KissMeData/290690/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	202800	1899106670	18920	18920	18920	18920	1711
3	20230810	202700	1899106670	18920	18920	18920	18920	0
4	20230810	202600	1899106670	18920	18920	18920	18920	0
5	20230810	202500	1899106670	18920	18920	18920	18920	0
6	20230810	202400	1899106670	18920	18920	18920	18920	0
7	20230810	202300	1899106670	18920	18920	18920	18920	0
8	20230810	202200	1899106670	18920	18920	18920	18920	0
9	20230810	202100	1899106670	18920	18920	18920	18920	0
10	20230810	202000	1899106670	18920	18920	18920	18920	0
11	20230810	201900	1899106670	18920	18920	18920	18920	0
12	20230810	201800	1899106670	18920	18920	18920	18920	0
13	20230810	201700	1899106670	18920	18920	18920	18920	0
14	20230810	201600	1899106670	18920	18920	18920	18920	0
15	20230810	201500	1899106670	18920	18920	18920	18920	0
16	20230810	201400	1899106670	18920	18920	18920	18920	0
17	20230810	201300	1899106670	18920	18920	18920	18920	0
18	20230810	201200	1899106670	18920	18920	18920	18920	0
19	20230810	201100	1899106670	18920	18920	18920	18920	0
20	20230810	201000	1899106670	18920	18920	18920	18920	0
21	20230810	200900	1899106670	18920	18920	18920	18920	0
22	20230810	200800	1899106670	18920	18920	18920	18920	0
23	20230810	200700	1899106670	18920	18920	18920	18920	0
24	20230810	200600	1899106670	18920	18920	18920	18920	0
25	20230810	200500	1899106670	18920	18920	18920	18920	0
26	20230810	200400	1899106670	18920	18920	18920	18920	0
27	20230810	200300	1899106670	18920	18920	18920	18920	0
28	20230810	200200	1899106670	18920	18920	18920	18920	0
29	20230810	200100	1899106670	18920	18920	18920	18920	0
30	20230810	200000	1899106670	18920	18920	18920	18920	0
31	20230810	195900	1899106670	18920	18920	18920	18920	0
32	20230810	195800	1899106670	18920	18920	18920	18920	1711
33	20230810	195700	1899106670	18920	18920	18920	18920	0
34	20230810	195600	1899106670	18920	18920	18920	18920	0
35	20230810	195500	1899106670	18920	18920	18920	18920	0
36	20230810	195400	1899106670	18920	18920	18920	18920	0
37	20230810	195300	1899106670	18920	18920	18920	18920	0
38	20230810	195200	1899106670	18920	18920	18920	18920	0
39	20230810	195100	1899106670	18920	18920	18920	18920	0
40	20230810	195000	1899106670	18920	18920	18920	18920	0
41	20230810	194900	1899106670	18920	18920	18920	18920	0
42	20230810	194800	1899106670	18920	18920	18920	18920	0
43	20230810	194700	1899106670	18920	18920	18920	18920	0
44	20230810	194600	1899106670	18920	18920	18920	18920	0
45	20230810	194500	1899106670	18920	18920	18920	18920	0
46	20230810	194400	1899106670	18920	18920	18920	18920	0
47	20230810	194300	1899106670	18920	18920	18920	18920	0
48	20230810	194200	1899106670	18920	18920	18920	18920	0
49	20230810	194100	1899106670	18920	18920	18920	18920	0
50	20230810	194000	1899106670	18920	18920	18920	18920	0
51	20230810	193900	1899106670	18920	18920	18920	18920	0
52	20230810	193800	1899106670	18920	18920	18920	18920	0
53	20230810	193700	1899106670	18920	18920	18920	18920	0
54	20230810	193600	1899106670	18920	18920	18920	18920	0
55	20230810	193500	1899106670	18920	18920	18920	18920	0
56	20230810	193400	1899106670	18920	18920	18920	18920	0
57	20230810	193300	1899106670	18920	18920	18920	18920	0
58	20230810	193200	1899106670	18920	18920	18920	18920	0
59	20230810	193100	1899106670	18920	18920	18920	18920	0
60	20230810	193000	1899106670	18920	18920	18920	18920	0
61	20230810	192900	1899106670	18920	18920	18920	18920	0
62	20230810	192800	1899106670	18920	18920	18920	18920	1711
63	20230810	192700	1899106670	18920	18920	18920	18920	0
64	20230810	192600	1899106670	18920	18920	18920	18920	0
65	20230810	192500	1899106670	18920	18920	18920	18920	0
66	20230810	192400	1899106670	18920	18920	18920	18920	0
67	20230810	192300	1899106670	18920	18920	18920	18920	0
68	20230810	192200	1899106670	18920	18920	18920	18920	0
69	20230810	192100	1899106670	18920	18920	18920	18920	0
70	20230810	192000	1899106670	18920	18920	18920	18920	0
71	20230810	191900	1899106670	18920	18920	18920	18920	0
72	20230810	191800	1899106670	18920	18920	18920	18920	0
73	20230810	191700	1899106670	18920	18920	18920	18920	0
74	20230810	191600	1899106670	18920	18920	18920	18920	0
75	20230810	191500	1899106670	18920	18920	18920	18920	0
76	20230810	191400	1899106670	18920	18920	18920	18920	0
77	20230810	191300	1899106670	18920	18920	18920	18920	0
78	20230810	191200	1899106670	18920	18920	18920	18920	0
79	20230810	191100	1899106670	18920	18920	18920	18920	0
80	20230810	191000	1899106670	18920	18920	18920	18920	0
81	20230810	190900	1899106670	18920	18920	18920	18920	0
82	20230810	190800	1899106670	18920	18920	18920	18920	0
83	20230810	190700	1899106670	18920	18920	18920	18920	0
84	20230810	190600	1899106670	18920	18920	18920	18920	0
85	20230810	190500	1899106670	18920	18920	18920	18920	0
86	20230810	190400	1899106670	18920	18920	18920	18920	0
87	20230810	190300	1899106670	18920	18920	18920	18920	0
88	20230810	190200	1899106670	18920	18920	18920	18920	0
89	20230810	190100	1899106670	18920	18920	18920	18920	0
90	20230810	190000	1899106670	18920	18920	18920	18920	0
91	20230810	185900	1899106670	18920	18920	18920	18920	0
92	20230810	185800	1899106670	18920	18920	18920	18920	1711
93	20230810	185700	1899106670	18920	18920	18920	18920	0
94	20230810	185600	1899106670	18920	18920	18920	18920	0
95	20230810	185500	1899106670	18920	18920	18920	18920	0
96	20230810	185400	1899106670	18920	18920	18920	18920	0
97	20230810	185300	1899106670	18920	18920	18920	18920	0
98	20230810	185200	1899106670	18920	18920	18920	18920	0
99	20230810	185100	1899106670	18920	18920	18920	18920	0
100	20230810	185000	1899106670	18920	18920	18920	18920	0
101	20230810	184900	1899106670	18920	18920	18920	18920	0
102	20230810	184800	1899106670	18920	18920	18920	18920	0
103	20230810	184700	1899106670	18920	18920	18920	18920	0
104	20230810	184600	1899106670	18920	18920	18920	18920	0
105	20230810	184500	1899106670	18920	18920	18920	18920	0
106	20230810	184400	1899106670	18920	18920	18920	18920	0
107	20230810	184300	1899106670	18920	18920	18920	18920	0
108	20230810	184200	1899106670	18920	18920	18920	18920	0
109	20230810	184100	1899106670	18920	18920	18920	18920	0
110	20230810	184000	1899106670	18920	18920	18920	18920	0
111	20230810	183900	1899106670	18920	18920	18920	18920	0
112	20230810	183800	1899106670	18920	18920	18920	18920	0
113	20230810	183700	1899106670	18920	18920	18920	18920	0
114	20230810	183600	1899106670	18920	18920	18920	18920	0
115	20230810	183500	1899106670	18920	18920	18920	18920	0
116	20230810	183400	1899106670	18920	18920	18920	18920	0
117	20230810	183300	1899106670	18920	18920	18920	18920	0
118	20230810	183200	1899106670	18920	18920	18920	18920	0
119	20230810	183100	1899106670	18920	18920	18920	18920	0
120	20230810	183000	1899106670	18920	18920	18920	18920	0
121	20230810	182900	1899106670	18920	18920	18920	18920	0
122	20230810	182800	1899106670	18920	18920	18920	18920	1711
123	20230810	182700	1899106670	18920	18920	18920	18920	0
124	20230810	182600	1899106670	18920	18920	18920	18920	0
125	20230810	182500	1899106670	18920	18920	18920	18920	0
126	20230810	182400	1899106670	18920	18920	18920	18920	0
127	20230810	182300	1899106670	18920	18920	18920	18920	0
128	20230810	182200	1899106670	18920	18920	18920	18920	0
129	20230810	182100	1899106670	18920	18920	18920	18920	0
130	20230810	182000	1899106670	18920	18920	18920	18920	0
131	20230810	181900	1899106670	18920	18920	18920	18920	0
132	20230810	181800	1899106670	18920	18920	18920	18920	0
133	20230810	181700	1899106670	18920	18920	18920	18920	0
134	20230810	181600	1899106670	18920	18920	18920	18920	0
135	20230810	181500	1899106670	18920	18920	18920	18920	0
136	20230810	181400	1899106670	18920	18920	18920	18920	0
137	20230810	181300	1899106670	18920	18920	18920	18920	0
138	20230810	181200	1899106670	18920	18920	18920	18920	0
139	20230810	181100	1899106670	18920	18920	18920	18920	0
140	20230810	181000	1899106670	18920	18920	18920	18920	0
141	20230810	180900	1899106670	18920	18920	18920	18920	0
142	20230810	180800	1899106670	18920	18920	18920	18920	0
143	20230810	180700	1899106670	18920	18920	18920	18920	0
144	20230810	180600	1899106670	18920	18920	18920	18920	0
145	20230810	180500	1899106670	18920	18920	18920	18920	0
146	20230810	180400	1899106670	18920	18920	18920	18920	0
147	20230810	180300	1899106670	18920	18920	18920	18920	0
148	20230810	180200	1899106670	18920	18920	18920	18920	0
149	20230810	180100	1899106670	18920	18920	18920	18920	0
150	20230810	180000	1899106670	18920	18920	18920	18920	0
151	20230810	175900	1899106670	18920	18920	18920	18920	0
152	20230810	175800	1899106670	18920	18920	18920	18920	1711
153	20230810	175700	1899106670	18920	18920	18920	18920	0
154	20230810	175600	1899106670	18920	18920	18920	18920	0
155	20230810	175500	1899106670	18920	18920	18920	18920	0
156	20230810	175400	1899106670	18920	18920	18920	18920	0
157	20230810	175300	1899106670	18920	18920	18920	18920	0
158	20230810	175200	1899106670	18920	18920	18920	18920	0
159	20230810	175100	1899106670	18920	18920	18920	18920	0
160	20230810	175000	1899106670	18920	18920	18920	18920	0
161	20230810	174900	1899106670	18920	18920	18920	18920	0
162	20230810	174800	1899106670	18920	18920	18920	18920	0
163	20230810	174700	1899106670	18920	18920	18920	18920	0
164	20230810	174600	1899106670	18920	18920	18920	18920	0
165	20230810	174500	1899106670	18920	18920	18920	18920	0
166	20230810	174400	1899106670	18920	18920	18920	18920	0
167	20230810	174300	1899106670	18920	18920	18920	18920	0
168	20230810	174200	1899106670	18920	18920	18920	18920	0
169	20230810	174100	1899106670	18920	18920	18920	18920	0
170	20230810	174000	1899106670	18920	18920	18920	18920	0
171	20230810	173900	1899106670	18920	18920	18920	18920	0
172	20230810	173800	1899106670	18920	18920	18920	18920	0
173	20230810	173700	1899106670	18920	18920	18920	18920	0
174	20230810	173600	1899106670	18920	18920	18920	18920	0
175	20230810	173500	1899106670	18920	18920	18920	18920	0
176	20230810	173400	1899106670	18920	18920	18920	18920	0
177	20230810	173300	1899106670	18920	18920	18920	18920	0
178	20230810	173200	1899106670	18920	18920	18920	18920	0
179	20230810	173100	1899106670	18920	18920	18920	18920	0
180	20230810	173000	1899106670	18920	18920	18920	18920	0
181	20230810	172900	1899106670	18920	18920	18920	18920	0
182	20230810	172800	1899106670	18920	18920	18920	18920	1711
183	20230810	172700	1899106670	18920	18920	18920	18920	0
184	20230810	172600	1899106670	18920	18920	18920	18920	0
185	20230810	172500	1899106670	18920	18920	18920	18920	0
186	20230810	172400	1899106670	18920	18920	18920	18920	0
187	20230810	172300	1899106670	18920	18920	18920	18920	0
188	20230810	172200	1899106670	18920	18920	18920	18920	0
189	20230810	172100	1899106670	18920	18920	18920	18920	0
190	20230810	172000	1899106670	18920	18920	18920	18920	0
191	20230810	171900	1899106670	18920	18920	18920	18920	0
192	20230810	171800	1899106670	18920	18920	18920	18920	0
193	20230810	171700	1899106670	18920	18920	18920	18920	0
194	20230810	171600	1899106670	18920	18920	18920	18920	0
195	20230810	171500	1899106670	18920	18920	18920	18920	0
196	20230810	171400	1899106670	18920	18920	18920	18920	0
197	20230810	171300	1899106670	18920	18920	18920	18920	0
198	20230810	171200	1899106670	18920	18920	18920	18920	0
199	20230810	171100	1899106670	18920	18920	18920	18920	0
200	20230810	171000	1899106670	18920	18920	18920	18920	0
201	20230810	170900	1899106670	18920	18920	18920	18920	0
202	20230810	170800	1899106670	18920	18920	18920	18920	0
203	20230810	170700	1899106670	18920	18920	18920	18920	0
204	20230810	170600	1899106670	18920	18920	18920	18920	0
205	20230810	170500	1899106670	18920	18920	18920	18920	0
206	20230810	170400	1899106670	18920	18920	18920	18920	0
207	20230810	170300	1899106670	18920	18920	18920	18920	0
208	20230810	170200	1899106670	18920	18920	18920	18920	0
209	20230810	170100	1899106670	18920	18920	18920	18920	0
210	20230810	170000	1899106670	18920	18920	18920	18920	0
211	20230810	165900	1899106670	18920	18920	18920	18920	0
212	20230810	165800	1899106670	18920	18920	18920	18920	1711
213	20230810	165700	1899106670	18920	18920	18920	18920	0
214	20230810	165600	1899106670	18920	18920	18920	18920	0
215	20230810	165500	1899106670	18920	18920	18920	18920	0
216	20230810	165400	1899106670	18920	18920	18920	18920	0
217	20230810	165300	1899106670	18920	18920	18920	18920	0
218	20230810	165200	1899106670	18920	18920	18920	18920	0
219	20230810	165100	1899106670	18920	18920	18920	18920	0
220	20230810	165000	1899106670	18920	18920	18920	18920	0
221	20230810	164900	1899106670	18920	18920	18920	18920	0
222	20230810	164800	1899106670	18920	18920	18920	18920	0
223	20230810	164700	1899106670	18920	18920	18920	18920	0
224	20230810	164600	1899106670	18920	18920	18920	18920	0
225	20230810	164500	1899106670	18920	18920	18920	18920	0
226	20230810	164400	1899106670	18920	18920	18920	18920	0
227	20230810	164300	1899106670	18920	18920	18920	18920	0
228	20230810	164200	1899106670	18920	18920	18920	18920	0
229	20230810	164100	1899106670	18920	18920	18920	18920	0
230	20230810	164000	1899106670	18920	18920	18920	18920	0
231	20230810	163900	1899106670	18920	18920	18920	18920	0
232	20230810	163800	1899106670	18920	18920	18920	18920	0
233	20230810	163700	1899106670	18920	18920	18920	18920	0
234	20230810	163600	1899106670	18920	18920	18920	18920	0
235	20230810	163500	1899106670	18920	18920	18920	18920	0
236	20230810	163400	1899106670	18920	18920	18920	18920	0
237	20230810	163300	1899106670	18920	18920	18920	18920	0
238	20230810	163200	1899106670	18920	18920	18920	18920	0
239	20230810	163100	1899106670	18920	18920	18920	18920	0
240	20230810	163000	1899106670	18920	18920	18920	18920	0
241	20230810	162900	1899106670	18920	18920	18920	18920	0
242	20230810	162800	1899106670	18920	18920	18920	18920	1711
243	20230810	162700	1899106670	18920	18920	18920	18920	0
244	20230810	162600	1899106670	18920	18920	18920	18920	0
245	20230810	162500	1899106670	18920	18920	18920	18920	0
246	20230810	162400	1899106670	18920	18920	18920	18920	0
247	20230810	162300	1899106670	18920	18920	18920	18920	0
248	20230810	162200	1899106670	18920	18920	18920	18920	0
249	20230810	162100	1899106670	18920	18920	18920	18920	0
250	20230810	162000	1899106670	18920	18920	18920	18920	0
251	20230810	161900	1899106670	18920	18920	18920	18920	0
252	20230810	161800	1899106670	18920	18920	18920	18920	0
253	20230810	161700	1899106670	18920	18920	18920	18920	0
254	20230810	161600	1899106670	18920	18920	18920	18920	0
255	20230810	161500	1899106670	18920	18920	18920	18920	0
256	20230810	161400	1899106670	18920	18920	18920	18920	0
257	20230810	161300	1899106670	18920	18920	18920	18920	0
258	20230810	161200	1899106670	18920	18920	18920	18920	0
259	20230810	161100	1899106670	18920	18920	18920	18920	0
260	20230810	161000	1899106670	18920	18920	18920	18920	0
261	20230810	160900	1899106670	18920	18920	18920	18920	0
262	20230810	160800	1899106670	18920	18920	18920	18920	0
263	20230810	160700	1899106670	18920	18920	18920	18920	0
264	20230810	160600	1899106670	18920	18920	18920	18920	0
265	20230810	160500	1899106670	18920	18920	18920	18920	0
266	20230810	160400	1899106670	18920	18920	18920	18920	0
267	20230810	160300	1899106670	18920	18920	18920	18920	0
268	20230810	160200	1899106670	18920	18920	18920	18920	0
269	20230810	160100	1899106670	18920	18920	18920	18920	0
270	20230810	160000	1899106670	18920	18920	18920	18920	0
271	20230810	155900	1899106670	18920	18920	18920	18920	0
272	20230810	155800	1899106670	18920	18920	18920	18920	1711
273	20230810	155700	1899106670	18920	18920	18920	18920	0
274	20230810	155600	1899106670	18920	18920	18920	18920	0
275	20230810	155500	1899106670	18920	18920	18920	18920	0
276	20230810	155400	1899106670	18920	18920	18920	18920	0
277	20230810	155300	1899106670	18920	18920	18920	18920	0
278	20230810	155200	1899106670	18920	18920	18920	18920	0
279	20230810	155100	1899106670	18920	18920	18920	18920	0
280	20230810	155000	1899106670	18920	18920	18920	18920	0
281	20230810	154900	1899106670	18920	18920	18920	18920	0
282	20230810	154800	1899106670	18920	18920	18920	18920	0
283	20230810	154700	1899106670	18920	18920	18920	18920	0
284	20230810	154600	1899106670	18920	18920	18920	18920	0
285	20230810	154500	1899106670	18920	18920	18920	18920	0
286	20230810	154400	1899106670	18920	18920	18920	18920	0
287	20230810	154300	1899106670	18920	18920	18920	18920	0
288	20230810	154200	1899106670	18920	18920	18920	18920	0
289	20230810	154100	1899106670	18920	18920	18920	18920	0
290	20230810	154000	1899106670	18920	18920	18920	18920	0
291	20230810	153900	1899106670	18920	18920	18920	18920	0
292	20230810	153800	1899106670	18920	18920	18920	18920	0
293	20230810	153700	1899106670	18920	18920	18920	18920	0
294	20230810	153600	1899106670	18920	18920	18920	18920	0
295	20230810	153500	1899106670	18920	18920	18920	18920	0
296	20230810	153400	1899106670	18920	18920	18920	18920	0
297	20230810	153300	1899106670	18920	18920	18920	18920	0
298	20230810	153200	1899106670	18920	18920	18920	18920	0
299	20230810	153100	1899106670	18920	18920	18920	18920	0
300	20230810	153000	1899106670	18920	18920	18920	18920	1711
301	20230810	152900	1866734550	18990	18990	18990	18990	0
302	20230810	152800	1866734550	18990	18990	18990	18990	0
303	20230810	152700	1866734550	18990	18990	18990	18990	0
304	20230810	152600	1866734550	18990	18990	18990	18990	0
305	20230810	152500	1866734550	18990	18990	18990	18990	0
306	20230810	152400	1866734550	18990	18990	18990	18990	0
307	20230810	152300	1866734550	18990	18990	18990	18990	0
308	20230810	152200	1866734550	18990	18990	18990	18990	0
309	20230810	152100	1866734550	18990	18990	18990	18990	0
310	20230810	152000	1866734550	18990	18990	18990	18990	0
311	20230810	151900	1866734550	18990	18980	18990	18980	331
312	20230810	151800	1860450960	18980	18950	18980	18950	11
313	20230810	151700	1860242480	18880	18840	19000	18840	1619
314	20230810	151600	1829536070	18850	18840	18850	18840	81
315	20230810	151500	1828010020	18840	18840	18840	18840	127
316	20230810	151400	1825617340	18850	18870	18870	18850	534
317	20230810	151300	1815540790	18900	18910	18910	18900	122
318	20230810	151200	1813234980	18950	18960	18960	18940	118
319	20230810	151100	1810997870	18960	18960	18960	18960	37
320	20230810	151000	1810296350	18950	18970	18970	18950	85
321	20230810	150900	1808684250	18970	18970	18970	18970	8
322	20230810	150800	1808532490	18870	18870	18870	18860	31
323	20230810	150700	1807947530	18950	18990	18990	18950	242
324	20230810	150600	1803354470	18990	18990	19000	18980	269
325	20230810	150500	1798244080	19000	18980	19000	18980	190
326	20230810	150400	1794636100	18980	18910	19000	18890	1815
327	20230810	150300	1760174350	18940	18850	18940	18780	330
328	20230810	150200	1753948800	18850	18950	18950	18850	56
329	20230810	150100	1752892990	18940	18940	18940	18940	1
330	20230810	150000	1752874050	18970	18910	18970	18900	1531
331	20230810	145900	1723876500	18900	18900	18900	18890	32
332	20230810	145800	1723271710	18900	18840	18900	18840	71
333	20230810	145700	1721933610	18770	18900	18920	18770	630
334	20230810	145600	1710035400	18850	18830	18850	18830	190
335	20230810	145500	1706455580	18830	18830	18830	18830	46
336	20230810	145400	1705589400	18720	18720	18720	18720	0
337	20230810	145300	1705589400	18720	18720	18720	18720	0
338	20230810	145200	1705589400	18720	18730	18730	18720	14
339	20230810	145100	1705327310	18720	18760	18760	18720	4790
340	20230810	145000	1615624760	18760	18760	18760	18760	0
341	20230810	144900	1615624760	18760	18750	18760	18750	101
342	20230810	144800	1613730010	18750	18740	18850	18740	922
343	20230810	144700	1596436660	18730	18840	18840	18720	1132
344	20230810	144600	1575216280	18720	18780	18780	18720	2018
345	20230810	144500	1537372800	18850	18800	18850	18780	643
346	20230810	144400	1525285310	18800	18800	18800	18800	0
347	20230810	144300	1525285310	18800	18800	18800	18800	0
348	20230810	144200	1525285310	18800	18800	18800	18800	0
349	20230810	144100	1525285310	18800	18850	18850	18800	58
350	20230810	144000	1524194160	18800	18800	18800	18800	12
351	20230810	143900	1523968560	18800	18820	18820	18800	723
352	20230810	143800	1510372690	18820	18840	18840	18820	655
353	20230810	143700	1498040190	18840	18830	18930	18830	32
354	20230810	143600	1497437270	18840	18850	18850	18840	223
355	20230810	143500	1493235930	18860	18900	18910	18860	208
356	20230810	143400	1489307730	18910	18860	18910	18850	377
357	20230810	143300	1482199410	18860	18860	18860	18860	30
358	20230810	143200	1481633610	18920	18860	18920	18860	48
359	20230810	143100	1480727430	18920	18870	18920	18860	68
360	20230810	143000	1479442900	18920	18900	18920	18860	557
361	20230810	142900	1468924580	18900	18900	18930	18900	220
362	20230810	142800	1464766460	18900	18900	18900	18900	45
363	20230810	142700	1463915960	18900	18900	18900	18900	14
364	20230810	142600	1463651360	18900	18900	18900	18900	3
365	20230810	142500	1463594660	18930	18900	18930	18900	130
366	20230810	142400	1461134600	18920	18920	18920	18920	16
367	20230810	142300	1460831880	18940	18940	18940	18940	1
368	20230810	142200	1460812940	18940	18900	18940	18900	344
369	20230810	142100	1454306660	18930	18930	18930	18930	0
370	20230810	142000	1454306660	18930	18930	18930	18930	0
371	20230810	141900	1454306660	18930	18930	18930	18930	3
372	20230810	141800	1454249870	18900	18900	18900	18900	8
373	20230810	141700	1454098670	18900	18900	18900	18900	8
374	20230810	141600	1453947470	18900	18930	18930	18900	219
375	20230810	141500	1449802070	18940	18900	18940	18900	15
376	20230810	141400	1449518370	18900	18900	18900	18900	23
377	20230810	141300	1449083670	18900	18900	18940	18900	319
378	20230810	141200	1443046660	18900	18900	18900	18900	149
379	20230810	141100	1440230560	18940	18910	18940	18910	12
380	20230810	141000	1440003340	18900	18890	18900	18890	7
381	20230810	140900	1439871100	18880	18880	18880	18880	1
382	20230810	140800	1439852220	18870	18870	18870	18870	0
383	20230810	140700	1439852220	18870	18870	18870	18870	0
384	20230810	140600	1439852220	18870	18880	18880	18870	31
385	20230810	140500	1439267200	18870	18870	18870	18870	15
386	20230810	140400	1438984150	18940	18940	18940	18940	0
387	20230810	140300	1438984150	18940	18940	18940	18940	0
388	20230810	140200	1438984150	18940	18860	18940	18860	670
389	20230810	140100	1426301220	18860	18880	18880	18860	502
390	20230810	140000	1416831210	18870	18880	18880	18870	55
391	20230810	135900	1415792880	18890	18890	18890	18890	0
392	20230810	135800	1415792880	18890	18900	18900	18890	11
393	20230810	135700	1415584990	18900	18900	18900	18900	0
394	20230810	135600	1415584990	18900	18890	18900	18890	88
395	20230810	135500	1413922660	18890	18890	18890	18890	30
396	20230810	135400	1413355960	18890	18890	18890	18890	164
397	20230810	135300	1410258000	18890	18890	18890	18890	150
398	20230810	135200	1407424500	18890	18890	18890	18890	0
399	20230810	135100	1407424500	18890	18890	18890	18890	0
400	20230810	135000	1407424500	18890	18890	18890	18890	20
401	20230810	134900	1407046700	18880	18880	18880	18880	179
402	20230810	134800	1403667180	18930	18930	18930	18930	0
403	20230810	134700	1403667180	18930	18930	18930	18930	0
404	20230810	134600	1403667180	18930	18930	18930	18930	0
405	20230810	134500	1403667180	18930	18930	18930	18930	203
406	20230810	134400	1399824390	18930	18930	18930	18930	0
407	20230810	134300	1399824390	18930	18930	18930	18930	819
408	20230810	134200	1384320720	18930	18930	18930	18930	281
409	20230810	134100	1379001390	18930	18870	18930	18870	231
410	20230810	134000	1374638100	18930	18930	18930	18930	0
411	20230810	133900	1374638100	18930	18930	18930	18930	64
412	20230810	133800	1373426580	18930	18910	18930	18910	126
413	20230810	133700	1371043460	18840	18840	18840	18840	0
414	20230810	133600	1371043460	18840	18850	18850	18840	120
415	20230810	133500	1368781650	18840	18840	18840	18840	0
416	20230810	133400	1368781650	18840	18840	18840	18840	30
417	20230810	133300	1368216450	18840	18840	18840	18840	0
418	20230810	133200	1368216450	18840	18850	18850	18840	147
419	20230810	133100	1365445970	18830	18860	18860	18830	1108
420	20230810	133000	1344561740	18990	18910	18990	18910	3566
421	20230810	132900	1276900370	18860	18860	18860	18860	66
422	20230810	132800	1275655610	18860	18860	18860	18860	0
423	20230810	132700	1275655610	18860	18860	18860	18860	36
424	20230810	132600	1274976650	18860	18860	18860	18860	14
425	20230810	132500	1274712610	18860	18860	18860	18860	2
426	20230810	132400	1274674890	18860	18860	18860	18860	0
427	20230810	132300	1274674890	18860	18860	18860	18860	0
428	20230810	132200	1274674890	18860	18860	18860	18860	132
429	20230810	132100	1272185370	18860	18860	18860	18860	94
430	20230810	132000	1270412530	18860	18860	18860	18860	0
431	20230810	131900	1270412530	18860	18870	18890	18860	205
432	20230810	131800	1266544310	18900	18870	18900	18870	4
433	20230810	131700	1266468770	18880	18880	18880	18880	60
434	20230810	131600	1265335970	18920	18920	18920	18920	0
435	20230810	131500	1265335970	18920	18920	18920	18920	1
436	20230810	131400	1265317050	18950	18950	18950	18950	1
437	20230810	131300	1265298100	18950	18950	18950	18950	1
438	20230810	131200	1265279150	18830	18930	18930	18830	1248
439	20230810	131100	1241747570	18960	18960	18960	18960	0
440	20230810	131000	1241747570	18960	18960	19000	18960	1248
441	20230810	130900	1218044500	18960	18960	18960	18960	0
442	20230810	130800	1218044500	18960	18950	18960	18950	272
443	20230810	130700	1212889500	18950	18950	18950	18950	1
444	20230810	130600	1212870550	18960	18960	18960	18960	0
445	20230810	130500	1212870550	18960	18950	18960	18950	5
446	20230810	130400	1212775780	18890	18890	18890	18890	100
447	20230810	130300	1210886780	18890	18890	18890	18890	0
448	20230810	130200	1210886780	18890	18890	18950	18890	212
449	20230810	130100	1206881800	18960	18960	18960	18960	0
450	20230810	130000	1206881800	18960	18960	18960	18960	5
451	20230810	125900	1206787000	18960	18960	18960	18960	0
452	20230810	125800	1206787000	18960	18960	18960	18960	134
453	20230810	125700	1204246360	18960	18960	18960	18950	209
454	20230810	125600	1200283810	18960	18960	18960	18960	0
455	20230810	125500	1200283810	18960	18950	18960	18950	102
456	20230810	125400	1198350150	18950	18950	18950	18950	0
457	20230810	125300	1198350150	18950	18950	18950	18950	2
458	20230810	125200	1198312250	18860	18870	18870	18860	40
459	20230810	125100	1197557820	18950	18950	18950	18950	11
460	20230810	125000	1197349370	18950	18960	18960	18950	8
461	20230810	124900	1197197730	18940	18930	18940	18930	13
462	20230810	124800	1196951630	18850	18890	18890	18850	1096
463	20230810	124700	1176280710	18930	18930	18930	18930	0
464	20230810	124600	1176280710	18930	18930	18930	18930	0
465	20230810	124500	1176280710	18930	18890	18930	18890	17
466	20230810	124400	1175959130	18890	18890	18890	18890	5
467	20230810	124300	1175864680	18890	18890	18890	18890	140
468	20230810	124200	1173220080	18860	18860	18860	18860	0
469	20230810	124100	1173220080	18860	18860	18860	18860	0
470	20230810	124000	1173220080	18860	18860	18860	18860	0
471	20230810	123900	1173220080	18860	18860	18860	18860	0
472	20230810	123800	1173220080	18860	18870	18880	18860	186
473	20230810	123700	1169710760	18870	18870	18870	18870	0
474	20230810	123600	1169710760	18870	18870	18870	18870	0
475	20230810	123500	1169710760	18870	18870	18870	18870	0
476	20230810	123400	1169710760	18870	18930	18940	18870	169
477	20230810	123300	1166510340	18930	18930	18930	18930	80
478	20230810	123200	1164995940	18930	18930	18930	18930	0
479	20230810	123100	1164995940	18930	18930	18930	18930	22
480	20230810	123000	1164579480	18930	18930	18930	18930	0
481	20230810	122900	1164579480	18930	18930	18930	18930	3
482	20230810	122800	1164522690	18930	18930	18930	18930	0
483	20230810	122700	1164522690	18930	18930	18930	18930	0
484	20230810	122600	1164522690	18930	18930	18930	18930	0
485	20230810	122500	1164522690	18930	18930	18930	18930	9
486	20230810	122400	1164352320	18990	18990	18990	18990	0
487	20230810	122300	1164352320	18990	18990	18990	18990	0
488	20230810	122200	1164352320	18990	18940	18990	18940	224
489	20230810	122100	1160103850	18950	18860	18950	18860	4
490	20230810	122000	1160028260	18850	18860	18860	18850	75
491	20230810	121900	1158614250	18850	18850	18850	18850	0
492	20230810	121800	1158614250	18850	18850	18850	18850	0
493	20230810	121700	1158614250	18850	18850	18850	18850	0
494	20230810	121600	1158614250	18850	18850	18850	18850	0
495	20230810	121500	1158614250	18850	18850	18850	18850	0
496	20230810	121400	1158614250	18850	18870	18870	18850	500
497	20230810	121300	1149186450	18930	18930	18930	18930	0
498	20230810	121200	1149186450	18930	18860	18930	18860	96
499	20230810	121100	1147375340	18860	18860	18960	18860	18
500	20230810	121000	1147035420	18860	18940	18940	18860	87
501	20230810	120900	1145391800	18950	18950	18950	18950	1
502	20230810	120800	1145372850	18960	18960	18960	18960	2
503	20230810	120700	1145334930	18960	18960	18960	18960	0
504	20230810	120600	1145334930	18960	18960	18960	18960	3
505	20230810	120500	1145278050	18950	18950	18950	18950	1
506	20230810	120400	1145259100	18960	19000	19010	18960	7
507	20230810	120300	1145126190	19000	18970	19000	18860	804
508	20230810	120200	1129924770	18970	18950	18970	18950	10
509	20230810	120100	1129735240	18970	18970	18970	18870	221
510	20230810	120000	1125558290	18970	18970	18970	18970	2
511	20230810	115900	1125520350	18950	18950	18950	18950	3
512	20230810	115800	1125463500	18940	18950	18950	18940	21
513	20230810	115700	1125065560	18950	18940	18950	18940	75
514	20230810	115600	1123644320	18850	18980	18980	18850	214
515	20230810	115500	1119603820	18980	18900	18980	18890	138
516	20230810	115400	1116994300	18900	18950	18950	18900	633
517	20230810	115300	1105020460	19050	19050	19050	19050	25
518	20230810	115200	1104544210	19060	19000	19060	18900	405
519	20230810	115100	1096868990	19080	19060	19080	19060	37
520	20230810	115000	1096163060	19100	18990	19110	18990	1035
521	20230810	114900	1076426900	18990	19000	19000	18990	35
522	20230810	114800	1075761910	19000	19000	19000	19000	0
523	20230810	114700	1075761910	19000	18980	19000	18980	492
524	20230810	114600	1066414990	18900	18960	18970	18900	115
525	20230810	114500	1064238370	18960	18930	18960	18930	1519
526	20230810	114400	1035438790	18880	18880	18880	18880	0
527	20230810	114300	1035438790	18880	18880	18880	18880	1
528	20230810	114200	1035419910	18870	18870	18870	18870	0
529	20230810	114100	1035419910	18870	18870	18870	18870	1
530	20230810	114000	1035401040	18860	18860	18860	18860	0
531	20230810	113900	1035401040	18860	18860	18860	18860	0
532	20230810	113800	1035401040	18860	18850	18860	18840	834
533	20230810	113700	1019688250	18930	18880	18940	18840	330
534	20230810	113600	1013463030	18880	18880	18880	18880	0
535	20230810	113500	1013463030	18880	18920	18920	18880	1414
536	20230810	113400	986738990	18920	18900	18920	18900	35
537	20230810	113300	986077470	18900	18900	18900	18900	222
538	20230810	113200	981881670	18930	18930	18930	18930	0
539	20230810	113100	981881670	18930	18930	18930	18930	2
540	20230810	113000	981843810	18940	18940	18940	18940	0
541	20230810	112900	981843810	18940	18940	18940	18940	0
542	20230810	112800	981843810	18940	18940	18940	18940	10
543	20230810	112700	981654410	18840	18840	18840	18840	0
544	20230810	112600	981654410	18840	18840	18840	18840	0
545	20230810	112500	981654410	18840	18840	18840	18840	55
546	20230810	112400	980618210	18830	18850	18850	18830	458
547	20230810	112300	971989520	18960	18960	18960	18960	10
548	20230810	112200	971799920	18850	18850	18850	18850	100
549	20230810	112100	969914920	18960	18960	18960	18960	159
550	20230810	112000	966900280	18960	18940	18960	18940	1482
551	20230810	111900	938801760	18940	18940	18940	18940	172
552	20230810	111800	935544080	18960	18960	18960	18960	80
553	20230810	111700	934027280	18960	18960	18960	18960	50
554	20230810	111600	933079280	18960	18960	18960	18960	50
555	20230810	111500	932131280	18960	18960	18970	18960	25
556	20230810	111400	931657220	18830	18830	18830	18830	0
557	20230810	111300	931657220	18830	18830	18830	18830	0
558	20230810	111200	931657220	18830	18830	18830	18830	0
559	20230810	111100	931657220	18830	18830	18830	18830	0
560	20230810	111000	931657220	18830	18870	18870	18830	150
561	20230810	110900	928830300	18880	18890	19000	18880	322
562	20230810	110800	922724130	18870	18900	18900	18870	1081
563	20230810	110700	902294340	18900	18920	18920	18900	142
564	20230810	110600	899608860	18920	18920	18960	18920	606
565	20230810	110500	888140660	18920	18920	18920	18920	97
566	20230810	110400	886305420	19000	18990	19010	18920	856
567	20230810	110300	870043960	19010	19000	19010	18980	1690
568	20230810	110200	837921000	19000	18990	19100	18900	745
569	20230810	110100	823763850	18900	18890	19010	18890	663
570	20230810	110000	811191000	18880	18820	18880	18820	267
571	20230810	105900	806154260	18810	18760	18810	18760	58
572	20230810	105800	805065690	18760	18790	18790	18760	1504
573	20230810	105700	776850500	18790	18760	18790	18760	21
574	20230810	105600	776456510	18750	18830	18830	18750	3
575	20230810	105500	776400180	18830	18740	18830	18740	538
576	20230810	105400	766293640	18740	18720	18740	18710	112
577	20230810	105300	764195300	18720	18710	18720	18710	79
578	20230810	105200	762717150	18720	18700	18720	18700	60
579	20230810	105100	761594680	18690	18690	18690	18690	1
580	20230810	105000	761575990	18680	18680	18680	18680	0
581	20230810	104900	761575990	18680	18680	18680	18680	1
582	20230810	104800	761557310	18680	18680	18680	18680	296
583	20230810	104700	756028030	18680	18680	18680	18680	4
584	20230810	104600	755953310	18680	18680	18680	18680	13
585	20230810	104500	755710470	18670	18660	18670	18660	72
586	20230810	104400	754366930	18660	18660	18660	18660	0
587	20230810	104300	754366930	18660	18660	18660	18660	0
588	20230810	104200	754366930	18660	18690	18690	18660	602
589	20230810	104100	743125900	18690	18690	18690	18690	0
590	20230810	104000	743125900	18690	18690	18690	18690	4
591	20230810	103900	743051140	18690	18690	18690	18690	3
592	20230810	103800	742995070	18690	18690	18690	18690	3
593	20230810	103700	742939000	18690	18690	18690	18690	103
594	20230810	103600	741013930	18690	18690	18690	18690	1
595	20230810	103500	740995240	18690	18690	18690	18690	2
596	20230810	103400	740957860	18690	18680	18690	18660	51
597	20230810	103300	740004780	18680	18680	18680	18680	3
598	20230810	103200	739948740	18680	18680	18680	18680	80
599	20230810	103100	738454340	18680	18680	18680	18680	0
600	20230810	103000	738454340	18680	18650	18690	18650	171
601	20230810	102900	735262210	18690	18690	18690	18690	11
602	20230810	102800	735056620	18720	18690	18720	18690	2002
603	20230810	102700	697639180	18690	18690	18690	18690	11
604	20230810	102600	697433590	18680	18690	18690	18680	6
605	20230810	102500	697321480	18690	18690	18690	18690	30
606	20230810	102400	696760780	18700	18680	18700	18680	152
607	20230810	102300	693918600	18680	18680	18680	18680	3
608	20230810	102200	693862560	18680	18650	18680	18650	95
609	20230810	102100	692089160	18650	18650	18650	18650	11
610	20230810	102000	691884010	18640	18680	18680	18640	52
611	20230810	101900	690914690	18640	18640	18640	18640	149
612	20230810	101800	688137330	18640	18640	18640	18640	17
613	20230810	101700	687820450	18630	18630	18630	18630	66
614	20230810	101600	686590870	18630	18680	18680	18630	177
615	20230810	101500	683292960	18670	18640	18670	18640	18
616	20230810	101400	682956980	18630	18630	18630	18630	9
617	20230810	101300	682789310	18630	18640	18650	18630	361
618	20230810	101200	676062750	18650	18630	18650	18630	13
619	20230810	101100	675820410	18640	18610	18640	18590	1649
620	20230810	101000	645147140	18680	18680	18680	18680	0
621	20230810	100900	645147140	18680	18680	18680	18680	25
622	20230810	100800	644680140	18690	18690	18690	18690	133
623	20230810	100700	642194370	18610	18670	18670	18610	1902
624	20230810	100600	606753690	18610	18610	18610	18610	0
625	20230810	100500	606753690	18610	18610	18610	18600	384
626	20230810	100400	599608390	18610	18610	18680	18610	41
627	20230810	100300	598845100	18610	18690	18690	18610	79
628	20230810	100200	597372340	18690	18690	18690	18690	1
629	20230810	100100	597353650	18700	18700	18700	18700	105
630	20230810	100000	595390150	18700	18700	18700	18700	5
631	20230810	095900	595296650	18610	18610	18610	18610	0
632	20230810	095800	595296650	18610	18670	18670	18610	29
633	20230810	095700	594756120	18670	18650	18670	18650	326
634	20230810	095600	588673760	18650	18650	18650	18650	508
635	20230810	095500	579199560	18650	18630	18650	18630	82
636	20230810	095400	577670810	18650	18620	18650	18620	219
637	20230810	095300	573592940	18590	18610	18620	18590	516
638	20230810	095200	564000450	18610	18610	18610	18610	39
639	20230810	095100	563274660	18610	18610	18610	18610	70
640	20230810	095000	561971960	18620	18620	18620	18620	0
641	20230810	094900	561971960	18620	18620	18620	18620	0
642	20230810	094800	561971960	18620	18620	18620	18580	126
643	20230810	094700	559628540	18590	18590	18590	18590	5
644	20230810	094600	559535590	18600	18610	18610	18600	375
645	20230810	094500	552557560	18620	18640	18640	18620	358
646	20230810	094400	545888990	18640	18630	18640	18630	140
647	20230810	094300	543280590	18630	18630	18630	18630	13
648	20230810	094200	543038400	18610	18600	18610	18600	40
649	20230810	094100	542294390	18630	18630	18630	18630	0
650	20230810	094000	542294390	18630	18630	18630	18630	1
651	20230810	093900	542275760	18640	18600	18640	18570	150
652	20230810	093800	539489540	18640	18640	18640	18640	0
653	20230810	093700	539489540	18640	18640	18640	18640	1
654	20230810	093600	539470900	18650	18650	18650	18560	1567
655	20230810	093500	510363060	18650	18650	18650	18650	1
656	20230810	093400	510344410	18650	18650	18650	18650	1
657	20230810	093300	510325760	18610	18610	18610	18610	0
658	20230810	093200	510325760	18610	18610	18610	18610	1
659	20230810	093100	510307150	18610	18610	18610	18610	0
660	20230810	093000	510307150	18610	18570	18610	18560	1280
661	20230810	092900	486524250	18560	18610	18620	18560	2022
662	20230810	092800	448961720	18610	18610	18610	18610	10
663	20230810	092700	448775620	18590	18590	18590	18590	149
664	20230810	092600	446005710	18590	18590	18590	18590	68
665	20230810	092500	444741590	18580	18600	18600	18560	1005
666	20230810	092400	426067850	18610	18660	18660	18600	1836
667	20230810	092300	391895490	18630	18650	18660	18630	82
668	20230810	092200	390366690	18670	18680	18680	18630	2411
669	20230810	092100	345396590	18670	18710	18710	18670	216
670	20230810	092000	341359780	18730	18760	18760	18730	40
671	20230810	091900	340610220	18760	18730	18760	18730	64
672	20230810	091800	339411430	18730	18730	18730	18730	30
673	20230810	091700	338849530	18730	18720	18730	18720	10
674	20230810	091600	338662240	18700	18700	18700	18690	640
675	20230810	091500	326694640	18700	18670	18700	18630	225
676	20230810	091400	322492580	18610	18660	18660	18610	369
677	20230810	091300	315621840	18600	18600	18600	18600	29
678	20230810	091200	315082440	18600	18660	18660	18600	213
679	20230810	091100	311114580	18660	18670	18730	18550	1508
680	20230810	091000	283030160	18730	18760	18850	18670	369
681	20230810	090900	276097170	18760	18770	18770	18760	408
682	20230810	090800	268442970	18760	18750	18800	18750	81
683	20230810	090700	266923780	18740	18640	18760	18640	148
684	20230810	090600	264150840	18650	18540	18650	18540	150
685	20230810	090500	261355770	18530	18550	18550	18530	216
686	20230810	090400	257352180	18530	18520	18540	18520	65
687	20230810	090300	256147720	18510	18620	18640	18500	1410
688	20230810	090200	229988650	18620	18530	18620	18410	5506
689	20230810	090100	128066590	18510	18830	18840	18400	5306
690	20230810	090000	29642370	18840	18890	18900	18840	1326