KissMeData/082740/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	193900	10966644930	9770	9770	9770	9770	9268
3	20230817	193800	10966644930	9770	9770	9770	9770	0
4	20230817	193700	10966644930	9770	9770	9770	9770	0
5	20230817	193600	10966644930	9770	9770	9770	9770	0
6	20230817	193500	10966644930	9770	9770	9770	9770	0
7	20230817	193400	10966644930	9770	9770	9770	9770	0
8	20230817	193300	10966644930	9770	9770	9770	9770	0
9	20230817	193200	10966644930	9770	9770	9770	9770	0
10	20230817	193100	10966644930	9770	9770	9770	9770	0
11	20230817	193000	10966644930	9770	9770	9770	9770	0
12	20230817	192900	10966644930	9770	9770	9770	9770	0
13	20230817	192800	10966644930	9770	9770	9770	9770	0
14	20230817	192700	10966644930	9770	9770	9770	9770	0
15	20230817	192600	10966644930	9770	9770	9770	9770	0
16	20230817	192500	10966644930	9770	9770	9770	9770	0
17	20230817	192400	10966644930	9770	9770	9770	9770	0
18	20230817	192300	10966644930	9770	9770	9770	9770	0
19	20230817	192200	10966644930	9770	9770	9770	9770	0
20	20230817	192100	10966644930	9770	9770	9770	9770	0
21	20230817	192000	10966644930	9770	9770	9770	9770	0
22	20230817	191900	10966644930	9770	9770	9770	9770	0
23	20230817	191800	10966644930	9770	9770	9770	9770	0
24	20230817	191700	10966644930	9770	9770	9770	9770	0
25	20230817	191600	10966644930	9770	9770	9770	9770	0
26	20230817	191500	10966644930	9770	9770	9770	9770	0
27	20230817	191400	10966644930	9770	9770	9770	9770	0
28	20230817	191300	10966644930	9770	9770	9770	9770	0
29	20230817	191200	10966644930	9770	9770	9770	9770	0
30	20230817	191100	10966644930	9770	9770	9770	9770	0
31	20230817	191000	10966644930	9770	9770	9770	9770	0
32	20230817	190900	10966644930	9770	9770	9770	9770	9268
33	20230817	190800	10966644930	9770	9770	9770	9770	0
34	20230817	190700	10966644930	9770	9770	9770	9770	0
35	20230817	190600	10966644930	9770	9770	9770	9770	0
36	20230817	190500	10966644930	9770	9770	9770	9770	0
37	20230817	190400	10966644930	9770	9770	9770	9770	0
38	20230817	190300	10966644930	9770	9770	9770	9770	0
39	20230817	190200	10966644930	9770	9770	9770	9770	0
40	20230817	190100	10966644930	9770	9770	9770	9770	0
41	20230817	190000	10966644930	9770	9770	9770	9770	0
42	20230817	185900	10966644930	9770	9770	9770	9770	0
43	20230817	185800	10966644930	9770	9770	9770	9770	0
44	20230817	185700	10966644930	9770	9770	9770	9770	0
45	20230817	185600	10966644930	9770	9770	9770	9770	0
46	20230817	185500	10966644930	9770	9770	9770	9770	0
47	20230817	185400	10966644930	9770	9770	9770	9770	0
48	20230817	185300	10966644930	9770	9770	9770	9770	0
49	20230817	185200	10966644930	9770	9770	9770	9770	0
50	20230817	185100	10966644930	9770	9770	9770	9770	0
51	20230817	185000	10966644930	9770	9770	9770	9770	0
52	20230817	184900	10966644930	9770	9770	9770	9770	0
53	20230817	184800	10966644930	9770	9770	9770	9770	0
54	20230817	184700	10966644930	9770	9770	9770	9770	0
55	20230817	184600	10966644930	9770	9770	9770	9770	0
56	20230817	184500	10966644930	9770	9770	9770	9770	0
57	20230817	184400	10966644930	9770	9770	9770	9770	0
58	20230817	184300	10966644930	9770	9770	9770	9770	0
59	20230817	184200	10966644930	9770	9770	9770	9770	0
60	20230817	184100	10966644930	9770	9770	9770	9770	0
61	20230817	184000	10966644930	9770	9770	9770	9770	0
62	20230817	183900	10966644930	9770	9770	9770	9770	9268
63	20230817	183800	10966644930	9770	9770	9770	9770	0
64	20230817	183700	10966644930	9770	9770	9770	9770	0
65	20230817	183600	10966644930	9770	9770	9770	9770	0
66	20230817	183500	10966644930	9770	9770	9770	9770	0
67	20230817	183400	10966644930	9770	9770	9770	9770	0
68	20230817	183300	10966644930	9770	9770	9770	9770	0
69	20230817	183200	10966644930	9770	9770	9770	9770	0
70	20230817	183100	10966644930	9770	9770	9770	9770	0
71	20230817	183000	10966644930	9770	9770	9770	9770	0
72	20230817	182900	10966644930	9770	9770	9770	9770	0
73	20230817	182800	10966644930	9770	9770	9770	9770	0
74	20230817	182700	10966644930	9770	9770	9770	9770	0
75	20230817	182600	10966644930	9770	9770	9770	9770	0
76	20230817	182500	10966644930	9770	9770	9770	9770	0
77	20230817	182400	10966644930	9770	9770	9770	9770	0
78	20230817	182300	10966644930	9770	9770	9770	9770	0
79	20230817	182200	10966644930	9770	9770	9770	9770	0
80	20230817	182100	10966644930	9770	9770	9770	9770	0
81	20230817	182000	10966644930	9770	9770	9770	9770	0
82	20230817	181900	10966644930	9770	9770	9770	9770	0
83	20230817	181800	10966644930	9770	9770	9770	9770	0
84	20230817	181700	10966644930	9770	9770	9770	9770	0
85	20230817	181600	10966644930	9770	9770	9770	9770	0
86	20230817	181500	10966644930	9770	9770	9770	9770	0
87	20230817	181400	10966644930	9770	9770	9770	9770	0
88	20230817	181300	10966644930	9770	9770	9770	9770	0
89	20230817	181200	10966644930	9770	9770	9770	9770	0
90	20230817	181100	10966644930	9770	9770	9770	9770	0
91	20230817	181000	10966644930	9770	9770	9770	9770	0
92	20230817	180900	10966644930	9770	9770	9770	9770	9268
93	20230817	180800	10966644930	9770	9770	9770	9770	0
94	20230817	180700	10966644930	9770	9770	9770	9770	0
95	20230817	180600	10966644930	9770	9770	9770	9770	0
96	20230817	180500	10966644930	9770	9770	9770	9770	0
97	20230817	180400	10966644930	9770	9770	9770	9770	0
98	20230817	180300	10966644930	9770	9770	9770	9770	0
99	20230817	180200	10966644930	9770	9770	9770	9770	0
100	20230817	180100	10966644930	9770	9770	9770	9770	0
101	20230817	180000	10966644930	9770	9770	9770	9770	0
102	20230817	175900	10966644930	9770	9770	9770	9770	0
103	20230817	175800	10966644930	9770	9770	9770	9770	0
104	20230817	175700	10966644930	9770	9770	9770	9770	0
105	20230817	175600	10966644930	9770	9770	9770	9770	0
106	20230817	175500	10966644930	9770	9770	9770	9770	0
107	20230817	175400	10966644930	9770	9770	9770	9770	0
108	20230817	175300	10966644930	9770	9770	9770	9770	0
109	20230817	175200	10966644930	9770	9770	9770	9770	0
110	20230817	175100	10966644930	9770	9770	9770	9770	0
111	20230817	175000	10966644930	9770	9770	9770	9770	0
112	20230817	174900	10966644930	9770	9770	9770	9770	0
113	20230817	174800	10966644930	9770	9770	9770	9770	0
114	20230817	174700	10966644930	9770	9770	9770	9770	0
115	20230817	174600	10966644930	9770	9770	9770	9770	0
116	20230817	174500	10966644930	9770	9770	9770	9770	0
117	20230817	174400	10966644930	9770	9770	9770	9770	0
118	20230817	174300	10966644930	9770	9770	9770	9770	0
119	20230817	174200	10966644930	9770	9770	9770	9770	0
120	20230817	174100	10966644930	9770	9770	9770	9770	0
121	20230817	174000	10966644930	9770	9770	9770	9770	0
122	20230817	173900	10966644930	9770	9770	9770	9770	9268
123	20230817	173800	10966644930	9770	9770	9770	9770	0
124	20230817	173700	10966644930	9770	9770	9770	9770	0
125	20230817	173600	10966644930	9770	9770	9770	9770	0
126	20230817	173500	10966644930	9770	9770	9770	9770	0
127	20230817	173400	10966644930	9770	9770	9770	9770	0
128	20230817	173300	10966644930	9770	9770	9770	9770	0
129	20230817	173200	10966644930	9770	9770	9770	9770	0
130	20230817	173100	10966644930	9770	9770	9770	9770	0
131	20230817	173000	10966644930	9770	9770	9770	9770	0
132	20230817	172900	10966644930	9770	9770	9770	9770	0
133	20230817	172800	10966644930	9770	9770	9770	9770	0
134	20230817	172700	10966644930	9770	9770	9770	9770	0
135	20230817	172600	10966644930	9770	9770	9770	9770	0
136	20230817	172500	10966644930	9770	9770	9770	9770	0
137	20230817	172400	10966644930	9770	9770	9770	9770	0
138	20230817	172300	10966644930	9770	9770	9770	9770	0
139	20230817	172200	10966644930	9770	9770	9770	9770	0
140	20230817	172100	10966644930	9770	9770	9770	9770	0
141	20230817	172000	10966644930	9770	9770	9770	9770	0
142	20230817	171900	10966644930	9770	9770	9770	9770	0
143	20230817	171800	10966644930	9770	9770	9770	9770	0
144	20230817	171700	10966644930	9770	9770	9770	9770	0
145	20230817	171600	10966644930	9770	9770	9770	9770	0
146	20230817	171500	10966644930	9770	9770	9770	9770	0
147	20230817	171400	10966644930	9770	9770	9770	9770	0
148	20230817	171300	10966644930	9770	9770	9770	9770	0
149	20230817	171200	10966644930	9770	9770	9770	9770	0
150	20230817	171100	10966644930	9770	9770	9770	9770	0
151	20230817	171000	10966644930	9770	9770	9770	9770	0
152	20230817	170900	10966644930	9770	9770	9770	9770	9268
153	20230817	170800	10966644930	9770	9770	9770	9770	0
154	20230817	170700	10966644930	9770	9770	9770	9770	0
155	20230817	170600	10966644930	9770	9770	9770	9770	0
156	20230817	170500	10966644930	9770	9770	9770	9770	0
157	20230817	170400	10966644930	9770	9770	9770	9770	0
158	20230817	170300	10966644930	9770	9770	9770	9770	0
159	20230817	170200	10966644930	9770	9770	9770	9770	0
160	20230817	170100	10966644930	9770	9770	9770	9770	0
161	20230817	170000	10966644930	9770	9770	9770	9770	0
162	20230817	165900	10966644930	9770	9770	9770	9770	0
163	20230817	165800	10966644930	9770	9770	9770	9770	0
164	20230817	165700	10966644930	9770	9770	9770	9770	0
165	20230817	165600	10966644930	9770	9770	9770	9770	0
166	20230817	165500	10966644930	9770	9770	9770	9770	0
167	20230817	165400	10966644930	9770	9770	9770	9770	0
168	20230817	165300	10966644930	9770	9770	9770	9770	0
169	20230817	165200	10966644930	9770	9770	9770	9770	0
170	20230817	165100	10966644930	9770	9770	9770	9770	0
171	20230817	165000	10966644930	9770	9770	9770	9770	0
172	20230817	164900	10966644930	9770	9770	9770	9770	0
173	20230817	164800	10966644930	9770	9770	9770	9770	0
174	20230817	164700	10966644930	9770	9770	9770	9770	0
175	20230817	164600	10966644930	9770	9770	9770	9770	0
176	20230817	164500	10966644930	9770	9770	9770	9770	0
177	20230817	164400	10966644930	9770	9770	9770	9770	0
178	20230817	164300	10966644930	9770	9770	9770	9770	0
179	20230817	164200	10966644930	9770	9770	9770	9770	0
180	20230817	164100	10966644930	9770	9770	9770	9770	0
181	20230817	164000	10966644930	9770	9770	9770	9770	0
182	20230817	163900	10966644930	9770	9770	9770	9770	9268
183	20230817	163800	10966644930	9770	9770	9770	9770	0
184	20230817	163700	10966644930	9770	9770	9770	9770	0
185	20230817	163600	10966644930	9770	9770	9770	9770	0
186	20230817	163500	10966644930	9770	9770	9770	9770	0
187	20230817	163400	10966644930	9770	9770	9770	9770	0
188	20230817	163300	10966644930	9770	9770	9770	9770	0
189	20230817	163200	10966644930	9770	9770	9770	9770	0
190	20230817	163100	10966644930	9770	9770	9770	9770	0
191	20230817	163000	10966644930	9770	9770	9770	9770	0
192	20230817	162900	10966644930	9770	9770	9770	9770	0
193	20230817	162800	10966644930	9770	9770	9770	9770	0
194	20230817	162700	10966644930	9770	9770	9770	9770	0
195	20230817	162600	10966644930	9770	9770	9770	9770	0
196	20230817	162500	10966644930	9770	9770	9770	9770	0
197	20230817	162400	10966644930	9770	9770	9770	9770	0
198	20230817	162300	10966644930	9770	9770	9770	9770	0
199	20230817	162200	10966644930	9770	9770	9770	9770	0
200	20230817	162100	10966644930	9770	9770	9770	9770	0
201	20230817	162000	10966644930	9770	9770	9770	9770	0
202	20230817	161900	10966644930	9770	9770	9770	9770	0
203	20230817	161800	10966644930	9770	9770	9770	9770	0
204	20230817	161700	10966644930	9770	9770	9770	9770	0
205	20230817	161600	10966644930	9770	9770	9770	9770	0
206	20230817	161500	10966644930	9770	9770	9770	9770	0
207	20230817	161400	10966644930	9770	9770	9770	9770	0
208	20230817	161300	10966644930	9770	9770	9770	9770	0
209	20230817	161200	10966644930	9770	9770	9770	9770	0
210	20230817	161100	10966644930	9770	9770	9770	9770	0
211	20230817	161000	10966644930	9770	9770	9770	9770	0
212	20230817	160900	10966644930	9770	9770	9770	9770	9268
213	20230817	160800	10966644930	9770	9770	9770	9770	0
214	20230817	160700	10966644930	9770	9770	9770	9770	0
215	20230817	160600	10966644930	9770	9770	9770	9770	0
216	20230817	160500	10966644930	9770	9770	9770	9770	0
217	20230817	160400	10966644930	9770	9770	9770	9770	0
218	20230817	160300	10966644930	9770	9770	9770	9770	0
219	20230817	160200	10966644930	9770	9770	9770	9770	0
220	20230817	160100	10966644930	9770	9770	9770	9770	0
221	20230817	160000	10966644930	9770	9770	9770	9770	0
222	20230817	155900	10966644930	9770	9770	9770	9770	0
223	20230817	155800	10966644930	9770	9770	9770	9770	0
224	20230817	155700	10966644930	9770	9770	9770	9770	0
225	20230817	155600	10966644930	9770	9770	9770	9770	0
226	20230817	155500	10966644930	9770	9770	9770	9770	0
227	20230817	155400	10966644930	9770	9770	9770	9770	0
228	20230817	155300	10966644930	9770	9770	9770	9770	0
229	20230817	155200	10966644930	9770	9770	9770	9770	0
230	20230817	155100	10966644930	9770	9770	9770	9770	0
231	20230817	155000	10966644930	9770	9770	9770	9770	0
232	20230817	154900	10966644930	9770	9770	9770	9770	0
233	20230817	154800	10966644930	9770	9770	9770	9770	0
234	20230817	154700	10966644930	9770	9770	9770	9770	0
235	20230817	154600	10966644930	9770	9770	9770	9770	0
236	20230817	154500	10966644930	9770	9770	9770	9770	0
237	20230817	154400	10966644930	9770	9770	9770	9770	0
238	20230817	154300	10966644930	9770	9770	9770	9770	0
239	20230817	154200	10966644930	9770	9770	9770	9770	0
240	20230817	154100	10966644930	9770	9770	9770	9770	0
241	20230817	154000	10966644930	9770	9770	9770	9770	0
242	20230817	153900	10966644930	9770	9770	9770	9770	9268
243	20230817	153800	10966644930	9770	9770	9770	9770	0
244	20230817	153700	10966644930	9770	9770	9770	9770	0
245	20230817	153600	10966644930	9770	9770	9770	9770	0
246	20230817	153500	10966644930	9770	9770	9770	9770	0
247	20230817	153400	10966644930	9770	9770	9770	9770	0
248	20230817	153300	10966644930	9770	9770	9770	9770	0
249	20230817	153200	10966644930	9770	9770	9770	9770	0
250	20230817	153100	10966644930	9770	9770	9770	9770	0
251	20230817	153000	10966644930	9770	9770	9770	9770	9268
252	20230817	152900	10876096570	9750	9750	9750	9750	0
253	20230817	152800	10876096570	9750	9750	9750	9750	0
254	20230817	152700	10876096570	9750	9750	9750	9750	0
255	20230817	152600	10876096570	9750	9750	9750	9750	0
256	20230817	152500	10876096570	9750	9750	9750	9750	0
257	20230817	152400	10876096570	9750	9750	9750	9750	0
258	20230817	152300	10876096570	9750	9750	9750	9750	0
259	20230817	152200	10876096570	9750	9750	9750	9750	0
260	20230817	152100	10876096570	9750	9750	9750	9750	0
261	20230817	152000	10876096570	9750	9750	9750	9750	0
262	20230817	151900	10876096570	9750	9720	9750	9710	2200
263	20230817	151800	10854699180	9720	9720	9730	9710	1343
264	20230817	151700	10841635510	9710	9700	9720	9700	746
265	20230817	151600	10834392150	9700	9700	9710	9690	3104
266	20230817	151500	10804291180	9710	9690	9710	9680	923
267	20230817	151400	10795340940	9680	9700	9700	9680	3955
268	20230817	151300	10757008840	9700	9710	9730	9700	605
269	20230817	151200	10751134480	9720	9710	9720	9700	1671
270	20230817	151100	10734913310	9720	9720	9720	9710	1188
271	20230817	151000	10723366260	9720	9740	9740	9710	1928
272	20230817	150900	10704621370	9730	9750	9770	9730	5837
273	20230817	150800	10647729780	9750	9760	9760	9750	1049
274	20230817	150700	10637499100	9760	9760	9760	9750	1187
275	20230817	150600	10625919620	9750	9750	9770	9750	1644
276	20230817	150500	10609874400	9750	9760	9770	9750	2646
277	20230817	150400	10584049850	9760	9760	9770	9760	292
278	20230817	150300	10581199610	9760	9760	9770	9760	1078
279	20230817	150200	10570677300	9760	9760	9770	9760	366
280	20230817	150100	10567104130	9760	9750	9760	9750	2009
281	20230817	150000	10547497860	9750	9750	9770	9750	1906
282	20230817	145900	10528900960	9750	9760	9760	9750	2162
283	20230817	145800	10507808810	9750	9750	9760	9750	1580
284	20230817	145700	10492403240	9750	9750	9760	9750	983
285	20230817	145600	10482817390	9760	9750	9760	9750	818
286	20230817	145500	10474840100	9750	9730	9760	9730	260
287	20230817	145400	10472306670	9730	9720	9750	9720	1945
288	20230817	145300	10453370790	9720	9730	9740	9720	1750
289	20230817	145200	10436343910	9730	9730	9740	9730	854
290	20230817	145100	10428033350	9740	9720	9740	9720	1991
291	20230817	145000	10408669390	9720	9730	9740	9720	887
292	20230817	144900	10400045010	9730	9730	9740	9730	1199
293	20230817	144800	10388377540	9730	9710	9730	9710	2741
294	20230817	144700	10361713190	9720	9710	9720	9700	3483
295	20230817	144600	10327903680	9710	9710	9720	9710	679
296	20230817	144500	10321310040	9710	9700	9710	9700	2918
297	20230817	144400	10292983440	9700	9700	9710	9700	1554
298	20230817	144300	10277908780	9700	9700	9710	9700	674
299	20230817	144200	10271370380	9700	9700	9710	9700	1401
300	20230817	144100	10257778040	9700	9710	9710	9700	2115
301	20230817	144000	10237260590	9700	9710	9710	9700	1393
302	20230817	143900	10223738940	9710	9710	9720	9710	760
303	20230817	143800	10216357160	9710	9710	9720	9710	779
304	20230817	143700	10208792440	9720	9710	9720	9710	1812
305	20230817	143600	10191195070	9710	9710	9720	9710	529
306	20230817	143500	10186056950	9710	9720	9730	9710	3803
307	20230817	143400	10149092330	9720	9730	9740	9720	2775
308	20230817	143300	10122097850	9730	9730	9740	9730	1417
309	20230817	143200	10108305710	9740	9730	9740	9730	1224
310	20230817	143100	10096395370	9730	9750	9760	9730	6181
311	20230817	143000	10036204680	9750	9760	9770	9750	3279
312	20230817	142900	10004214250	9760	9750	9760	9740	3279
313	20230817	142800	9972243560	9740	9740	9750	9740	1450
314	20230817	142700	9958119640	9740	9740	9750	9740	1227
315	20230817	142600	9946161180	9740	9750	9760	9740	3422
316	20230817	142500	9912799160	9750	9740	9760	9740	1947
317	20230817	142400	9893814990	9740	9750	9750	9740	835
318	20230817	142300	9885675580	9740	9750	9760	9740	4941
319	20230817	142200	9837507860	9750	9780	9790	9750	11285
320	20230817	142100	9727290450	9780	9770	9800	9770	3410
321	20230817	142000	9693934950	9770	9770	9780	9770	1326
322	20230817	141900	9680979030	9780	9770	9780	9760	4749
323	20230817	141800	9634580520	9780	9790	9790	9770	2760
324	20230817	141700	9607590060	9780	9790	9790	9770	10571
325	20230817	141600	9504146750	9790	9790	9800	9790	1861
326	20230817	141500	9485922440	9790	9800	9800	9790	1411
327	20230817	141400	9472101340	9800	9790	9800	9790	1455
328	20230817	141300	9457850800	9800	9790	9800	9790	847
329	20230817	141200	9449555600	9790	9780	9790	9780	1925
330	20230817	141100	9430723510	9780	9780	9790	9770	1801
331	20230817	141000	9413104050	9770	9770	9780	9760	1407
332	20230817	140900	9399360560	9760	9760	9770	9760	3750
333	20230817	140800	9362735480	9760	9780	9780	9760	2106
334	20230817	140700	9342159180	9780	9770	9780	9770	707
335	20230817	140600	9335251250	9770	9770	9780	9760	1973
336	20230817	140500	9315974600	9770	9780	9790	9760	6522
337	20230817	140400	9252242260	9780	9770	9780	9760	2650
338	20230817	140300	9226342960	9770	9770	9780	9760	1585
339	20230817	140200	9210862680	9770	9750	9770	9750	1279
340	20230817	140100	9198374040	9760	9750	9760	9740	5903
341	20230817	140000	9140814580	9740	9730	9740	9730	3162
342	20230817	135900	9110025190	9740	9750	9750	9730	804
343	20230817	135800	9102195300	9740	9730	9750	9730	2288
344	20230817	135700	9079909110	9730	9730	9740	9730	1023
345	20230817	135600	9069947310	9730	9740	9750	9730	2600
346	20230817	135500	9044621330	9730	9740	9740	9730	2004
347	20230817	135400	9025105080	9740	9730	9740	9730	1632
348	20230817	135300	9009218730	9730	9730	9740	9730	1147
349	20230817	135200	8998052680	9740	9710	9740	9710	4446
350	20230817	135100	8954824450	9720	9700	9720	9690	6149
351	20230817	135000	8895166000	9700	9700	9700	9690	1087
352	20230817	134900	8884625510	9700	9700	9700	9690	4309
353	20230817	134800	8842836540	9690	9690	9700	9690	3964
354	20230817	134700	8804392740	9700	9700	9700	9690	1268
355	20230817	134600	8792102750	9690	9690	9700	9690	974
356	20230817	134500	8782661560	9690	9690	9700	9690	364
357	20230817	134400	8779133440	9690	9680	9700	9680	5553
358	20230817	134300	8725337920	9680	9670	9680	9670	1326
359	20230817	134200	8712504570	9670	9680	9690	9670	6396
360	20230817	134100	8650581910	9670	9670	9680	9670	1965
361	20230817	134000	8631574820	9670	9670	9670	9670	1336
362	20230817	133900	8618655700	9670	9680	9680	9670	1143
363	20230817	133800	8607597380	9670	9670	9680	9670	466
364	20230817	133700	8603090110	9680	9670	9680	9670	841
365	20230817	133600	8594954490	9680	9660	9680	9660	4104
366	20230817	133500	8555252590	9660	9670	9670	9660	1447
367	20230817	133400	8541267720	9670	9670	9670	9670	297
368	20230817	133300	8538395730	9670	9670	9680	9670	2897
369	20230817	133200	8510360800	9670	9680	9680	9670	1987
370	20230817	133100	8491138270	9680	9660	9680	9660	1053
371	20230817	133000	8480954660	9660	9660	9680	9660	2872
372	20230817	132900	8453185290	9660	9660	9670	9650	3523
373	20230817	132800	8419135520	9660	9660	9670	9650	2836
374	20230817	132700	8391744820	9660	9660	9660	9650	980
375	20230817	132600	8382284880	9660	9650	9660	9640	2879
376	20230817	132500	8354503860	9660	9650	9660	9650	702
377	20230817	132400	8347729000	9640	9640	9650	9640	2458
378	20230817	132300	8324017980	9640	9640	9650	9640	1538
379	20230817	132200	8309190640	9650	9650	9650	9640	565
380	20230817	132100	8303741970	9650	9640	9650	9630	1057
381	20230817	132000	8293551450	9640	9640	9650	9630	4497
382	20230817	131900	8250205520	9640	9640	9650	9640	930
383	20230817	131800	8241239270	9660	9640	9660	9640	3688
384	20230817	131700	8205648100	9640	9640	9650	9640	2196
385	20230817	131600	8184478590	9640	9640	9650	9640	870
386	20230817	131500	8176091760	9640	9630	9640	9630	2763
387	20230817	131400	8149460370	9640	9640	9640	9630	873
388	20230817	131300	8141052850	9630	9640	9650	9630	1647
389	20230817	131200	8125177430	9650	9650	9650	9640	1401
390	20230817	131100	8111665200	9640	9640	9650	9630	1523
391	20230817	131000	8096990420	9640	9640	9640	9630	977
392	20230817	130900	8087577960	9640	9630	9640	9630	4030
393	20230817	130800	8048736810	9610	9620	9640	9610	6321
394	20230817	130700	7987913370	9630	9630	9640	9620	1262
395	20230817	130600	7975761920	9630	9620	9630	9620	4147
396	20230817	130500	7935831690	9620	9640	9640	9620	3993
397	20230817	130400	7897386160	9630	9630	9640	9630	1236
398	20230817	130300	7885483140	9640	9640	9640	9630	1449
399	20230817	130200	7871523190	9630	9620	9640	9620	1841
400	20230817	130100	7853795870	9620	9630	9630	9620	1456
401	20230817	130000	7839783870	9630	9630	9640	9630	1619
402	20230817	125900	7824191740	9630	9630	9640	9620	3616
403	20230817	125800	7789359780	9630	9620	9640	9620	8179
404	20230817	125700	7710603170	9620	9630	9640	9620	2708
405	20230817	125600	7684524380	9640	9640	9650	9630	1327
406	20230817	125500	7671738060	9640	9650	9650	9640	2280
407	20230817	125400	7649745870	9650	9660	9660	9650	7001
408	20230817	125300	7582166620	9660	9670	9680	9660	3761
409	20230817	125200	7545802070	9670	9670	9680	9670	772
410	20230817	125100	7538336260	9680	9680	9690	9670	1396
411	20230817	125000	7524829350	9680	9690	9690	9680	679
412	20230817	124900	7518256210	9680	9690	9700	9680	1515
413	20230817	124800	7503577150	9690	9700	9700	9690	806
414	20230817	124700	7495764870	9690	9690	9700	9690	1838
415	20230817	124600	7477949600	9690	9690	9700	9690	695
416	20230817	124500	7471214540	9690	9700	9710	9690	1198
417	20230817	124400	7459597730	9700	9700	9710	9700	5866
418	20230817	124300	7402696120	9700	9700	9710	9700	889
419	20230817	124200	7394071800	9700	9700	9710	9700	2115
420	20230817	124100	7373550260	9700	9700	9710	9700	736
421	20230817	124000	7366411040	9700	9700	9710	9690	2710
422	20230817	123900	7340126500	9690	9700	9710	9680	1784
423	20230817	123800	7322824350	9700	9700	9710	9700	5396
424	20230817	123700	7270482550	9710	9690	9710	9690	8557
425	20230817	123600	7187486720	9670	9660	9670	9660	1318
426	20230817	123500	7174745910	9670	9680	9680	9660	1935
427	20230817	123400	7156028270	9690	9680	9690	9670	1674
428	20230817	123300	7139814470	9660	9670	9680	9650	10123
429	20230817	123200	7041993140	9670	9680	9680	9670	1771
430	20230817	123100	7024850780	9680	9680	9690	9680	658
431	20230817	123000	7018480210	9680	9680	9690	9680	1508
432	20230817	122900	7003876850	9680	9680	9690	9680	591
433	20230817	122800	6998155810	9690	9680	9690	9680	2433
434	20230817	122700	6974593310	9680	9670	9680	9670	3730
435	20230817	122600	6938490590	9660	9680	9680	9660	1503
436	20230817	122500	6923958530	9680	9660	9680	9660	2261
437	20230817	122400	6902095430	9660	9660	9670	9660	759
438	20230817	122300	6894762500	9670	9670	9680	9670	1297
439	20230817	122200	6882220500	9670	9670	9680	9660	669
440	20230817	122100	6875752650	9660	9660	9690	9660	2162
441	20230817	122000	6854846620	9660	9660	9670	9650	1227
442	20230817	121900	6842994590	9660	9660	9670	9650	3465
443	20230817	121800	6809521620	9660	9660	9670	9660	2309
444	20230817	121700	6787203640	9660	9670	9670	9660	810
445	20230817	121600	6779377610	9670	9680	9680	9660	658
446	20230817	121500	6773014260	9670	9670	9690	9660	1693
447	20230817	121400	6756639290	9660	9660	9670	9660	1274
448	20230817	121300	6744324730	9660	9670	9680	9660	516
449	20230817	121200	6739336420	9670	9660	9680	9650	2608
450	20230817	121100	6714127450	9650	9650	9660	9650	1217
451	20230817	121000	6702383040	9650	9670	9670	9650	916
452	20230817	120900	6693538660	9670	9670	9680	9670	2832
453	20230817	120800	6666148770	9660	9660	9690	9660	1449
454	20230817	120700	6652131880	9660	9690	9700	9660	1032
455	20230817	120600	6642146080	9660	9680	9690	9650	4618
456	20230817	120500	6597449060	9680	9680	9690	9680	1111
457	20230817	120400	6586694540	9680	9670	9680	9670	2319
458	20230817	120300	6564254610	9670	9680	9680	9670	1305
459	20230817	120200	6551632020	9680	9650	9680	9650	1766
460	20230817	120100	6534543000	9670	9660	9670	9650	1593
461	20230817	120000	6519158220	9660	9660	9670	9660	2454
462	20230817	115900	6495444860	9680	9650	9680	9650	1198
463	20230817	115800	6483868900	9660	9640	9670	9640	1653
464	20230817	115700	6467909070	9640	9630	9670	9630	2766
465	20230817	115600	6441208810	9630	9650	9660	9630	2084
466	20230817	115500	6421108380	9640	9640	9660	9640	792
467	20230817	115400	6413470010	9640	9640	9670	9640	1235
468	20230817	115300	6401556360	9640	9620	9660	9620	6988
469	20230817	115200	6334213270	9620	9630	9630	9620	824
470	20230817	115100	6326285800	9620	9620	9630	9620	1812
471	20230817	115000	6308846630	9620	9620	9630	9620	470
472	20230817	114900	6304325200	9620	9630	9630	9620	1440
473	20230817	114800	6290467060	9620	9620	9640	9620	645
474	20230817	114700	6284257400	9630	9630	9640	9620	3318
475	20230817	114600	6252302090	9640	9630	9640	9630	1025
476	20230817	114500	6242431100	9630	9640	9640	9630	730
477	20230817	114400	6235398540	9630	9660	9660	9630	2441
478	20230817	114300	6211863070	9650	9650	9660	9650	626
479	20230817	114200	6205822150	9650	9640	9660	9640	2092
480	20230817	114100	6185647380	9640	9650	9650	9640	1044
481	20230817	114000	6175577380	9640	9660	9660	9640	1578
482	20230817	113900	6160354500	9660	9640	9660	9640	1185
483	20230817	113800	6148922010	9640	9640	9650	9630	2717
484	20230817	113700	6122720460	9640	9650	9650	9640	1396
485	20230817	113600	6109258990	9640	9640	9650	9640	654
486	20230817	113500	6102953460	9650	9650	9650	9640	2848
487	20230817	113400	6075480150	9660	9650	9660	9650	1026
488	20230817	113300	6065577910	9650	9650	9660	9650	1762
489	20230817	113200	6048572150	9650	9640	9660	9640	1687
490	20230817	113100	6032293660	9650	9650	9650	9640	682
491	20230817	113000	6025716220	9650	9650	9660	9640	2010
492	20230817	112900	6006319140	9660	9650	9660	9650	1570
493	20230817	112800	5991158600	9660	9650	9670	9650	715
494	20230817	112700	5984257450	9670	9640	9670	9640	2484
495	20230817	112600	5960258830	9640	9640	9650	9640	1237
496	20230817	112500	5948328450	9640	9650	9660	9640	1395
497	20230817	112400	5934867800	9660	9660	9670	9650	2109
498	20230817	112300	5914503960	9660	9640	9660	9640	8631
499	20230817	112200	5831155430	9640	9660	9660	9630	1385
500	20230817	112100	5817799310	9650	9650	9660	9650	1111
501	20230817	112000	5807076480	9650	9640	9660	9640	1242
502	20230817	111900	5795092920	9650	9610	9650	9610	8864
503	20230817	111800	5709675350	9620	9620	9630	9610	2931
504	20230817	111700	5681483010	9630	9610	9630	9600	901
505	20230817	111600	5672826440	9610	9610	9620	9600	2152
506	20230817	111500	5652148090	9610	9590	9630	9590	1719
507	20230817	111400	5635626680	9590	9610	9610	9590	637
508	20230817	111300	5629513720	9600	9610	9620	9600	1456
509	20230817	111200	5615533490	9620	9590	9620	9590	1689
510	20230817	111100	5599315720	9590	9600	9610	9590	4340
511	20230817	111000	5557653300	9600	9610	9610	9600	713
512	20230817	110900	5550807540	9600	9600	9620	9600	486
513	20230817	110800	5546139980	9600	9620	9630	9600	4964
514	20230817	110700	5498426790	9630	9620	9630	9620	740
515	20230817	110600	5491303760	9620	9620	9630	9620	754
516	20230817	110500	5484046310	9620	9600	9630	9600	3132
517	20230817	110400	5453917040	9610	9600	9610	9600	1696
518	20230817	110300	5437630050	9600	9610	9610	9600	1737
519	20230817	110200	5420941440	9610	9620	9620	9610	609
520	20230817	110100	5415085640	9620	9610	9620	9610	2175
521	20230817	110000	5394173370	9620	9620	9620	9610	852
522	20230817	105900	5385979830	9620	9620	9630	9620	2550
523	20230817	105800	5361442600	9630	9630	9630	9620	3063
524	20230817	105700	5331947910	9630	9630	9630	9630	1640
525	20230817	105600	5316154710	9640	9640	9640	9630	535
526	20230817	105500	5310997550	9640	9640	9640	9630	2336
527	20230817	105400	5288479510	9640	9640	9650	9630	705
528	20230817	105300	5281682630	9640	9650	9650	9640	176
529	20230817	105200	5279984830	9650	9630	9650	9630	1436
530	20230817	105100	5266155490	9630	9620	9650	9620	240
531	20230817	105000	5263842330	9650	9620	9650	9620	1446
532	20230817	104900	5249906270	9620	9610	9630	9610	6602
533	20230817	104800	5186365580	9610	9610	9620	9610	1924
534	20230817	104700	5167871810	9610	9620	9620	9610	1348
535	20230817	104600	5154904580	9620	9630	9630	9620	1347
536	20230817	104500	5141936200	9620	9630	9630	9620	1478
537	20230817	104400	5127706480	9620	9630	9640	9620	2689
538	20230817	104300	5101807330	9630	9650	9650	9630	587
539	20230817	104200	5096147700	9650	9610	9650	9610	3958
540	20230817	104100	5058030300	9610	9610	9620	9610	9811
541	20230817	104000	4963656720	9620	9590	9620	9580	4483
542	20230817	103900	4920629150	9580	9600	9600	9580	1867
543	20230817	103800	4902725040	9600	9600	9620	9600	1145
544	20230817	103700	4891732930	9600	9600	9600	9600	148
545	20230817	103600	4890312130	9600	9620	9620	9600	8055
546	20230817	103500	4812946630	9620	9640	9640	9610	2770
547	20230817	103400	4786300660	9620	9630	9650	9610	1481
548	20230817	103300	4772018940	9610	9650	9650	9610	5932
549	20230817	103200	4714906840	9650	9640	9660	9630	2037
550	20230817	103100	4695258540	9640	9640	9660	9640	1415
551	20230817	103000	4681617510	9650	9640	9660	9630	2089
552	20230817	102900	4661480880	9640	9650	9650	9630	2215
553	20230817	102800	4640134810	9640	9640	9640	9640	1772
554	20230817	102700	4623052730	9650	9630	9650	9630	575
555	20230817	102600	4617508570	9630	9620	9630	9620	2245
556	20230817	102500	4595890700	9630	9620	9630	9620	333
557	20230817	102400	4592685130	9620	9620	9650	9620	1253
558	20230817	102300	4580622880	9620	9640	9650	9620	1762
559	20230817	102200	4563656090	9640	9640	9640	9630	591
560	20230817	102100	4557958930	9620	9610	9630	9610	5221
561	20230817	102000	4507702480	9610	9620	9620	9610	1199
562	20230817	101900	4496174940	9610	9610	9620	9610	2648
563	20230817	101800	4470715990	9620	9610	9630	9610	2294
564	20230817	101700	4448656020	9610	9630	9630	9610	4630
565	20230817	101600	4404119630	9630	9630	9650	9620	2669
566	20230817	101500	4378430400	9620	9650	9650	9620	1094
567	20230817	101400	4367894680	9650	9660	9660	9630	424
568	20230817	101300	4363807640	9660	9680	9680	9620	3865
569	20230817	101200	4326588760	9680	9660	9700	9630	3130
570	20230817	101100	4296365480	9700	9690	9700	9650	2727
571	20230817	101000	4270020350	9650	9670	9690	9650	1183
572	20230817	100900	4258588670	9670	9680	9690	9650	1745
573	20230817	100800	4241726020	9660	9680	9680	9660	1793
574	20230817	100700	4224400080	9680	9670	9680	9640	2061
575	20230817	100600	4204510970	9650	9650	9650	9640	887
576	20230817	100500	4195952270	9650	9670	9670	9620	1136
577	20230817	100400	4184994140	9670	9630	9670	9620	9492
578	20230817	100300	4093403610	9630	9640	9650	9620	1637
579	20230817	100200	4077629490	9640	9640	9640	9630	931
580	20230817	100100	4068655660	9640	9630	9650	9630	836
581	20230817	100000	4060594340	9630	9640	9650	9610	5424
582	20230817	095900	4008407410	9640	9620	9640	9610	3102
583	20230817	095800	3978563540	9620	9620	9630	9620	906
584	20230817	095700	3969845800	9610	9610	9620	9610	789
585	20230817	095600	3962259000	9610	9620	9630	9610	1613
586	20230817	095500	3946753850	9630	9630	9630	9610	1859
587	20230817	095400	3928869710	9620	9610	9630	9610	2753
588	20230817	095300	3902400470	9610	9620	9620	9600	1323
589	20230817	095200	3889676360	9620	9630	9670	9600	27827
590	20230817	095100	3621821090	9620	9650	9650	9620	2114
591	20230817	095000	3601454420	9670	9650	9670	9620	14932
592	20230817	094900	3457562200	9650	9660	9680	9650	2317
593	20230817	094800	3435178990	9670	9650	9680	9650	2099
594	20230817	094700	3414919690	9640	9640	9650	9640	1977
595	20230817	094600	3395851250	9640	9650	9660	9620	2784
596	20230817	094500	3369016830	9660	9700	9710	9660	13239
597	20230817	094400	3240685740	9700	9680	9700	9680	1451
598	20230817	094300	3226620920	9690	9670	9690	9670	5398
599	20230817	094200	3174338140	9660	9660	9680	9650	731
600	20230817	094100	3167271060	9650	9670	9680	9650	2263
601	20230817	094000	3145402400	9670	9660	9670	9640	1137
602	20230817	093900	3134419820	9670	9660	9680	9630	1328
603	20230817	093800	3121602320	9660	9660	9680	9650	1027
604	20230817	093700	3111678230	9660	9690	9690	9650	2227
605	20230817	093600	3090130130	9680	9650	9700	9650	5665
606	20230817	093500	3035245990	9640	9690	9700	9640	2287
607	20230817	093400	3013088440	9700	9660	9700	9660	2031
608	20230817	093300	2993412020	9660	9610	9680	9590	7131
609	20230817	093200	2924672730	9620	9570	9630	9550	20609
610	20230817	093100	2727768840	9550	9620	9640	9540	21148
611	20230817	093000	2525457890	9590	9610	9640	9550	7357
612	20230817	092900	2454815150	9600	9600	9600	9550	17504
613	20230817	092800	2287198120	9610	9600	9620	9600	2916
614	20230817	092700	2259179980	9600	9640	9650	9600	12707
615	20230817	092600	2136983690	9650	9650	9650	9640	4271
616	20230817	092500	2095800030	9640	9680	9680	9640	10117
617	20230817	092400	1998046380	9690	9710	9720	9690	1840
618	20230817	092300	1980187090	9710	9680	9720	9680	7427
619	20230817	092200	1908172550	9680	9680	9700	9680	5288
620	20230817	092100	1856966140	9680	9720	9720	9670	2906
621	20230817	092000	1828820120	9720	9700	9720	9680	8724
622	20230817	091900	1744294440	9700	9660	9700	9650	5336
623	20230817	091800	1692751400	9670	9710	9730	9660	3175
624	20230817	091700	1661974730	9740	9700	9740	9700	3236
625	20230817	091600	1630543380	9690	9720	9720	9680	6843
626	20230817	091500	1564221410	9740	9760	9770	9650	5776
627	20230817	091400	1508093560	9770	9690	9800	9670	15752
628	20230817	091300	1354616810	9660	9720	9760	9660	3213
629	20230817	091200	1323504020	9770	9740	9770	9720	7982
630	20230817	091100	1245798570	9740	9790	9790	9730	10109
631	20230817	091000	1147317820	9790	9700	9820	9700	10414
632	20230817	090900	1045812660	9650	9680	9710	9620	18345
633	20230817	090800	868547030	9680	9680	9730	9650	14151
634	20230817	090700	731765850	9670	9770	9780	9670	12468
635	20230817	090600	610577630	9770	9800	9850	9770	13065
636	20230817	090500	482484490	9800	9850	9870	9800	19593
637	20230817	090400	289848560	9860	9920	9940	9860	7434
638	20230817	090300	216313330	9940	9900	9950	9880	5214
639	20230817	090200	164511630	9870	9900	9920	9870	6796
640	20230817	090100	97134810	9900	9900	9900	9860	1292
641	20230817	090000	84387470	9860	9850	9910	9850	8560