KissMeData/149980/min/candle-20230804.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230804	200200	2241164790	8890	8890	8890	8890	4213
3	20230804	200100	2241164790	8890	8890	8890	8890	0
4	20230804	200000	2241164790	8890	8890	8890	8890	0
5	20230804	195900	2241164790	8890	8890	8890	8890	0
6	20230804	195800	2241164790	8890	8890	8890	8890	0
7	20230804	195700	2241164790	8890	8890	8890	8890	0
8	20230804	195600	2241164790	8890	8890	8890	8890	0
9	20230804	195500	2241164790	8890	8890	8890	8890	0
10	20230804	195400	2241164790	8890	8890	8890	8890	0
11	20230804	195300	2241164790	8890	8890	8890	8890	0
12	20230804	195200	2241164790	8890	8890	8890	8890	0
13	20230804	195100	2241164790	8890	8890	8890	8890	0
14	20230804	195000	2241164790	8890	8890	8890	8890	0
15	20230804	194900	2241164790	8890	8890	8890	8890	0
16	20230804	194800	2241164790	8890	8890	8890	8890	0
17	20230804	194700	2241164790	8890	8890	8890	8890	0
18	20230804	194600	2241164790	8890	8890	8890	8890	0
19	20230804	194500	2241164790	8890	8890	8890	8890	0
20	20230804	194400	2241164790	8890	8890	8890	8890	0
21	20230804	194300	2241164790	8890	8890	8890	8890	0
22	20230804	194200	2241164790	8890	8890	8890	8890	0
23	20230804	194100	2241164790	8890	8890	8890	8890	0
24	20230804	194000	2241164790	8890	8890	8890	8890	0
25	20230804	193900	2241164790	8890	8890	8890	8890	0
26	20230804	193800	2241164790	8890	8890	8890	8890	0
27	20230804	193700	2241164790	8890	8890	8890	8890	0
28	20230804	193600	2241164790	8890	8890	8890	8890	0
29	20230804	193500	2241164790	8890	8890	8890	8890	0
30	20230804	193400	2241164790	8890	8890	8890	8890	0
31	20230804	193300	2241164790	8890	8890	8890	8890	0
32	20230804	193200	2241164790	8890	8890	8890	8890	4213
33	20230804	193100	2241164790	8890	8890	8890	8890	0
34	20230804	193000	2241164790	8890	8890	8890	8890	0
35	20230804	192900	2241164790	8890	8890	8890	8890	0
36	20230804	192800	2241164790	8890	8890	8890	8890	0
37	20230804	192700	2241164790	8890	8890	8890	8890	0
38	20230804	192600	2241164790	8890	8890	8890	8890	0
39	20230804	192500	2241164790	8890	8890	8890	8890	0
40	20230804	192400	2241164790	8890	8890	8890	8890	0
41	20230804	192300	2241164790	8890	8890	8890	8890	0
42	20230804	192200	2241164790	8890	8890	8890	8890	0
43	20230804	192100	2241164790	8890	8890	8890	8890	0
44	20230804	192000	2241164790	8890	8890	8890	8890	0
45	20230804	191900	2241164790	8890	8890	8890	8890	0
46	20230804	191800	2241164790	8890	8890	8890	8890	0
47	20230804	191700	2241164790	8890	8890	8890	8890	0
48	20230804	191600	2241164790	8890	8890	8890	8890	0
49	20230804	191500	2241164790	8890	8890	8890	8890	0
50	20230804	191400	2241164790	8890	8890	8890	8890	0
51	20230804	191300	2241164790	8890	8890	8890	8890	0
52	20230804	191200	2241164790	8890	8890	8890	8890	0
53	20230804	191100	2241164790	8890	8890	8890	8890	0
54	20230804	191000	2241164790	8890	8890	8890	8890	0
55	20230804	190900	2241164790	8890	8890	8890	8890	0
56	20230804	190800	2241164790	8890	8890	8890	8890	0
57	20230804	190700	2241164790	8890	8890	8890	8890	0
58	20230804	190600	2241164790	8890	8890	8890	8890	0
59	20230804	190500	2241164790	8890	8890	8890	8890	0
60	20230804	190400	2241164790	8890	8890	8890	8890	0
61	20230804	190300	2241164790	8890	8890	8890	8890	0
62	20230804	190200	2241164790	8890	8890	8890	8890	4213
63	20230804	190100	2241164790	8890	8890	8890	8890	0
64	20230804	190000	2241164790	8890	8890	8890	8890	0
65	20230804	185900	2241164790	8890	8890	8890	8890	0
66	20230804	185800	2241164790	8890	8890	8890	8890	0
67	20230804	185700	2241164790	8890	8890	8890	8890	0
68	20230804	185600	2241164790	8890	8890	8890	8890	0
69	20230804	185500	2241164790	8890	8890	8890	8890	0
70	20230804	185400	2241164790	8890	8890	8890	8890	0
71	20230804	185300	2241164790	8890	8890	8890	8890	0
72	20230804	185200	2241164790	8890	8890	8890	8890	0
73	20230804	185100	2241164790	8890	8890	8890	8890	0
74	20230804	185000	2241164790	8890	8890	8890	8890	0
75	20230804	184900	2241164790	8890	8890	8890	8890	0
76	20230804	184800	2241164790	8890	8890	8890	8890	0
77	20230804	184700	2241164790	8890	8890	8890	8890	0
78	20230804	184600	2241164790	8890	8890	8890	8890	0
79	20230804	184500	2241164790	8890	8890	8890	8890	0
80	20230804	184400	2241164790	8890	8890	8890	8890	0
81	20230804	184300	2241164790	8890	8890	8890	8890	0
82	20230804	184200	2241164790	8890	8890	8890	8890	0
83	20230804	184100	2241164790	8890	8890	8890	8890	0
84	20230804	184000	2241164790	8890	8890	8890	8890	0
85	20230804	183900	2241164790	8890	8890	8890	8890	0
86	20230804	183800	2241164790	8890	8890	8890	8890	0
87	20230804	183700	2241164790	8890	8890	8890	8890	0
88	20230804	183600	2241164790	8890	8890	8890	8890	0
89	20230804	183500	2241164790	8890	8890	8890	8890	0
90	20230804	183400	2241164790	8890	8890	8890	8890	0
91	20230804	183300	2241164790	8890	8890	8890	8890	0
92	20230804	183200	2241164790	8890	8890	8890	8890	4213
93	20230804	183100	2241164790	8890	8890	8890	8890	0
94	20230804	183000	2241164790	8890	8890	8890	8890	0
95	20230804	182900	2241164790	8890	8890	8890	8890	0
96	20230804	182800	2241164790	8890	8890	8890	8890	0
97	20230804	182700	2241164790	8890	8890	8890	8890	0
98	20230804	182600	2241164790	8890	8890	8890	8890	0
99	20230804	182500	2241164790	8890	8890	8890	8890	0
100	20230804	182400	2241164790	8890	8890	8890	8890	0
101	20230804	182300	2241164790	8890	8890	8890	8890	0
102	20230804	182200	2241164790	8890	8890	8890	8890	0
103	20230804	182100	2241164790	8890	8890	8890	8890	0
104	20230804	182000	2241164790	8890	8890	8890	8890	0
105	20230804	181900	2241164790	8890	8890	8890	8890	0
106	20230804	181800	2241164790	8890	8890	8890	8890	0
107	20230804	181700	2241164790	8890	8890	8890	8890	0
108	20230804	181600	2241164790	8890	8890	8890	8890	0
109	20230804	181500	2241164790	8890	8890	8890	8890	0
110	20230804	181400	2241164790	8890	8890	8890	8890	0
111	20230804	181300	2241164790	8890	8890	8890	8890	0
112	20230804	181200	2241164790	8890	8890	8890	8890	0
113	20230804	181100	2241164790	8890	8890	8890	8890	0
114	20230804	181000	2241164790	8890	8890	8890	8890	0
115	20230804	180900	2241164790	8890	8890	8890	8890	0
116	20230804	180800	2241164790	8890	8890	8890	8890	0
117	20230804	180700	2241164790	8890	8890	8890	8890	0
118	20230804	180600	2241164790	8890	8890	8890	8890	0
119	20230804	180500	2241164790	8890	8890	8890	8890	0
120	20230804	180400	2241164790	8890	8890	8890	8890	0
121	20230804	180300	2241164790	8890	8890	8890	8890	0
122	20230804	180200	2241164790	8890	8890	8890	8890	4213
123	20230804	180100	2241164790	8890	8890	8890	8890	0
124	20230804	180000	2241164790	8890	8890	8890	8890	0
125	20230804	175900	2241164790	8890	8890	8890	8890	0
126	20230804	175800	2241164790	8890	8890	8890	8890	0
127	20230804	175700	2241164790	8890	8890	8890	8890	0
128	20230804	175600	2241164790	8890	8890	8890	8890	0
129	20230804	175500	2241164790	8890	8890	8890	8890	0
130	20230804	175400	2241164790	8890	8890	8890	8890	0
131	20230804	175300	2241164790	8890	8890	8890	8890	0
132	20230804	175200	2241164790	8890	8890	8890	8890	0
133	20230804	175100	2241164790	8890	8890	8890	8890	0
134	20230804	175000	2241164790	8890	8890	8890	8890	0
135	20230804	174900	2241164790	8890	8890	8890	8890	0
136	20230804	174800	2241164790	8890	8890	8890	8890	0
137	20230804	174700	2241164790	8890	8890	8890	8890	0
138	20230804	174600	2241164790	8890	8890	8890	8890	0
139	20230804	174500	2241164790	8890	8890	8890	8890	0
140	20230804	174400	2241164790	8890	8890	8890	8890	0
141	20230804	174300	2241164790	8890	8890	8890	8890	0
142	20230804	174200	2241164790	8890	8890	8890	8890	0
143	20230804	174100	2241164790	8890	8890	8890	8890	0
144	20230804	174000	2241164790	8890	8890	8890	8890	0
145	20230804	173900	2241164790	8890	8890	8890	8890	0
146	20230804	173800	2241164790	8890	8890	8890	8890	0
147	20230804	173700	2241164790	8890	8890	8890	8890	0
148	20230804	173600	2241164790	8890	8890	8890	8890	0
149	20230804	173500	2241164790	8890	8890	8890	8890	0
150	20230804	173400	2241164790	8890	8890	8890	8890	0
151	20230804	173300	2241164790	8890	8890	8890	8890	0
152	20230804	173200	2241164790	8890	8890	8890	8890	4213
153	20230804	173100	2241164790	8890	8890	8890	8890	0
154	20230804	173000	2241164790	8890	8890	8890	8890	0
155	20230804	172900	2241164790	8890	8890	8890	8890	0
156	20230804	172800	2241164790	8890	8890	8890	8890	0
157	20230804	172700	2241164790	8890	8890	8890	8890	0
158	20230804	172600	2241164790	8890	8890	8890	8890	0
159	20230804	172500	2241164790	8890	8890	8890	8890	0
160	20230804	172400	2241164790	8890	8890	8890	8890	0
161	20230804	172300	2241164790	8890	8890	8890	8890	0
162	20230804	172200	2241164790	8890	8890	8890	8890	0
163	20230804	172100	2241164790	8890	8890	8890	8890	0
164	20230804	172000	2241164790	8890	8890	8890	8890	0
165	20230804	171900	2241164790	8890	8890	8890	8890	0
166	20230804	171800	2241164790	8890	8890	8890	8890	0
167	20230804	171700	2241164790	8890	8890	8890	8890	0
168	20230804	171600	2241164790	8890	8890	8890	8890	0
169	20230804	171500	2241164790	8890	8890	8890	8890	0
170	20230804	171400	2241164790	8890	8890	8890	8890	0
171	20230804	171300	2241164790	8890	8890	8890	8890	0
172	20230804	171200	2241164790	8890	8890	8890	8890	0
173	20230804	171100	2241164790	8890	8890	8890	8890	0
174	20230804	171000	2241164790	8890	8890	8890	8890	0
175	20230804	170900	2241164790	8890	8890	8890	8890	0
176	20230804	170800	2241164790	8890	8890	8890	8890	0
177	20230804	170700	2241164790	8890	8890	8890	8890	0
178	20230804	170600	2241164790	8890	8890	8890	8890	0
179	20230804	170500	2241164790	8890	8890	8890	8890	0
180	20230804	170400	2241164790	8890	8890	8890	8890	0
181	20230804	170300	2241164790	8890	8890	8890	8890	0
182	20230804	170200	2241164790	8890	8890	8890	8890	4213
183	20230804	170100	2241164790	8890	8890	8890	8890	0
184	20230804	170000	2241164790	8890	8890	8890	8890	0
185	20230804	165900	2241164790	8890	8890	8890	8890	0
186	20230804	165800	2241164790	8890	8890	8890	8890	0
187	20230804	165700	2241164790	8890	8890	8890	8890	0
188	20230804	165600	2241164790	8890	8890	8890	8890	0
189	20230804	165500	2241164790	8890	8890	8890	8890	0
190	20230804	165400	2241164790	8890	8890	8890	8890	0
191	20230804	165300	2241164790	8890	8890	8890	8890	0
192	20230804	165200	2241164790	8890	8890	8890	8890	0
193	20230804	165100	2241164790	8890	8890	8890	8890	0
194	20230804	165000	2241164790	8890	8890	8890	8890	0
195	20230804	164900	2241164790	8890	8890	8890	8890	0
196	20230804	164800	2241164790	8890	8890	8890	8890	0
197	20230804	164700	2241164790	8890	8890	8890	8890	0
198	20230804	164600	2241164790	8890	8890	8890	8890	0
199	20230804	164500	2241164790	8890	8890	8890	8890	0
200	20230804	164400	2241164790	8890	8890	8890	8890	0
201	20230804	164300	2241164790	8890	8890	8890	8890	0
202	20230804	164200	2241164790	8890	8890	8890	8890	0
203	20230804	164100	2241164790	8890	8890	8890	8890	0
204	20230804	164000	2241164790	8890	8890	8890	8890	0
205	20230804	163900	2241164790	8890	8890	8890	8890	0
206	20230804	163800	2241164790	8890	8890	8890	8890	0
207	20230804	163700	2241164790	8890	8890	8890	8890	0
208	20230804	163600	2241164790	8890	8890	8890	8890	0
209	20230804	163500	2241164790	8890	8890	8890	8890	0
210	20230804	163400	2241164790	8890	8890	8890	8890	0
211	20230804	163300	2241164790	8890	8890	8890	8890	0
212	20230804	163200	2241164790	8890	8890	8890	8890	4213
213	20230804	163100	2241164790	8890	8890	8890	8890	0
214	20230804	163000	2241164790	8890	8890	8890	8890	0
215	20230804	162900	2241164790	8890	8890	8890	8890	0
216	20230804	162800	2241164790	8890	8890	8890	8890	0
217	20230804	162700	2241164790	8890	8890	8890	8890	0
218	20230804	162600	2241164790	8890	8890	8890	8890	0
219	20230804	162500	2241164790	8890	8890	8890	8890	0
220	20230804	162400	2241164790	8890	8890	8890	8890	0
221	20230804	162300	2241164790	8890	8890	8890	8890	0
222	20230804	162200	2241164790	8890	8890	8890	8890	0
223	20230804	162100	2241164790	8890	8890	8890	8890	0
224	20230804	162000	2241164790	8890	8890	8890	8890	0
225	20230804	161900	2241164790	8890	8890	8890	8890	0
226	20230804	161800	2241164790	8890	8890	8890	8890	0
227	20230804	161700	2241164790	8890	8890	8890	8890	0
228	20230804	161600	2241164790	8890	8890	8890	8890	0
229	20230804	161500	2241164790	8890	8890	8890	8890	0
230	20230804	161400	2241164790	8890	8890	8890	8890	0
231	20230804	161300	2241164790	8890	8890	8890	8890	0
232	20230804	161200	2241164790	8890	8890	8890	8890	0
233	20230804	161100	2241164790	8890	8890	8890	8890	0
234	20230804	161000	2241164790	8890	8890	8890	8890	0
235	20230804	160900	2241164790	8890	8890	8890	8890	0
236	20230804	160800	2241164790	8890	8890	8890	8890	0
237	20230804	160700	2241164790	8890	8890	8890	8890	0
238	20230804	160600	2241164790	8890	8890	8890	8890	0
239	20230804	160500	2241164790	8890	8890	8890	8890	0
240	20230804	160400	2241164790	8890	8890	8890	8890	0
241	20230804	160300	2241164790	8890	8890	8890	8890	0
242	20230804	160200	2241164790	8890	8890	8890	8890	4213
243	20230804	160100	2241164790	8890	8890	8890	8890	0
244	20230804	160000	2241164790	8890	8890	8890	8890	0
245	20230804	155900	2241164790	8890	8890	8890	8890	0
246	20230804	155800	2241164790	8890	8890	8890	8890	0
247	20230804	155700	2241164790	8890	8890	8890	8890	0
248	20230804	155600	2241164790	8890	8890	8890	8890	0
249	20230804	155500	2241164790	8890	8890	8890	8890	0
250	20230804	155400	2241164790	8890	8890	8890	8890	0
251	20230804	155300	2241164790	8890	8890	8890	8890	0
252	20230804	155200	2241164790	8890	8890	8890	8890	0
253	20230804	155100	2241164790	8890	8890	8890	8890	0
254	20230804	155000	2241164790	8890	8890	8890	8890	0
255	20230804	154900	2241164790	8890	8890	8890	8890	0
256	20230804	154800	2241164790	8890	8890	8890	8890	0
257	20230804	154700	2241164790	8890	8890	8890	8890	0
258	20230804	154600	2241164790	8890	8890	8890	8890	0
259	20230804	154500	2241164790	8890	8890	8890	8890	0
260	20230804	154400	2241164790	8890	8890	8890	8890	0
261	20230804	154300	2241164790	8890	8890	8890	8890	0
262	20230804	154200	2241164790	8890	8890	8890	8890	0
263	20230804	154100	2241164790	8890	8890	8890	8890	0
264	20230804	154000	2241164790	8890	8890	8890	8890	0
265	20230804	153900	2241164790	8890	8890	8890	8890	0
266	20230804	153800	2241164790	8890	8890	8890	8890	0
267	20230804	153700	2241164790	8890	8890	8890	8890	0
268	20230804	153600	2241164790	8890	8890	8890	8890	0
269	20230804	153500	2241164790	8890	8890	8890	8890	0
270	20230804	153400	2241164790	8890	8890	8890	8890	0
271	20230804	153300	2241164790	8890	8890	8890	8890	0
272	20230804	153200	2241164790	8890	8890	8890	8890	4213
273	20230804	153100	2241164790	8890	8890	8890	8890	0
274	20230804	153000	2241164790	8890	8890	8890	8890	4213
275	20230804	152900	2203711220	8890	8890	8890	8890	0
276	20230804	152800	2203711220	8890	8890	8890	8890	0
277	20230804	152700	2203711220	8890	8890	8890	8890	0
278	20230804	152600	2203711220	8890	8890	8890	8890	0
279	20230804	152500	2203711220	8890	8890	8890	8890	0
280	20230804	152400	2203711220	8890	8890	8890	8890	0
281	20230804	152300	2203711220	8890	8890	8890	8890	0
282	20230804	152200	2203711220	8890	8890	8890	8890	0
283	20230804	152100	2203711220	8890	8890	8890	8890	0
284	20230804	152000	2203711220	8890	8890	8890	8890	0
285	20230804	151900	2203711220	8890	8880	8890	8880	279
286	20230804	151800	2201233640	8880	8890	8900	8880	450
287	20230804	151700	2197237250	8910	8900	8910	8900	294
288	20230804	151600	2194618890	8880	8900	8900	8880	169
289	20230804	151500	2193114870	8900	8900	8900	8880	508
290	20230804	151400	2188593770	8900	8880	8900	8880	26
291	20230804	151300	2188362790	8900	8900	8900	8890	1586
292	20230804	151200	2174257390	8900	8900	8900	8900	15
293	20230804	151100	2174123890	8890	8890	8890	8890	182
294	20230804	151000	2172505910	8900	8890	8900	8890	702
295	20230804	150900	2166264930	8890	8900	8900	8890	789
296	20230804	150800	2159245270	8900	8890	8900	8890	367
297	20230804	150700	2155982550	8880	8880	8880	8880	229
298	20230804	150600	2153949030	8880	8880	8880	8880	0
299	20230804	150500	2153949030	8880	8870	8880	8870	254
300	20230804	150400	2151696020	8870	8900	8900	8870	4503
301	20230804	150300	2111708930	8900	8900	8910	8900	1205
302	20230804	150200	2100984380	8900	8900	8900	8900	820
303	20230804	150100	2093686380	8900	8900	8900	8900	128
304	20230804	150000	2092547180	8910	8910	8910	8910	0
305	20230804	145900	2092547180	8910	8880	8910	8870	949
306	20230804	145800	2084129500	8880	8880	8880	8880	200
307	20230804	145700	2082353500	8870	8870	8870	8870	292
308	20230804	145600	2079763460	8870	8920	8920	8870	12999
309	20230804	145500	1964396770	8930	8930	8940	8930	3196
310	20230804	145400	1935850870	8940	8920	8940	8920	545
311	20230804	145300	1930984200	8930	8930	8930	8910	712
312	20230804	145200	1924627040	8930	8900	8930	8900	2635
313	20230804	145100	1901150430	8900	8900	8900	8900	103
314	20230804	145000	1900233730	8910	8910	8910	8900	26
315	20230804	144900	1900002270	8910	8910	8910	8910	10
316	20230804	144800	1899913170	8910	8910	8910	8910	0
317	20230804	144700	1899913170	8910	8910	8910	8910	5
318	20230804	144600	1899868620	8910	8900	8910	8900	344
319	20230804	144500	1896804580	8890	8900	8900	8890	620
320	20230804	144400	1891289710	8900	8900	8910	8900	307
321	20230804	144300	1888557310	8910	8910	8910	8910	36
322	20230804	144200	1888236550	8910	8910	8910	8910	188
323	20230804	144100	1886561470	8910	8910	8910	8910	24
324	20230804	144000	1886347630	8910	8910	8910	8910	50
325	20230804	143900	1885902130	8920	8920	8920	8920	0
326	20230804	143800	1885902130	8920	8920	8920	8920	201
327	20230804	143700	1884109210	8920	8920	8920	8920	1
328	20230804	143600	1884100290	8920	8930	8930	8920	105
329	20230804	143500	1883163680	8930	8920	8930	8920	991
330	20230804	143400	1874323940	8920	8910	8920	8910	329
331	20230804	143300	1871392530	8910	8910	8910	8910	0
332	20230804	143200	1871392530	8910	8910	8910	8910	549
333	20230804	143100	1866500940	8910	8910	8910	8910	0
334	20230804	143000	1866500940	8910	8910	8910	8910	4
335	20230804	142900	1866465300	8890	8900	8910	8890	11
336	20230804	142800	1866367480	8910	8910	8910	8910	10
337	20230804	142700	1866278380	8910	8910	8910	8910	182
338	20230804	142600	1864656760	8890	8900	8900	8890	218
339	20230804	142500	1862718510	8930	8910	8930	8910	451
340	20230804	142400	1858693300	8910	8910	8910	8910	111
341	20230804	142300	1857704290	8930	8930	8930	8930	2
342	20230804	142200	1857686430	8900	8930	8930	8900	348
343	20230804	142100	1854583260	8920	8910	8930	8900	395
344	20230804	142000	1851061530	8920	8910	8920	8910	133
345	20230804	141900	1849876440	8930	8930	8930	8930	0
346	20230804	141800	1849876440	8930	8930	8930	8930	0
347	20230804	141700	1849876440	8930	8920	8930	8900	101
348	20230804	141600	1848977300	8930	8930	8930	8930	141
349	20230804	141500	1847718170	8940	8940	8940	8910	763
350	20230804	141400	1840907200	8940	8940	8940	8940	2
351	20230804	141300	1840889320	8950	8930	8950	8930	642
352	20230804	141200	1835153720	8930	8930	8930	8920	1476
353	20230804	141100	1821983040	8930	8930	8940	8930	1052
354	20230804	141000	1812588670	8920	8910	8930	8910	1707
355	20230804	140900	1797365170	8930	8930	8930	8930	0
356	20230804	140800	1797365170	8930	8910	8930	8890	574
357	20230804	140700	1792250610	8910	8920	8920	8910	891
358	20230804	140600	1784304180	8910	8910	8920	8910	833
359	20230804	140500	1776882120	8920	8920	8930	8920	48
360	20230804	140400	1776453950	8920	8920	8920	8920	239
361	20230804	140300	1774322070	8930	8930	8930	8930	0
362	20230804	140200	1774322070	8930	8910	8930	8910	115
363	20230804	140100	1773297130	8930	8910	8930	8910	220
364	20230804	140000	1771332590	8930	8900	8930	8900	152
365	20230804	135900	1769978710	8930	8930	8930	8930	0
366	20230804	135800	1769978710	8930	8930	8930	8930	2
367	20230804	135700	1769960850	8900	8900	8930	8900	1167
368	20230804	135600	1759559190	8900	8900	8900	8900	137
369	20230804	135500	1758339890	8890	8890	8900	8890	206
370	20230804	135400	1756508530	8900	8900	8900	8900	30
371	20230804	135300	1756241530	8900	8910	8910	8900	125
372	20230804	135200	1755128930	8910	8910	8910	8910	0
373	20230804	135100	1755128930	8910	8910	8910	8910	0
374	20230804	135000	1755128930	8910	8900	8910	8890	1002
375	20230804	134900	1746219870	8900	8880	8910	8880	2120
376	20230804	134800	1727348050	8870	8870	8870	8870	0
377	20230804	134700	1727348050	8870	8860	8870	8860	595
378	20230804	134600	1722071760	8860	8870	8870	8860	171
379	20230804	134500	1720555190	8870	8880	8880	8870	106
380	20230804	134400	1719614920	8870	8860	8870	8860	446
381	20230804	134300	1715660330	8850	8850	8850	8850	1087
382	20230804	134200	1706040380	8850	8840	8850	8830	163
383	20230804	134100	1704598530	8850	8850	8850	8840	350
384	20230804	134000	1701501730	8850	8850	8850	8850	150
385	20230804	133900	1700174230	8840	8840	8840	8840	50
386	20230804	133800	1699732230	8840	8840	8840	8840	40
387	20230804	133700	1699378630	8840	8850	8850	8810	3230
388	20230804	133600	1670872240	8850	8870	8870	8850	73
389	20230804	133500	1670225970	8850	8860	8860	8850	127
390	20230804	133400	1669101800	8860	8860	8860	8860	40
391	20230804	133300	1668747400	8860	8870	8870	8860	689
392	20230804	133200	1662641600	8870	8870	8870	8870	0
393	20230804	133100	1662641600	8870	8870	8870	8870	0
394	20230804	133000	1662641600	8870	8870	8870	8870	196
395	20230804	132900	1660903080	8860	8870	8870	8860	13
396	20230804	132800	1660787800	8860	8860	8860	8860	365
397	20230804	132700	1657553900	8860	8870	8870	8860	49
398	20230804	132600	1657119280	8870	8870	8870	8870	104
399	20230804	132500	1656196800	8860	8860	8860	8860	0
400	20230804	132400	1656196800	8860	8860	8860	8860	0
401	20230804	132300	1656196800	8860	8860	8860	8860	2
402	20230804	132200	1656179080	8870	8870	8870	8870	519
403	20230804	132100	1651575550	8880	8880	8880	8880	50
404	20230804	132000	1651131550	8880	8880	8880	8880	0
405	20230804	131900	1651131550	8880	8880	8880	8880	0
406	20230804	131800	1651131550	8880	8880	8880	8880	1
407	20230804	131700	1651122670	8860	8860	8860	8860	0
408	20230804	131600	1651122670	8860	8870	8870	8860	11
409	20230804	131500	1651025150	8880	8880	8880	8880	35
410	20230804	131400	1650714350	8880	8880	8880	8880	0
411	20230804	131300	1650714350	8880	8860	8880	8860	28
412	20230804	131200	1650466230	8870	8870	8870	8870	115
413	20230804	131100	1649446180	8870	8870	8870	8870	20
414	20230804	131000	1649268780	8880	8880	8880	8880	43
415	20230804	130900	1648886940	8880	8890	8890	8860	400
416	20230804	130800	1645338240	8880	8880	8880	8880	0
417	20230804	130700	1645338240	8880	8880	8880	8880	112
418	20230804	130600	1644343680	8880	8880	8880	8880	716
419	20230804	130500	1637985600	8890	8890	8890	8890	50
420	20230804	130400	1637541100	8880	8880	8880	8880	75
421	20230804	130300	1636875100	8890	8890	8890	8890	205
422	20230804	130200	1635052650	8890	8890	8890	8890	2
423	20230804	130100	1635034870	8880	8880	8880	8880	28
424	20230804	130000	1634786230	8880	8880	8880	8880	108
425	20230804	125900	1633827190	8880	8880	8880	8880	129
426	20230804	125800	1632681670	8870	8870	8870	8870	99
427	20230804	125700	1631803540	8870	8870	8870	8870	2
428	20230804	125600	1631785800	8870	8870	8870	8870	21
429	20230804	125500	1631599530	8870	8870	8870	8870	288
430	20230804	125400	1629044970	8870	8870	8870	8870	0
431	20230804	125300	1629044970	8870	8870	8870	8870	0
432	20230804	125200	1629044970	8870	8870	8870	8870	0
433	20230804	125100	1629044970	8870	8870	8870	8860	290
434	20230804	125000	1626472690	8870	8870	8870	8870	55
435	20230804	124900	1625984840	8870	8870	8870	8870	3
436	20230804	124800	1625958230	8860	8860	8860	8860	81
437	20230804	124700	1625240570	8850	8850	8850	8850	1
438	20230804	124600	1625231720	8860	8860	8860	8860	23
439	20230804	124500	1625027940	8860	8860	8860	8860	143
440	20230804	124400	1623760960	8870	8860	8870	8860	110
441	20230804	124300	1622785650	8870	8870	8870	8870	10
442	20230804	124200	1622696950	8840	8840	8840	8840	0
443	20230804	124100	1622696950	8840	8840	8840	8840	133
444	20230804	124000	1621521230	8840	8830	8840	8830	25
445	20230804	123900	1621300330	8840	8840	8840	8840	10
446	20230804	123800	1621211930	8840	8840	8840	8840	96
447	20230804	123700	1620363290	8840	8860	8860	8840	22
448	20230804	123600	1620168590	8850	8850	8850	8850	0
449	20230804	123500	1620168590	8850	8850	8850	8850	0
450	20230804	123400	1620168590	8850	8860	8860	8850	251
451	20230804	123300	1617944830	8850	8820	8850	8820	772
452	20230804	123200	1611117220	8820	8820	8820	8820	147
453	20230804	123100	1609820680	8820	8820	8820	8820	324
454	20230804	123000	1606963000	8820	8820	8820	8820	8
455	20230804	122900	1606892440	8820	8820	8820	8820	70
456	20230804	122800	1606275040	8870	8870	8870	8870	1
457	20230804	122700	1606266170	8790	8790	8790	8790	365
458	20230804	122600	1603057820	8790	8820	8820	8790	654
459	20230804	122500	1597304030	8830	8830	8830	8830	196
460	20230804	122400	1595573350	8830	8820	8830	8820	410
461	20230804	122300	1591953060	8830	8840	8840	8830	231
462	20230804	122200	1589911030	8870	8870	8870	8870	7
463	20230804	122100	1589848940	8890	8840	8890	8840	321
464	20230804	122000	1587005250	8830	8850	8910	8830	2221
465	20230804	121900	1567352570	8850	8860	8860	8850	1280
466	20230804	121800	1556016770	8860	8870	8870	8860	270
467	20230804	121700	1553622400	8870	8870	8870	8870	26
468	20230804	121600	1553391780	8870	8880	8880	8870	355
469	20230804	121500	1550241390	8920	8880	8920	8880	81
470	20230804	121400	1549521950	8920	8890	8920	8880	1576
471	20230804	121300	1535522770	8890	8910	8910	8890	1638
472	20230804	121200	1520946150	8920	8920	8920	8920	145
473	20230804	121100	1519652750	8920	8920	8920	8920	51
474	20230804	121000	1519197830	8950	8930	8950	8930	211
475	20230804	120900	1517313000	8950	8950	8950	8950	10
476	20230804	120800	1517223500	8920	8920	8920	8920	52
477	20230804	120700	1516759660	8920	8950	8950	8920	723
478	20230804	120600	1510309020	8960	8940	8960	8940	195
479	20230804	120500	1508565700	8960	8940	8960	8940	119
480	20230804	120400	1507501820	8960	8940	8960	8940	2
481	20230804	120300	1507483920	8960	8960	8960	8940	14
482	20230804	120200	1507358680	8930	8930	8930	8930	110
483	20230804	120100	1506376380	8960	8960	8960	8960	0
484	20230804	120000	1506376380	8960	8960	8960	8960	3
485	20230804	115900	1506349500	8960	8940	8970	8940	572
486	20230804	115800	1501226460	8980	8980	8980	8970	286
487	20230804	115700	1498660530	8970	8960	8970	8960	1230
488	20230804	115600	1487632080	8960	8920	8960	8920	1939
489	20230804	115500	1470298780	8920	8910	8920	8910	2
490	20230804	115400	1470280950	8910	8910	8910	8910	491
491	20230804	115300	1465906140	8910	8910	8910	8910	346
492	20230804	115200	1462823280	8910	8910	8910	8910	21
493	20230804	115100	1462636170	8900	8900	8900	8900	102
494	20230804	115000	1461728370	8910	8910	8910	8910	125
495	20230804	114900	1460614620	8900	8900	8900	8900	0
496	20230804	114800	1460614620	8900	8900	8900	8900	0
497	20230804	114700	1460614620	8900	8910	8910	8900	250
498	20230804	114600	1458387620	8910	8910	8910	8910	120
499	20230804	114500	1457318420	8910	8910	8910	8910	185
500	20230804	114400	1455670070	8920	8920	8920	8920	0
501	20230804	114300	1455670070	8920	8920	8920	8920	103
502	20230804	114200	1454751310	8900	8900	8900	8900	60
503	20230804	114100	1454217310	8920	8920	8920	8920	0
504	20230804	114000	1454217310	8920	8920	8920	8920	0
505	20230804	113900	1454217310	8920	8920	8920	8920	0
506	20230804	113800	1454217310	8920	8930	8930	8910	356
507	20230804	113700	1451045280	8910	8890	8910	8890	1183
508	20230804	113600	1440521600	8890	8880	8890	8880	401
509	20230804	113500	1436960710	8890	8890	8890	8890	199
510	20230804	113400	1435191600	8890	8860	8890	8860	1635
511	20230804	113300	1420698160	8860	8850	8860	8850	927
512	20230804	113200	1412485260	8850	8800	8850	8800	723
513	20230804	113100	1406096960	8800	8800	8800	8780	820
514	20230804	113000	1398887560	8800	8840	8840	8800	1517
515	20230804	112900	1385511620	8850	8860	8860	8850	212
516	20230804	112800	1383635310	8860	8870	8870	8860	182
517	20230804	112700	1382021510	8860	8850	8860	8850	116
518	20230804	112600	1380993950	8850	8850	8850	8850	34
519	20230804	112500	1380693050	8870	8860	8870	8860	263
520	20230804	112400	1378362860	8860	8860	8870	8860	433
521	20230804	112300	1374525360	8860	8860	8860	8860	255
522	20230804	112200	1372266060	8860	8870	8870	8860	247
523	20230804	112100	1370075620	8870	8870	8870	8870	814
524	20230804	112000	1362855440	8870	8870	8870	8870	145
525	20230804	111900	1361569290	8870	8870	8870	8870	65
526	20230804	111800	1360992740	8870	8870	8870	8870	412
527	20230804	111700	1357338300	8870	8860	8870	8860	985
528	20230804	111600	1348602430	8850	8850	8850	8850	10
529	20230804	111500	1348513930	8860	8860	8860	8860	3
530	20230804	111400	1348487350	8840	8840	8840	8840	166
531	20230804	111300	1347019910	8860	8850	8860	8840	21
532	20230804	111200	1346834240	8870	8870	8870	8870	102
533	20230804	111100	1345929500	8870	8830	8870	8830	225
534	20230804	111000	1343942670	8820	8840	8840	8790	2743
535	20230804	110900	1319784270	8840	8860	8860	8840	165
536	20230804	110800	1318323960	8870	8860	8870	8860	607
537	20230804	110700	1312944200	8860	8850	8860	8850	368
538	20230804	110600	1309687210	8850	8890	8890	8850	2728
539	20230804	110500	1285496180	8920	8910	8920	8890	1076
540	20230804	110400	1275916470	8920	8920	8920	8920	562
541	20230804	110300	1270903430	8930	8930	8930	8930	170
542	20230804	110200	1269385330	8940	8930	8940	8930	2407
543	20230804	110100	1247867890	8940	8940	8940	8940	0
544	20230804	110000	1247867890	8940	8930	8940	8920	6
545	20230804	105900	1247814280	8910	8940	8940	8910	280
546	20230804	105800	1245313240	8940	8910	8940	8910	168
547	20230804	105700	1243812450	8910	8910	8920	8910	370
548	20230804	105600	1240515740	8890	8910	8910	8890	169
549	20230804	105500	1239011630	8890	8910	8910	8890	179
550	20230804	105400	1237417960	8920	8930	8930	8920	1481
551	20230804	105300	1224204630	8920	8950	8950	8910	772
552	20230804	105200	1217312580	8960	8960	8960	8960	1
553	20230804	105100	1217303620	8940	8910	8940	8890	2319
554	20230804	105000	1196628570	8920	8930	8940	8920	2044
555	20230804	104900	1178393000	8930	8960	8960	8930	1347
556	20230804	104800	1166357000	8960	9000	9000	8960	246
557	20230804	104700	1164152650	8990	8980	9000	8970	889
558	20230804	104600	1156161700	8970	8980	8980	8970	548
559	20230804	104500	1151242060	8970	9000	9000	8960	113
560	20230804	104400	1150229030	8990	9020	9020	8990	2214
561	20230804	104300	1130314190	9030	9030	9030	9030	0
562	20230804	104200	1130314190	9030	9030	9030	9020	546
563	20230804	104100	1125386100	9010	9030	9040	9010	1055
564	20230804	104000	1115859800	9030	9010	9030	9000	3045
565	20230804	103900	1088396410	9000	9020	9020	9000	1533
566	20230804	103800	1074586710	9020	9020	9020	8990	1093
567	20230804	103700	1064745200	9020	9020	9060	9010	4259
568	20230804	103600	1026276120	9020	8950	9020	8950	7098
569	20230804	103500	962545790	8940	8940	8960	8930	1656
570	20230804	103400	947733990	8950	8960	8960	8950	169
571	20230804	103300	946220110	8950	8960	8960	8950	100
572	20230804	103200	945324140	8960	8950	8960	8950	327
573	20230804	103100	942396610	8950	8960	8960	8950	335
574	20230804	103000	939397820	8950	8910	8960	8910	6698
575	20230804	102900	879545250	8920	8900	8920	8900	1097
576	20230804	102800	869780340	8900	8900	8900	8900	2
577	20230804	102700	869762540	8870	8880	8900	8870	1729
578	20230804	102600	854420360	8870	8870	8870	8870	173
579	20230804	102500	852885850	8870	8880	8880	8860	273
580	20230804	102400	850466050	8860	8860	8860	8860	300
581	20230804	102300	847808050	8870	8860	8870	8860	293
582	20230804	102200	845212060	8820	8820	8820	8810	473
583	20230804	102100	841044320	8860	8860	8860	8860	201
584	20230804	102000	839263460	8810	8810	8810	8810	44
585	20230804	101900	838875820	8860	8820	8860	8820	155
586	20230804	101800	837508600	8790	8800	8800	8790	1771
587	20230804	101700	821932130	8860	8810	8860	8810	100
588	20230804	101600	821051080	8810	8820	8820	8810	214
589	20230804	101500	819163710	8820	8820	8830	8820	281
590	20230804	101400	816685250	8800	8800	8800	8800	210
591	20230804	101300	814837250	8810	8820	8820	8810	351
592	20230804	101200	811744830	8820	8840	8840	8820	546
593	20230804	101100	806925580	8850	8870	8870	8850	811
594	20230804	101000	799742670	8870	8870	8870	8870	129
595	20230804	100900	798598440	8870	8890	8890	8870	300
596	20230804	100800	795935440	8870	8910	8910	8870	640
597	20230804	100700	790241390	8920	8900	8920	8870	443
598	20230804	100600	786294770	8890	8910	8910	8890	209
599	20230804	100500	784434620	8910	8900	8910	8890	1099
600	20230804	100400	774655530	8900	8890	8900	8890	225
601	20230804	100300	772653410	8870	8870	8890	8870	937
602	20230804	100200	764334190	8870	8860	8870	8860	444
603	20230804	100100	760399810	8860	8840	8860	8830	1201
604	20230804	100000	749771810	8850	8850	8850	8840	157
605	20230804	095900	748383360	8850	8850	8850	8850	210
606	20230804	095800	746524860	8850	8830	8850	8830	53
607	20230804	095700	746056670	8830	8830	8850	8830	428
608	20230804	095600	742277210	8830	8800	8830	8790	440
609	20230804	095500	738408160	8830	8800	8830	8800	167
610	20230804	095400	736934330	8800	8800	8800	8800	90
611	20230804	095300	736142330	8800	8830	8830	8800	2211
612	20230804	095200	716643430	8850	8830	8850	8820	2704
613	20230804	095100	692732110	8850	8840	8850	8820	695
614	20230804	095000	686596910	8840	8850	8870	8840	202
615	20230804	094900	684810710	8840	8870	8870	8840	290
616	20230804	094800	682240400	8860	8850	8860	8850	132
617	20230804	094700	681070940	8850	8840	8870	8820	1257
618	20230804	094600	669980870	8840	8850	8850	8820	1841
619	20230804	094500	653693460	8860	8870	8900	8860	412
620	20230804	094400	650041850	8870	8900	8910	8870	1066
621	20230804	094300	640571020	8910	8930	8930	8900	2139
622	20230804	094200	621512360	8930	8890	8930	8890	2188
623	20230804	094100	602024590	8890	8890	8900	8880	193
624	20230804	094000	600309350	8860	8900	8900	8860	3520
625	20230804	093900	569097560	8900	8880	8900	8880	2703
626	20230804	093800	545094860	8890	8890	8890	8850	234
627	20230804	093700	543016010	8880	8900	8910	8850	1483
628	20230804	093600	529824960	8900	8850	8910	8810	6611
629	20230804	093500	471094290	8850	8800	8850	8800	2706
630	20230804	093400	447232440	8800	8820	8820	8790	1083
631	20230804	093300	437700410	8820	8750	8820	8750	1247
632	20230804	093200	426748920	8750	8750	8770	8740	1204
633	20230804	093100	416213050	8770	8770	8770	8730	305
634	20230804	093000	413549520	8730	8770	8770	8730	110
635	20230804	092900	412588820	8770	8780	8780	8720	770
636	20230804	092800	405861490	8770	8770	8770	8750	599
637	20230804	092700	400613040	8770	8790	8820	8770	783
638	20230804	092600	393734200	8820	8820	8820	8820	168
639	20230804	092500	392252440	8820	8770	8820	8770	318
640	20230804	092400	389463480	8770	8800	8830	8770	1252
641	20230804	092300	378441110	8830	8840	8840	8810	783
642	20230804	092200	371536540	8840	8810	8840	8810	1808
643	20230804	092100	355582850	8810	8780	8810	8780	3431
644	20230804	092000	325411440	8780	8790	8790	8780	144
645	20230804	091900	324145830	8750	8770	8800	8750	1204
646	20230804	091800	313602220	8780	8800	8830	8780	737
647	20230804	091700	307128930	8820	8800	8830	8800	2971
648	20230804	091600	280948270	8790	8750	8790	8710	2067
649	20230804	091500	262809770	8760	8700	8770	8700	2890
650	20230804	091400	237598390	8740	8740	8740	8700	911
651	20230804	091300	229660120	8740	8700	8750	8700	4236
652	20230804	091200	192772840	8700	8700	8700	8700	3516
653	20230804	091100	162183640	8700	8630	8700	8630	1020
654	20230804	091000	153361460	8630	8550	8630	8550	1422
655	20230804	090900	141193650	8550	8500	8550	8500	621
656	20230804	090800	135915000	8500	8540	8560	8500	2643
657	20230804	090700	113399250	8540	8590	8590	8540	155
658	20230804	090600	112073800	8580	8610	8610	8580	708
659	20230804	090500	105991470	8610	8580	8610	8520	1826
660	20230804	090400	90419450	8580	8550	8580	8500	4135
661	20230804	090300	55129240	8550	8540	8560	8540	1898
662	20230804	090200	38885920	8560	8510	8560	8490	639
663	20230804	090100	33449480	8550	8520	8560	8500	985
664	20230804	090000	25061420	8510	8560	8560	8510	2933