KissMeData/079160/min/candle-20230804.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230804	193600	1330876880	8890	8890	8890	8890	2260
3	20230804	193500	1330876880	8890	8890	8890	8890	0
4	20230804	193400	1330876880	8890	8890	8890	8890	0
5	20230804	193300	1330876880	8890	8890	8890	8890	0
6	20230804	193200	1330876880	8890	8890	8890	8890	0
7	20230804	193100	1330876880	8890	8890	8890	8890	0
8	20230804	193000	1330876880	8890	8890	8890	8890	0
9	20230804	192900	1330876880	8890	8890	8890	8890	0
10	20230804	192800	1330876880	8890	8890	8890	8890	0
11	20230804	192700	1330876880	8890	8890	8890	8890	0
12	20230804	192600	1330876880	8890	8890	8890	8890	0
13	20230804	192500	1330876880	8890	8890	8890	8890	0
14	20230804	192400	1330876880	8890	8890	8890	8890	0
15	20230804	192300	1330876880	8890	8890	8890	8890	0
16	20230804	192200	1330876880	8890	8890	8890	8890	0
17	20230804	192100	1330876880	8890	8890	8890	8890	0
18	20230804	192000	1330876880	8890	8890	8890	8890	0
19	20230804	191900	1330876880	8890	8890	8890	8890	0
20	20230804	191800	1330876880	8890	8890	8890	8890	0
21	20230804	191700	1330876880	8890	8890	8890	8890	0
22	20230804	191600	1330876880	8890	8890	8890	8890	0
23	20230804	191500	1330876880	8890	8890	8890	8890	0
24	20230804	191400	1330876880	8890	8890	8890	8890	0
25	20230804	191300	1330876880	8890	8890	8890	8890	0
26	20230804	191200	1330876880	8890	8890	8890	8890	0
27	20230804	191100	1330876880	8890	8890	8890	8890	0
28	20230804	191000	1330876880	8890	8890	8890	8890	0
29	20230804	190900	1330876880	8890	8890	8890	8890	0
30	20230804	190800	1330876880	8890	8890	8890	8890	0
31	20230804	190700	1330876880	8890	8890	8890	8890	0
32	20230804	190600	1330876880	8890	8890	8890	8890	2260
33	20230804	190500	1330876880	8890	8890	8890	8890	0
34	20230804	190400	1330876880	8890	8890	8890	8890	0
35	20230804	190300	1330876880	8890	8890	8890	8890	0
36	20230804	190200	1330876880	8890	8890	8890	8890	0
37	20230804	190100	1330876880	8890	8890	8890	8890	0
38	20230804	190000	1330876880	8890	8890	8890	8890	0
39	20230804	185900	1330876880	8890	8890	8890	8890	0
40	20230804	185800	1330876880	8890	8890	8890	8890	0
41	20230804	185700	1330876880	8890	8890	8890	8890	0
42	20230804	185600	1330876880	8890	8890	8890	8890	0
43	20230804	185500	1330876880	8890	8890	8890	8890	0
44	20230804	185400	1330876880	8890	8890	8890	8890	0
45	20230804	185300	1330876880	8890	8890	8890	8890	0
46	20230804	185200	1330876880	8890	8890	8890	8890	0
47	20230804	185100	1330876880	8890	8890	8890	8890	0
48	20230804	185000	1330876880	8890	8890	8890	8890	0
49	20230804	184900	1330876880	8890	8890	8890	8890	0
50	20230804	184800	1330876880	8890	8890	8890	8890	0
51	20230804	184700	1330876880	8890	8890	8890	8890	0
52	20230804	184600	1330876880	8890	8890	8890	8890	0
53	20230804	184500	1330876880	8890	8890	8890	8890	0
54	20230804	184400	1330876880	8890	8890	8890	8890	0
55	20230804	184300	1330876880	8890	8890	8890	8890	0
56	20230804	184200	1330876880	8890	8890	8890	8890	0
57	20230804	184100	1330876880	8890	8890	8890	8890	0
58	20230804	184000	1330876880	8890	8890	8890	8890	0
59	20230804	183900	1330876880	8890	8890	8890	8890	0
60	20230804	183800	1330876880	8890	8890	8890	8890	0
61	20230804	183700	1330876880	8890	8890	8890	8890	0
62	20230804	183600	1330876880	8890	8890	8890	8890	2260
63	20230804	183500	1330876880	8890	8890	8890	8890	0
64	20230804	183400	1330876880	8890	8890	8890	8890	0
65	20230804	183300	1330876880	8890	8890	8890	8890	0
66	20230804	183200	1330876880	8890	8890	8890	8890	0
67	20230804	183100	1330876880	8890	8890	8890	8890	0
68	20230804	183000	1330876880	8890	8890	8890	8890	0
69	20230804	182900	1330876880	8890	8890	8890	8890	0
70	20230804	182800	1330876880	8890	8890	8890	8890	0
71	20230804	182700	1330876880	8890	8890	8890	8890	0
72	20230804	182600	1330876880	8890	8890	8890	8890	0
73	20230804	182500	1330876880	8890	8890	8890	8890	0
74	20230804	182400	1330876880	8890	8890	8890	8890	0
75	20230804	182300	1330876880	8890	8890	8890	8890	0
76	20230804	182200	1330876880	8890	8890	8890	8890	0
77	20230804	182100	1330876880	8890	8890	8890	8890	0
78	20230804	182000	1330876880	8890	8890	8890	8890	0
79	20230804	181900	1330876880	8890	8890	8890	8890	0
80	20230804	181800	1330876880	8890	8890	8890	8890	0
81	20230804	181700	1330876880	8890	8890	8890	8890	0
82	20230804	181600	1330876880	8890	8890	8890	8890	0
83	20230804	181500	1330876880	8890	8890	8890	8890	0
84	20230804	181400	1330876880	8890	8890	8890	8890	0
85	20230804	181300	1330876880	8890	8890	8890	8890	0
86	20230804	181200	1330876880	8890	8890	8890	8890	0
87	20230804	181100	1330876880	8890	8890	8890	8890	0
88	20230804	181000	1330876880	8890	8890	8890	8890	0
89	20230804	180900	1330876880	8890	8890	8890	8890	0
90	20230804	180800	1330876880	8890	8890	8890	8890	0
91	20230804	180700	1330876880	8890	8890	8890	8890	0
92	20230804	180600	1330876880	8890	8890	8890	8890	2260
93	20230804	180500	1330876880	8890	8890	8890	8890	0
94	20230804	180400	1330876880	8890	8890	8890	8890	0
95	20230804	180300	1330876880	8890	8890	8890	8890	0
96	20230804	180200	1330876880	8890	8890	8890	8890	0
97	20230804	180100	1330876880	8890	8890	8890	8890	0
98	20230804	180000	1330876880	8890	8890	8890	8890	0
99	20230804	175900	1330876880	8890	8890	8890	8890	0
100	20230804	175800	1330876880	8890	8890	8890	8890	0
101	20230804	175700	1330876880	8890	8890	8890	8890	0
102	20230804	175600	1330876880	8890	8890	8890	8890	0
103	20230804	175500	1330876880	8890	8890	8890	8890	0
104	20230804	175400	1330876880	8890	8890	8890	8890	0
105	20230804	175300	1330876880	8890	8890	8890	8890	0
106	20230804	175200	1330876880	8890	8890	8890	8890	0
107	20230804	175100	1330876880	8890	8890	8890	8890	0
108	20230804	175000	1330876880	8890	8890	8890	8890	0
109	20230804	174900	1330876880	8890	8890	8890	8890	0
110	20230804	174800	1330876880	8890	8890	8890	8890	0
111	20230804	174700	1330876880	8890	8890	8890	8890	0
112	20230804	174600	1330876880	8890	8890	8890	8890	0
113	20230804	174500	1330876880	8890	8890	8890	8890	0
114	20230804	174400	1330876880	8890	8890	8890	8890	0
115	20230804	174300	1330876880	8890	8890	8890	8890	0
116	20230804	174200	1330876880	8890	8890	8890	8890	0
117	20230804	174100	1330876880	8890	8890	8890	8890	0
118	20230804	174000	1330876880	8890	8890	8890	8890	0
119	20230804	173900	1330876880	8890	8890	8890	8890	0
120	20230804	173800	1330876880	8890	8890	8890	8890	0
121	20230804	173700	1330876880	8890	8890	8890	8890	0
122	20230804	173600	1330876880	8890	8890	8890	8890	2260
123	20230804	173500	1330876880	8890	8890	8890	8890	0
124	20230804	173400	1330876880	8890	8890	8890	8890	0
125	20230804	173300	1330876880	8890	8890	8890	8890	0
126	20230804	173200	1330876880	8890	8890	8890	8890	0
127	20230804	173100	1330876880	8890	8890	8890	8890	0
128	20230804	173000	1330876880	8890	8890	8890	8890	0
129	20230804	172900	1330876880	8890	8890	8890	8890	0
130	20230804	172800	1330876880	8890	8890	8890	8890	0
131	20230804	172700	1330876880	8890	8890	8890	8890	0
132	20230804	172600	1330876880	8890	8890	8890	8890	0
133	20230804	172500	1330876880	8890	8890	8890	8890	0
134	20230804	172400	1330876880	8890	8890	8890	8890	0
135	20230804	172300	1330876880	8890	8890	8890	8890	0
136	20230804	172200	1330876880	8890	8890	8890	8890	0
137	20230804	172100	1330876880	8890	8890	8890	8890	0
138	20230804	172000	1330876880	8890	8890	8890	8890	0
139	20230804	171900	1330876880	8890	8890	8890	8890	0
140	20230804	171800	1330876880	8890	8890	8890	8890	0
141	20230804	171700	1330876880	8890	8890	8890	8890	0
142	20230804	171600	1330876880	8890	8890	8890	8890	0
143	20230804	171500	1330876880	8890	8890	8890	8890	0
144	20230804	171400	1330876880	8890	8890	8890	8890	0
145	20230804	171300	1330876880	8890	8890	8890	8890	0
146	20230804	171200	1330876880	8890	8890	8890	8890	0
147	20230804	171100	1330876880	8890	8890	8890	8890	0
148	20230804	171000	1330876880	8890	8890	8890	8890	0
149	20230804	170900	1330876880	8890	8890	8890	8890	0
150	20230804	170800	1330876880	8890	8890	8890	8890	0
151	20230804	170700	1330876880	8890	8890	8890	8890	0
152	20230804	170600	1330876880	8890	8890	8890	8890	2260
153	20230804	170500	1330876880	8890	8890	8890	8890	0
154	20230804	170400	1330876880	8890	8890	8890	8890	0
155	20230804	170300	1330876880	8890	8890	8890	8890	0
156	20230804	170200	1330876880	8890	8890	8890	8890	0
157	20230804	170100	1330876880	8890	8890	8890	8890	0
158	20230804	170000	1330876880	8890	8890	8890	8890	0
159	20230804	165900	1330876880	8890	8890	8890	8890	0
160	20230804	165800	1330876880	8890	8890	8890	8890	0
161	20230804	165700	1330876880	8890	8890	8890	8890	0
162	20230804	165600	1330876880	8890	8890	8890	8890	0
163	20230804	165500	1330876880	8890	8890	8890	8890	0
164	20230804	165400	1330876880	8890	8890	8890	8890	0
165	20230804	165300	1330876880	8890	8890	8890	8890	0
166	20230804	165200	1330876880	8890	8890	8890	8890	0
167	20230804	165100	1330876880	8890	8890	8890	8890	0
168	20230804	165000	1330876880	8890	8890	8890	8890	0
169	20230804	164900	1330876880	8890	8890	8890	8890	0
170	20230804	164800	1330876880	8890	8890	8890	8890	0
171	20230804	164700	1330876880	8890	8890	8890	8890	0
172	20230804	164600	1330876880	8890	8890	8890	8890	0
173	20230804	164500	1330876880	8890	8890	8890	8890	0
174	20230804	164400	1330876880	8890	8890	8890	8890	0
175	20230804	164300	1330876880	8890	8890	8890	8890	0
176	20230804	164200	1330876880	8890	8890	8890	8890	0
177	20230804	164100	1330876880	8890	8890	8890	8890	0
178	20230804	164000	1330876880	8890	8890	8890	8890	0
179	20230804	163900	1330876880	8890	8890	8890	8890	0
180	20230804	163800	1330876880	8890	8890	8890	8890	0
181	20230804	163700	1330876880	8890	8890	8890	8890	0
182	20230804	163600	1330876880	8890	8890	8890	8890	2260
183	20230804	163500	1330876880	8890	8890	8890	8890	0
184	20230804	163400	1330876880	8890	8890	8890	8890	0
185	20230804	163300	1330876880	8890	8890	8890	8890	0
186	20230804	163200	1330876880	8890	8890	8890	8890	0
187	20230804	163100	1330876880	8890	8890	8890	8890	0
188	20230804	163000	1330876880	8890	8890	8890	8890	0
189	20230804	162900	1330876880	8890	8890	8890	8890	0
190	20230804	162800	1330876880	8890	8890	8890	8890	0
191	20230804	162700	1330876880	8890	8890	8890	8890	0
192	20230804	162600	1330876880	8890	8890	8890	8890	0
193	20230804	162500	1330876880	8890	8890	8890	8890	0
194	20230804	162400	1330876880	8890	8890	8890	8890	0
195	20230804	162300	1330876880	8890	8890	8890	8890	0
196	20230804	162200	1330876880	8890	8890	8890	8890	0
197	20230804	162100	1330876880	8890	8890	8890	8890	0
198	20230804	162000	1330876880	8890	8890	8890	8890	0
199	20230804	161900	1330876880	8890	8890	8890	8890	0
200	20230804	161800	1330876880	8890	8890	8890	8890	0
201	20230804	161700	1330876880	8890	8890	8890	8890	0
202	20230804	161600	1330876880	8890	8890	8890	8890	0
203	20230804	161500	1330876880	8890	8890	8890	8890	0
204	20230804	161400	1330876880	8890	8890	8890	8890	0
205	20230804	161300	1330876880	8890	8890	8890	8890	0
206	20230804	161200	1330876880	8890	8890	8890	8890	0
207	20230804	161100	1330876880	8890	8890	8890	8890	0
208	20230804	161000	1330876880	8890	8890	8890	8890	0
209	20230804	160900	1330876880	8890	8890	8890	8890	0
210	20230804	160800	1330876880	8890	8890	8890	8890	0
211	20230804	160700	1330876880	8890	8890	8890	8890	0
212	20230804	160600	1330876880	8890	8890	8890	8890	2260
213	20230804	160500	1330876880	8890	8890	8890	8890	0
214	20230804	160400	1330876880	8890	8890	8890	8890	0
215	20230804	160300	1330876880	8890	8890	8890	8890	0
216	20230804	160200	1330876880	8890	8890	8890	8890	0
217	20230804	160100	1330876880	8890	8890	8890	8890	0
218	20230804	160000	1330876880	8890	8890	8890	8890	0
219	20230804	155900	1330876880	8890	8890	8890	8890	0
220	20230804	155800	1330876880	8890	8890	8890	8890	0
221	20230804	155700	1330876880	8890	8890	8890	8890	0
222	20230804	155600	1330876880	8890	8890	8890	8890	0
223	20230804	155500	1330876880	8890	8890	8890	8890	0
224	20230804	155400	1330876880	8890	8890	8890	8890	0
225	20230804	155300	1330876880	8890	8890	8890	8890	0
226	20230804	155200	1330876880	8890	8890	8890	8890	0
227	20230804	155100	1330876880	8890	8890	8890	8890	0
228	20230804	155000	1330876880	8890	8890	8890	8890	0
229	20230804	154900	1330876880	8890	8890	8890	8890	0
230	20230804	154800	1330876880	8890	8890	8890	8890	0
231	20230804	154700	1330876880	8890	8890	8890	8890	0
232	20230804	154600	1330876880	8890	8890	8890	8890	0
233	20230804	154500	1330876880	8890	8890	8890	8890	0
234	20230804	154400	1330876880	8890	8890	8890	8890	0
235	20230804	154300	1330876880	8890	8890	8890	8890	0
236	20230804	154200	1330876880	8890	8890	8890	8890	0
237	20230804	154100	1330876880	8890	8890	8890	8890	0
238	20230804	154000	1330876880	8890	8890	8890	8890	0
239	20230804	153900	1330876880	8890	8890	8890	8890	0
240	20230804	153800	1330876880	8890	8890	8890	8890	0
241	20230804	153700	1330876880	8890	8890	8890	8890	0
242	20230804	153600	1330876880	8890	8890	8890	8890	2260
243	20230804	153500	1330876880	8890	8890	8890	8890	0
244	20230804	153400	1330876880	8890	8890	8890	8890	0
245	20230804	153300	1330876880	8890	8890	8890	8890	0
246	20230804	153200	1330876880	8890	8890	8890	8890	0
247	20230804	153100	1330876880	8890	8890	8890	8890	0
248	20230804	153000	1330876880	8890	8890	8890	8890	2260
249	20230804	152900	1310785480	8940	8940	8940	8940	0
250	20230804	152800	1310785480	8940	8940	8940	8940	0
251	20230804	152700	1310785480	8940	8940	8940	8940	0
252	20230804	152600	1310785480	8940	8940	8940	8940	0
253	20230804	152500	1310785480	8940	8940	8940	8940	0
254	20230804	152400	1310785480	8940	8940	8940	8940	0
255	20230804	152300	1310785480	8940	8940	8940	8940	0
256	20230804	152200	1310785480	8940	8940	8940	8940	0
257	20230804	152100	1310785480	8940	8940	8940	8940	0
258	20230804	152000	1310785480	8940	8940	8940	8940	0
259	20230804	151900	1310785480	8940	8950	8950	8940	282
260	20230804	151800	1308262080	8950	8930	8950	8930	1799
261	20230804	151700	1292177770	8930	8900	8930	8900	2006
262	20230804	151600	1274273920	8900	8900	8900	8890	48
263	20230804	151500	1273846870	8900	8900	8910	8900	80
264	20230804	151400	1273134830	8900	8900	8900	8900	259
265	20230804	151300	1270829730	8900	8910	8910	8900	35
266	20230804	151200	1270518000	8910	8910	8910	8910	121
267	20230804	151100	1269439890	8920	8920	8930	8920	120
268	20230804	151000	1268369420	8930	8920	8930	8920	418
269	20230804	150900	1264636970	8930	8920	8930	8920	421
270	20230804	150800	1260881320	8910	8910	8920	8910	33
271	20230804	150700	1260587140	8910	8910	8910	8910	33
272	20230804	150600	1260293110	8910	8910	8910	8910	92
273	20230804	150500	1259473390	8910	8910	8910	8910	9
274	20230804	150400	1259393200	8900	8910	8920	8900	689
275	20230804	150300	1253256980	8910	8910	8910	8910	1
276	20230804	150200	1253248070	8920	8930	8930	8920	170
277	20230804	150100	1251730240	8920	8930	8930	8920	161
278	20230804	150000	1250292680	8930	8930	8930	8930	111
279	20230804	145900	1249301450	8930	8930	8930	8920	135
280	20230804	145800	1248096230	8930	8920	8930	8920	84
281	20230804	145700	1247346360	8930	8920	8930	8920	17
282	20230804	145600	1247194710	8920	8930	8930	8920	119
283	20230804	145500	1246132640	8930	8930	8930	8930	77
284	20230804	145400	1245445030	8920	8920	8920	8920	60
285	20230804	145300	1244909830	8920	8930	8930	8920	130
286	20230804	145200	1243749910	8920	8930	8930	8920	41
287	20230804	145100	1243384020	8930	8910	8930	8910	136
288	20230804	145000	1242170060	8910	8900	8920	8900	420
289	20230804	144900	1238425090	8900	8920	8920	8900	19
290	20230804	144800	1238255950	8920	8890	8920	8890	90
291	20230804	144700	1237455160	8890	8900	8900	8890	44
292	20230804	144600	1237063840	8900	8900	8900	8900	154
293	20230804	144500	1235693240	8900	8890	8900	8890	120
294	20230804	144400	1234625370	8890	8890	8890	8890	54
295	20230804	144300	1234145310	8900	8890	8900	8890	232
296	20230804	144200	1232081530	8900	8890	8900	8890	159
297	20230804	144100	1230667920	8890	8890	8890	8890	25
298	20230804	144000	1230445670	8900	8900	8900	8900	354
299	20230804	143900	1227295070	8900	8920	8920	8900	206
300	20230804	143800	1225457610	8930	8930	8930	8920	28
301	20230804	143700	1225207830	8920	8930	8930	8920	35
302	20230804	143600	1224895620	8920	8920	8930	8920	56
303	20230804	143500	1224396070	8930	8920	8930	8920	159
304	20230804	143400	1222976360	8920	8920	8920	8900	323
305	20230804	143300	1220096440	8920	8920	8920	8920	1
306	20230804	143200	1220087520	8910	8920	8920	8910	150
307	20230804	143100	1218749840	8920	8910	8920	8910	136
308	20230804	143000	1217538020	8910	8920	8920	8910	27
309	20230804	142900	1217297440	8920	8920	8920	8920	118
310	20230804	142800	1216244880	8920	8920	8930	8920	272
311	20230804	142700	1213818570	8920	8920	8920	8920	30
312	20230804	142600	1213550970	8920	8920	8920	8920	0
313	20230804	142500	1213550970	8920	8930	8930	8920	20
314	20230804	142400	1213372550	8930	8940	8940	8920	94
315	20230804	142300	1212532710	8930	8940	8940	8920	69
316	20230804	142200	1211916680	8940	8930	8940	8930	978
317	20230804	142100	1203174790	8930	8930	8930	8920	120
318	20230804	142000	1202103450	8930	8940	8940	8930	999
319	20230804	141900	1193172490	8940	8940	8950	8940	1259
320	20230804	141800	1181905210	8940	8950	8950	8940	495
321	20230804	141700	1177475630	8950	8950	8950	8940	167
322	20230804	141600	1175981190	8950	8940	8950	8940	11
323	20230804	141500	1175882840	8940	8950	8950	8940	18
324	20230804	141400	1175721820	8940	8930	8940	8930	1001
325	20230804	141300	1166772890	8930	8920	8930	8920	1095
326	20230804	141200	1156994550	8920	8920	8920	8920	21
327	20230804	141100	1156807230	8920	8920	8920	8920	192
328	20230804	141000	1155094590	8920	8920	8920	8920	0
329	20230804	140900	1155094590	8920	8920	8920	8920	140
330	20230804	140800	1153845790	8920	8900	8920	8900	4420
331	20230804	140700	1114431120	8900	8910	8910	8900	61
332	20230804	140600	1113887770	8900	8900	8900	8900	27
333	20230804	140500	1113647470	8910	8900	8910	8900	88
334	20230804	140400	1112864170	8900	8870	8900	8870	489
335	20230804	140300	1108517190	8870	8890	8890	8870	268
336	20230804	140200	1106137640	8880	8880	8880	8880	17
337	20230804	140100	1105986680	8880	8870	8880	8870	135
338	20230804	140000	1104787910	8880	8890	8890	8870	190
339	20230804	135900	1103099040	8890	8880	8890	8870	862
340	20230804	135800	1095447370	8880	8880	8880	8880	83
341	20230804	135700	1094710330	8890	8890	8890	8890	96
342	20230804	135600	1093856890	8890	8890	8890	8890	10
343	20230804	135500	1093767990	8890	8890	8890	8890	248
344	20230804	135400	1091563270	8890	8890	8890	8890	78
345	20230804	135300	1090869850	8890	8890	8890	8890	0
346	20230804	135200	1090869850	8890	8890	8890	8890	36
347	20230804	135100	1090549810	8890	8900	8900	8890	334
348	20230804	135000	1087577880	8900	8900	8900	8900	297
349	20230804	134900	1084934580	8910	8900	8910	8900	661
350	20230804	134800	1079049800	8900	8890	8900	8890	146
351	20230804	134700	1077750750	8890	8900	8900	8890	342
352	20230804	134600	1074710260	8900	8890	8900	8890	15
353	20230804	134500	1074576770	8890	8890	8890	8890	68
354	20230804	134400	1073972250	8890	8890	8890	8890	17
355	20230804	134300	1073821120	8900	8880	8900	8880	3113
356	20230804	134200	1046168540	8870	8860	8870	8850	879
357	20230804	134100	1038378870	8850	8850	8850	8850	29
358	20230804	134000	1038122220	8860	8850	8860	8850	54
359	20230804	133900	1037644120	8860	8850	8860	8850	4
360	20230804	133800	1037608710	8850	8860	8860	8850	30
361	20230804	133700	1037343160	8860	8840	8860	8840	1723
362	20230804	133600	1022091640	8830	8840	8840	8830	7
363	20230804	133500	1022029790	8830	8820	8830	8820	1743
364	20230804	133400	1006649220	8830	8830	8830	8830	64
365	20230804	133300	1006084100	8820	8840	8840	8820	227
366	20230804	133200	1004079710	8840	8830	8840	8830	17
367	20230804	133100	1003929590	8830	8820	8830	8820	316
368	20230804	133000	1001139320	8820	8830	8830	8820	71
369	20230804	132900	1000512790	8830	8830	8830	8830	0
370	20230804	132800	1000512790	8830	8830	8830	8830	185
371	20230804	132700	998879240	8830	8840	8840	8830	51
372	20230804	132600	998428670	8830	8830	8830	8830	0
373	20230804	132500	998428670	8830	8830	8830	8830	65
374	20230804	132400	997854720	8830	8830	8830	8830	0
375	20230804	132300	997854720	8830	8830	8830	8830	13
376	20230804	132200	997739930	8830	8830	8830	8830	500
377	20230804	132100	993324930	8830	8830	8830	8830	67
378	20230804	132000	992733320	8840	8830	8840	8830	18
379	20230804	131900	992574370	8830	8830	8830	8830	3
380	20230804	131800	992547880	8830	8830	8830	8830	131
381	20230804	131700	991391150	8830	8840	8840	8830	39
382	20230804	131600	991046590	8840	8840	8840	8840	219
383	20230804	131500	989110630	8830	8830	8830	8830	42
384	20230804	131400	988739770	8830	8830	8830	8830	3
385	20230804	131300	988713280	8830	8830	8830	8830	48
386	20230804	131200	988289440	8830	8840	8840	8830	33
387	20230804	131100	987997920	8830	8820	8830	8820	429
388	20230804	131000	984209890	8850	8830	8850	8820	116
389	20230804	130900	983185520	8830	8830	8830	8830	18
390	20230804	130800	983026580	8820	8840	8840	8820	54
391	20230804	130700	982549780	8840	8830	8840	8830	90
392	20230804	130600	981754790	8820	8820	8820	8820	3
393	20230804	130500	981728330	8820	8830	8830	8820	293
394	20230804	130400	979143440	8830	8830	8830	8830	132
395	20230804	130300	977977880	8830	8830	8830	8830	4
396	20230804	130200	977942560	8830	8840	8840	8830	180
397	20230804	130100	976352660	8830	8840	8840	8830	108
398	20230804	130000	975398190	8840	8840	8840	8840	46
399	20230804	125900	974991550	8850	8840	8850	8840	36
400	20230804	125800	974673290	8840	8850	8850	8840	119
401	20230804	125700	973621290	8850	8850	8850	8850	33
402	20230804	125600	973329240	8850	8840	8850	8840	288
403	20230804	125500	970780760	8840	8840	8840	8840	45
404	20230804	125400	970382960	8850	8840	8850	8840	16
405	20230804	125300	970241510	8840	8840	8840	8840	17
406	20230804	125200	970091230	8840	8840	8840	8840	128
407	20230804	125100	968959710	8850	8840	8850	8840	82
408	20230804	125000	968234420	8850	8850	8850	8840	34
409	20230804	124900	967933690	8840	8850	8850	8840	18
410	20230804	124800	967774550	8840	8840	8850	8840	215
411	20230804	124700	965873850	8840	8840	8840	8840	75
412	20230804	124600	965210850	8840	8840	8840	8840	13
413	20230804	124500	965095930	8840	8850	8850	8840	94
414	20230804	124400	964264750	8850	8850	8850	8850	36
415	20230804	124300	963946150	8850	8850	8860	8850	327
416	20230804	124200	961050200	8850	8850	8850	8850	42
417	20230804	124100	960678500	8850	8840	8850	8840	731
418	20230804	124000	954209500	8850	8820	8850	8810	561
419	20230804	123900	949252380	8810	8810	8810	8810	411
420	20230804	123800	945631470	8810	8810	8810	8810	45
421	20230804	123700	945235020	8810	8820	8820	8810	44
422	20230804	123600	944847180	8810	8810	8810	8810	50
423	20230804	123500	944406680	8810	8810	8810	8810	52
424	20230804	123400	943948560	8810	8810	8810	8810	70
425	20230804	123300	943331860	8810	8810	8810	8810	54
426	20230804	123200	942856120	8810	8810	8810	8800	177
427	20230804	123100	941297230	8800	8810	8810	8800	1776
428	20230804	123000	925652620	8810	8810	8810	8810	49
429	20230804	122900	925220930	8810	8810	8810	8810	0
430	20230804	122800	925220930	8810	8810	8810	8810	69
431	20230804	122700	924613040	8810	8820	8830	8810	30
432	20230804	122600	924348440	8820	8810	8820	8810	168
433	20230804	122500	922867650	8810	8820	8820	8810	74
434	20230804	122400	922215140	8820	8820	8820	8820	54
435	20230804	122300	921738860	8820	8820	8820	8810	542
436	20230804	122200	916961600	8810	8810	8810	8810	58
437	20230804	122100	916450620	8810	8810	8810	8810	13
438	20230804	122000	916336090	8810	8820	8820	8810	19
439	20230804	121900	916168680	8820	8810	8820	8810	16
440	20230804	121800	916027660	8820	8820	8820	8810	243
441	20230804	121700	913884920	8820	8820	8820	8820	0
442	20230804	121600	913884920	8820	8840	8840	8820	10
443	20230804	121500	913796650	8840	8850	8850	8830	565
444	20230804	121400	908796800	8850	8850	8850	8850	18
445	20230804	121300	908637500	8850	8850	8850	8850	295
446	20230804	121200	906026750	8850	8830	8850	8830	250
447	20230804	121100	903815450	8810	8830	8830	8810	1200
448	20230804	121000	893237280	8830	8830	8830	8830	126
449	20230804	120900	892124700	8820	8820	8820	8820	17
450	20230804	120800	891974760	8820	8820	8830	8820	416
451	20230804	120700	888305440	8820	8820	8820	8820	1
452	20230804	120600	888296620	8820	8830	8830	8820	31
453	20230804	120500	888023040	8820	8830	8830	8820	70
454	20230804	120400	887405630	8830	8840	8840	8830	53
455	20230804	120300	886937630	8840	8840	8840	8840	39
456	20230804	120200	886592870	8840	8850	8850	8840	90
457	20230804	120100	885796410	8840	8830	8840	8830	617
458	20230804	120000	880342310	8820	8810	8820	8810	229
459	20230804	115900	878322560	8810	8810	8810	8810	25
460	20230804	115800	878102310	8810	8810	8820	8810	47
461	20230804	115700	877688190	8820	8810	8820	8810	26
462	20230804	115600	877459000	8810	8810	8810	8810	11
463	20230804	115500	877362090	8810	8830	8830	8810	737
464	20230804	115400	870860410	8830	8830	8830	8830	59
465	20230804	115300	870339440	8830	8830	8830	8830	42
466	20230804	115200	869968580	8820	8830	8830	8820	89
467	20230804	115100	869183040	8830	8840	8840	8820	54
468	20230804	115000	868706180	8840	8820	8860	8820	1225
469	20230804	114900	857858470	8830	8820	8830	8820	31
470	20230804	114800	857584990	8820	8830	8830	8820	37
471	20230804	114700	857258530	8830	8820	8830	8820	72
472	20230804	114600	856622870	8830	8820	8830	8820	22
473	20230804	114500	856428810	8820	8820	8830	8820	45
474	20230804	114400	856031880	8830	8830	8830	8830	5
475	20230804	114300	855987730	8830	8830	8830	8830	60
476	20230804	114200	855457930	8820	8830	8830	8820	92
477	20230804	114100	854645960	8830	8830	8830	8830	2
478	20230804	114000	854628300	8820	8840	8840	8820	61
479	20230804	113900	854089640	8840	8810	8840	8810	997
480	20230804	113800	845296150	8820	8820	8820	8810	98
481	20230804	113700	844432430	8820	8820	8820	8810	34
482	20230804	113600	844132580	8820	8820	8820	8810	168
483	20230804	113500	842650980	8820	8820	8820	8810	423
484	20230804	113400	838921670	8820	8830	8830	8820	200
485	20230804	113300	837157650	8830	8820	8830	8820	2086
486	20230804	113200	818757610	8830	8830	8830	8820	403
487	20230804	113100	815202110	8830	8820	8840	8820	70
488	20230804	113000	814584150	8830	8830	8840	8830	110
489	20230804	112900	813612750	8830	8830	8830	8820	714
490	20230804	112800	807308160	8840	8830	8840	8830	26
491	20230804	112700	807078570	8830	8840	8840	8830	24
492	20230804	112600	806866630	8830	8840	8840	8830	65
493	20230804	112500	806292290	8840	8840	8840	8830	157
494	20230804	112400	804904660	8840	8840	8850	8840	62
495	20230804	112300	804356540	8840	8850	8850	8830	57
496	20230804	112200	803852490	8850	8840	8850	8830	170
497	20230804	112100	802349460	8840	8840	8840	8830	523
498	20230804	112000	797726370	8850	8850	8850	8850	239
499	20230804	111900	795611220	8850	8850	8850	8850	372
500	20230804	111800	792319020	8850	8860	8860	8850	32
501	20230804	111700	792035710	8860	8860	8860	8860	1
502	20230804	111600	792026850	8860	8850	8860	8840	1336
503	20230804	111500	780200750	8850	8870	8870	8850	263
504	20230804	111400	777870830	8860	8860	8870	8860	155
505	20230804	111300	776496470	8870	8860	8870	8860	205
506	20230804	111200	774678670	8860	8860	8860	8860	44
507	20230804	111100	774288830	8860	8870	8870	8860	57
508	20230804	111000	773783480	8870	8860	8870	8860	23
509	20230804	110900	773579510	8860	8880	8890	8860	199
510	20230804	110800	771814000	8880	8880	8880	8880	89
511	20230804	110700	771023680	8880	8900	8900	8880	265
512	20230804	110600	768666810	8910	8910	8910	8910	350
513	20230804	110500	765548310	8910	8910	8920	8910	1597
514	20230804	110400	751318920	8920	8910	8920	8910	17
515	20230804	110300	751167440	8910	8920	8920	8910	28
516	20230804	110200	750917840	8910	8910	8920	8900	1973
517	20230804	110100	733328900	8910	8900	8910	8900	117
518	20230804	110000	732286600	8900	8900	8900	8900	430
519	20230804	105900	728459600	8890	8890	8890	8890	185
520	20230804	105800	726814950	8880	8880	8880	8880	111
521	20230804	105700	725829270	8870	8870	8870	8870	137
522	20230804	105600	724614080	8860	8860	8870	8860	94
523	20230804	105500	723781230	8860	8870	8870	8860	12
524	20230804	105400	723674900	8860	8860	8860	8860	0
525	20230804	105300	723674900	8860	8870	8870	8860	236
526	20230804	105200	721581620	8870	8880	8880	8870	256
527	20230804	105100	719310430	8890	8860	8890	8860	288
528	20230804	105000	716752340	8860	8860	8860	8860	20
529	20230804	104900	716575140	8870	8860	8880	8860	1013
530	20230804	104800	707580780	8870	8840	8880	8840	1371
531	20230804	104700	695418010	8840	8870	8870	8840	2854
532	20230804	104600	670118310	8870	8870	8870	8870	552
533	20230804	104500	665222070	8870	8870	8870	8870	334
534	20230804	104400	662259490	8880	8880	8880	8880	160
535	20230804	104300	660838690	8890	8890	8890	8880	46
536	20230804	104200	660429920	8890	8900	8900	8890	29
537	20230804	104100	660172100	8900	8900	8900	8900	64
538	20230804	104000	659602500	8910	8920	8920	8910	3066
539	20230804	103900	632272200	8920	8920	8920	8920	278
540	20230804	103800	629792440	8920	8920	8920	8920	171
541	20230804	103700	628267120	8920	8920	8920	8920	144
542	20230804	103600	626982640	8920	8930	8930	8920	1050
543	20230804	103500	617608850	8930	8900	8930	8900	2223
544	20230804	103400	597809680	8900	8870	8900	8870	1276
545	20230804	103300	586473080	8880	8870	8880	8870	121
546	20230804	103200	585399350	8870	8860	8870	8860	51
547	20230804	103100	584947230	8860	8860	8860	8860	150
548	20230804	103000	583618230	8860	8870	8870	8860	250
549	20230804	102900	581403220	8860	8860	8860	8860	172
550	20230804	102800	579879300	8860	8860	8860	8860	30
551	20230804	102700	579613500	8880	8870	8880	8870	355
552	20230804	102600	576461470	8870	8850	8870	8850	137
553	20230804	102500	575248240	8860	8840	8860	8840	94
554	20230804	102400	574416490	8850	8850	8850	8850	133
555	20230804	102300	573239440	8850	8870	8870	8850	56
556	20230804	102200	572743820	8850	8850	8850	8850	332
557	20230804	102100	569805620	8850	8850	8850	8850	401
558	20230804	102000	566256770	8850	8860	8860	8850	14
559	20230804	101900	566132760	8860	8870	8870	8850	112
560	20230804	101800	565140600	8870	8870	8870	8870	270
561	20230804	101700	562745700	8880	8880	8880	8880	236
562	20230804	101600	560650020	8880	8880	8880	8870	87
563	20230804	101500	559877960	8860	8860	8860	8850	886
564	20230804	101400	552028040	8860	8850	8860	8850	356
565	20230804	101300	548875880	8850	8880	8880	8850	944
566	20230804	101200	540512440	8870	8870	8880	8870	52
567	20230804	101100	540050950	8870	8880	8880	8870	1300
568	20230804	101000	528507090	8880	8890	8890	8880	255
569	20230804	100900	526241160	8880	8880	8900	8880	446
570	20230804	100800	522275590	8890	8890	8890	8890	513
571	20230804	100700	517715020	8890	8900	8900	8890	84
572	20230804	100600	516967590	8900	8920	8920	8900	609
573	20230804	100500	511540840	8920	8920	8920	8920	28
574	20230804	100400	511291080	8920	8920	8920	8910	149
575	20230804	100300	509962420	8920	8920	8920	8910	121
576	20230804	100200	508883310	8910	8880	8920	8880	1015
577	20230804	100100	499851890	8880	8880	8880	8870	1574
578	20230804	100000	485874820	8880	8870	8880	8870	129
579	20230804	095900	484730550	8870	8850	8870	8840	236
580	20230804	095800	482641360	8880	8880	8880	8840	14
581	20230804	095700	482517160	8880	8850	8880	8830	1111
582	20230804	095600	472656780	8830	8830	8830	8830	110
583	20230804	095500	471685480	8830	8820	8830	8820	419
584	20230804	095400	467986880	8830	8870	8870	8830	1320
585	20230804	095300	456314960	8880	8870	8880	8870	230
586	20230804	095200	454273850	8870	8880	8880	8870	54
587	20230804	095100	453794470	8870	8870	8870	8870	17
588	20230804	095000	453643680	8880	8870	8880	8860	266
589	20230804	094900	451284240	8870	8870	8870	8870	40
590	20230804	094800	450929440	8870	8870	8870	8870	531
591	20230804	094700	446219470	8860	8860	8870	8850	653
592	20230804	094600	440431680	8850	8870	8870	8850	159
593	20230804	094500	439022930	8870	8860	8870	8860	159
594	20230804	094400	437614180	8860	8870	8870	8860	132
595	20230804	094300	436444380	8870	8860	8880	8860	97
596	20230804	094200	435584430	8860	8860	8870	8860	27
597	20230804	094100	435344980	8860	8870	8880	8860	1147
598	20230804	094000	425171200	8870	8830	8870	8830	1760
599	20230804	093900	409595030	8830	8800	8840	8800	102
600	20230804	093800	408694790	8830	8850	8850	8830	5
601	20230804	093700	408650570	8850	8770	8850	8760	16425
602	20230804	093600	264326530	8760	8770	8770	8760	244
603	20230804	093500	262188970	8770	8770	8770	8760	66
604	20230804	093400	261610250	8770	8760	8770	8760	145
605	20230804	093300	260339660	8770	8760	8770	8760	159
606	20230804	093200	258946570	8760	8770	8770	8760	166
607	20230804	093100	257492260	8760	8780	8780	8760	153
608	20230804	093000	256150770	8780	8760	8780	8760	280
609	20230804	092900	253695940	8780	8770	8780	8770	431
610	20230804	092800	249915620	8770	8760	8780	8760	304
611	20230804	092700	247249290	8780	8760	8780	8750	1053
612	20230804	092600	238026750	8760	8770	8780	8760	517
613	20230804	092500	233496900	8780	8780	8780	8760	175
614	20230804	092400	231963080	8760	8790	8790	8760	2548
615	20230804	092300	209601950	8790	8800	8800	8780	46
616	20230804	092200	209197660	8790	8800	8800	8790	674
617	20230804	092100	203272950	8830	8810	8830	8810	141
618	20230804	092000	202029040	8810	8810	8810	8790	9
619	20230804	091900	201949790	8810	8830	8830	8790	30
620	20230804	091800	201684950	8830	8810	8830	8810	408
621	20230804	091700	198083450	8800	8800	8810	8780	153
622	20230804	091600	196737150	8800	8800	8810	8790	1305
623	20230804	091500	185264080	8790	8810	8820	8790	1614
624	20230804	091400	171037840	8820	8860	8870	8770	2984
625	20230804	091300	144671660	8870	8890	8900	8870	3378
626	20230804	091200	114669780	8890	8890	8900	8890	416
627	20230804	091100	110971460	8900	8860	8900	8860	1232
628	20230804	091000	100024710	8860	8860	8880	8850	824
629	20230804	090900	92715640	8860	8860	8870	8850	978
630	20230804	090800	84060150	8870	8860	8870	8860	264
631	20230804	090700	81718630	8860	8860	8880	8840	2053
632	20230804	090600	63534950	8840	8830	8870	8800	2189
633	20230804	090500	44177700	8830	8820	8830	8800	1581
634	20230804	090400	30224530	8830	8810	8830	8810	442
635	20230804	090300	26321920	8810	8810	8810	8810	98
636	20230804	090200	25458540	8810	8770	8810	8770	365
637	20230804	090100	22245110	8770	8800	8800	8770	602
638	20230804	090000	16961960	8780	8780	8780	8770	1931