KissMeData/239890/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	201700	934965980	18640	18640	18640	18640	371
3	20230821	201600	934965980	18640	18640	18640	18640	0
4	20230821	201500	934965980	18640	18640	18640	18640	0
5	20230821	201400	934965980	18640	18640	18640	18640	0
6	20230821	201300	934965980	18640	18640	18640	18640	0
7	20230821	201200	934965980	18640	18640	18640	18640	0
8	20230821	201100	934965980	18640	18640	18640	18640	0
9	20230821	201000	934965980	18640	18640	18640	18640	0
10	20230821	200900	934965980	18640	18640	18640	18640	0
11	20230821	200800	934965980	18640	18640	18640	18640	0
12	20230821	200700	934965980	18640	18640	18640	18640	0
13	20230821	200600	934965980	18640	18640	18640	18640	0
14	20230821	200500	934965980	18640	18640	18640	18640	0
15	20230821	200400	934965980	18640	18640	18640	18640	0
16	20230821	200300	934965980	18640	18640	18640	18640	0
17	20230821	200200	934965980	18640	18640	18640	18640	0
18	20230821	200100	934965980	18640	18640	18640	18640	0
19	20230821	200000	934965980	18640	18640	18640	18640	0
20	20230821	195900	934965980	18640	18640	18640	18640	0
21	20230821	195800	934965980	18640	18640	18640	18640	0
22	20230821	195700	934965980	18640	18640	18640	18640	0
23	20230821	195600	934965980	18640	18640	18640	18640	0
24	20230821	195500	934965980	18640	18640	18640	18640	0
25	20230821	195400	934965980	18640	18640	18640	18640	0
26	20230821	195300	934965980	18640	18640	18640	18640	0
27	20230821	195200	934965980	18640	18640	18640	18640	0
28	20230821	195100	934965980	18640	18640	18640	18640	0
29	20230821	195000	934965980	18640	18640	18640	18640	0
30	20230821	194900	934965980	18640	18640	18640	18640	0
31	20230821	194800	934965980	18640	18640	18640	18640	0
32	20230821	194700	934965980	18640	18640	18640	18640	371
33	20230821	194600	934965980	18640	18640	18640	18640	0
34	20230821	194500	934965980	18640	18640	18640	18640	0
35	20230821	194400	934965980	18640	18640	18640	18640	0
36	20230821	194300	934965980	18640	18640	18640	18640	0
37	20230821	194200	934965980	18640	18640	18640	18640	0
38	20230821	194100	934965980	18640	18640	18640	18640	0
39	20230821	194000	934965980	18640	18640	18640	18640	0
40	20230821	193900	934965980	18640	18640	18640	18640	0
41	20230821	193800	934965980	18640	18640	18640	18640	0
42	20230821	193700	934965980	18640	18640	18640	18640	0
43	20230821	193600	934965980	18640	18640	18640	18640	0
44	20230821	193500	934965980	18640	18640	18640	18640	0
45	20230821	193400	934965980	18640	18640	18640	18640	0
46	20230821	193300	934965980	18640	18640	18640	18640	0
47	20230821	193200	934965980	18640	18640	18640	18640	0
48	20230821	193100	934965980	18640	18640	18640	18640	0
49	20230821	193000	934965980	18640	18640	18640	18640	0
50	20230821	192900	934965980	18640	18640	18640	18640	0
51	20230821	192800	934965980	18640	18640	18640	18640	0
52	20230821	192700	934965980	18640	18640	18640	18640	0
53	20230821	192600	934965980	18640	18640	18640	18640	0
54	20230821	192500	934965980	18640	18640	18640	18640	0
55	20230821	192400	934965980	18640	18640	18640	18640	0
56	20230821	192300	934965980	18640	18640	18640	18640	0
57	20230821	192200	934965980	18640	18640	18640	18640	0
58	20230821	192100	934965980	18640	18640	18640	18640	0
59	20230821	192000	934965980	18640	18640	18640	18640	0
60	20230821	191900	934965980	18640	18640	18640	18640	0
61	20230821	191800	934965980	18640	18640	18640	18640	0
62	20230821	191700	934965980	18640	18640	18640	18640	371
63	20230821	191600	934965980	18640	18640	18640	18640	0
64	20230821	191500	934965980	18640	18640	18640	18640	0
65	20230821	191400	934965980	18640	18640	18640	18640	0
66	20230821	191300	934965980	18640	18640	18640	18640	0
67	20230821	191200	934965980	18640	18640	18640	18640	0
68	20230821	191100	934965980	18640	18640	18640	18640	0
69	20230821	191000	934965980	18640	18640	18640	18640	0
70	20230821	190900	934965980	18640	18640	18640	18640	0
71	20230821	190800	934965980	18640	18640	18640	18640	0
72	20230821	190700	934965980	18640	18640	18640	18640	0
73	20230821	190600	934965980	18640	18640	18640	18640	0
74	20230821	190500	934965980	18640	18640	18640	18640	0
75	20230821	190400	934965980	18640	18640	18640	18640	0
76	20230821	190300	934965980	18640	18640	18640	18640	0
77	20230821	190200	934965980	18640	18640	18640	18640	0
78	20230821	190100	934965980	18640	18640	18640	18640	0
79	20230821	190000	934965980	18640	18640	18640	18640	0
80	20230821	185900	934965980	18640	18640	18640	18640	0
81	20230821	185800	934965980	18640	18640	18640	18640	0
82	20230821	185700	934965980	18640	18640	18640	18640	0
83	20230821	185600	934965980	18640	18640	18640	18640	0
84	20230821	185500	934965980	18640	18640	18640	18640	0
85	20230821	185400	934965980	18640	18640	18640	18640	0
86	20230821	185300	934965980	18640	18640	18640	18640	0
87	20230821	185200	934965980	18640	18640	18640	18640	0
88	20230821	185100	934965980	18640	18640	18640	18640	0
89	20230821	185000	934965980	18640	18640	18640	18640	0
90	20230821	184900	934965980	18640	18640	18640	18640	0
91	20230821	184800	934965980	18640	18640	18640	18640	0
92	20230821	184700	934965980	18640	18640	18640	18640	371
93	20230821	184600	934965980	18640	18640	18640	18640	0
94	20230821	184500	934965980	18640	18640	18640	18640	0
95	20230821	184400	934965980	18640	18640	18640	18640	0
96	20230821	184300	934965980	18640	18640	18640	18640	0
97	20230821	184200	934965980	18640	18640	18640	18640	0
98	20230821	184100	934965980	18640	18640	18640	18640	0
99	20230821	184000	934965980	18640	18640	18640	18640	0
100	20230821	183900	934965980	18640	18640	18640	18640	0
101	20230821	183800	934965980	18640	18640	18640	18640	0
102	20230821	183700	934965980	18640	18640	18640	18640	0
103	20230821	183600	934965980	18640	18640	18640	18640	0
104	20230821	183500	934965980	18640	18640	18640	18640	0
105	20230821	183400	934965980	18640	18640	18640	18640	0
106	20230821	183300	934965980	18640	18640	18640	18640	0
107	20230821	183200	934965980	18640	18640	18640	18640	0
108	20230821	183100	934965980	18640	18640	18640	18640	0
109	20230821	183000	934965980	18640	18640	18640	18640	0
110	20230821	182900	934965980	18640	18640	18640	18640	0
111	20230821	182800	934965980	18640	18640	18640	18640	0
112	20230821	182700	934965980	18640	18640	18640	18640	0
113	20230821	182600	934965980	18640	18640	18640	18640	0
114	20230821	182500	934965980	18640	18640	18640	18640	0
115	20230821	182400	934965980	18640	18640	18640	18640	0
116	20230821	182300	934965980	18640	18640	18640	18640	0
117	20230821	182200	934965980	18640	18640	18640	18640	0
118	20230821	182100	934965980	18640	18640	18640	18640	0
119	20230821	182000	934965980	18640	18640	18640	18640	0
120	20230821	181900	934965980	18640	18640	18640	18640	0
121	20230821	181800	934965980	18640	18640	18640	18640	0
122	20230821	181700	934965980	18640	18640	18640	18640	371
123	20230821	181600	934965980	18640	18640	18640	18640	0
124	20230821	181500	934965980	18640	18640	18640	18640	0
125	20230821	181400	934965980	18640	18640	18640	18640	0
126	20230821	181300	934965980	18640	18640	18640	18640	0
127	20230821	181200	934965980	18640	18640	18640	18640	0
128	20230821	181100	934965980	18640	18640	18640	18640	0
129	20230821	181000	934965980	18640	18640	18640	18640	0
130	20230821	180900	934965980	18640	18640	18640	18640	0
131	20230821	180800	934965980	18640	18640	18640	18640	0
132	20230821	180700	934965980	18640	18640	18640	18640	0
133	20230821	180600	934965980	18640	18640	18640	18640	0
134	20230821	180500	934965980	18640	18640	18640	18640	0
135	20230821	180400	934965980	18640	18640	18640	18640	0
136	20230821	180300	934965980	18640	18640	18640	18640	0
137	20230821	180200	934965980	18640	18640	18640	18640	0
138	20230821	180100	934965980	18640	18640	18640	18640	0
139	20230821	180000	934965980	18640	18640	18640	18640	0
140	20230821	175900	934965980	18640	18640	18640	18640	0
141	20230821	175800	934965980	18640	18640	18640	18640	0
142	20230821	175700	934965980	18640	18640	18640	18640	0
143	20230821	175600	934965980	18640	18640	18640	18640	0
144	20230821	175500	934965980	18640	18640	18640	18640	0
145	20230821	175400	934965980	18640	18640	18640	18640	0
146	20230821	175300	934965980	18640	18640	18640	18640	0
147	20230821	175200	934965980	18640	18640	18640	18640	0
148	20230821	175100	934965980	18640	18640	18640	18640	0
149	20230821	175000	934965980	18640	18640	18640	18640	0
150	20230821	174900	934965980	18640	18640	18640	18640	0
151	20230821	174800	934965980	18640	18640	18640	18640	0
152	20230821	174700	934965980	18640	18640	18640	18640	371
153	20230821	174600	934965980	18640	18640	18640	18640	0
154	20230821	174500	934965980	18640	18640	18640	18640	0
155	20230821	174400	934965980	18640	18640	18640	18640	0
156	20230821	174300	934965980	18640	18640	18640	18640	0
157	20230821	174200	934965980	18640	18640	18640	18640	0
158	20230821	174100	934965980	18640	18640	18640	18640	0
159	20230821	174000	934965980	18640	18640	18640	18640	0
160	20230821	173900	934965980	18640	18640	18640	18640	0
161	20230821	173800	934965980	18640	18640	18640	18640	0
162	20230821	173700	934965980	18640	18640	18640	18640	0
163	20230821	173600	934965980	18640	18640	18640	18640	0
164	20230821	173500	934965980	18640	18640	18640	18640	0
165	20230821	173400	934965980	18640	18640	18640	18640	0
166	20230821	173300	934965980	18640	18640	18640	18640	0
167	20230821	173200	934965980	18640	18640	18640	18640	0
168	20230821	173100	934965980	18640	18640	18640	18640	0
169	20230821	173000	934965980	18640	18640	18640	18640	0
170	20230821	172900	934965980	18640	18640	18640	18640	0
171	20230821	172800	934965980	18640	18640	18640	18640	0
172	20230821	172700	934965980	18640	18640	18640	18640	0
173	20230821	172600	934965980	18640	18640	18640	18640	0
174	20230821	172500	934965980	18640	18640	18640	18640	0
175	20230821	172400	934965980	18640	18640	18640	18640	0
176	20230821	172300	934965980	18640	18640	18640	18640	0
177	20230821	172200	934965980	18640	18640	18640	18640	0
178	20230821	172100	934965980	18640	18640	18640	18640	0
179	20230821	172000	934965980	18640	18640	18640	18640	0
180	20230821	171900	934965980	18640	18640	18640	18640	0
181	20230821	171800	934965980	18640	18640	18640	18640	0
182	20230821	171700	934965980	18640	18640	18640	18640	371
183	20230821	171600	934965980	18640	18640	18640	18640	0
184	20230821	171500	934965980	18640	18640	18640	18640	0
185	20230821	171400	934965980	18640	18640	18640	18640	0
186	20230821	171300	934965980	18640	18640	18640	18640	0
187	20230821	171200	934965980	18640	18640	18640	18640	0
188	20230821	171100	934965980	18640	18640	18640	18640	0
189	20230821	171000	934965980	18640	18640	18640	18640	0
190	20230821	170900	934965980	18640	18640	18640	18640	0
191	20230821	170800	934965980	18640	18640	18640	18640	0
192	20230821	170700	934965980	18640	18640	18640	18640	0
193	20230821	170600	934965980	18640	18640	18640	18640	0
194	20230821	170500	934965980	18640	18640	18640	18640	0
195	20230821	170400	934965980	18640	18640	18640	18640	0
196	20230821	170300	934965980	18640	18640	18640	18640	0
197	20230821	170200	934965980	18640	18640	18640	18640	0
198	20230821	170100	934965980	18640	18640	18640	18640	0
199	20230821	170000	934965980	18640	18640	18640	18640	0
200	20230821	165900	934965980	18640	18640	18640	18640	0
201	20230821	165800	934965980	18640	18640	18640	18640	0
202	20230821	165700	934965980	18640	18640	18640	18640	0
203	20230821	165600	934965980	18640	18640	18640	18640	0
204	20230821	165500	934965980	18640	18640	18640	18640	0
205	20230821	165400	934965980	18640	18640	18640	18640	0
206	20230821	165300	934965980	18640	18640	18640	18640	0
207	20230821	165200	934965980	18640	18640	18640	18640	0
208	20230821	165100	934965980	18640	18640	18640	18640	0
209	20230821	165000	934965980	18640	18640	18640	18640	0
210	20230821	164900	934965980	18640	18640	18640	18640	0
211	20230821	164800	934965980	18640	18640	18640	18640	0
212	20230821	164700	934965980	18640	18640	18640	18640	371
213	20230821	164600	934965980	18640	18640	18640	18640	0
214	20230821	164500	934965980	18640	18640	18640	18640	0
215	20230821	164400	934965980	18640	18640	18640	18640	0
216	20230821	164300	934965980	18640	18640	18640	18640	0
217	20230821	164200	934965980	18640	18640	18640	18640	0
218	20230821	164100	934965980	18640	18640	18640	18640	0
219	20230821	164000	934965980	18640	18640	18640	18640	0
220	20230821	163900	934965980	18640	18640	18640	18640	0
221	20230821	163800	934965980	18640	18640	18640	18640	0
222	20230821	163700	934965980	18640	18640	18640	18640	0
223	20230821	163600	934965980	18640	18640	18640	18640	0
224	20230821	163500	934965980	18640	18640	18640	18640	0
225	20230821	163400	934965980	18640	18640	18640	18640	0
226	20230821	163300	934965980	18640	18640	18640	18640	0
227	20230821	163200	934965980	18640	18640	18640	18640	0
228	20230821	163100	934965980	18640	18640	18640	18640	0
229	20230821	163000	934965980	18640	18640	18640	18640	0
230	20230821	162900	934965980	18640	18640	18640	18640	0
231	20230821	162800	934965980	18640	18640	18640	18640	0
232	20230821	162700	934965980	18640	18640	18640	18640	0
233	20230821	162600	934965980	18640	18640	18640	18640	0
234	20230821	162500	934965980	18640	18640	18640	18640	0
235	20230821	162400	934965980	18640	18640	18640	18640	0
236	20230821	162300	934965980	18640	18640	18640	18640	0
237	20230821	162200	934965980	18640	18640	18640	18640	0
238	20230821	162100	934965980	18640	18640	18640	18640	0
239	20230821	162000	934965980	18640	18640	18640	18640	0
240	20230821	161900	934965980	18640	18640	18640	18640	0
241	20230821	161800	934965980	18640	18640	18640	18640	0
242	20230821	161700	934965980	18640	18640	18640	18640	371
243	20230821	161600	934965980	18640	18640	18640	18640	0
244	20230821	161500	934965980	18640	18640	18640	18640	0
245	20230821	161400	934965980	18640	18640	18640	18640	0
246	20230821	161300	934965980	18640	18640	18640	18640	0
247	20230821	161200	934965980	18640	18640	18640	18640	0
248	20230821	161100	934965980	18640	18640	18640	18640	0
249	20230821	161000	934965980	18640	18640	18640	18640	0
250	20230821	160900	934965980	18640	18640	18640	18640	0
251	20230821	160800	934965980	18640	18640	18640	18640	0
252	20230821	160700	934965980	18640	18640	18640	18640	0
253	20230821	160600	934965980	18640	18640	18640	18640	0
254	20230821	160500	934965980	18640	18640	18640	18640	0
255	20230821	160400	934965980	18640	18640	18640	18640	0
256	20230821	160300	934965980	18640	18640	18640	18640	0
257	20230821	160200	934965980	18640	18640	18640	18640	0
258	20230821	160100	934965980	18640	18640	18640	18640	0
259	20230821	160000	934965980	18640	18640	18640	18640	0
260	20230821	155900	934965980	18640	18640	18640	18640	0
261	20230821	155800	934965980	18640	18640	18640	18640	0
262	20230821	155700	934965980	18640	18640	18640	18640	0
263	20230821	155600	934965980	18640	18640	18640	18640	0
264	20230821	155500	934965980	18640	18640	18640	18640	0
265	20230821	155400	934965980	18640	18640	18640	18640	0
266	20230821	155300	934965980	18640	18640	18640	18640	0
267	20230821	155200	934965980	18640	18640	18640	18640	0
268	20230821	155100	934965980	18640	18640	18640	18640	0
269	20230821	155000	934965980	18640	18640	18640	18640	0
270	20230821	154900	934965980	18640	18640	18640	18640	0
271	20230821	154800	934965980	18640	18640	18640	18640	0
272	20230821	154700	934965980	18640	18640	18640	18640	371
273	20230821	154600	934965980	18640	18640	18640	18640	0
274	20230821	154500	934965980	18640	18640	18640	18640	0
275	20230821	154400	934965980	18640	18640	18640	18640	0
276	20230821	154300	934965980	18640	18640	18640	18640	0
277	20230821	154200	934965980	18640	18640	18640	18640	0
278	20230821	154100	934965980	18640	18640	18640	18640	0
279	20230821	154000	934965980	18640	18640	18640	18640	0
280	20230821	153900	934965980	18640	18640	18640	18640	0
281	20230821	153800	934965980	18640	18640	18640	18640	0
282	20230821	153700	934965980	18640	18640	18640	18640	0
283	20230821	153600	934965980	18640	18640	18640	18640	0
284	20230821	153500	934965980	18640	18640	18640	18640	0
285	20230821	153400	934965980	18640	18640	18640	18640	0
286	20230821	153300	934965980	18640	18640	18640	18640	0
287	20230821	153200	934965980	18640	18640	18640	18640	0
288	20230821	153100	934965980	18640	18640	18640	18640	0
289	20230821	153000	934965980	18640	18640	18640	18640	371
290	20230821	152900	928050540	18650	18650	18650	18650	0
291	20230821	152800	928050540	18650	18650	18650	18650	0
292	20230821	152700	928050540	18650	18650	18650	18650	0
293	20230821	152600	928050540	18650	18650	18650	18650	0
294	20230821	152500	928050540	18650	18650	18650	18650	0
295	20230821	152400	928050540	18650	18650	18650	18650	0
296	20230821	152300	928050540	18650	18650	18650	18650	0
297	20230821	152200	928050540	18650	18650	18650	18650	0
298	20230821	152100	928050540	18650	18650	18650	18650	0
299	20230821	152000	928050540	18650	18650	18650	18650	0
300	20230821	151900	928050540	18650	18580	18650	18520	53
301	20230821	151800	927062800	18580	18630	18630	18580	29
302	20230821	151700	926522770	18670	18670	18670	18670	0
303	20230821	151600	926522770	18670	18660	18670	18660	50
304	20230821	151500	925589480	18660	18660	18660	18660	50
305	20230821	151400	924656480	18660	18600	18660	18600	150
306	20230821	151300	921864750	18600	18600	18600	18600	0
307	20230821	151200	921864750	18600	18600	18600	18600	0
308	20230821	151100	921864750	18600	18580	18600	18580	4
309	20230821	151000	921790390	18520	18520	18520	18510	147
310	20230821	150900	919067980	18600	18600	18600	18600	10
311	20230821	150800	918881980	18600	18520	18610	18520	10
312	20230821	150700	918696200	18600	18520	18610	18520	41
313	20230821	150600	917934330	18520	18610	18610	18520	14
314	20230821	150500	917674150	18520	18630	18630	18520	25
315	20230821	150400	917208950	18650	18650	18650	18520	22
316	20230821	150300	916799950	18620	18510	18650	18510	74
317	20230821	150200	915423780	18510	18510	18510	18510	17
318	20230821	150100	915109110	18510	18510	18510	18510	13
319	20230821	150000	914868480	18510	18510	18510	18510	7
320	20230821	145900	914738910	18510	18510	18510	18510	19
321	20230821	145800	914387220	18510	18510	18510	18510	14
322	20230821	145700	914128080	18510	18510	18510	18510	45
323	20230821	145600	913295130	18510	18510	18510	18510	10
324	20230821	145500	913110030	18510	18510	18510	18510	15
325	20230821	145400	912832380	18510	18510	18510	18510	4
326	20230821	145300	912758340	18510	18510	18510	18510	9
327	20230821	145200	912591750	18510	18520	18520	18510	27
328	20230821	145100	912091880	18510	18510	18510	18510	1
329	20230821	145000	912073370	18510	18530	18530	18510	82
330	20230821	144900	910554020	18510	18510	18530	18510	329
331	20230821	144800	904464210	18510	18510	18510	18510	1
332	20230821	144700	904445700	18510	18520	18520	18510	163
333	20230821	144600	901427000	18510	18510	18510	18510	17
334	20230821	144500	901112330	18510	18510	18510	18510	200
335	20230821	144400	897410330	18510	18510	18510	18510	4
336	20230821	144300	897336290	18510	18510	18510	18510	15
337	20230821	144200	897058640	18560	18560	18560	18560	1
338	20230821	144100	897040080	18510	18510	18560	18510	17
339	20230821	144000	896725360	18520	18540	18540	18520	891
340	20230821	143900	880220820	18540	18600	18600	18540	4
341	20230821	143800	880146600	18530	18550	18550	18530	103
342	20230821	143700	878237310	18550	18540	18550	18540	11
343	20230821	143600	878033310	18560	18560	18560	18560	47
344	20230821	143500	877160990	18620	18560	18620	18560	36
345	20230821	143400	876492770	18560	18640	18640	18560	8
346	20230821	143300	876344050	18600	18600	18600	18600	4
347	20230821	143200	876269650	18640	18540	18640	18540	307
348	20230821	143100	870570920	18540	18550	18550	18540	105
349	20230821	143000	868623200	18550	18550	18560	18550	292
350	20230821	142900	863206590	18550	18550	18550	18550	11
351	20230821	142800	863002540	18550	18550	18550	18550	5
352	20230821	142700	862909790	18550	18560	18560	18550	7
353	20230821	142600	862779890	18550	18550	18610	18550	13
354	20230821	142500	862538680	18550	18550	18550	18550	7
355	20230821	142400	862408830	18590	18550	18590	18550	60
356	20230821	142300	861293470	18550	18590	18630	18550	250
357	20230821	142200	856646010	18630	18590	18630	18590	8
358	20230821	142100	856497250	18660	18660	18660	18590	3
359	20230821	142000	856441340	18660	18670	18670	18590	24
360	20230821	141900	855994810	18670	18590	18670	18590	9
361	20230821	141800	855827340	18670	18590	18670	18590	2
362	20230821	141700	855790080	18690	18670	18690	18590	51
363	20230821	141600	854838050	18680	18550	18690	18550	246
364	20230821	141500	850242480	18550	18550	18650	18550	8
365	20230821	141400	850093580	18660	18650	18660	18560	20
366	20230821	141300	849720720	18680	18530	18680	18530	96
367	20230821	141200	847939140	18530	18540	18540	18530	7
368	20230821	141100	847809390	18540	18550	18550	18540	111
369	20230821	141000	845751130	18550	18550	18550	18550	6
370	20230821	140900	845639830	18560	18560	18560	18560	21
371	20230821	140800	845250070	18560	18570	18570	18560	12
372	20230821	140700	845027290	18570	18570	18570	18570	4
373	20230821	140600	844953010	18570	18580	18580	18540	67
374	20230821	140500	843708850	18580	18580	18580	18580	11
375	20230821	140400	843504470	18580	18540	18580	18540	81
376	20230821	140300	842002210	18540	18580	18580	18540	16
377	20230821	140200	841705450	18580	18580	18580	18540	14
378	20230821	140100	841445430	18580	18580	18580	18580	5
379	20230821	140000	841352530	18580	18540	18580	18530	172
380	20230821	135900	838163340	18530	18530	18540	18530	157
381	20230821	135800	835253130	18530	18530	18540	18530	6
382	20230821	135700	835141940	18560	18530	18560	18530	16
383	20230821	135600	834845430	18530	18530	18560	18530	11
384	20230821	135500	834641360	18520	18530	18590	18520	58
385	20230821	135400	833566500	18530	18560	18560	18530	1927
386	20230821	135300	797849910	18560	18560	18560	18560	9
387	20230821	135200	797682870	18560	18560	18560	18560	12
388	20230821	135100	797460150	18560	18570	18570	18560	19
389	20230821	135000	797107350	18570	18570	18570	18570	2
390	20230821	134900	797070210	18580	18580	18580	18570	122
391	20230821	134800	794803520	18580	18580	18580	18580	37
392	20230821	134700	794116060	18580	18580	18580	18580	26
393	20230821	134600	793632980	18580	18580	18580	18580	9
394	20230821	134500	793465760	18580	18580	18600	18580	33
395	20230821	134400	792852600	18580	18590	18590	18580	203
396	20230821	134300	789080830	18600	18580	18600	18580	14
397	20230821	134200	788820670	18580	18580	18580	18580	7
398	20230821	134100	788690610	18580	18580	18580	18580	3
399	20230821	134000	788634870	18630	18570	18630	18570	12
400	20230821	133900	788411970	18570	18670	18670	18570	6
401	20230821	133800	788300250	18570	18600	18670	18570	93
402	20230821	133700	786568360	18560	18540	18560	18540	305
403	20230821	133600	780910110	18540	18540	18550	18540	527
404	20230821	133500	771134530	18540	18540	18540	18540	2
405	20230821	133400	771097450	18540	18540	18540	18540	39
406	20230821	133300	770374390	18540	18540	18540	18540	12
407	20230821	133200	770151910	18540	18540	18550	18540	209
408	20230821	133100	766277000	18540	18540	18540	18540	16
409	20230821	133000	765980360	18550	18540	18550	18540	190
410	20230821	132900	762455960	18540	18540	18540	18540	204
411	20230821	132800	758673800	18540	18540	18550	18540	91
412	20230821	132700	756985910	18540	18550	18550	18540	309
413	20230821	132600	751257040	18530	18530	18540	18530	492
414	20230821	132500	742135400	18530	18530	18530	18530	13
415	20230821	132400	741894510	18520	18520	18520	18520	2
416	20230821	132300	741857470	18520	18520	18550	18520	837
417	20230821	132200	726347760	18530	18530	18540	18530	287
418	20230821	132100	721026920	18530	18530	18540	18530	19
419	20230821	132000	720674730	18530	18530	18530	18530	5
420	20230821	131900	720582080	18520	18520	18520	18520	11
421	20230821	131800	720378360	18520	18520	18520	18520	7
422	20230821	131700	720248720	18520	18520	18520	18520	14
423	20230821	131600	719989440	18520	18520	18520	18520	3
424	20230821	131500	719933880	18520	18520	18520	18520	4
425	20230821	131400	719859800	18520	18520	18520	18520	13
426	20230821	131300	719619040	18520	18640	18640	18520	6
427	20230821	131200	719507680	18640	18540	18640	18540	5
428	20230821	131100	719414680	18640	18520	18680	18520	209
429	20230821	131000	715534310	18520	18520	18520	18520	201
430	20230821	130900	711811790	18550	18510	18550	18510	870
431	20230821	130800	695699040	18510	18520	18520	18510	21
432	20230821	130700	695310320	18510	18510	18510	18510	7
433	20230821	130600	695180750	18510	18510	18510	18510	4
434	20230821	130500	695106710	18510	18510	18520	18510	27
435	20230821	130400	694606920	18510	18510	18510	18510	7
436	20230821	130300	694477350	18510	18510	18520	18510	12
437	20230821	130200	694255210	18510	18530	18530	18510	3
438	20230821	130100	694199650	18520	18520	18520	18520	4
439	20230821	130000	694125570	18540	18530	18540	18530	5
440	20230821	125900	694032900	18510	18500	18510	18500	370
441	20230821	125800	687184310	18520	18500	18520	18490	503
442	20230821	125700	677878790	18500	18500	18500	18500	3
443	20230821	125600	677823290	18500	18510	18510	18500	65
444	20230821	125500	676620290	18510	18510	18520	18510	8
445	20230821	125400	676472190	18510	18510	18510	18510	4
446	20230821	125300	676398150	18500	18500	18530	18500	211
447	20230821	125200	672488770	18530	18500	18530	18500	79
448	20230821	125100	671027150	18500	18490	18540	18490	890
449	20230821	125000	654557380	18490	18500	18540	18490	889
450	20230821	124900	638111010	18490	18480	18490	18480	62
451	20230821	124800	636964680	18480	18480	18480	18480	13
452	20230821	124700	636724440	18480	18480	18480	18480	9
453	20230821	124600	636558120	18480	18480	18480	18480	21
454	20230821	124500	636170040	18490	18500	18500	18490	489
455	20230821	124400	627128200	18490	18500	18500	18490	330
456	20230821	124300	621023230	18500	18500	18520	18500	1430
457	20230821	124200	594568200	18490	18490	18490	18490	22
458	20230821	124100	594161420	18500	18490	18500	18490	4
459	20230821	124000	594087450	18490	18480	18490	18480	13
460	20230821	123900	593847150	18480	18480	18480	18480	22
461	20230821	123800	593440590	18490	18490	18490	18490	2
462	20230821	123700	593403610	18480	18500	18500	18480	8
463	20230821	123600	593255670	18500	18480	18500	18480	38
464	20230821	123500	592553360	18480	18490	18490	18480	10
465	20230821	123400	592368470	18490	18480	18490	18480	7
466	20230821	123300	592239100	18480	18480	18480	18480	16
467	20230821	123200	591943420	18480	18480	18480	18480	4
468	20230821	123100	591869500	18490	18480	18490	18480	17
469	20230821	123000	591555280	18480	18480	18480	18480	121
470	20230821	122900	589319200	18480	18480	18480	18480	9
471	20230821	122800	589152880	18500	18480	18500	18480	20
472	20230821	122700	588783230	18490	18490	18490	18490	32
473	20230821	122600	588191550	18490	18490	18490	18490	12
474	20230821	122500	587969670	18490	18490	18490	18490	204
475	20230821	122400	584197710	18490	18490	18490	18490	13
476	20230821	122300	583957340	18490	18490	18490	18490	12
477	20230821	122200	583735460	18490	18490	18490	18490	7
478	20230821	122100	583606030	18490	18490	18500	18490	118
479	20230821	122000	581423210	18490	18490	18490	18490	11
480	20230821	121900	581219820	18490	18490	18490	18490	10
481	20230821	121800	581034920	18490	18490	18490	18490	8
482	20230821	121700	580887000	18490	18490	18490	18490	14
483	20230821	121600	580628140	18490	18490	18490	18490	19
484	20230821	121500	580276830	18490	18490	18490	18490	8
485	20230821	121400	580128910	18490	18490	18490	18490	6
486	20230821	121300	580017970	18490	18490	18490	18490	13
487	20230821	121200	579777600	18490	18490	18490	18490	14
488	20230821	121100	579518740	18490	18490	18490	18490	10
489	20230821	121000	579333840	18490	18500	18500	18490	331
490	20230821	120900	573210650	18490	18490	18490	18490	8
491	20230821	120800	573062730	18500	18490	18500	18490	6
492	20230821	120700	572951740	18490	18490	18490	18490	23
493	20230821	120600	572526470	18490	18490	18490	18490	4
494	20230821	120500	572452510	18490	18480	18500	18480	19
495	20230821	120400	572101280	18480	18500	18500	18480	23
496	20230821	120300	571676170	18500	18490	18500	18490	2
497	20230821	120200	571639180	18490	18490	18490	18490	11
498	20230821	120100	571435790	18490	18480	18490	18480	20
499	20230821	120000	571066180	18480	18480	18500	18480	22
500	20230821	115900	570659560	18480	18490	18500	18480	14
501	20230821	115800	570400720	18480	18480	18480	18480	23
502	20230821	115700	569975680	18480	18480	18480	18480	4
503	20230821	115600	569901760	18480	18480	18480	18480	9
504	20230821	115500	569735440	18480	18480	18490	18480	19
505	20230821	115400	569384310	18480	18480	18480	18480	13
506	20230821	115300	569144070	18470	18470	18470	18470	7
507	20230821	115200	569014780	18470	18470	18470	18470	17
508	20230821	115100	568700790	18470	18480	18500	18470	603
509	20230821	115000	557546100	18470	18470	18470	18470	68
510	20230821	114900	556290140	18470	18470	18470	18470	18
511	20230821	114800	555957680	18490	18470	18490	18470	22
512	20230821	114700	555551190	18470	18470	18470	18470	261
513	20230821	114600	550730520	18470	18470	18480	18470	12
514	20230821	114500	550508870	18470	18470	18470	18470	5
515	20230821	114400	550416520	18470	18470	18470	18470	13
516	20230821	114300	550176410	18470	18470	18470	18470	9
517	20230821	114200	550010180	18480	18480	18480	18480	38
518	20230821	114100	549307940	18500	18480	18500	18480	213
519	20230821	114000	545367680	18500	18490	18500	18480	613
520	20230821	113900	534027290	18490	18500	18500	18480	12
521	20230821	113800	533805450	18480	18500	18500	18480	23
522	20230821	113700	533380290	18480	18490	18500	18480	10
523	20230821	113600	533195380	18500	18490	18500	18480	26
524	20230821	113500	532714820	18500	18500	18500	18480	29
525	20230821	113400	532178680	18500	18490	18500	18480	16
526	20230821	113300	531882850	18500	18490	18500	18480	10
527	20230821	113200	531697890	18490	18500	18500	18480	26
528	20230821	113100	531217200	18500	18480	18500	18480	14
529	20230821	113000	530958300	18500	18470	18500	18470	23
530	20230821	112900	530533180	18480	18500	18500	18470	14
531	20230821	112800	530274440	18500	18500	18500	18460	18
532	20230821	112700	529941880	18490	18490	18500	18460	11
533	20230821	112600	529738550	18460	18500	18500	18460	318
534	20230821	112500	523856150	18500	18480	18500	18480	52
535	20230821	112400	522894190	18460	18470	18470	18460	19
536	20230821	112300	522543290	18480	18480	18480	18480	50
537	20230821	112200	521619290	18490	18480	18490	18480	6
538	20230821	112100	521508390	18480	18490	18490	18480	105
539	20230821	112000	519567010	18490	18490	18500	18490	9
540	20230821	111900	519400590	18490	18490	18490	18490	7
541	20230821	111800	519271160	18490	18500	18500	18490	9
542	20230821	111700	519104730	18500	18490	18540	18490	527
543	20230821	111600	509355130	18480	18500	18500	18480	205
544	20230821	111500	505562710	18480	18490	18490	18480	23
545	20230821	111400	505137660	18490	18490	18490	18480	6
546	20230821	111300	505026730	18490	18500	18500	18490	289
547	20230821	111200	499680290	18500	18490	18500	18490	620
548	20230821	111100	488210430	18500	18480	18500	18480	8
549	20230821	111000	488062540	18480	18470	18480	18470	14
550	20230821	110900	487803940	18480	18450	18480	18450	83
551	20230821	110800	486271140	18450	18450	18470	18450	8
552	20230821	110700	486123520	18450	18450	18480	18450	7
553	20230821	110600	485994340	18450	18490	18490	18450	46
554	20230821	110500	485144440	18440	18440	18440	18440	6
555	20230821	110400	485033800	18440	18440	18500	18440	38
556	20230821	110300	484331860	18450	18450	18480	18450	27
557	20230821	110200	483833680	18480	18440	18480	18440	7
558	20230821	110100	483704470	18440	18440	18450	18440	160
559	20230821	110000	480754010	18430	18430	18430	18430	60
560	20230821	105900	479648210	18430	18440	18440	18430	29
561	20230821	105800	479113500	18440	18440	18440	18440	82
562	20230821	105700	477601420	18440	18450	18450	18440	57
563	20230821	105600	476550220	18460	18450	18460	18450	16
564	20230821	105500	476254920	18450	18460	18460	18450	24
565	20230821	105400	475812020	18460	18480	18480	18460	47
566	20230821	105300	474943570	18450	18440	18480	18440	194
567	20230821	105200	471366150	18430	18480	18480	18430	1530
568	20230821	105100	443124690	18480	18490	18490	18480	461
569	20230821	105000	434604850	18500	18510	18510	18500	474
570	20230821	104900	425834870	18510	18510	18510	18510	54
571	20230821	104800	424835330	18510	18510	18510	18510	111
572	20230821	104700	422780720	18520	18520	18520	18510	21
573	20230821	104600	422391810	18520	18510	18520	18510	211
574	20230821	104500	418485200	18510	18510	18510	18510	193
575	20230821	104400	414912770	18520	18530	18530	18520	20
576	20230821	104300	414542360	18540	18560	18560	18540	28
577	20230821	104200	414022950	18560	18510	18560	18500	714
578	20230821	104100	400806760	18500	18500	18500	18500	55
579	20230821	104000	399789260	18500	18500	18500	18500	164
580	20230821	103900	396755260	18500	18500	18500	18500	31
581	20230821	103800	396181760	18500	18510	18510	18500	76
582	20230821	103700	394775560	18500	18500	18510	18500	157
583	20230821	103600	391869980	18510	18510	18510	18500	257
584	20230821	103500	387114710	18510	18510	18510	18510	17
585	20230821	103400	386800040	18510	18520	18520	18510	1631
586	20230821	103300	356605650	18520	18530	18530	18520	303
587	20230821	103200	350991120	18530	18560	18600	18530	262
588	20230821	103100	346133330	18560	18580	18580	18560	22
589	20230821	103000	345724810	18580	18570	18580	18540	456
590	20230821	102900	337265680	18570	18570	18570	18560	419
591	20230821	102800	329486880	18580	18580	18580	18580	2
592	20230821	102700	329449720	18600	18560	18600	18560	64
593	20230821	102600	328261170	18560	18560	18570	18560	48
594	20230821	102500	327370280	18560	18560	18560	18560	10
595	20230821	102400	327184680	18560	18560	18560	18560	34
596	20230821	102300	326553640	18560	18570	18570	18560	57
597	20230821	102200	325495520	18570	18580	18580	18570	15
598	20230821	102100	325216870	18580	18590	18590	18570	689
599	20230821	102000	312415480	18580	18590	18590	18580	20
600	20230821	101900	312043810	18590	18590	18590	18580	68
601	20230821	101800	310780270	18590	18590	18590	18580	149
602	20230821	101700	308011020	18590	18590	18590	18580	50
603	20230821	101600	307081960	18580	18560	18610	18560	23
604	20230821	101500	306654580	18600	18610	18610	18580	37
605	20230821	101400	305966760	18600	18630	18630	18600	91
606	20230821	101300	304273870	18630	18650	18670	18600	33
607	20230821	101200	303658800	18680	18680	18680	18650	20
608	20230821	101100	303285620	18680	18650	18690	18650	56
609	20230821	101000	302241110	18650	18650	18690	18650	257
610	20230821	100900	297447660	18650	18650	18710	18650	76
611	20230821	100800	296029960	18650	18710	18710	18640	40
612	20230821	100700	295282850	18800	18800	18800	18790	5
613	20230821	100600	295188870	18810	18690	18830	18680	16
614	20230821	100500	294889420	18690	18860	18860	18670	109
615	20230821	100400	292846100	18880	18710	18880	18710	108
616	20230821	100300	290818030	18640	18730	18740	18640	49
617	20230821	100200	289904220	18640	18650	18750	18640	19
618	20230821	100100	289549590	18750	18840	18840	18660	15
619	20230821	100000	289268670	18880	18550	18880	18550	1349
620	20230821	095900	264145990	18610	18600	18610	18600	169
621	20230821	095800	261001260	18610	18540	18610	18540	114
622	20230821	095700	258885690	18550	18560	18580	18550	119
623	20230821	095600	256677700	18560	18550	18560	18550	124
624	20230821	095500	254377290	18550	18580	18580	18550	1370
625	20230821	095400	228940130	18600	18600	18600	18600	69
626	20230821	095300	227656730	18600	18610	18610	18600	62
627	20230821	095200	226503340	18640	18600	18640	18600	36
628	20230821	095100	225833640	18600	18610	18670	18600	518
629	20230821	095000	216190940	18620	18650	18650	18620	384
630	20230821	094900	209035890	18660	18660	18660	18660	126
631	20230821	094800	206684730	18670	18670	18670	18670	52
632	20230821	094700	205713890	18670	18670	18670	18670	29
633	20230821	094600	205172460	18670	18690	18690	18670	172
634	20230821	094500	201959680	18690	18710	18710	18690	5132
635	20230821	094400	105992360	18700	18710	18720	18700	582
636	20230821	094300	95108580	18710	18700	18710	18700	29
637	20230821	094200	94566270	18700	18700	18710	18700	178
638	20230821	094100	91236650	18700	18710	18710	18700	50
639	20230821	094000	90301460	18710	18710	18710	18710	386
640	20230821	093900	83079400	18710	18720	18720	18710	64
641	20230821	093800	81881730	18720	18750	18750	18720	90
642	20230821	093700	80195780	18750	18730	18750	18730	52
643	20230821	093600	79221360	18740	18770	18770	18740	425
644	20230821	093500	71251900	18760	18760	18760	18760	56
645	20230821	093400	70201340	18760	18760	18810	18760	43
646	20230821	093300	69394410	18760	18760	18810	18760	77
647	20230821	093200	67949840	18820	18760	18820	18760	85
648	20230821	093100	66352240	18760	18760	18760	18760	280
649	20230821	093000	61099440	18770	18770	18770	18770	182
650	20230821	092900	57683300	18820	18770	18820	18770	60
651	20230821	092800	56557050	18770	18770	18770	18770	210
652	20230821	092700	52615350	18800	18780	18800	18770	180
653	20230821	092600	49236670	18780	18770	18780	18770	238
654	20230821	092500	44767040	18780	18780	18780	18770	509
655	20230821	092400	35208050	18770	18780	18780	18770	43
656	20230821	092300	34400840	18780	18820	18820	18780	203
657	20230821	092200	30588460	18800	18870	18870	18800	275
658	20230821	092100	25413540	18880	18900	18900	18880	80
659	20230821	092000	23902710	18900	18910	18910	18900	30
660	20230821	091900	23335670	18910	18990	18990	18910	35
661	20230821	091800	22672720	18980	18970	18980	18970	42
662	20230821	091700	21875590	18910	18920	18920	18910	63
663	20230821	091600	20683680	18920	18920	18920	18920	3
664	20230821	091500	20626920	18920	18920	18920	18920	2
665	20230821	091400	20589080	18920	18930	18930	18920	366
666	20230821	091300	13663980	18920	18980	18990	18920	28
667	20230821	091200	13132340	18920	18920	18920	18920	0
668	20230821	091100	13132340	18920	18980	18980	18920	3
669	20230821	091000	13075460	18980	18980	18980	18930	7
670	20230821	090900	12942750	18990	18930	18990	18930	155
671	20230821	090800	10007710	18930	18950	18950	18930	4
672	20230821	090700	9931950	18970	18970	18970	18830	8
673	20230821	090600	9780330	18820	18980	18980	18820	4
674	20230821	090500	9704890	18810	18980	18980	18810	115
675	20230821	090400	7523890	19000	19000	19000	19000	0
676	20230821	090300	7523890	19000	19000	19000	19000	0
677	20230821	090200	7523890	19000	18760	19000	18760	17
678	20230821	090100	7204490	19010	19040	19040	19010	4
679	20230821	090000	7128390	18700	19060	19060	18690	376