KissMeData/102120/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	194700	1238216960	9770	9770	9770	9770	1965
3	20230803	194600	1238216960	9770	9770	9770	9770	0
4	20230803	194500	1238216960	9770	9770	9770	9770	0
5	20230803	194400	1238216960	9770	9770	9770	9770	0
6	20230803	194300	1238216960	9770	9770	9770	9770	0
7	20230803	194200	1238216960	9770	9770	9770	9770	0
8	20230803	194100	1238216960	9770	9770	9770	9770	0
9	20230803	194000	1238216960	9770	9770	9770	9770	0
10	20230803	193900	1238216960	9770	9770	9770	9770	0
11	20230803	193800	1238216960	9770	9770	9770	9770	0
12	20230803	193700	1238216960	9770	9770	9770	9770	0
13	20230803	193600	1238216960	9770	9770	9770	9770	0
14	20230803	193500	1238216960	9770	9770	9770	9770	0
15	20230803	193400	1238216960	9770	9770	9770	9770	0
16	20230803	193300	1238216960	9770	9770	9770	9770	0
17	20230803	193200	1238216960	9770	9770	9770	9770	0
18	20230803	193100	1238216960	9770	9770	9770	9770	0
19	20230803	193000	1238216960	9770	9770	9770	9770	0
20	20230803	192900	1238216960	9770	9770	9770	9770	0
21	20230803	192800	1238216960	9770	9770	9770	9770	0
22	20230803	192700	1238216960	9770	9770	9770	9770	0
23	20230803	192600	1238216960	9770	9770	9770	9770	0
24	20230803	192500	1238216960	9770	9770	9770	9770	0
25	20230803	192400	1238216960	9770	9770	9770	9770	0
26	20230803	192300	1238216960	9770	9770	9770	9770	0
27	20230803	192200	1238216960	9770	9770	9770	9770	0
28	20230803	192100	1238216960	9770	9770	9770	9770	0
29	20230803	192000	1238216960	9770	9770	9770	9770	0
30	20230803	191900	1238216960	9770	9770	9770	9770	0
31	20230803	191800	1238216960	9770	9770	9770	9770	0
32	20230803	191700	1238216960	9770	9770	9770	9770	1965
33	20230803	191600	1238216960	9770	9770	9770	9770	0
34	20230803	191500	1238216960	9770	9770	9770	9770	0
35	20230803	191400	1238216960	9770	9770	9770	9770	0
36	20230803	191300	1238216960	9770	9770	9770	9770	0
37	20230803	191200	1238216960	9770	9770	9770	9770	0
38	20230803	191100	1238216960	9770	9770	9770	9770	0
39	20230803	191000	1238216960	9770	9770	9770	9770	0
40	20230803	190900	1238216960	9770	9770	9770	9770	0
41	20230803	190800	1238216960	9770	9770	9770	9770	0
42	20230803	190700	1238216960	9770	9770	9770	9770	0
43	20230803	190600	1238216960	9770	9770	9770	9770	0
44	20230803	190500	1238216960	9770	9770	9770	9770	0
45	20230803	190400	1238216960	9770	9770	9770	9770	0
46	20230803	190300	1238216960	9770	9770	9770	9770	0
47	20230803	190200	1238216960	9770	9770	9770	9770	0
48	20230803	190100	1238216960	9770	9770	9770	9770	0
49	20230803	190000	1238216960	9770	9770	9770	9770	0
50	20230803	185900	1238216960	9770	9770	9770	9770	0
51	20230803	185800	1238216960	9770	9770	9770	9770	0
52	20230803	185700	1238216960	9770	9770	9770	9770	0
53	20230803	185600	1238216960	9770	9770	9770	9770	0
54	20230803	185500	1238216960	9770	9770	9770	9770	0
55	20230803	185400	1238216960	9770	9770	9770	9770	0
56	20230803	185300	1238216960	9770	9770	9770	9770	0
57	20230803	185200	1238216960	9770	9770	9770	9770	0
58	20230803	185100	1238216960	9770	9770	9770	9770	0
59	20230803	185000	1238216960	9770	9770	9770	9770	0
60	20230803	184900	1238216960	9770	9770	9770	9770	0
61	20230803	184800	1238216960	9770	9770	9770	9770	0
62	20230803	184700	1238216960	9770	9770	9770	9770	1965
63	20230803	184600	1238216960	9770	9770	9770	9770	0
64	20230803	184500	1238216960	9770	9770	9770	9770	0
65	20230803	184400	1238216960	9770	9770	9770	9770	0
66	20230803	184300	1238216960	9770	9770	9770	9770	0
67	20230803	184200	1238216960	9770	9770	9770	9770	0
68	20230803	184100	1238216960	9770	9770	9770	9770	0
69	20230803	184000	1238216960	9770	9770	9770	9770	0
70	20230803	183900	1238216960	9770	9770	9770	9770	0
71	20230803	183800	1238216960	9770	9770	9770	9770	0
72	20230803	183700	1238216960	9770	9770	9770	9770	0
73	20230803	183600	1238216960	9770	9770	9770	9770	0
74	20230803	183500	1238216960	9770	9770	9770	9770	0
75	20230803	183400	1238216960	9770	9770	9770	9770	0
76	20230803	183300	1238216960	9770	9770	9770	9770	0
77	20230803	183200	1238216960	9770	9770	9770	9770	0
78	20230803	183100	1238216960	9770	9770	9770	9770	0
79	20230803	183000	1238216960	9770	9770	9770	9770	0
80	20230803	182900	1238216960	9770	9770	9770	9770	0
81	20230803	182800	1238216960	9770	9770	9770	9770	0
82	20230803	182700	1238216960	9770	9770	9770	9770	0
83	20230803	182600	1238216960	9770	9770	9770	9770	0
84	20230803	182500	1238216960	9770	9770	9770	9770	0
85	20230803	182400	1238216960	9770	9770	9770	9770	0
86	20230803	182300	1238216960	9770	9770	9770	9770	0
87	20230803	182200	1238216960	9770	9770	9770	9770	0
88	20230803	182100	1238216960	9770	9770	9770	9770	0
89	20230803	182000	1238216960	9770	9770	9770	9770	0
90	20230803	181900	1238216960	9770	9770	9770	9770	0
91	20230803	181800	1238216960	9770	9770	9770	9770	0
92	20230803	181700	1238216960	9770	9770	9770	9770	1965
93	20230803	181600	1238216960	9770	9770	9770	9770	0
94	20230803	181500	1238216960	9770	9770	9770	9770	0
95	20230803	181400	1238216960	9770	9770	9770	9770	0
96	20230803	181300	1238216960	9770	9770	9770	9770	0
97	20230803	181200	1238216960	9770	9770	9770	9770	0
98	20230803	181100	1238216960	9770	9770	9770	9770	0
99	20230803	181000	1238216960	9770	9770	9770	9770	0
100	20230803	180900	1238216960	9770	9770	9770	9770	0
101	20230803	180800	1238216960	9770	9770	9770	9770	0
102	20230803	180700	1238216960	9770	9770	9770	9770	0
103	20230803	180600	1238216960	9770	9770	9770	9770	0
104	20230803	180500	1238216960	9770	9770	9770	9770	0
105	20230803	180400	1238216960	9770	9770	9770	9770	0
106	20230803	180300	1238216960	9770	9770	9770	9770	0
107	20230803	180200	1238216960	9770	9770	9770	9770	0
108	20230803	180100	1238216960	9770	9770	9770	9770	0
109	20230803	180000	1238216960	9770	9770	9770	9770	0
110	20230803	175900	1238216960	9770	9770	9770	9770	0
111	20230803	175800	1238216960	9770	9770	9770	9770	0
112	20230803	175700	1238216960	9770	9770	9770	9770	0
113	20230803	175600	1238216960	9770	9770	9770	9770	0
114	20230803	175500	1238216960	9770	9770	9770	9770	0
115	20230803	175400	1238216960	9770	9770	9770	9770	0
116	20230803	175300	1238216960	9770	9770	9770	9770	0
117	20230803	175200	1238216960	9770	9770	9770	9770	0
118	20230803	175100	1238216960	9770	9770	9770	9770	0
119	20230803	175000	1238216960	9770	9770	9770	9770	0
120	20230803	174900	1238216960	9770	9770	9770	9770	0
121	20230803	174800	1238216960	9770	9770	9770	9770	0
122	20230803	174700	1238216960	9770	9770	9770	9770	1965
123	20230803	174600	1238216960	9770	9770	9770	9770	0
124	20230803	174500	1238216960	9770	9770	9770	9770	0
125	20230803	174400	1238216960	9770	9770	9770	9770	0
126	20230803	174300	1238216960	9770	9770	9770	9770	0
127	20230803	174200	1238216960	9770	9770	9770	9770	0
128	20230803	174100	1238216960	9770	9770	9770	9770	0
129	20230803	174000	1238216960	9770	9770	9770	9770	0
130	20230803	173900	1238216960	9770	9770	9770	9770	0
131	20230803	173800	1238216960	9770	9770	9770	9770	0
132	20230803	173700	1238216960	9770	9770	9770	9770	0
133	20230803	173600	1238216960	9770	9770	9770	9770	0
134	20230803	173500	1238216960	9770	9770	9770	9770	0
135	20230803	173400	1238216960	9770	9770	9770	9770	0
136	20230803	173300	1238216960	9770	9770	9770	9770	0
137	20230803	173200	1238216960	9770	9770	9770	9770	0
138	20230803	173100	1238216960	9770	9770	9770	9770	0
139	20230803	173000	1238216960	9770	9770	9770	9770	0
140	20230803	172900	1238216960	9770	9770	9770	9770	0
141	20230803	172800	1238216960	9770	9770	9770	9770	0
142	20230803	172700	1238216960	9770	9770	9770	9770	0
143	20230803	172600	1238216960	9770	9770	9770	9770	0
144	20230803	172500	1238216960	9770	9770	9770	9770	0
145	20230803	172400	1238216960	9770	9770	9770	9770	0
146	20230803	172300	1238216960	9770	9770	9770	9770	0
147	20230803	172200	1238216960	9770	9770	9770	9770	0
148	20230803	172100	1238216960	9770	9770	9770	9770	0
149	20230803	172000	1238216960	9770	9770	9770	9770	0
150	20230803	171900	1238216960	9770	9770	9770	9770	0
151	20230803	171800	1238216960	9770	9770	9770	9770	0
152	20230803	171700	1238216960	9770	9770	9770	9770	1965
153	20230803	171600	1238216960	9770	9770	9770	9770	0
154	20230803	171500	1238216960	9770	9770	9770	9770	0
155	20230803	171400	1238216960	9770	9770	9770	9770	0
156	20230803	171300	1238216960	9770	9770	9770	9770	0
157	20230803	171200	1238216960	9770	9770	9770	9770	0
158	20230803	171100	1238216960	9770	9770	9770	9770	0
159	20230803	171000	1238216960	9770	9770	9770	9770	0
160	20230803	170900	1238216960	9770	9770	9770	9770	0
161	20230803	170800	1238216960	9770	9770	9770	9770	0
162	20230803	170700	1238216960	9770	9770	9770	9770	0
163	20230803	170600	1238216960	9770	9770	9770	9770	0
164	20230803	170500	1238216960	9770	9770	9770	9770	0
165	20230803	170400	1238216960	9770	9770	9770	9770	0
166	20230803	170300	1238216960	9770	9770	9770	9770	0
167	20230803	170200	1238216960	9770	9770	9770	9770	0
168	20230803	170100	1238216960	9770	9770	9770	9770	0
169	20230803	170000	1238216960	9770	9770	9770	9770	0
170	20230803	165900	1238216960	9770	9770	9770	9770	0
171	20230803	165800	1238216960	9770	9770	9770	9770	0
172	20230803	165700	1238216960	9770	9770	9770	9770	0
173	20230803	165600	1238216960	9770	9770	9770	9770	0
174	20230803	165500	1238216960	9770	9770	9770	9770	0
175	20230803	165400	1238216960	9770	9770	9770	9770	0
176	20230803	165300	1238216960	9770	9770	9770	9770	0
177	20230803	165200	1238216960	9770	9770	9770	9770	0
178	20230803	165100	1238216960	9770	9770	9770	9770	0
179	20230803	165000	1238216960	9770	9770	9770	9770	0
180	20230803	164900	1238216960	9770	9770	9770	9770	0
181	20230803	164800	1238216960	9770	9770	9770	9770	0
182	20230803	164700	1238216960	9770	9770	9770	9770	1965
183	20230803	164600	1238216960	9770	9770	9770	9770	0
184	20230803	164500	1238216960	9770	9770	9770	9770	0
185	20230803	164400	1238216960	9770	9770	9770	9770	0
186	20230803	164300	1238216960	9770	9770	9770	9770	0
187	20230803	164200	1238216960	9770	9770	9770	9770	0
188	20230803	164100	1238216960	9770	9770	9770	9770	0
189	20230803	164000	1238216960	9770	9770	9770	9770	0
190	20230803	163900	1238216960	9770	9770	9770	9770	0
191	20230803	163800	1238216960	9770	9770	9770	9770	0
192	20230803	163700	1238216960	9770	9770	9770	9770	0
193	20230803	163600	1238216960	9770	9770	9770	9770	0
194	20230803	163500	1238216960	9770	9770	9770	9770	0
195	20230803	163400	1238216960	9770	9770	9770	9770	0
196	20230803	163300	1238216960	9770	9770	9770	9770	0
197	20230803	163200	1238216960	9770	9770	9770	9770	0
198	20230803	163100	1238216960	9770	9770	9770	9770	0
199	20230803	163000	1238216960	9770	9770	9770	9770	0
200	20230803	162900	1238216960	9770	9770	9770	9770	0
201	20230803	162800	1238216960	9770	9770	9770	9770	0
202	20230803	162700	1238216960	9770	9770	9770	9770	0
203	20230803	162600	1238216960	9770	9770	9770	9770	0
204	20230803	162500	1238216960	9770	9770	9770	9770	0
205	20230803	162400	1238216960	9770	9770	9770	9770	0
206	20230803	162300	1238216960	9770	9770	9770	9770	0
207	20230803	162200	1238216960	9770	9770	9770	9770	0
208	20230803	162100	1238216960	9770	9770	9770	9770	0
209	20230803	162000	1238216960	9770	9770	9770	9770	0
210	20230803	161900	1238216960	9770	9770	9770	9770	0
211	20230803	161800	1238216960	9770	9770	9770	9770	0
212	20230803	161700	1238216960	9770	9770	9770	9770	1965
213	20230803	161600	1238216960	9770	9770	9770	9770	0
214	20230803	161500	1238216960	9770	9770	9770	9770	0
215	20230803	161400	1238216960	9770	9770	9770	9770	0
216	20230803	161300	1238216960	9770	9770	9770	9770	0
217	20230803	161200	1238216960	9770	9770	9770	9770	0
218	20230803	161100	1238216960	9770	9770	9770	9770	0
219	20230803	161000	1238216960	9770	9770	9770	9770	0
220	20230803	160900	1238216960	9770	9770	9770	9770	0
221	20230803	160800	1238216960	9770	9770	9770	9770	0
222	20230803	160700	1238216960	9770	9770	9770	9770	0
223	20230803	160600	1238216960	9770	9770	9770	9770	0
224	20230803	160500	1238216960	9770	9770	9770	9770	0
225	20230803	160400	1238216960	9770	9770	9770	9770	0
226	20230803	160300	1238216960	9770	9770	9770	9770	0
227	20230803	160200	1238216960	9770	9770	9770	9770	0
228	20230803	160100	1238216960	9770	9770	9770	9770	0
229	20230803	160000	1238216960	9770	9770	9770	9770	0
230	20230803	155900	1238216960	9770	9770	9770	9770	0
231	20230803	155800	1238216960	9770	9770	9770	9770	0
232	20230803	155700	1238216960	9770	9770	9770	9770	0
233	20230803	155600	1238216960	9770	9770	9770	9770	0
234	20230803	155500	1238216960	9770	9770	9770	9770	0
235	20230803	155400	1238216960	9770	9770	9770	9770	0
236	20230803	155300	1238216960	9770	9770	9770	9770	0
237	20230803	155200	1238216960	9770	9770	9770	9770	0
238	20230803	155100	1238216960	9770	9770	9770	9770	0
239	20230803	155000	1238216960	9770	9770	9770	9770	0
240	20230803	154900	1238216960	9770	9770	9770	9770	0
241	20230803	154800	1238216960	9770	9770	9770	9770	0
242	20230803	154700	1238216960	9770	9770	9770	9770	1965
243	20230803	154600	1238216960	9770	9770	9770	9770	0
244	20230803	154500	1238216960	9770	9770	9770	9770	0
245	20230803	154400	1238216960	9770	9770	9770	9770	0
246	20230803	154300	1238216960	9770	9770	9770	9770	0
247	20230803	154200	1238216960	9770	9770	9770	9770	0
248	20230803	154100	1238216960	9770	9770	9770	9770	0
249	20230803	154000	1238216960	9770	9770	9770	9770	0
250	20230803	153900	1238216960	9770	9770	9770	9770	0
251	20230803	153800	1238216960	9770	9770	9770	9770	0
252	20230803	153700	1238216960	9770	9770	9770	9770	0
253	20230803	153600	1238216960	9770	9770	9770	9770	0
254	20230803	153500	1238216960	9770	9770	9770	9770	0
255	20230803	153400	1238216960	9770	9770	9770	9770	0
256	20230803	153300	1238216960	9770	9770	9770	9770	0
257	20230803	153200	1238216960	9770	9770	9770	9770	0
258	20230803	153100	1238216960	9770	9770	9770	9770	0
259	20230803	153000	1238216960	9770	9770	9770	9770	1965
260	20230803	152900	1219018910	9700	9700	9700	9700	0
261	20230803	152800	1219018910	9700	9700	9700	9700	0
262	20230803	152700	1219018910	9700	9700	9700	9700	0
263	20230803	152600	1219018910	9700	9700	9700	9700	0
264	20230803	152500	1219018910	9700	9700	9700	9700	0
265	20230803	152400	1219018910	9700	9700	9700	9700	0
266	20230803	152300	1219018910	9700	9700	9700	9700	0
267	20230803	152200	1219018910	9700	9700	9700	9700	0
268	20230803	152100	1219018910	9700	9700	9700	9700	0
269	20230803	152000	1219018910	9700	9700	9700	9700	0
270	20230803	151900	1219018910	9700	9700	9700	9700	4
271	20230803	151800	1218980110	9700	9690	9710	9690	503
272	20230803	151700	1214105000	9700	9700	9700	9690	277
273	20230803	151600	1211420620	9700	9700	9710	9700	122
274	20230803	151500	1210237010	9690	9700	9700	9690	2065
275	20230803	151400	1190213450	9710	9700	9710	9700	162
276	20230803	151300	1188642040	9710	9710	9710	9710	14
277	20230803	151200	1188506100	9710	9710	9710	9710	15
278	20230803	151100	1188360450	9710	9710	9720	9700	331
279	20230803	151000	1185146320	9730	9710	9730	9710	21
280	20230803	150900	1184942390	9710	9720	9730	9710	459
281	20230803	150800	1180480960	9730	9720	9730	9720	59
282	20230803	150700	1179907470	9720	9710	9720	9710	8
283	20230803	150600	1179829780	9720	9720	9730	9710	159
284	20230803	150500	1178285150	9730	9720	9730	9720	39
285	20230803	150400	1177906060	9720	9700	9720	9700	258
286	20230803	150300	1175399960	9700	9690	9700	9690	67
287	20230803	150200	1174750620	9690	9690	9690	9690	276
288	20230803	150100	1172076180	9690	9690	9690	9690	20
289	20230803	150000	1171882380	9700	9690	9700	9690	149
290	20230803	145900	1170438080	9700	9700	9700	9700	49
291	20230803	145800	1169962780	9700	9700	9700	9700	9
292	20230803	145700	1169875480	9700	9700	9700	9700	17
293	20230803	145600	1169710580	9700	9700	9700	9700	19
294	20230803	145500	1169526280	9700	9690	9700	9690	30
295	20230803	145400	1169235290	9700	9690	9700	9690	38
296	20230803	145300	1168866890	9700	9700	9700	9700	28
297	20230803	145200	1168595290	9700	9700	9700	9690	26
298	20230803	145100	1168343180	9690	9680	9700	9680	29
299	20230803	145000	1168062100	9670	9670	9670	9670	0
300	20230803	144900	1168062100	9670	9700	9710	9660	509
301	20230803	144800	1163141960	9700	9720	9720	9700	185
302	20230803	144700	1161343960	9720	9690	9720	9690	357
303	20230803	144600	1157877030	9690	9700	9700	9690	84
304	20230803	144500	1157062880	9690	9690	9700	9690	381
305	20230803	144400	1153370900	9690	9690	9690	9680	25
306	20230803	144300	1153128720	9680	9680	9690	9680	50
307	20230803	144200	1152644630	9690	9680	9690	9680	102
308	20230803	144100	1151657260	9690	9700	9700	9680	160
309	20230803	144000	1150105500	9710	9730	9730	9710	67
310	20230803	143900	1149454670	9730	9720	9730	9720	10
311	20230803	143800	1149357380	9720	9730	9730	9720	32
312	20230803	143700	1149046250	9730	9730	9730	9720	252
313	20230803	143600	1146594330	9730	9730	9730	9730	137
314	20230803	143500	1145261320	9730	9730	9730	9730	8
315	20230803	143400	1145183480	9730	9730	9730	9730	14
316	20230803	143300	1145047260	9730	9730	9730	9730	122
317	20230803	143200	1143860200	9730	9730	9730	9730	159
318	20230803	143100	1142313130	9730	9730	9730	9730	410
319	20230803	143000	1138323830	9720	9710	9720	9710	634
320	20230803	142900	1132167380	9680	9700	9700	9680	1383
321	20230803	142800	1118772280	9700	9690	9700	9690	207
322	20230803	142700	1116766440	9660	9680	9680	9660	10
323	20230803	142600	1116669780	9690	9690	9690	9690	5
324	20230803	142500	1116621330	9690	9690	9690	9690	0
325	20230803	142400	1116621330	9690	9690	9690	9690	10
326	20230803	142300	1116524430	9680	9660	9680	9660	594
327	20230803	142200	1110780370	9660	9660	9660	9660	31
328	20230803	142100	1110480910	9650	9660	9660	9650	299
329	20230803	142000	1107595070	9660	9670	9670	9660	42
330	20230803	141900	1107189320	9670	9670	9670	9670	57
331	20230803	141800	1106638130	9660	9650	9660	9650	34
332	20230803	141700	1106309700	9660	9660	9660	9650	129
333	20230803	141600	1105063570	9670	9670	9670	9670	1
334	20230803	141500	1105053900	9670	9670	9670	9670	3
335	20230803	141400	1105024890	9660	9660	9660	9660	33
336	20230803	141300	1104706110	9660	9660	9660	9660	10
337	20230803	141200	1104609510	9660	9660	9660	9660	30
338	20230803	141100	1104319710	9660	9660	9660	9660	90
339	20230803	141000	1103450310	9660	9660	9660	9660	0
340	20230803	140900	1103450310	9660	9650	9660	9650	312
341	20230803	140800	1100439500	9660	9660	9660	9660	0
342	20230803	140700	1100439500	9660	9660	9660	9660	17
343	20230803	140600	1100275280	9660	9660	9660	9660	30
344	20230803	140500	1099985480	9660	9660	9660	9660	80
345	20230803	140400	1099212680	9660	9660	9660	9660	125
346	20230803	140300	1098005180	9670	9670	9670	9670	0
347	20230803	140200	1098005180	9670	9650	9670	9650	2
348	20230803	140100	1097985860	9650	9660	9660	9650	50
349	20230803	140000	1097503180	9670	9670	9670	9670	0
350	20230803	135900	1097503180	9670	9670	9670	9670	10
351	20230803	135800	1097406480	9660	9660	9660	9660	10
352	20230803	135700	1097309880	9670	9670	9670	9670	1
353	20230803	135600	1097300210	9670	9670	9670	9650	567
354	20230803	135500	1091826400	9700	9700	9700	9700	0
355	20230803	135400	1091826400	9700	9700	9700	9700	0
356	20230803	135300	1091826400	9700	9690	9700	9660	801
357	20230803	135200	1084079760	9700	9700	9700	9700	0
358	20230803	135100	1084079760	9700	9700	9700	9700	1
359	20230803	135000	1084070060	9710	9710	9710	9710	2
360	20230803	134900	1084050640	9710	9690	9710	9690	2
361	20230803	134800	1084031240	9690	9700	9700	9690	565
362	20230803	134700	1078551340	9700	9700	9700	9700	18
363	20230803	134600	1078376740	9700	9700	9700	9700	0
364	20230803	134500	1078376740	9700	9700	9700	9700	1
365	20230803	134400	1078367040	9700	9700	9700	9700	40
366	20230803	134300	1077979040	9700	9700	9700	9700	5
367	20230803	134200	1077930540	9700	9680	9700	9680	360
368	20230803	134100	1074445720	9680	9680	9680	9680	50
369	20230803	134000	1073961720	9680	9680	9680	9680	0
370	20230803	133900	1073961720	9680	9700	9700	9680	21
371	20230803	133800	1073758040	9700	9700	9700	9700	0
372	20230803	133700	1073758040	9700	9700	9700	9700	0
373	20230803	133600	1073758040	9700	9700	9700	9670	291
374	20230803	133500	1070942840	9700	9700	9700	9700	1
375	20230803	133400	1070933140	9700	9700	9700	9700	0
376	20230803	133300	1070933140	9700	9670	9700	9670	200
377	20230803	133200	1068994970	9670	9660	9670	9660	13
378	20230803	133100	1068869380	9660	9680	9680	9660	347
379	20230803	133000	1065514000	9680	9680	9680	9680	0
380	20230803	132900	1065514000	9680	9680	9680	9680	0
381	20230803	132800	1065514000	9680	9680	9680	9680	5
382	20230803	132700	1065465600	9690	9690	9690	9690	20
383	20230803	132600	1065271800	9680	9680	9680	9680	11
384	20230803	132500	1065165320	9690	9690	9690	9690	0
385	20230803	132400	1065165320	9690	9690	9690	9690	0
386	20230803	132300	1065165320	9690	9690	9690	9690	0
387	20230803	132200	1065165320	9690	9690	9690	9690	0
388	20230803	132100	1065165320	9690	9690	9690	9690	6
389	20230803	132000	1065107180	9700	9690	9700	9680	214
390	20230803	131900	1063032250	9700	9700	9700	9700	0
391	20230803	131800	1063032250	9700	9700	9700	9700	1
392	20230803	131700	1063022550	9700	9700	9700	9700	0
393	20230803	131600	1063022550	9700	9700	9700	9700	2
394	20230803	131500	1063003150	9700	9700	9700	9700	0
395	20230803	131400	1063003150	9700	9690	9700	9690	599
396	20230803	131300	1057198790	9690	9660	9690	9660	5579
397	20230803	131200	1003251780	9660	9660	9660	9660	45
398	20230803	131100	1002817080	9650	9650	9650	9650	0
399	20230803	131000	1002817080	9650	9650	9650	9650	0
400	20230803	130900	1002817080	9650	9650	9650	9650	20
401	20230803	130800	1002624080	9650	9650	9650	9650	0
402	20230803	130700	1002624080	9650	9650	9650	9650	100
403	20230803	130600	1001659080	9660	9660	9660	9660	0
404	20230803	130500	1001659080	9660	9670	9670	9660	17
405	20230803	130400	1001494800	9670	9670	9670	9670	1
406	20230803	130300	1001485130	9670	9670	9670	9670	1
407	20230803	130200	1001475460	9660	9660	9660	9660	101
408	20230803	130100	1000499800	9660	9660	9660	9660	1
409	20230803	130000	1000490140	9650	9650	9650	9650	395
410	20230803	125900	996678390	9640	9640	9640	9640	232
411	20230803	125800	994441910	9640	9640	9640	9640	188
412	20230803	125700	992629590	9640	9650	9650	9640	229
413	20230803	125600	990420440	9660	9660	9660	9660	0
414	20230803	125500	990420440	9660	9660	9670	9650	11
415	20230803	125400	990314180	9670	9660	9670	9660	2
416	20230803	125300	990294850	9670	9670	9670	9670	5
417	20230803	125200	990246500	9670	9670	9670	9670	1
418	20230803	125100	990236830	9650	9650	9650	9650	0
419	20230803	125000	990236830	9650	9650	9650	9650	100
420	20230803	124900	989271830	9650	9650	9650	9650	250
421	20230803	124800	986859330	9670	9630	9670	9630	686
422	20230803	124700	980245340	9640	9640	9640	9640	205
423	20230803	124600	978269140	9650	9650	9650	9650	12
424	20230803	124500	978153340	9620	9660	9660	9620	244
425	20230803	124400	975801280	9660	9660	9660	9660	1
426	20230803	124300	975791620	9660	9660	9660	9660	100
427	20230803	124200	974825620	9660	9650	9660	9650	3
428	20230803	124100	974796650	9640	9630	9640	9630	514
429	20230803	124000	969846630	9630	9620	9630	9620	467
430	20230803	123900	965352230	9630	9630	9630	9630	50
431	20230803	123800	964870730	9630	9630	9630	9630	432
432	20230803	123700	960710570	9640	9640	9640	9640	1
433	20230803	123600	960700930	9640	9640	9640	9640	1
434	20230803	123500	960691290	9640	9640	9640	9640	42
435	20230803	123400	960286410	9640	9640	9640	9640	1
436	20230803	123300	960276770	9630	9660	9660	9630	468
437	20230803	123200	955756640	9680	9670	9680	9660	103
438	20230803	123100	954761400	9670	9670	9670	9670	4
439	20230803	123000	954722720	9670	9670	9670	9670	0
440	20230803	122900	954722720	9670	9670	9670	9670	2
441	20230803	122800	954703380	9680	9680	9680	9680	3
442	20230803	122700	954674340	9680	9680	9680	9680	10
443	20230803	122600	954577540	9680	9680	9680	9680	10
444	20230803	122500	954480740	9670	9680	9680	9670	198
445	20230803	122400	952565350	9680	9680	9680	9670	152
446	20230803	122300	951095490	9670	9660	9670	9660	383
447	20230803	122200	947395550	9660	9630	9660	9630	811
448	20230803	122100	939577350	9630	9630	9630	9630	76
449	20230803	122000	938845470	9630	9630	9650	9630	453
450	20230803	121900	934477360	9630	9630	9630	9630	0
451	20230803	121800	934477360	9630	9630	9630	9630	201
452	20230803	121700	932541730	9620	9630	9630	9620	101
453	20230803	121600	931570000	9630	9630	9630	9630	7
454	20230803	121500	931502590	9630	9630	9630	9630	1
455	20230803	121400	931492960	9630	9630	9630	9630	2
456	20230803	121300	931473700	9630	9630	9630	9630	0
457	20230803	121200	931473700	9630	9630	9630	9630	0
458	20230803	121100	931473700	9630	9630	9630	9630	0
459	20230803	121000	931473700	9630	9630	9630	9630	257
460	20230803	120900	928998790	9630	9630	9630	9630	2
461	20230803	120800	928979530	9630	9620	9630	9620	91
462	20230803	120700	928104100	9620	9620	9620	9620	1
463	20230803	120600	928094480	9620	9620	9620	9620	1
464	20230803	120500	928084860	9610	9610	9610	9610	0
465	20230803	120400	928084860	9610	9610	9610	9610	0
466	20230803	120300	928084860	9610	9610	9610	9610	100
467	20230803	120200	927123860	9620	9610	9620	9610	312
468	20230803	120100	924123540	9620	9620	9620	9620	0
469	20230803	120000	924123540	9620	9620	9620	9620	101
470	20230803	115900	923151920	9620	9620	9620	9620	104
471	20230803	115800	922151440	9620	9620	9620	9620	51
472	20230803	115700	921660820	9620	9620	9620	9620	37
473	20230803	115600	921304880	9620	9610	9620	9610	121
474	20230803	115500	920142060	9610	9600	9610	9600	32
475	20230803	115400	919834750	9610	9610	9610	9610	5
476	20230803	115300	919786700	9610	9610	9610	9610	1
477	20230803	115200	919777090	9600	9600	9600	9600	0
478	20230803	115100	919777090	9600	9610	9610	9600	380
479	20230803	115000	916126290	9610	9610	9610	9610	1
480	20230803	114900	916116680	9610	9610	9610	9610	0
481	20230803	114800	916116680	9610	9610	9610	9610	740
482	20230803	114700	909005280	9580	9620	9620	9580	422
483	20230803	114600	904961640	9620	9630	9630	9620	266
484	20230803	114500	902402660	9630	9590	9630	9590	601
485	20230803	114400	896630050	9590	9590	9590	9590	32
486	20230803	114300	896323170	9590	9590	9590	9590	11
487	20230803	114200	896217680	9590	9590	9590	9580	25
488	20230803	114100	895978030	9570	9570	9570	9570	0
489	20230803	114000	895978030	9570	9570	9570	9570	41
490	20230803	113900	895585660	9560	9580	9580	9560	5976
491	20230803	113800	838414090	9570	9590	9590	9570	1201
492	20230803	113700	826911460	9580	9580	9580	9580	0
493	20230803	113600	826911460	9580	9600	9600	9580	501
494	20230803	113500	822107330	9610	9590	9610	9590	375
495	20230803	113400	818508980	9610	9610	9610	9610	211
496	20230803	113300	816481270	9590	9610	9610	9590	4361
497	20230803	113200	774620650	9610	9610	9610	9610	11
498	20230803	113100	774514940	9600	9610	9610	9600	1500
499	20230803	113000	760114500	9610	9600	9610	9600	261
500	20230803	112900	757608290	9600	9610	9620	9600	437
501	20230803	112800	753411890	9620	9610	9620	9610	2134
502	20230803	112700	732903840	9620	9620	9620	9620	2304
503	20230803	112600	710739360	9630	9630	9630	9630	228
504	20230803	112500	708543720	9630	9630	9630	9630	2
505	20230803	112400	708524460	9620	9620	9620	9620	100
506	20230803	112300	707562460	9630	9630	9630	9630	442
507	20230803	112200	703306000	9630	9630	9630	9630	15
508	20230803	112100	703161550	9630	9630	9630	9630	8
509	20230803	112000	703084510	9620	9630	9630	9620	124
510	20230803	111900	701891590	9630	9630	9630	9630	3
511	20230803	111800	701862700	9630	9620	9630	9620	182
512	20230803	111700	700111540	9630	9630	9630	9630	817
513	20230803	111600	692243830	9630	9630	9630	9630	416
514	20230803	111500	688237750	9630	9630	9630	9630	1872
515	20230803	111400	670210390	9640	9640	9640	9640	3
516	20230803	111300	670181470	9640	9640	9640	9640	0
517	20230803	111200	670181470	9640	9640	9640	9640	56
518	20230803	111100	669641630	9630	9640	9640	9630	347
519	20230803	111000	666297510	9640	9650	9650	9640	152
520	20230803	110900	664832220	9650	9640	9650	9640	25
521	20230803	110800	664591010	9640	9640	9640	9640	0
522	20230803	110700	664591010	9640	9650	9650	9640	161
523	20230803	110600	663038950	9640	9640	9640	9640	10
524	20230803	110500	662942550	9650	9650	9650	9650	101
525	20230803	110400	661967900	9640	9640	9640	9640	79
526	20230803	110300	661206340	9640	9640	9640	9640	28
527	20230803	110200	660936420	9650	9650	9650	9650	220
528	20230803	110100	658813420	9660	9660	9660	9660	0
529	20230803	110000	658813420	9660	9660	9660	9660	1
530	20230803	105900	658803760	9630	9620	9630	9620	870
531	20230803	105800	650434340	9620	9630	9660	9620	881
532	20230803	105700	641950290	9630	9630	9630	9630	1558
533	20230803	105600	626946750	9630	9640	9640	9630	455
534	20230803	105500	622561550	9640	9640	9650	9640	1262
535	20230803	105400	610395860	9710	9640	9710	9640	42
536	20230803	105300	609988740	9650	9660	9660	9650	945
537	20230803	105200	600866600	9730	9730	9730	9730	0
538	20230803	105100	600866600	9730	9650	9740	9650	1142
539	20230803	105000	589780760	9650	9650	9650	9650	0
540	20230803	104900	589780760	9650	9650	9650	9650	606
541	20230803	104800	583932860	9650	9650	9650	9650	0
542	20230803	104700	583932860	9650	9650	9650	9650	36
543	20230803	104600	583585460	9650	9650	9650	9650	55
544	20230803	104500	583054710	9650	9650	9650	9650	265
545	20230803	104400	580497460	9650	9670	9670	9650	2053
546	20230803	104300	560683250	9660	9660	9660	9660	0
547	20230803	104200	560683250	9660	9660	9660	9660	18
548	20230803	104100	560509370	9660	9670	9670	9660	294
549	20230803	104000	557666740	9680	9680	9680	9680	10
550	20230803	103900	557569940	9690	9690	9690	9690	63
551	20230803	103800	556959470	9690	9660	9690	9660	989
552	20230803	103700	547405670	9660	9660	9660	9660	0
553	20230803	103600	547405670	9660	9660	9660	9660	52
554	20230803	103500	546903350	9660	9680	9680	9660	561
555	20230803	103400	541483510	9670	9670	9670	9670	10
556	20230803	103300	541386810	9670	9670	9670	9660	737
557	20230803	103200	534261040	9670	9670	9670	9670	905
558	20230803	103100	525509690	9670	9670	9670	9670	0
559	20230803	103000	525509690	9670	9670	9670	9670	511
560	20230803	102900	520568320	9660	9660	9670	9660	174
561	20230803	102800	518887380	9660	9680	9680	9660	131
562	20230803	102700	517620460	9680	9660	9680	9650	2165
563	20230803	102600	496718750	9670	9720	9720	9670	4017
564	20230803	102500	457825340	9720	9710	9720	9710	77
565	20230803	102400	457077610	9710	9710	9710	9710	106
566	20230803	102300	456048350	9710	9710	9710	9710	0
567	20230803	102200	456048350	9710	9720	9720	9710	277
568	20230803	102100	453357170	9730	9730	9730	9730	0
569	20230803	102000	453357170	9730	9730	9730	9730	100
570	20230803	101900	452384170	9740	9730	9740	9730	120
571	20230803	101800	451215570	9730	9720	9730	9720	214
572	20230803	101700	449134490	9720	9710	9720	9710	71
573	20230803	101600	448445070	9710	9700	9710	9700	100
574	20230803	101500	447475060	9700	9690	9700	9690	169
575	20230803	101400	445837440	9700	9700	9700	9700	35
576	20230803	101300	445497940	9710	9710	9710	9710	10
577	20230803	101200	445400840	9710	9710	9710	9710	1
578	20230803	101100	445391130	9690	9690	9690	9690	200
579	20230803	101000	443453130	9690	9720	9720	9690	381
580	20230803	100900	439755810	9720	9720	9720	9680	432
581	20230803	100800	435571350	9720	9720	9720	9720	0
582	20230803	100700	435571350	9720	9680	9720	9680	37
583	20230803	100600	435213140	9680	9720	9720	9680	7137
584	20230803	100500	366034940	9720	9720	9720	9720	277
585	20230803	100400	363342500	9720	9720	9720	9720	64
586	20230803	100300	362720420	9720	9740	9780	9720	1785
587	20230803	100200	345340570	9750	9790	9790	9750	120
588	20230803	100100	344170520	9750	9760	9790	9750	161
589	20230803	100000	342599300	9790	9790	9790	9790	0
590	20230803	095900	342599300	9790	9780	9790	9770	230
591	20230803	095800	340349890	9780	9780	9780	9770	57
592	20230803	095700	339792440	9780	9780	9780	9780	14
593	20230803	095600	339655520	9780	9780	9780	9780	2
594	20230803	095500	339635960	9730	9730	9730	9730	0
595	20230803	095400	339635960	9730	9730	9730	9730	0
596	20230803	095300	339635960	9730	9760	9770	9730	145
597	20230803	095200	338221500	9730	9730	9730	9730	8
598	20230803	095100	338143660	9730	9730	9730	9730	62
599	20230803	095000	337540400	9740	9740	9760	9740	77
600	20230803	094900	336790400	9760	9770	9770	9750	207
601	20230803	094800	334770440	9780	9800	9800	9780	291
602	20230803	094700	331921810	9800	9790	9800	9790	23
603	20230803	094600	331696500	9790	9790	9790	9790	208
604	20230803	094500	329660180	9790	9770	9800	9770	849
605	20230803	094400	321354340	9770	9770	9770	9770	110
606	20230803	094300	320279640	9770	9770	9770	9770	36
607	20230803	094200	319927920	9770	9770	9770	9770	111
608	20230803	094100	318843450	9770	9760	9770	9760	306
609	20230803	094000	315854320	9760	9760	9760	9760	16
610	20230803	093900	315698160	9770	9770	9770	9770	1
611	20230803	093800	315688390	9770	9800	9800	9770	1269
612	20230803	093700	303290230	9790	9760	9790	9760	1519
613	20230803	093600	288436460	9750	9700	9750	9700	337
614	20230803	093500	285155460	9700	9700	9700	9700	0
615	20230803	093400	285155460	9700	9750	9760	9690	1883
616	20230803	093300	266852730	9750	9750	9750	9750	4
617	20230803	093200	266813730	9750	9750	9750	9750	460
618	20230803	093100	262328730	9750	9760	9760	9750	93
619	20230803	093000	261421960	9760	9750	9760	9750	1006
620	20230803	092900	251612860	9750	9750	9750	9750	44
621	20230803	092800	251183860	9710	9710	9710	9710	130
622	20230803	092700	249921560	9710	9710	9710	9710	1
623	20230803	092600	249911850	9730	9730	9730	9730	0
624	20230803	092500	249911850	9730	9760	9760	9730	572
625	20230803	092400	244333160	9770	9760	9790	9760	228
626	20230803	092300	242104280	9760	9740	9760	9740	401
627	20230803	092200	238194190	9730	9750	9750	9730	129
628	20230803	092100	236937680	9750	9750	9750	9750	367
629	20230803	092000	233359430	9740	9690	9740	9690	1072
630	20230803	091900	222952880	9650	9640	9690	9640	446
631	20230803	091800	218651860	9640	9640	9640	9640	921
632	20230803	091700	209773420	9670	9640	9690	9640	776
633	20230803	091600	202277750	9640	9640	9660	9640	1218
634	20230803	091500	190516230	9660	9630	9660	9630	173
635	20230803	091400	188849310	9630	9680	9680	9630	305
636	20230803	091300	185907120	9630	9630	9660	9630	1746
637	20230803	091200	169092090	9630	9690	9690	9630	2075
638	20230803	091100	149092030	9660	9660	9660	9660	99
639	20230803	091000	148135690	9660	9660	9660	9660	36
640	20230803	090900	147787930	9650	9650	9650	9650	112
641	20230803	090800	146707130	9650	9650	9650	9650	739
642	20230803	090700	139575780	9650	9650	9650	9630	2667
643	20230803	090600	113884040	9640	9670	9720	9640	802
644	20230803	090500	106139370	9660	9660	9690	9660	3208
645	20230803	090400	75098460	9670	9700	9700	9670	1038
646	20230803	090300	65040530	9700	9740	9740	9700	613
647	20230803	090200	59090550	9750	9730	9750	9710	1344
648	20230803	090100	45994510	9710	9680	9710	9680	426
649	20230803	090000	41863100	9680	9730	9730	9680	4257