KissMeData/083930/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	193700	2199810970	18670	18670	18670	18670	2578
3	20230821	193600	2199810970	18670	18670	18670	18670	0
4	20230821	193500	2199810970	18670	18670	18670	18670	0
5	20230821	193400	2199810970	18670	18670	18670	18670	0
6	20230821	193300	2199810970	18670	18670	18670	18670	0
7	20230821	193200	2199810970	18670	18670	18670	18670	0
8	20230821	193100	2199810970	18670	18670	18670	18670	0
9	20230821	193000	2199810970	18670	18670	18670	18670	0
10	20230821	192900	2199810970	18670	18670	18670	18670	0
11	20230821	192800	2199810970	18670	18670	18670	18670	0
12	20230821	192700	2199810970	18670	18670	18670	18670	0
13	20230821	192600	2199810970	18670	18670	18670	18670	0
14	20230821	192500	2199810970	18670	18670	18670	18670	0
15	20230821	192400	2199810970	18670	18670	18670	18670	0
16	20230821	192300	2199810970	18670	18670	18670	18670	0
17	20230821	192200	2199810970	18670	18670	18670	18670	0
18	20230821	192100	2199810970	18670	18670	18670	18670	0
19	20230821	192000	2199810970	18670	18670	18670	18670	0
20	20230821	191900	2199810970	18670	18670	18670	18670	0
21	20230821	191800	2199810970	18670	18670	18670	18670	0
22	20230821	191700	2199810970	18670	18670	18670	18670	0
23	20230821	191600	2199810970	18670	18670	18670	18670	0
24	20230821	191500	2199810970	18670	18670	18670	18670	0
25	20230821	191400	2199810970	18670	18670	18670	18670	0
26	20230821	191300	2199810970	18670	18670	18670	18670	0
27	20230821	191200	2199810970	18670	18670	18670	18670	0
28	20230821	191100	2199810970	18670	18670	18670	18670	0
29	20230821	191000	2199810970	18670	18670	18670	18670	0
30	20230821	190900	2199810970	18670	18670	18670	18670	0
31	20230821	190800	2199810970	18670	18670	18670	18670	0
32	20230821	190700	2199810970	18670	18670	18670	18670	2578
33	20230821	190600	2199810970	18670	18670	18670	18670	0
34	20230821	190500	2199810970	18670	18670	18670	18670	0
35	20230821	190400	2199810970	18670	18670	18670	18670	0
36	20230821	190300	2199810970	18670	18670	18670	18670	0
37	20230821	190200	2199810970	18670	18670	18670	18670	0
38	20230821	190100	2199810970	18670	18670	18670	18670	0
39	20230821	190000	2199810970	18670	18670	18670	18670	0
40	20230821	185900	2199810970	18670	18670	18670	18670	0
41	20230821	185800	2199810970	18670	18670	18670	18670	0
42	20230821	185700	2199810970	18670	18670	18670	18670	0
43	20230821	185600	2199810970	18670	18670	18670	18670	0
44	20230821	185500	2199810970	18670	18670	18670	18670	0
45	20230821	185400	2199810970	18670	18670	18670	18670	0
46	20230821	185300	2199810970	18670	18670	18670	18670	0
47	20230821	185200	2199810970	18670	18670	18670	18670	0
48	20230821	185100	2199810970	18670	18670	18670	18670	0
49	20230821	185000	2199810970	18670	18670	18670	18670	0
50	20230821	184900	2199810970	18670	18670	18670	18670	0
51	20230821	184800	2199810970	18670	18670	18670	18670	0
52	20230821	184700	2199810970	18670	18670	18670	18670	0
53	20230821	184600	2199810970	18670	18670	18670	18670	0
54	20230821	184500	2199810970	18670	18670	18670	18670	0
55	20230821	184400	2199810970	18670	18670	18670	18670	0
56	20230821	184300	2199810970	18670	18670	18670	18670	0
57	20230821	184200	2199810970	18670	18670	18670	18670	0
58	20230821	184100	2199810970	18670	18670	18670	18670	0
59	20230821	184000	2199810970	18670	18670	18670	18670	0
60	20230821	183900	2199810970	18670	18670	18670	18670	0
61	20230821	183800	2199810970	18670	18670	18670	18670	0
62	20230821	183700	2199810970	18670	18670	18670	18670	2578
63	20230821	183600	2199810970	18670	18670	18670	18670	0
64	20230821	183500	2199810970	18670	18670	18670	18670	0
65	20230821	183400	2199810970	18670	18670	18670	18670	0
66	20230821	183300	2199810970	18670	18670	18670	18670	0
67	20230821	183200	2199810970	18670	18670	18670	18670	0
68	20230821	183100	2199810970	18670	18670	18670	18670	0
69	20230821	183000	2199810970	18670	18670	18670	18670	0
70	20230821	182900	2199810970	18670	18670	18670	18670	0
71	20230821	182800	2199810970	18670	18670	18670	18670	0
72	20230821	182700	2199810970	18670	18670	18670	18670	0
73	20230821	182600	2199810970	18670	18670	18670	18670	0
74	20230821	182500	2199810970	18670	18670	18670	18670	0
75	20230821	182400	2199810970	18670	18670	18670	18670	0
76	20230821	182300	2199810970	18670	18670	18670	18670	0
77	20230821	182200	2199810970	18670	18670	18670	18670	0
78	20230821	182100	2199810970	18670	18670	18670	18670	0
79	20230821	182000	2199810970	18670	18670	18670	18670	0
80	20230821	181900	2199810970	18670	18670	18670	18670	0
81	20230821	181800	2199810970	18670	18670	18670	18670	0
82	20230821	181700	2199810970	18670	18670	18670	18670	0
83	20230821	181600	2199810970	18670	18670	18670	18670	0
84	20230821	181500	2199810970	18670	18670	18670	18670	0
85	20230821	181400	2199810970	18670	18670	18670	18670	0
86	20230821	181300	2199810970	18670	18670	18670	18670	0
87	20230821	181200	2199810970	18670	18670	18670	18670	0
88	20230821	181100	2199810970	18670	18670	18670	18670	0
89	20230821	181000	2199810970	18670	18670	18670	18670	0
90	20230821	180900	2199810970	18670	18670	18670	18670	0
91	20230821	180800	2199810970	18670	18670	18670	18670	0
92	20230821	180700	2199810970	18670	18670	18670	18670	2578
93	20230821	180600	2199810970	18670	18670	18670	18670	0
94	20230821	180500	2199810970	18670	18670	18670	18670	0
95	20230821	180400	2199810970	18670	18670	18670	18670	0
96	20230821	180300	2199810970	18670	18670	18670	18670	0
97	20230821	180200	2199810970	18670	18670	18670	18670	0
98	20230821	180100	2199810970	18670	18670	18670	18670	0
99	20230821	180000	2199810970	18670	18670	18670	18670	0
100	20230821	175900	2199810970	18670	18670	18670	18670	0
101	20230821	175800	2199810970	18670	18670	18670	18670	0
102	20230821	175700	2199810970	18670	18670	18670	18670	0
103	20230821	175600	2199810970	18670	18670	18670	18670	0
104	20230821	175500	2199810970	18670	18670	18670	18670	0
105	20230821	175400	2199810970	18670	18670	18670	18670	0
106	20230821	175300	2199810970	18670	18670	18670	18670	0
107	20230821	175200	2199810970	18670	18670	18670	18670	0
108	20230821	175100	2199810970	18670	18670	18670	18670	0
109	20230821	175000	2199810970	18670	18670	18670	18670	0
110	20230821	174900	2199810970	18670	18670	18670	18670	0
111	20230821	174800	2199810970	18670	18670	18670	18670	0
112	20230821	174700	2199810970	18670	18670	18670	18670	0
113	20230821	174600	2199810970	18670	18670	18670	18670	0
114	20230821	174500	2199810970	18670	18670	18670	18670	0
115	20230821	174400	2199810970	18670	18670	18670	18670	0
116	20230821	174300	2199810970	18670	18670	18670	18670	0
117	20230821	174200	2199810970	18670	18670	18670	18670	0
118	20230821	174100	2199810970	18670	18670	18670	18670	0
119	20230821	174000	2199810970	18670	18670	18670	18670	0
120	20230821	173900	2199810970	18670	18670	18670	18670	0
121	20230821	173800	2199810970	18670	18670	18670	18670	0
122	20230821	173700	2199810970	18670	18670	18670	18670	2578
123	20230821	173600	2199810970	18670	18670	18670	18670	0
124	20230821	173500	2199810970	18670	18670	18670	18670	0
125	20230821	173400	2199810970	18670	18670	18670	18670	0
126	20230821	173300	2199810970	18670	18670	18670	18670	0
127	20230821	173200	2199810970	18670	18670	18670	18670	0
128	20230821	173100	2199810970	18670	18670	18670	18670	0
129	20230821	173000	2199810970	18670	18670	18670	18670	0
130	20230821	172900	2199810970	18670	18670	18670	18670	0
131	20230821	172800	2199810970	18670	18670	18670	18670	0
132	20230821	172700	2199810970	18670	18670	18670	18670	0
133	20230821	172600	2199810970	18670	18670	18670	18670	0
134	20230821	172500	2199810970	18670	18670	18670	18670	0
135	20230821	172400	2199810970	18670	18670	18670	18670	0
136	20230821	172300	2199810970	18670	18670	18670	18670	0
137	20230821	172200	2199810970	18670	18670	18670	18670	0
138	20230821	172100	2199810970	18670	18670	18670	18670	0
139	20230821	172000	2199810970	18670	18670	18670	18670	0
140	20230821	171900	2199810970	18670	18670	18670	18670	0
141	20230821	171800	2199810970	18670	18670	18670	18670	0
142	20230821	171700	2199810970	18670	18670	18670	18670	0
143	20230821	171600	2199810970	18670	18670	18670	18670	0
144	20230821	171500	2199810970	18670	18670	18670	18670	0
145	20230821	171400	2199810970	18670	18670	18670	18670	0
146	20230821	171300	2199810970	18670	18670	18670	18670	0
147	20230821	171200	2199810970	18670	18670	18670	18670	0
148	20230821	171100	2199810970	18670	18670	18670	18670	0
149	20230821	171000	2199810970	18670	18670	18670	18670	0
150	20230821	170900	2199810970	18670	18670	18670	18670	0
151	20230821	170800	2199810970	18670	18670	18670	18670	0
152	20230821	170700	2199810970	18670	18670	18670	18670	2578
153	20230821	170600	2199810970	18670	18670	18670	18670	0
154	20230821	170500	2199810970	18670	18670	18670	18670	0
155	20230821	170400	2199810970	18670	18670	18670	18670	0
156	20230821	170300	2199810970	18670	18670	18670	18670	0
157	20230821	170200	2199810970	18670	18670	18670	18670	0
158	20230821	170100	2199810970	18670	18670	18670	18670	0
159	20230821	170000	2199810970	18670	18670	18670	18670	0
160	20230821	165900	2199810970	18670	18670	18670	18670	0
161	20230821	165800	2199810970	18670	18670	18670	18670	0
162	20230821	165700	2199810970	18670	18670	18670	18670	0
163	20230821	165600	2199810970	18670	18670	18670	18670	0
164	20230821	165500	2199810970	18670	18670	18670	18670	0
165	20230821	165400	2199810970	18670	18670	18670	18670	0
166	20230821	165300	2199810970	18670	18670	18670	18670	0
167	20230821	165200	2199810970	18670	18670	18670	18670	0
168	20230821	165100	2199810970	18670	18670	18670	18670	0
169	20230821	165000	2199810970	18670	18670	18670	18670	0
170	20230821	164900	2199810970	18670	18670	18670	18670	0
171	20230821	164800	2199810970	18670	18670	18670	18670	0
172	20230821	164700	2199810970	18670	18670	18670	18670	0
173	20230821	164600	2199810970	18670	18670	18670	18670	0
174	20230821	164500	2199810970	18670	18670	18670	18670	0
175	20230821	164400	2199810970	18670	18670	18670	18670	0
176	20230821	164300	2199810970	18670	18670	18670	18670	0
177	20230821	164200	2199810970	18670	18670	18670	18670	0
178	20230821	164100	2199810970	18670	18670	18670	18670	0
179	20230821	164000	2199810970	18670	18670	18670	18670	0
180	20230821	163900	2199810970	18670	18670	18670	18670	0
181	20230821	163800	2199810970	18670	18670	18670	18670	0
182	20230821	163700	2199810970	18670	18670	18670	18670	2578
183	20230821	163600	2199810970	18670	18670	18670	18670	0
184	20230821	163500	2199810970	18670	18670	18670	18670	0
185	20230821	163400	2199810970	18670	18670	18670	18670	0
186	20230821	163300	2199810970	18670	18670	18670	18670	0
187	20230821	163200	2199810970	18670	18670	18670	18670	0
188	20230821	163100	2199810970	18670	18670	18670	18670	0
189	20230821	163000	2199810970	18670	18670	18670	18670	0
190	20230821	162900	2199810970	18670	18670	18670	18670	0
191	20230821	162800	2199810970	18670	18670	18670	18670	0
192	20230821	162700	2199810970	18670	18670	18670	18670	0
193	20230821	162600	2199810970	18670	18670	18670	18670	0
194	20230821	162500	2199810970	18670	18670	18670	18670	0
195	20230821	162400	2199810970	18670	18670	18670	18670	0
196	20230821	162300	2199810970	18670	18670	18670	18670	0
197	20230821	162200	2199810970	18670	18670	18670	18670	0
198	20230821	162100	2199810970	18670	18670	18670	18670	0
199	20230821	162000	2199810970	18670	18670	18670	18670	0
200	20230821	161900	2199810970	18670	18670	18670	18670	0
201	20230821	161800	2199810970	18670	18670	18670	18670	0
202	20230821	161700	2199810970	18670	18670	18670	18670	0
203	20230821	161600	2199810970	18670	18670	18670	18670	0
204	20230821	161500	2199810970	18670	18670	18670	18670	0
205	20230821	161400	2199810970	18670	18670	18670	18670	0
206	20230821	161300	2199810970	18670	18670	18670	18670	0
207	20230821	161200	2199810970	18670	18670	18670	18670	0
208	20230821	161100	2199810970	18670	18670	18670	18670	0
209	20230821	161000	2199810970	18670	18670	18670	18670	0
210	20230821	160900	2199810970	18670	18670	18670	18670	0
211	20230821	160800	2199810970	18670	18670	18670	18670	0
212	20230821	160700	2199810970	18670	18670	18670	18670	2578
213	20230821	160600	2199810970	18670	18670	18670	18670	0
214	20230821	160500	2199810970	18670	18670	18670	18670	0
215	20230821	160400	2199810970	18670	18670	18670	18670	0
216	20230821	160300	2199810970	18670	18670	18670	18670	0
217	20230821	160200	2199810970	18670	18670	18670	18670	0
218	20230821	160100	2199810970	18670	18670	18670	18670	0
219	20230821	160000	2199810970	18670	18670	18670	18670	0
220	20230821	155900	2199810970	18670	18670	18670	18670	0
221	20230821	155800	2199810970	18670	18670	18670	18670	0
222	20230821	155700	2199810970	18670	18670	18670	18670	0
223	20230821	155600	2199810970	18670	18670	18670	18670	0
224	20230821	155500	2199810970	18670	18670	18670	18670	0
225	20230821	155400	2199810970	18670	18670	18670	18670	0
226	20230821	155300	2199810970	18670	18670	18670	18670	0
227	20230821	155200	2199810970	18670	18670	18670	18670	0
228	20230821	155100	2199810970	18670	18670	18670	18670	0
229	20230821	155000	2199810970	18670	18670	18670	18670	0
230	20230821	154900	2199810970	18670	18670	18670	18670	0
231	20230821	154800	2199810970	18670	18670	18670	18670	0
232	20230821	154700	2199810970	18670	18670	18670	18670	0
233	20230821	154600	2199810970	18670	18670	18670	18670	0
234	20230821	154500	2199810970	18670	18670	18670	18670	0
235	20230821	154400	2199810970	18670	18670	18670	18670	0
236	20230821	154300	2199810970	18670	18670	18670	18670	0
237	20230821	154200	2199810970	18670	18670	18670	18670	0
238	20230821	154100	2199810970	18670	18670	18670	18670	0
239	20230821	154000	2199810970	18670	18670	18670	18670	0
240	20230821	153900	2199810970	18670	18670	18670	18670	0
241	20230821	153800	2199810970	18670	18670	18670	18670	0
242	20230821	153700	2199810970	18670	18670	18670	18670	2578
243	20230821	153600	2199810970	18670	18670	18670	18670	0
244	20230821	153500	2199810970	18670	18670	18670	18670	0
245	20230821	153400	2199810970	18670	18670	18670	18670	0
246	20230821	153300	2199810970	18670	18670	18670	18670	0
247	20230821	153200	2199810970	18670	18670	18670	18670	0
248	20230821	153100	2199810970	18670	18670	18670	18670	0
249	20230821	153000	2199810970	18670	18670	18670	18670	2578
250	20230821	152900	2151679710	18670	18670	18670	18670	0
251	20230821	152800	2151679710	18670	18670	18670	18670	0
252	20230821	152700	2151679710	18670	18670	18670	18670	0
253	20230821	152600	2151679710	18670	18670	18670	18670	0
254	20230821	152500	2151679710	18670	18670	18670	18670	0
255	20230821	152400	2151679710	18670	18670	18670	18670	0
256	20230821	152300	2151679710	18670	18670	18670	18670	0
257	20230821	152200	2151679710	18670	18670	18670	18670	0
258	20230821	152100	2151679710	18670	18670	18670	18670	0
259	20230821	152000	2151679710	18670	18670	18670	18670	0
260	20230821	151900	2151679710	18670	18660	18740	18660	1862
261	20230821	151800	2116895570	18660	18650	18660	18650	138
262	20230821	151700	2114321430	18630	18630	18630	18630	1339
263	20230821	151600	2089375860	18620	18620	18630	18620	155
264	20230821	151500	2086488410	18630	18610	18630	18610	101
265	20230821	151400	2084607000	18610	18610	18610	18610	12
266	20230821	151300	2084383680	18610	18610	18630	18610	572
267	20230821	151200	2073738170	18610	18610	18610	18610	101
268	20230821	151100	2071858560	18620	18620	18620	18620	492
269	20230821	151000	2062697520	18620	18620	18620	18620	0
270	20230821	150900	2062697520	18620	18620	18620	18620	164
271	20230821	150800	2059643840	18620	18630	18630	18620	233
272	20230821	150700	2055303550	18630	18630	18630	18630	113
273	20230821	150600	2053198360	18630	18650	18650	18630	16
274	20230821	150500	2052900180	18650	18650	18650	18650	1
275	20230821	150400	2052881530	18620	18620	18620	18620	0
276	20230821	150300	2052881530	18620	18620	18620	18620	53
277	20230821	150200	2051894670	18620	18620	18620	18620	53
278	20230821	150100	2050907810	18660	18660	18660	18660	0
279	20230821	150000	2050907810	18660	18660	18660	18660	1
280	20230821	145900	2050889150	18620	18620	18620	18620	0
281	20230821	145800	2050889150	18620	18620	18620	18620	9
282	20230821	145700	2050721570	18610	18610	18620	18610	14
283	20230821	145600	2050461010	18610	18610	18620	18610	111
284	20230821	145500	2048395250	18610	18620	18620	18610	89
285	20230821	145400	2046738760	18620	18620	18620	18620	208
286	20230821	145300	2042865800	18620	18610	18620	18610	339
287	20230821	145200	2036553740	18610	18610	18610	18610	34
288	20230821	145100	2035921000	18610	18610	18620	18610	872
289	20230821	145000	2019692030	18610	18610	18610	18610	33
290	20230821	144900	2019077900	18610	18610	18610	18610	12
291	20230821	144800	2018854580	18650	18610	18650	18610	35
292	20230821	144700	2018203150	18650	18610	18650	18610	10
293	20230821	144600	2018016890	18650	18610	18660	18610	30
294	20230821	144500	2017457730	18660	18600	18660	18600	93
295	20230821	144400	2015727870	18600	18630	18630	18600	2506
296	20230821	144300	1969084970	18630	18630	18630	18630	103
297	20230821	144200	1967166080	18630	18630	18640	18630	500
298	20230821	144100	1957850010	18630	18630	18640	18630	72
299	20230821	144000	1956508470	18640	18640	18640	18640	146
300	20230821	143900	1953787030	18640	18640	18640	18640	58
301	20230821	143800	1952705910	18640	18630	18640	18630	37
302	20230821	143700	1952016500	18620	18630	18630	18620	1938
303	20230821	143600	1915913780	18630	18650	18660	18630	553
304	20230821	143500	1905609050	18650	18660	18660	18650	278
305	20230821	143400	1900424290	18660	18700	18700	18660	4808
306	20230821	143300	1810606620	18700	18700	18700	18700	6
307	20230821	143200	1810494420	18700	18700	18700	18700	35
308	20230821	143100	1809839920	18700	18690	18700	18690	11
309	20230821	143000	1809634280	18690	18690	18690	18690	28
310	20230821	142900	1809110960	18690	18730	18730	18690	15
311	20230821	142800	1808830560	18690	18690	18690	18690	33
312	20230821	142700	1808213790	18700	18700	18700	18700	72
313	20230821	142600	1806867390	18690	18690	18690	18690	6
314	20230821	142500	1806755250	18690	18720	18720	18690	256
315	20230821	142400	1801963770	18720	18740	18740	18720	7
316	20230821	142300	1801832710	18720	18720	18720	18720	28
317	20230821	142200	1801308550	18720	18730	18750	18720	249
318	20230821	142100	1796640740	18720	18730	18730	18720	194
319	20230821	142000	1793008760	18720	18720	18720	18720	6
320	20230821	141900	1792896440	18720	18690	18720	18690	58
321	20230821	141800	1791811490	18700	18700	18700	18690	129
322	20230821	141700	1789399250	18700	18690	18700	18690	7
323	20230821	141600	1789268400	18690	18690	18690	18690	64
324	20230821	141500	1788072240	18720	18690	18720	18690	8
325	20230821	141400	1787922590	18690	18700	18700	18680	84
326	20230821	141300	1786352780	18720	18720	18720	18720	45
327	20230821	141200	1785510380	18720	18700	18720	18700	1061
328	20230821	141100	1765655010	18680	18690	18700	18680	29
329	20230821	141000	1765113050	18670	18670	18700	18670	64
330	20230821	140900	1763918140	18660	18660	18660	18660	6
331	20230821	140800	1763806180	18710	18670	18710	18670	5
332	20230821	140700	1763712670	18660	18660	18660	18660	65
333	20230821	140600	1762499770	18660	18670	18670	18660	16
334	20230821	140500	1762201100	18670	18670	18670	18670	56
335	20230821	140400	1761155580	18670	18670	18670	18670	0
336	20230821	140300	1761155580	18670	18670	18670	18670	33
337	20230821	140200	1760539470	18660	18660	18660	18660	6
338	20230821	140100	1760427510	18670	18670	18670	18670	501
339	20230821	140000	1751073840	18670	18670	18670	18670	6
340	20230821	135900	1750961820	18710	18670	18710	18670	44
341	20230821	135800	1750140300	18660	18700	18700	18660	268
342	20230821	135700	1745139140	18700	18700	18700	18700	13
343	20230821	135600	1744896040	18660	18700	18700	18660	113
344	20230821	135500	1742784300	18700	18700	18700	18660	26
345	20230821	135400	1742298300	18660	18700	18700	18660	44
346	20230821	135300	1741476860	18710	18710	18710	18710	0
347	20230821	135200	1741476860	18710	18650	18710	18650	263
348	20230821	135100	1736566450	18660	18660	18660	18660	39
349	20230821	135000	1735838710	18650	18650	18650	18650	34
350	20230821	134900	1735204610	18660	18670	18670	18660	58
351	20230821	134800	1734121870	18670	18670	18670	18670	5
352	20230821	134700	1734028520	18670	18670	18670	18670	33
353	20230821	134600	1733412410	18690	18690	18690	18690	1
354	20230821	134500	1733393720	18670	18660	18670	18660	85
355	20230821	134400	1731807280	18660	18650	18660	18650	16
356	20230821	134300	1731508780	18710	18650	18710	18650	157
357	20230821	134200	1728574340	18640	18640	18640	18640	0
358	20230821	134100	1728574340	18640	18640	18700	18630	898
359	20230821	134000	1711807890	18650	18630	18650	18630	15
360	20230821	133900	1711528300	18630	18620	18630	18620	68
361	20230821	133800	1710261910	18630	18620	18630	18620	25
362	20230821	133700	1709796310	18620	18620	18620	18620	5
363	20230821	133600	1709703210	18620	18620	18620	18620	34
364	20230821	133500	1709070130	18620	18620	18620	18620	14
365	20230821	133400	1708809450	18650	18620	18650	18620	29
366	20230821	133300	1708269440	18660	18620	18660	18620	16
367	20230821	133200	1707971210	18620	18620	18650	18620	44
368	20230821	133100	1707151630	18660	18610	18660	18610	13
369	20230821	133000	1706909550	18610	18640	18680	18610	56
370	20230821	132900	1705866070	18620	18640	18640	18620	7
371	20230821	132800	1705735710	18640	18620	18650	18600	117
372	20230821	132700	1703557620	18620	18620	18620	18610	53
373	20230821	132600	1702571040	18610	18650	18680	18600	2173
374	20230821	132500	1662076690	18650	18650	18650	18640	940
375	20230821	132400	1644546440	18650	18680	18680	18650	3509
376	20230821	132300	1579101760	18680	18680	18680	18680	595
377	20230821	132200	1567987160	18680	18680	18680	18680	6
378	20230821	132100	1567875080	18680	18680	18680	18660	42
379	20230821	132000	1567091200	18680	18680	18680	18680	512
380	20230821	131900	1557527040	18680	18690	18690	18670	3006
381	20230821	131800	1501389950	18690	18700	18700	18690	57
382	20230821	131700	1500324400	18680	18680	18680	18680	6
383	20230821	131600	1500212320	18680	18720	18720	18680	29
384	20230821	131500	1499670560	18680	18690	18720	18680	7
385	20230821	131400	1499539670	18680	18690	18690	18680	146
386	20230821	131300	1496812050	18690	18690	18690	18690	506
387	20230821	131200	1487354910	18710	18690	18710	18690	307
388	20230821	131100	1481614210	18690	18700	18700	18690	278
389	20230821	131000	1476415720	18710	18720	18720	18710	725
390	20230821	130900	1462847540	18730	18730	18730	18730	556
391	20230821	130800	1452433660	18750	18740	18750	18730	633
392	20230821	130700	1440574410	18750	18780	18780	18750	874
393	20230821	130600	1424178600	18780	18780	18780	18780	6
394	20230821	130500	1424065920	18780	18770	18780	18770	215
395	20230821	130400	1420029400	18770	18730	18770	18720	378
396	20230821	130300	1412942410	18730	18730	18730	18730	134
397	20230821	130200	1410432590	18750	18740	18750	18730	617
398	20230821	130100	1398873480	18740	18740	18740	18740	28
399	20230821	130000	1398348760	18740	18740	18740	18740	111
400	20230821	125900	1396268620	18750	18750	18750	18750	1073
401	20230821	125800	1376149870	18760	18760	18760	18750	453
402	20230821	125700	1367654660	18760	18760	18760	18760	6
403	20230821	125600	1367542100	18760	18760	18760	18760	46
404	20230821	125500	1366679140	18760	18760	18770	18760	35
405	20230821	125400	1366022340	18780	18780	18780	18780	25
406	20230821	125300	1365552840	18780	18780	18790	18780	33
407	20230821	125200	1364933090	18780	18780	18800	18780	88
408	20230821	125100	1363280160	18790	18780	18800	18780	417
409	20230821	125000	1355448520	18780	18780	18780	18780	37
410	20230821	124900	1354753660	18780	18780	18800	18780	98
411	20230821	124800	1352912760	18780	18750	18790	18750	411
412	20230821	124700	1345195110	18750	18740	18750	18740	54
413	20230821	124600	1344182850	18740	18740	18750	18740	222
414	20230821	124500	1340021460	18740	18740	18750	18740	146
415	20230821	124400	1337284920	18740	18740	18740	18740	78
416	20230821	124300	1335823200	18740	18730	18740	18730	55
417	20230821	124200	1334793040	18730	18730	18730	18730	18
418	20230821	124100	1334455900	18730	18720	18730	18720	57
419	20230821	124000	1333388700	18720	18700	18740	18700	29
420	20230821	123900	1332845520	18750	18700	18750	18700	154
421	20230821	123800	1329959230	18680	18710	18740	18680	62
422	20230821	123700	1328799300	18710	18690	18710	18680	30
423	20230821	123600	1328238620	18680	18680	18680	18680	33
424	20230821	123500	1327622180	18680	18680	18680	18680	0
425	20230821	123400	1327622180	18680	18670	18680	18670	243
426	20230821	123300	1323083220	18680	18670	18680	18670	1080
427	20230821	123200	1302909310	18670	18670	18670	18670	564
428	20230821	123100	1292379430	18670	18670	18670	18670	20
429	20230821	123000	1292006030	18670	18670	18670	18670	77
430	20230821	122900	1290568440	18670	18670	18670	18670	32
431	20230821	122800	1289971000	18670	18680	18680	18670	44
432	20230821	122700	1289149330	18680	18710	18710	18670	45
433	20230821	122600	1288308890	18710	18710	18720	18710	19
434	20230821	122500	1287953350	18710	18710	18710	18710	99
435	20230821	122400	1286101060	18710	18710	18710	18710	1
436	20230821	122300	1286082350	18700	18720	18720	18700	143
437	20230821	122200	1283408090	18720	18720	18720	18720	51
438	20230821	122100	1282453370	18720	18700	18720	18700	95
439	20230821	122000	1280675630	18740	18740	18740	18740	0
440	20230821	121900	1280675630	18740	18730	18760	18700	46
441	20230821	121800	1279814010	18730	18720	18730	18700	98
442	20230821	121700	1277979810	18750	18710	18770	18650	47
443	20230821	121600	1277098650	18780	18650	18780	18650	250
444	20230821	121500	1272412210	18730	18700	18730	18650	21
445	20230821	121400	1272019660	18710	18710	18730	18640	42
446	20230821	121300	1271236040	18740	18720	18740	18720	193
447	20230821	121200	1267620000	18680	18640	18730	18640	355
448	20230821	121100	1260974810	18640	18700	18700	18640	22
449	20230821	121000	1260563690	18700	18640	18700	18640	630
450	20230821	120900	1248783390	18640	18630	18760	18630	885
451	20230821	120800	1232211200	18620	18590	18620	18590	294
452	20230821	120700	1226744840	18590	18590	18590	18580	222
453	20230821	120600	1222618310	18590	18580	18590	18580	339
454	20230821	120500	1216319440	18580	18620	18620	18580	2671
455	20230821	120400	1166645590	18610	18610	18620	18610	207
456	20230821	120300	1162793310	18610	18620	18620	18610	8
457	20230821	120200	1162644410	18620	18620	18620	18620	107
458	20230821	120100	1160652070	18620	18620	18620	18620	27
459	20230821	120000	1160149330	18620	18620	18620	18620	177
460	20230821	115900	1156853590	18620	18630	18630	18620	7
461	20230821	115800	1156723240	18630	18630	18630	18630	37
462	20230821	115700	1156033930	18630	18630	18630	18620	96
463	20230821	115600	1154246270	18630	18640	18640	18620	100
464	20230821	115500	1152382950	18640	18640	18640	18640	36
465	20230821	115400	1151711910	18740	18630	18740	18630	339
466	20230821	115300	1145390500	18620	18620	18620	18620	18
467	20230821	115200	1145055340	18620	18620	18620	18620	134
468	20230821	115100	1142560260	18630	18630	18630	18630	242
469	20230821	115000	1138051800	18630	18630	18630	18630	0
470	20230821	114900	1138051800	18630	18630	18630	18630	212
471	20230821	114800	1134102240	18630	18630	18630	18630	8
472	20230821	114700	1133953200	18630	18630	18650	18630	35
473	20230821	114600	1133301130	18640	18630	18640	18630	38
474	20230821	114500	1132593090	18630	18630	18630	18630	33
475	20230821	114400	1131978300	18630	18630	18640	18630	7
476	20230821	114300	1131847880	18640	18630	18640	18630	43
477	20230821	114200	1131046640	18630	18630	18640	18630	244
478	20230821	114100	1126500870	18630	18650	18650	18620	491
479	20230821	114000	1117353580	18630	18630	18660	18630	75
480	20230821	113900	1115955230	18630	18650	18740	18630	92
481	20230821	113800	1114240000	18630	18640	18640	18630	83
482	20230821	113700	1112692900	18660	18630	18660	18630	580
483	20230821	113600	1101877910	18650	18630	18650	18630	330
484	20230821	113500	1095729990	18640	18670	18670	18640	187
485	20230821	113400	1092244280	18640	18660	18670	18640	264
486	20230821	113300	1087318130	18660	18660	18660	18660	88
487	20230821	113200	1085676050	18660	18660	18660	18660	28
488	20230821	113100	1085153570	18660	18660	18660	18660	5
489	20230821	113000	1085060270	18660	18660	18660	18640	116
490	20230821	112900	1082895940	18660	18640	18670	18640	347
491	20230821	112800	1076423010	18640	18640	18640	18640	12
492	20230821	112700	1076199330	18640	18640	18650	18640	422
493	20230821	112600	1068333240	18640	18640	18640	18640	199
494	20230821	112500	1064623880	18640	18660	18660	18640	88
495	20230821	112400	1062983320	18650	18640	18650	18640	208
496	20230821	112300	1059104220	18650	18650	18650	18640	374
497	20230821	112200	1052131880	18680	18660	18680	18650	41
498	20230821	112100	1051367160	18660	18650	18670	18650	197
499	20230821	112000	1047692630	18660	18670	18670	18650	88
500	20230821	111900	1046051000	18660	18670	18670	18660	7
501	20230821	111800	1045920330	18680	18740	18740	18680	69
502	20230821	111700	1044631350	18680	18680	18680	18680	2
503	20230821	111600	1044593990	18680	18720	18720	18680	57
504	20230821	111500	1043527830	18700	18710	18710	18700	8
505	20230821	111400	1043378220	18740	18740	18740	18690	57
506	20230821	111300	1042311730	18740	18690	18740	18690	74
507	20230821	111200	1040928620	18680	18680	18680	18680	43
508	20230821	111100	1040125380	18680	18680	18680	18680	65
509	20230821	111000	1038911180	18710	18720	18720	18710	461
510	20230821	110900	1030282520	18740	18740	18740	18740	3
511	20230821	110800	1030226300	18720	18730	18730	18720	31
512	20230821	110700	1029645710	18720	18730	18730	18720	47
513	20230821	110600	1028765860	18720	18720	18720	18720	5
514	20230821	110500	1028672260	18720	18720	18720	18720	55
515	20230821	110400	1027642660	18710	18710	18710	18710	6
516	20230821	110300	1027530400	18760	18710	18760	18710	234
517	20230821	110200	1023146520	18710	18710	18710	18710	128
518	20230821	110100	1020751640	18690	18690	18700	18690	23
519	20230821	110000	1020321690	18680	18680	18690	18680	46
520	20230821	105900	1019462400	18690	18670	18690	18670	6
521	20230821	105800	1019350360	18670	18710	18710	18670	31
522	20230821	105700	1018771490	18710	18660	18710	18660	320
523	20230821	105600	1012800210	18640	18640	18640	18640	35
524	20230821	105500	1012147810	18670	18650	18670	18640	108
525	20230821	105400	1010134570	18640	18640	18640	18640	49
526	20230821	105300	1009221210	18640	18650	18650	18640	60
527	20230821	105200	1008102270	18650	18680	18680	18650	996
528	20230821	105100	989508260	18680	18690	18690	18680	95
529	20230821	105000	987733630	18680	18680	18680	18680	126
530	20230821	104900	985379950	18680	18680	18690	18680	68
531	20230821	104800	984109500	18690	18680	18690	18680	16
532	20230821	104700	983810610	18690	18710	18710	18690	1185
533	20230821	104600	961649370	18710	18710	18710	18710	17
534	20230821	104500	961331300	18720	18730	18730	18720	394
535	20230821	104400	953955100	18730	18730	18740	18730	19
536	20230821	104300	953599220	18740	18740	18740	18740	79
537	20230821	104200	952118760	18740	18740	18740	18740	136
538	20230821	104100	949570120	18740	18750	18760	18740	17
539	20230821	104000	949251400	18740	18740	18740	18740	53
540	20230821	103900	948258180	18740	18730	18740	18730	289
541	20230821	103800	942843500	18730	18730	18740	18720	81
542	20230821	103700	941326350	18720	18720	18720	18720	5
543	20230821	103600	941232750	18720	18720	18720	18720	104
544	20230821	103500	939285870	18720	18720	18720	18720	6
545	20230821	103400	939173550	18710	18700	18710	18700	134
546	20230821	103300	936666800	18710	18710	18710	18710	401
547	20230821	103200	929164090	18710	18710	18710	18710	221
548	20230821	103100	925029180	18710	18740	18740	18710	137
549	20230821	103000	922462790	18740	18720	18740	18710	231
550	20230821	102900	918139280	18720	18710	18760	18710	35
551	20230821	102800	917484100	18760	18710	18760	18710	6
552	20230821	102700	917371590	18710	18650	18770	18650	1811
553	20230821	102600	883548090	18660	18660	18660	18640	76
554	20230821	102500	882131030	18630	18630	18630	18630	361
555	20230821	102400	875405600	18620	18660	18660	18620	501
556	20230821	102300	866071960	18660	18660	18660	18660	68
557	20230821	102200	864803080	18670	18670	18670	18650	1447
558	20230821	102100	837816250	18640	18680	18680	18640	2
559	20230821	102000	837778930	18630	18660	18660	18630	655
560	20230821	101900	825564010	18670	18680	18680	18660	264
561	20230821	101800	820635230	18680	18700	18700	18680	935
562	20230821	101700	803158630	18700	18700	18700	18700	204
563	20230821	101600	799343830	18690	18710	18710	18690	588
564	20230821	101500	788347740	18770	18770	18770	18710	71
565	20230821	101400	787018670	18710	18710	18710	18710	28
566	20230821	101300	786494790	18770	18710	18770	18710	40
567	20230821	101200	785746330	18710	18730	18730	18710	813
568	20230821	101100	770531700	18730	18780	18780	18730	28
569	20230821	101000	770007210	18730	18730	18730	18730	0
570	20230821	100900	770007210	18730	18730	18730	18730	141
571	20230821	100800	767366280	18780	18730	18780	18730	214
572	20230821	100700	763356510	18730	18740	18750	18720	78
573	20230821	100600	761895560	18740	18740	18740	18740	10
574	20230821	100500	761708160	18740	18700	18740	18700	30
575	20230821	100400	761147080	18710	18720	18720	18710	881
576	20230821	100300	744660680	18720	18720	18720	18720	2
577	20230821	100200	744623240	18720	18720	18720	18720	2
578	20230821	100100	744585800	18750	18700	18750	18700	2
579	20230821	100000	744548350	18750	18750	18750	18750	31
580	20230821	095900	743967100	18710	18710	18710	18710	309
581	20230821	095800	738185710	18710	18710	18710	18710	40
582	20230821	095700	737437310	18720	18710	18720	18710	526
583	20230821	095600	727593240	18710	18710	18710	18700	80
584	20230821	095500	726097190	18720	18800	18800	18720	528
585	20230821	095400	716180010	18800	18860	18880	18800	385
586	20230821	095300	708935070	18800	18810	18810	18800	1010
587	20230821	095200	689947040	18810	18860	18860	18810	1128
588	20230821	095100	668673160	18860	18860	18880	18800	2508
589	20230821	095000	621417740	18860	18870	18880	18860	43
590	20230821	094900	620606580	18880	18850	18900	18850	53
591	20230821	094800	619606100	18900	18900	18900	18900	0
592	20230821	094700	619606100	18900	18900	18900	18900	1
593	20230821	094600	619587200	18840	18900	18900	18830	62
594	20230821	094500	618419460	18830	18830	18830	18830	92
595	20230821	094400	616687100	18900	18870	18900	18850	1049
596	20230821	094300	596905680	18900	18900	18900	18900	178
597	20230821	094200	593541480	18900	18920	18920	18900	632
598	20230821	094100	581596660	18900	18920	18920	18900	59
599	20230821	094000	580481040	18920	18890	18950	18890	362
600	20230821	093900	573639320	18880	18860	18880	18860	432
601	20230821	093800	565491260	18850	18850	18860	18850	32
602	20230821	093700	564888050	18860	18860	18860	18860	4
603	20230821	093600	564812610	18860	18860	18890	18850	700
604	20230821	093500	551600010	18850	18860	18860	18850	419
605	20230821	093400	543700760	18850	18850	18850	18850	10
606	20230821	093300	543512260	18900	18900	18910	18850	1791
607	20230821	093200	509684460	18920	18900	18950	18900	619
608	20230821	093100	497984830	18910	18960	18960	18910	1318
609	20230821	093000	473009730	18980	18900	18980	18900	383
610	20230821	092900	465762630	18900	18860	18900	18860	1142
611	20230821	092800	444218040	18870	18860	18880	18860	466
612	20230821	092700	435425810	18860	18830	18860	18830	1010
613	20230821	092600	416378770	18830	18730	18830	18730	455
614	20230821	092500	407840570	18740	18740	18740	18740	0
615	20230821	092400	407840570	18740	18610	18740	18610	628
616	20230821	092300	396139170	18610	18630	18630	18600	1913
617	20230821	092200	360541150	18660	18640	18660	18610	2099
618	20230821	092100	321450530	18690	18690	18690	18690	55
619	20230821	092000	320422580	18690	18700	18700	18630	2052
620	20230821	091900	282099950	18750	18750	18750	18740	109
621	20230821	091800	280056300	18750	18700	18750	18700	358
622	20230821	091700	273356340	18690	18650	18690	18650	149
623	20230821	091600	270575030	18650	18690	18700	18650	324
624	20230821	091500	264520000	18630	18650	18700	18630	1227
625	20230821	091400	241631760	18660	18660	18660	18660	120
626	20230821	091300	239392560	18670	18670	18670	18650	841
627	20230821	091200	223699550	18670	18680	18700	18660	330
628	20230821	091100	217534560	18660	18680	18680	18660	528
629	20230821	091000	207677950	18700	18700	18700	18680	120
630	20230821	090900	205434210	18700	18700	18700	18680	268
631	20230821	090800	200423950	18710	18690	18710	18690	650
632	20230821	090700	188268010	18690	18750	18750	18650	1791
633	20230821	090600	154783530	18780	18870	18870	18690	286
634	20230821	090500	149434230	18870	18660	18880	18660	585
635	20230821	090400	138417140	18640	18640	18700	18640	73
636	20230821	090300	137052940	18700	18680	18710	18680	486
637	20230821	090200	127963350	18670	18630	18670	18560	378
638	20230821	090100	120918600	18640	18910	18910	18640	2616
639	20230821	090000	71778840	18910	18990	18990	18860	3720