	20230803	151700	2696446240	9620	9620	9720	9620	1145
239	20230803	151600	2685427030	9620	9610	9620	9610	199
240	20230803	151500	2683512750	9560	9590	9590	9560	2592
241	20230803	151400	2658720990	9600	9600	9600	9600	75
242	20230803	151300	2658000990	9600	9610	9610	9600	780
243	20230803	151200	2650512980	9620	9630	9630	9620	342
244	20230803	151100	2647222930	9640	9620	9640	9620	1355
245	20230803	151000	2634169840	9620	9620	9620	9620	9
246	20230803	150900	2634083260	9600	9600	9600	9600	0
247	20230803	150800	2634083260	9600	9600	9600	9600	48
248	20230803	150700	2633622460	9600	9600	9600	9600	227
249	20230803	150600	2631443260	9570	9570	9590	9570	883
250	20230803	150500	2622990950	9570	9580	9580	9570	360
251	20230803	150400	2619545150	9580	9600	9600	9580	483
252	20230803	150300	2614917810	9600	9600	9600	9600	242
253	20230803	150200	2612594610	9590	9600	9600	9590	311
254	20230803	150100	2609610020	9610	9620	9620	9610	446
255	20230803	150000	2605321740	9610	9620	9620	9610	397
256	20230803	145900	2601503540	9610	9610	9610	9610	10
257	20230803	145800	2601407440	9610	9610	9610	9610	9
258	20230803	145700	2601320950	9610	9610	9610	9610	260
259	20230803	145600	2598822350	9620	9620	9620	9620	91
260	20230803	145500	2597946930	9620	9620	9620	9620	34
261	20230803	145400	2597619850	9650	9670	9670	9580	812
262	20230803	145300	2589833230	9620	9620	9620	9620	142
263	20230803	145200	2588467190	9580	9600	9660	9580	2234
264	20230803	145100	2567033540	9610	9680	9680	9600	3075
265	20230803	145000	2537443790	9710	9710	9710	9710	1
266	20230803	144900	2537434080	9710	9710	9710	9710	149
267	20230803	144800	2535987290	9710	9690	9710	9690	3
268	20230803	144700	2535958180	9710	9710	9710	9710	0
269	20230803	144600	2535958180	9710	9710	9710	9710	0
270	20230803	144500	2535958180	9710	9710	9710	9710	0
271	20230803	144400	2535958180	9710	9710	9710	9710	4
272	20230803	144300	2535919340	9690	9690	9710	9690	5
273	20230803	144200	2535870850	9690	9710	9710	9690	293
274	20230803	144100	2533029940	9720	9710	9720	9710	23
275	20230803	144000	2532806520	9710	9690	9710	9680	391
276	20230803	143900	2529016190	9710	9700	9710	9700	14
277	20230803	143800	2528880370	9710	9700	9710	9690	18
278	20230803	143700	2528705740	9700	9700	9700	9700	310
279	20230803	143600	2525698740	9700	9710	9710	9700	21
280	20230803	143500	2525494840	9710	9720	9720	9710	43
281	20230803	143400	2525076910	9710	9710	9710	9710	74
282	20230803	143300	2524358370	9700	9700	9700	9700	0
283	20230803	143200	2524358370	9700	9740	9740	9700	341
284	20230803	143100	2521041550	9800	9680	9800	9680	1411
285	20230803	143000	2507305500	9680	9680	9680	9680	0
286	20230803	142900	2507305500	9680	9680	9680	9680	0
287	20230803	142800	2507305500	9680	9680	9680	9680	2
288	20230803	142700	2507286140	9710	9680	9710	9680	336
289	20230803	142600	2504033510	9680	9680	9680	9680	197
290	20230803	142500	2502126550	9640	9640	9640	9640	3116
291	20230803	142400	2472088310	9640	9650	9660	9640	30
292	20230803	142300	2471798810	9640	9600	9640	9600	156
293	20230803	142200	2470296290	9600	9640	9650	9600	2153
294	20230803	142100	2449611210	9640	9640	9650	9640	94
295	20230803	142000	2448705030	9650	9660	9660	9650	5
296	20230803	141900	2448656760	9670	9670	9670	9670	4
297	20230803	141800	2448618080	9670	9670	9670	9650	6
298	20230803	141700	2448560080	9610	9630	9630	9610	185
299	20230803	141600	2446780130	9630	9700	9700	9630	378
300	20230803	141500	2443115490	9700	9700	9700	9700	0
301	20230803	141400	2443115490	9700	9700	9700	9700	5
302	20230803	141300	2443066990	9710	9650	9710	9650	878
303	20230803	141200	2434542710	9650	9650	9650	9650	20
304	20230803	141100	2434349710	9710	9700	9710	9700	10
305	20230803	141000	2434252680	9710	9600	9720	9600	1995
306	20230803	140900	2414896000	9600	9600	9600	9600	50
307	20230803	140800	2414416000	9600	9630	9630	9600	250
308	20230803	140700	2412015910	9670	9670	9670	9670	0
309	20230803	140600	2412015910	9670	9670	9670	9670	0
310	20230803	140500	2412015910	9670	9670	9670	9670	0
311	20230803	140400	2412015910	9670	9670	9670	9670	202
312	20230803	140300	2410062570	9670	9670	9670	9670	0
313	20230803	140200	2410062570	9670	9630	9670	9630	8
314	20230803	140100	2409985330	9600	9630	9630	9570	400
315	20230803	140000	2406148080	9690	9660	9690	9660	223
316	20230803	135900	2403990490	9680	9680	9680	9680	0
317	20230803	135800	2403990490	9680	9660	9680	9660	200
318	20230803	135700	2402057290	9680	9670	9680	9670	917
319	20230803	135600	2393181100	9680	9680	9680	9680	0
320	20230803	135500	2393181100	9680	9610	9680	9600	3924
321	20230803	135400	2355375990	9650	9640	9660	9610	1782
322	20230803	135300	2338177230	9650	9650	9650	9650	0
323	20230803	135200	2338177230	9650	9650	9650	9650	0
324	20230803	135100	2338177230	9650	9650	9650	9650	0
325	20230803	135000	2338177230	9650	9650	9650	9650	453
326	20230803	134900	2333805780	9650	9650	9650	9650	0
327	20230803	134800	2333805780	9650	9650	9650	9650	0
328	20230803	134700	2333805780	9650	9650	9650	9650	50
329	20230803	134600	2333323280	9640	9640	9650	9640	332
330	20230803	134500	2330122760	9600	9630	9630	9600	678
331	20230803	134400	2323611680	9640	9620	9640	9620	1908
332	20230803	134300	2305229880	9620	9620	9620	9620	189
333	20230803	134200	2303411700	9620	9620	9620	9620	1
334	20230803	134100	2303402080	9620	9620	9620	9620	1
335	20230803	134000	2303392460	9570	9600	9620	9570	605
336	20230803	133900	2297597870	9560	9560	9560	9560	0
337	20230803	133800	2297597870	9560	9560	9560	9560	508
338	20230803	133700	2292741390	9560	9560	9560	9560	75
339	20230803	133600	2292024390	9560	9560	9560	9560	2
340	20230803	133500	2292005270	9580	9580	9580	9580	25
341	20230803	133400	2291765770	9580	9580	9580	9580	39
342	20230803	133300	2291392150	9580	9580	9590	9580	1053
343	20230803	133200	2281304270	9580	9580	9580	9580	20
344	20230803	133100	2281112670	9580	9580	9580	9580	26
345	20230803	133000	2280863590	9580	9560	9580	9550	524
346	20230803	132900	2275855690	9550	9560	9560	9550	206
347	20230803	132800	2273887130	9550	9550	9550	9550	0
348	20230803	132700	2273887130	9550	9570	9570	9550	603
349	20230803	132600	2268118080	9570	9600	9620	9570	2549
350	20230803	132500	2243613350	9620	9610	9620	9610	50
351	20230803	132400	2243132440	9620	9620	9620	9620	194
352	20230803	132300	2241266160	9620	9620	9620	9620	78
353	20230803	132200	2240515800	9580	9580	9580	9580	8
354	20230803	132100	2240439160	9610	9610	9610	9610	23
355	20230803	132000	2240218130	9580	9600	9600	9580	43
356	20230803	131900	2239806170	9600	9590	9610	9590	1376
357	20230803	131800	2226583970	9590	9590	9590	9590	5
358	20230803	131700	2226536020	9590	9570	9600	9570	628
359	20230803	131600	2220507600	9570	9590	9590	9570	4
360	20230803	131500	2220469300	9590	9580	9590	9580	2
361	20230803	131400	2220450130	9570	9570	9570	9570	85
362	20230803	131300	2219636680	9550	9540	9550	9540	16
363	20230803	131200	2219484030	9530	9530	9530	9530	0
364	20230803	131100	2219484030	9530	9540	9540	9530	60
365	20230803	131000	2218911840	9540	9540	9540	9540	130
366	20230803	130900	2217671640	9530	9530	9530	9530	0
367	20230803	130800	2217671640	9530	9570	9570	9530	1001
368	20230803	130700	2208129990	9570	9570	9570	9570	105
369	20230803	130600	2207125140	9570	9570	9570	9570	0
370	20230803	130500	2207125140	9570	9570	9570	9570	0
371	20230803	130400	2207125140	9570	9570	9570	9570	1
372	20230803	130300	2207115570	9600	9590	9600	9580	1568
373	20230803	130200	2192063630	9600	9600	9600	9600	56
374	20230803	130100	2191526030	9610	9610	9610	9610	510
375	20230803	130000	2186624930	9600	9580	9600	9580	4955
376	20230803	125900	2139075020	9530	9530	9530	9530	8
377	20230803	125800	2138998780	9530	9580	9590	9530	1094
378	20230803	125700	2128529190	9580	9540	9580	9540	1629
379	20230803	125600	2112940130	9530	9530	9530	9530	0
380	20230803	125500	2112940130	9530	9550	9550	9530	2396
381	20230803	125400	2090076250	9550	9550	9550	9550	100
382	20230803	125300	2089121250	9550	9550	9550	9550	7
383	20230803	125200	2089054400	9550	9550	9550	9550	100
384	20230803	125100	2088099400	9550	9550	9550	9550	0
385	20230803	125000	2088099400	9550	9520	9550	9510	1586
386	20230803	124900	2073015650	9520	9520	9520	9520	115
387	20230803	124800	2071920850	9520	9520	9540	9510	580
388	20230803	124700	2066404140	9550	9550	9550	9550	0
389	20230803	124600	2066404140	9550	9550	9550	9550	0
390	20230803	124500	2066404140	9550	9550	9550	9550	80
391	20230803	124400	2065640140	9550	9510	9550	9510	22
392	20230803	124300	2065430840	9510	9510	9510	9510	0
393	20230803	124200	2065430840	9510	9510	9510	9510	3
394	20230803	124100	2065402310	9500	9480	9500	9480	1934
395	20230803	124000	2047037770	9480	9500	9500	9480	151
396	20230803	123900	2045603350	9510	9510	9510	9510	5
397	20230803	123800	2045555800	9460	9530	9530	9460	490
398	20230803	123700	2040920120	9460	9480	9500	9460	1537
399	20230803	123600	2026344960	9480	9510	9510	9480	5360
400	20230803	123500	1975424280	9520	9520	9520	9520	0
401	20230803	123400	1975424280	9520	9520	9520	9520	1616
402	20230803	123300	1960039960	9530	9580	9600	9530	2260
403	20230803	123200	1938437410	9580	9570	9580	9570	222
404	20230803	123100	1936312620	9550	9580	9580	9550	1424
405	20230803	123000	1922710200	9580	9590	9590	9580	241
406	20230803	122900	1920400410	9600	9600	9600	9600	0
407	20230803	122800	1920400410	9600	9600	9600	9600	533
408	20230803	122700	1915283610	9600	9600	9600	9600	210
409	20230803	122600	1913267610	9610	9600	9610	9600	2119
410	20230803	122500	1892924020	9680	9600	9680	9600	154
411	20230803	122400	1891445540	9600	9600	9600	9600	551
412	20230803	122300	1886155940	9590	9590	9590	9590	0
413	20230803	122200	1886155940	9590	9600	9600	9590	28
414	20230803	122100	1885887160	9600	9600	9600	9600	555
415	20230803	122000	1880559160	9570	9570	9580	9570	58
416	20230803	121900	1880003840	9580	9580	9600	9580	349
417	20230803	121800	1876653920	9540	9530	9540	9530	237
418	20230803	121700	1874395300	9520	9520	9520	9520	0
419	20230803	121600	1874395300	9520	9530	9530	9520	480
420	20230803	121500	1869824850	9530	9540	9540	9530	35
421	20230803	121400	1869491260	9560	9560	9560	9560	50
422	20230803	121300	1869013260	9560	9560	9560	9560	0
423	20230803	121200	1869013260	9560	9560	9560	9560	20
424	20230803	121100	1868822060	9540	9540	9540	9540	251
425	20230803	121000	1866427520	9550	9550	9550	9550	51
426	20230803	120900	1865940470	9550	9550	9550	9550	1009
427	20230803	120800	1856304520	9570	9580	9580	9570	86
428	20230803	120700	1855481190	9590	9590	9590	9590	1
429	20230803	120600	1855471600	9600	9600	9600	9600	10
430	20230803	120500	1855375600	9600	9600	9600	9600	0
431	20230803	120400	1855375600	9600	9600	9600	9600	1
432	20230803	120300	1855366000	9600	9600	9600	9600	1
433	20230803	120200	1855356400	9590	9600	9600	9590	102
434	20230803	120100	1854377220	9600	9600	9600	9600	10
435	20230803	120000	1854281220	9600	9600	9600	9600	100
436	20230803	115900	1853321220	9600	9600	9600	9600	533
437	20230803	115800	1848204420	9600	9600	9600	9600	303
438	20230803	115700	1845295620	9600	9600	9600	9600	207
439	20230803	115600	1843308420	9570	9570	9570	9570	400
440	20230803	115500	1839480420	9570	9570	9570	9570	414
441	20230803	115400	1835518440	9520	9520	9520	9520	0
442	20230803	115300	1835518440	9520	9520	9520	9520	0
443	20230803	115200	1835518440	9520	9520	9520	9520	0
444	20230803	115100	1835518440	9520	9520	9520	9520	0
445	20230803	115000	1835518440	9520	9520	9520	9520	0
446	20230803	114900	1835518440	9520	9530	9530	9520	833
447	20230803	114800	1827585380	9590	9530	9590	9530	2
448	20230803	114700	1827566260	9590	9550	9620	9550	388
449	20230803	114600	1823860750	9570	9640	9640	9570	925
450	20230803	114500	1815008430	9580	9580	9580	9550	512
451	20230803	114400	1810103890	9580	9580	9580	9580	0
452	20230803	114300	1810103890	9580	9580	9580	9580	2
453	20230803	114200	1810084730	9540	9530	9540	9530	100
454	20230803	114100	1809131230	9530	9550	9550	9520	569
455	20230803	114000	1803705300	9540	9540	9540	9540	3059
456	20230803	113900	1774522440	9540	9540	9540	9540	22
457	20230803	113800	1774312560	9540	9540	9540	9540	244
458	20230803	113700	1771984800	9540	9550	9550	9540	349
459	20230803	113600	1768655030	9540	9540	9540	9540	0
460	20230803	113500	1768655030	9540	9540	9540	9540	85
461	20230803	113400	1767844130	9520	9520	9520	9520	0
462	20230803	113300	1767844130	9520	9560	9570	9520	2082
463	20230803	113200	1747976760	9560	9560	9560	9560	20
464	20230803	113100	1747785560	9560	9570	9570	9560	223
465	20230803	113000	1745652480	9570	9570	9580	9570	334
466	20230803	112900	1742454550	9560	9570	9570	9560	173
467	20230803	112800	1740799670	9570	9580	9580	9570	1290
468	20230803	112700	1728444740	9580	9570	9580	9570	137
469	20230803	112600	1727132960	9580	9610	9610	9570	162
470	20230803	112500	1725579330	9610	9610	9610	9610	225
471	20230803	112400	1723417080	9600	9600	9600	9600	0
472	20230803	112300	1723417080	9600	9600	9600	9600	280
473	20230803	112200	1720729080	9600	9600	9600	9600	10
474	20230803	112100	1720633080	9600	9600	9600	9600	1
475	20230803	112000	1720623480	9600	9610	9610	9590	24
476	20230803	111900	1720393080	9580	9580	9580	9580	6
477	20230803	111800	1720335600	9640	9650	9650	9640	427
478	20230803	111700	1716215160	9570	9570	9570	9570	0
479	20230803	111600	1716215160	9570	9570	9570	9570	0
480	20230803	111500	1716215160	9570	9600	9600	9570	1012
481	20230803	111400	1706517790	9680	9590	9680	9590	1003
482	20230803	111300	1696810800	9590	9590	9600	9590	614
483	20230803	111200	1690922520	9590	9600	9610	9590	1567
484	20230803	111100	1675885260	9590	9590	9590	9590	100
485	20230803	111000	1674926260	9590	9600	9670	9590	253
486	20230803	110900	1672499210	9590	9600	9600	9580	1199
487	20230803	110800	1661003230	9600	9650	9650	9600	596
488	20230803	110700	1655272920	9650	9660	9660	9650	119
489	20230803	110600	1654124470	9710	9710	9710	9710	30
490	20230803	110500	1653833170	9710	9650	9710	9650	350
491	20230803	110400	1650443770	9650	9650	9650	9650	0
492	20230803	110300	1650443770	9650	9650	9710	9650	697
493	20230803	110200	1643686460	9710	9710	9710	9710	2
494	20230803	110100	1643667040	9640	9690	9690	9640	1600
495	20230803	110000	1628232550	9650	9630	9650	9630	122
496	20230803	105900	1627057230	9590	9660	9660	9590	4125
497	20230803	105800	1587437670	9620	9630	9640	9610	5017
498	20230803	105700	1539220980	9630	9650	9700	9630	1148
499	20230803	105600	1528157290	9640	9670	9670	9640	1429
500	20230803	105500	1514365150	9670	9730	9730	9670	1149
501	20230803	105400	1503221070	9750	9750	9750	9750	20
502	20230803	105300	1503026070	9750	9750	9750	9750	1
503	20230803	105200	1503016320	9750	9720	9750	9720	23
504	20230803	105100	1502792730	9720	9720	9720	9720	1
505	20230803	105000	1502783010	9710	9720	9720	9710	7278
506	20230803	104900	1432107060	9720	9720	9720	9720	280
507	20230803	104800	1429385460	9720	9710	9720	9710	149
508	20230803	104700	1427937480	9710	9710	9710	9710	140
509	20230803	104600	1426578080	9700	9700	9700	9700	0
510	20230803	104500	1426578080	9700	9680	9730	9680	4244
511	20230803	104400	1385472080	9680	9730	9730	9670	2704
512	20230803	104300	1359282480	9730	9830	9830	9730	554
513	20230803	104200	1353889520	9730	9710	9730	9700	10493
514	20230803	104100	1252075900	9710	9750	9750	9710	3655
515	20230803	104000	1216492580	9750	9750	9750	9750	101
516	20230803	103900	1215507830	9750	9770	9770	9750	1368
517	20230803	103800	1202165070	9770	9770	9770	9770	10
518	20230803	103700	1202067370	9770	9770	9770	9770	86
519	20230803	103600	1201227150	9770	9770	9770	9770	4
520	20230803	103500	1201188070	9770	9750	9770	9750	128
521	20230803	103400	1199939520	9750	9760	9760	9750	1321
522	20230803	103300	1187052600	9780	9780	9780	9780	2
523	20230803	103200	1187033040	9830	9830	9830	9770	1186
524	20230803	103100	1175445580	9770	9790	9790	9770	300
525	20230803	103000	1172514140	9790	9790	9790	9790	0
526	20230803	102900	1172514140	9790	9790	9790	9790	8
527	20230803	102800	1172435820	9760	9770	9790	9760	296
528	20230803	102700	1169543500	9780	9840	9840	9780	434
529	20230803	102600	1165292950	9830	9840	9840	9830	175
530	20230803	102500	1163571240	9910	9890	9910	9890	24
531	20230803	102400	1163333440	9910	9910	9910	9910	2
532	20230803	102300	1163313620	9920	9840	9920	9840	102
533	20230803	102200	1162309780	9840	9850	9850	9840	100
534	20230803	102100	1161325510	9840	9820	9840	9820	21
535	20230803	102000	1161118890	9840	9790	9840	9790	6988
536	20230803	101900	1092422150	9790	9790	9790	9790	0
537	20230803	101800	1092422150	9790	9790	9790	9790	102
538	20230803	101700	1091423570	9790	9770	9790	9770	1007
539	20230803	101600	1081585020	9770	9770	9770	9770	2
540	20230803	101500	1081565480	9800	9790	9800	9790	51
541	20230803	101400	1081066030	9810	9780	9810	9770	172
542	20230803	101300	1079383680	9810	9810	9810	9810	2
543	20230803	101200	1079364060	9800	9800	9800	9800	1008
544	20230803	101100	1069485660	9810	9810	9810	9810	657
545	20230803	101000	1063040490	9810	9810	9810	9810	249
546	20230803	100900	1060597800	9800	9780	9820	9780	404
547	20230803	100800	1056640900	9770	9770	9770	9760	322
548	20230803	100700	1053496580	9780	9810	9810	9770	1902
549	20230803	100600	1034885690	9820	9820	9820	9820	569
550	20230803	100500	1029298110	9820	9830	9830	9820	647
551	20230803	100400	1022943660	9830	9820	9830	9820	9
552	20230803	100300	1022855220	9820	9860	9860	9820	498
553	20230803	100200	1017953560	9860	9900	9900	9860	499
554	20230803	100100	1013020880	9900	9890	9900	9890	3
555	20230803	100000	1012991190	9890	9940	9940	9890	56
556	20230803	095900	1012437100	9940	9940	9940	9940	2
557	20230803	095800	1012417220	9900	9920	9920	9900	189
558	20230803	095700	1010544820	9920	10000	10000	9920	652
559	20230803	095600	1004071250	10000	9980	10020	9980	1341
560	20230803	095500	990671210	9980	9920	9980	9910	1875
561	20230803	095400	972018360	9910	9900	9910	9900	563
562	20230803	095300	966440080	9900	9870	9900	9870	1764
563	20230803	095200	948983640	9880	9870	9880	9840	714
564	20230803	095100	941936140	9790	9790	9790	9790	10
565	20230803	095000	941838240	9790	9750	9790	9750	3977
566	20230803	094900	902933050	9750	9760	9760	9750	1352
567	20230803	094800	889750650	9760	9780	9780	9760	791
568	20230803	094700	882025430	9790	9810	9810	9790	2813
569	20230803	094600	854462190	9810	9850	9890	9810	4016
570	20230803	094500	814892910	9820	9830	9890	9820	140
571	20230803	094400	813517470	9830	9850	9850	9820	1431
572	20230803	094300	799434190	9850	9860	9860	9850	2675
573	20230803	094200	773078660	9880	9870	9880	9860	309
574	20230803	094100	770026500	9880	9870	9880	9870	596
575	20230803	094000	764139710	9870	9850	9870	9850	293
576	20230803	093900	761248940	9850	9860	9860	9850	52
577	20230803	093800	760736230	9850	9840	9850	9830	1226
578	20230803	093700	748672870	9830	9830	9870	9830	730
579	20230803	093600	741492650	9830	9850	9850	9830	829
580	20230803	093500	733336650	9850	9850	9850	9840	748
581	20230803	093400	725969620	9850	9860	9860	9840	146
582	20230803	093300	724531580	9860	9860	9860	9860	0
583	20230803	093200	724531580	9860	9850	9860	9850	201
584	20230803	093100	722550860	9850	9850	9850	9840	795
585	20230803	093000	714726850	9850	9830	9850	9830	26
586	20230803	092900	714470990	9850	9850	9850	9820	171
587	20230803	092800	712789670	9860	9840	9860	9820	208
588	20230803	092700	710740150	9850	9860	9890	9840	1261
589	20230803	092600	698297430	9860	9850	9880	9800	449
590	20230803	092500	693882240	9890	9730	9890	9720	4586
591	20230803	092400	648852720	9730	9690	9730	9690	1428
592	20230803	092300	635008690	9690	9710	9780	9650	1271
593	20230803	092200	622687730	9800	9810	9810	9790	322
594	20230803	092100	619533780	9890	9670	9890	9670	843
595	20230803	092000	611310680	9640	9540	9640	9540	871
596	20230803	091900	602947610	9540	9600	9600	9540	942
597	20230803	091800	593943920	9770	9580	9770	9560	1226
598	20230803	091700	582152020	9510	9440	9550	9360	1597
599	20230803	091600	567026200	9360	9610	9630	9250	15236
600	20230803	091500	422969170	9610	9630	9630	9590	1580
601	20230803	091400	407802180	9630	9640	9690	9610	5591
602	20230803	091300	353993930	9640	9700	9700	9640	579
603	20230803	091200	348391290	9640	9640	9640	9630	1159
604	20230803	091100	337222310	9640	9620	9660	9610	1538
605	20230803	091000	322418460	9610	9660	9680	9610	6313
606	20230803	090900	261519630	9660	9690	9690	9660	1255
607	20230803	090800	249384450	9690	9720	9730	9690	4333
608	20230803	090700	207337130	9730	9770	9770	9720	3499
609	20230803	090600	173241650	9760	9750	9760	9750	709
610	20230803	090500	166322810	9740	9760	9760	9730	1669
611	20230803	090400	150054870	9750	9780	9790	9730	3355
612	20230803	090300	117323090	9790	9840	9840	9790	4130
613	20230803	090200	76803040	9860	9940	9940	9830	3224
614	20230803	090100	44936710	9950	10070	10070	9950	1665
615	20230803	090000	28342240	9970	10080	10080	9970	2817