KissMeData/218410/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	201900	2372061110	17960	17960	17960	17960	1565
3	20230816	201800	2372061110	17960	17960	17960	17960	0
4	20230816	201700	2372061110	17960	17960	17960	17960	0
5	20230816	201600	2372061110	17960	17960	17960	17960	0
6	20230816	201500	2372061110	17960	17960	17960	17960	0
7	20230816	201400	2372061110	17960	17960	17960	17960	0
8	20230816	201300	2372061110	17960	17960	17960	17960	0
9	20230816	201200	2372061110	17960	17960	17960	17960	0
10	20230816	201100	2372061110	17960	17960	17960	17960	0
11	20230816	201000	2372061110	17960	17960	17960	17960	0
12	20230816	200900	2372061110	17960	17960	17960	17960	0
13	20230816	200800	2372061110	17960	17960	17960	17960	0
14	20230816	200700	2372061110	17960	17960	17960	17960	0
15	20230816	200600	2372061110	17960	17960	17960	17960	0
16	20230816	200500	2372061110	17960	17960	17960	17960	0
17	20230816	200400	2372061110	17960	17960	17960	17960	0
18	20230816	200300	2372061110	17960	17960	17960	17960	0
19	20230816	200200	2372061110	17960	17960	17960	17960	0
20	20230816	200100	2372061110	17960	17960	17960	17960	0
21	20230816	200000	2372061110	17960	17960	17960	17960	0
22	20230816	195900	2372061110	17960	17960	17960	17960	0
23	20230816	195800	2372061110	17960	17960	17960	17960	0
24	20230816	195700	2372061110	17960	17960	17960	17960	0
25	20230816	195600	2372061110	17960	17960	17960	17960	0
26	20230816	195500	2372061110	17960	17960	17960	17960	0
27	20230816	195400	2372061110	17960	17960	17960	17960	0
28	20230816	195300	2372061110	17960	17960	17960	17960	0
29	20230816	195200	2372061110	17960	17960	17960	17960	0
30	20230816	195100	2372061110	17960	17960	17960	17960	0
31	20230816	195000	2372061110	17960	17960	17960	17960	0
32	20230816	194900	2372061110	17960	17960	17960	17960	1565
33	20230816	194800	2372061110	17960	17960	17960	17960	0
34	20230816	194700	2372061110	17960	17960	17960	17960	0
35	20230816	194600	2372061110	17960	17960	17960	17960	0
36	20230816	194500	2372061110	17960	17960	17960	17960	0
37	20230816	194400	2372061110	17960	17960	17960	17960	0
38	20230816	194300	2372061110	17960	17960	17960	17960	0
39	20230816	194200	2372061110	17960	17960	17960	17960	0
40	20230816	194100	2372061110	17960	17960	17960	17960	0
41	20230816	194000	2372061110	17960	17960	17960	17960	0
42	20230816	193900	2372061110	17960	17960	17960	17960	0
43	20230816	193800	2372061110	17960	17960	17960	17960	0
44	20230816	193700	2372061110	17960	17960	17960	17960	0
45	20230816	193600	2372061110	17960	17960	17960	17960	0
46	20230816	193500	2372061110	17960	17960	17960	17960	0
47	20230816	193400	2372061110	17960	17960	17960	17960	0
48	20230816	193300	2372061110	17960	17960	17960	17960	0
49	20230816	193200	2372061110	17960	17960	17960	17960	0
50	20230816	193100	2372061110	17960	17960	17960	17960	0
51	20230816	193000	2372061110	17960	17960	17960	17960	0
52	20230816	192900	2372061110	17960	17960	17960	17960	0
53	20230816	192800	2372061110	17960	17960	17960	17960	0
54	20230816	192700	2372061110	17960	17960	17960	17960	0
55	20230816	192600	2372061110	17960	17960	17960	17960	0
56	20230816	192500	2372061110	17960	17960	17960	17960	0
57	20230816	192400	2372061110	17960	17960	17960	17960	0
58	20230816	192300	2372061110	17960	17960	17960	17960	0
59	20230816	192200	2372061110	17960	17960	17960	17960	0
60	20230816	192100	2372061110	17960	17960	17960	17960	0
61	20230816	192000	2372061110	17960	17960	17960	17960	0
62	20230816	191900	2372061110	17960	17960	17960	17960	1565
63	20230816	191800	2372061110	17960	17960	17960	17960	0
64	20230816	191700	2372061110	17960	17960	17960	17960	0
65	20230816	191600	2372061110	17960	17960	17960	17960	0
66	20230816	191500	2372061110	17960	17960	17960	17960	0
67	20230816	191400	2372061110	17960	17960	17960	17960	0
68	20230816	191300	2372061110	17960	17960	17960	17960	0
69	20230816	191200	2372061110	17960	17960	17960	17960	0
70	20230816	191100	2372061110	17960	17960	17960	17960	0
71	20230816	191000	2372061110	17960	17960	17960	17960	0
72	20230816	190900	2372061110	17960	17960	17960	17960	0
73	20230816	190800	2372061110	17960	17960	17960	17960	0
74	20230816	190700	2372061110	17960	17960	17960	17960	0
75	20230816	190600	2372061110	17960	17960	17960	17960	0
76	20230816	190500	2372061110	17960	17960	17960	17960	0
77	20230816	190400	2372061110	17960	17960	17960	17960	0
78	20230816	190300	2372061110	17960	17960	17960	17960	0
79	20230816	190200	2372061110	17960	17960	17960	17960	0
80	20230816	190100	2372061110	17960	17960	17960	17960	0
81	20230816	190000	2372061110	17960	17960	17960	17960	0
82	20230816	185900	2372061110	17960	17960	17960	17960	0
83	20230816	185800	2372061110	17960	17960	17960	17960	0
84	20230816	185700	2372061110	17960	17960	17960	17960	0
85	20230816	185600	2372061110	17960	17960	17960	17960	0
86	20230816	185500	2372061110	17960	17960	17960	17960	0
87	20230816	185400	2372061110	17960	17960	17960	17960	0
88	20230816	185300	2372061110	17960	17960	17960	17960	0
89	20230816	185200	2372061110	17960	17960	17960	17960	0
90	20230816	185100	2372061110	17960	17960	17960	17960	0
91	20230816	185000	2372061110	17960	17960	17960	17960	0
92	20230816	184900	2372061110	17960	17960	17960	17960	1565
93	20230816	184800	2372061110	17960	17960	17960	17960	0
94	20230816	184700	2372061110	17960	17960	17960	17960	0
95	20230816	184600	2372061110	17960	17960	17960	17960	0
96	20230816	184500	2372061110	17960	17960	17960	17960	0
97	20230816	184400	2372061110	17960	17960	17960	17960	0
98	20230816	184300	2372061110	17960	17960	17960	17960	0
99	20230816	184200	2372061110	17960	17960	17960	17960	0
100	20230816	184100	2372061110	17960	17960	17960	17960	0
101	20230816	184000	2372061110	17960	17960	17960	17960	0
102	20230816	183900	2372061110	17960	17960	17960	17960	0
103	20230816	183800	2372061110	17960	17960	17960	17960	0
104	20230816	183700	2372061110	17960	17960	17960	17960	0
105	20230816	183600	2372061110	17960	17960	17960	17960	0
106	20230816	183500	2372061110	17960	17960	17960	17960	0
107	20230816	183400	2372061110	17960	17960	17960	17960	0
108	20230816	183300	2372061110	17960	17960	17960	17960	0
109	20230816	183200	2372061110	17960	17960	17960	17960	0
110	20230816	183100	2372061110	17960	17960	17960	17960	0
111	20230816	183000	2372061110	17960	17960	17960	17960	0
112	20230816	182900	2372061110	17960	17960	17960	17960	0
113	20230816	182800	2372061110	17960	17960	17960	17960	0
114	20230816	182700	2372061110	17960	17960	17960	17960	0
115	20230816	182600	2372061110	17960	17960	17960	17960	0
116	20230816	182500	2372061110	17960	17960	17960	17960	0
117	20230816	182400	2372061110	17960	17960	17960	17960	0
118	20230816	182300	2372061110	17960	17960	17960	17960	0
119	20230816	182200	2372061110	17960	17960	17960	17960	0
120	20230816	182100	2372061110	17960	17960	17960	17960	0
121	20230816	182000	2372061110	17960	17960	17960	17960	0
122	20230816	181900	2372061110	17960	17960	17960	17960	1565
123	20230816	181800	2372061110	17960	17960	17960	17960	0
124	20230816	181700	2372061110	17960	17960	17960	17960	0
125	20230816	181600	2372061110	17960	17960	17960	17960	0
126	20230816	181500	2372061110	17960	17960	17960	17960	0
127	20230816	181400	2372061110	17960	17960	17960	17960	0
128	20230816	181300	2372061110	17960	17960	17960	17960	0
129	20230816	181200	2372061110	17960	17960	17960	17960	0
130	20230816	181100	2372061110	17960	17960	17960	17960	0
131	20230816	181000	2372061110	17960	17960	17960	17960	0
132	20230816	180900	2372061110	17960	17960	17960	17960	0
133	20230816	180800	2372061110	17960	17960	17960	17960	0
134	20230816	180700	2372061110	17960	17960	17960	17960	0
135	20230816	180600	2372061110	17960	17960	17960	17960	0
136	20230816	180500	2372061110	17960	17960	17960	17960	0
137	20230816	180400	2372061110	17960	17960	17960	17960	0
138	20230816	180300	2372061110	17960	17960	17960	17960	0
139	20230816	180200	2372061110	17960	17960	17960	17960	0
140	20230816	180100	2372061110	17960	17960	17960	17960	0
141	20230816	180000	2372061110	17960	17960	17960	17960	0
142	20230816	175900	2372061110	17960	17960	17960	17960	0
143	20230816	175800	2372061110	17960	17960	17960	17960	0
144	20230816	175700	2372061110	17960	17960	17960	17960	0
145	20230816	175600	2372061110	17960	17960	17960	17960	0
146	20230816	175500	2372061110	17960	17960	17960	17960	0
147	20230816	175400	2372061110	17960	17960	17960	17960	0
148	20230816	175300	2372061110	17960	17960	17960	17960	0
149	20230816	175200	2372061110	17960	17960	17960	17960	0
150	20230816	175100	2372061110	17960	17960	17960	17960	0
151	20230816	175000	2372061110	17960	17960	17960	17960	0
152	20230816	174900	2372061110	17960	17960	17960	17960	1565
153	20230816	174800	2372061110	17960	17960	17960	17960	0
154	20230816	174700	2372061110	17960	17960	17960	17960	0
155	20230816	174600	2372061110	17960	17960	17960	17960	0
156	20230816	174500	2372061110	17960	17960	17960	17960	0
157	20230816	174400	2372061110	17960	17960	17960	17960	0
158	20230816	174300	2372061110	17960	17960	17960	17960	0
159	20230816	174200	2372061110	17960	17960	17960	17960	0
160	20230816	174100	2372061110	17960	17960	17960	17960	0
161	20230816	174000	2372061110	17960	17960	17960	17960	0
162	20230816	173900	2372061110	17960	17960	17960	17960	0
163	20230816	173800	2372061110	17960	17960	17960	17960	0
164	20230816	173700	2372061110	17960	17960	17960	17960	0
165	20230816	173600	2372061110	17960	17960	17960	17960	0
166	20230816	173500	2372061110	17960	17960	17960	17960	0
167	20230816	173400	2372061110	17960	17960	17960	17960	0
168	20230816	173300	2372061110	17960	17960	17960	17960	0
169	20230816	173200	2372061110	17960	17960	17960	17960	0
170	20230816	173100	2372061110	17960	17960	17960	17960	0
171	20230816	173000	2372061110	17960	17960	17960	17960	0
172	20230816	172900	2372061110	17960	17960	17960	17960	0
173	20230816	172800	2372061110	17960	17960	17960	17960	0
174	20230816	172700	2372061110	17960	17960	17960	17960	0
175	20230816	172600	2372061110	17960	17960	17960	17960	0
176	20230816	172500	2372061110	17960	17960	17960	17960	0
177	20230816	172400	2372061110	17960	17960	17960	17960	0
178	20230816	172300	2372061110	17960	17960	17960	17960	0
179	20230816	172200	2372061110	17960	17960	17960	17960	0
180	20230816	172100	2372061110	17960	17960	17960	17960	0
181	20230816	172000	2372061110	17960	17960	17960	17960	0
182	20230816	171900	2372061110	17960	17960	17960	17960	1565
183	20230816	171800	2372061110	17960	17960	17960	17960	0
184	20230816	171700	2372061110	17960	17960	17960	17960	0
185	20230816	171600	2372061110	17960	17960	17960	17960	0
186	20230816	171500	2372061110	17960	17960	17960	17960	0
187	20230816	171400	2372061110	17960	17960	17960	17960	0
188	20230816	171300	2372061110	17960	17960	17960	17960	0
189	20230816	171200	2372061110	17960	17960	17960	17960	0
190	20230816	171100	2372061110	17960	17960	17960	17960	0
191	20230816	171000	2372061110	17960	17960	17960	17960	0
192	20230816	170900	2372061110	17960	17960	17960	17960	0
193	20230816	170800	2372061110	17960	17960	17960	17960	0
194	20230816	170700	2372061110	17960	17960	17960	17960	0
195	20230816	170600	2372061110	17960	17960	17960	17960	0
196	20230816	170500	2372061110	17960	17960	17960	17960	0
197	20230816	170400	2372061110	17960	17960	17960	17960	0
198	20230816	170300	2372061110	17960	17960	17960	17960	0
199	20230816	170200	2372061110	17960	17960	17960	17960	0
200	20230816	170100	2372061110	17960	17960	17960	17960	0
201	20230816	170000	2372061110	17960	17960	17960	17960	0
202	20230816	165900	2372061110	17960	17960	17960	17960	0
203	20230816	165800	2372061110	17960	17960	17960	17960	0
204	20230816	165700	2372061110	17960	17960	17960	17960	0
205	20230816	165600	2372061110	17960	17960	17960	17960	0
206	20230816	165500	2372061110	17960	17960	17960	17960	0
207	20230816	165400	2372061110	17960	17960	17960	17960	0
208	20230816	165300	2372061110	17960	17960	17960	17960	0
209	20230816	165200	2372061110	17960	17960	17960	17960	0
210	20230816	165100	2372061110	17960	17960	17960	17960	0
211	20230816	165000	2372061110	17960	17960	17960	17960	0
212	20230816	164900	2372061110	17960	17960	17960	17960	1565
213	20230816	164800	2372061110	17960	17960	17960	17960	0
214	20230816	164700	2372061110	17960	17960	17960	17960	0
215	20230816	164600	2372061110	17960	17960	17960	17960	0
216	20230816	164500	2372061110	17960	17960	17960	17960	0
217	20230816	164400	2372061110	17960	17960	17960	17960	0
218	20230816	164300	2372061110	17960	17960	17960	17960	0
219	20230816	164200	2372061110	17960	17960	17960	17960	0
220	20230816	164100	2372061110	17960	17960	17960	17960	0
221	20230816	164000	2372061110	17960	17960	17960	17960	0
222	20230816	163900	2372061110	17960	17960	17960	17960	0
223	20230816	163800	2372061110	17960	17960	17960	17960	0
224	20230816	163700	2372061110	17960	17960	17960	17960	0
225	20230816	163600	2372061110	17960	17960	17960	17960	0
226	20230816	163500	2372061110	17960	17960	17960	17960	0
227	20230816	163400	2372061110	17960	17960	17960	17960	0
228	20230816	163300	2372061110	17960	17960	17960	17960	0
229	20230816	163200	2372061110	17960	17960	17960	17960	0
230	20230816	163100	2372061110	17960	17960	17960	17960	0
231	20230816	163000	2372061110	17960	17960	17960	17960	0
232	20230816	162900	2372061110	17960	17960	17960	17960	0
233	20230816	162800	2372061110	17960	17960	17960	17960	0
234	20230816	162700	2372061110	17960	17960	17960	17960	0
235	20230816	162600	2372061110	17960	17960	17960	17960	0
236	20230816	162500	2372061110	17960	17960	17960	17960	0
237	20230816	162400	2372061110	17960	17960	17960	17960	0
238	20230816	162300	2372061110	17960	17960	17960	17960	0
239	20230816	162200	2372061110	17960	17960	17960	17960	0
240	20230816	162100	2372061110	17960	17960	17960	17960	0
241	20230816	162000	2372061110	17960	17960	17960	17960	0
242	20230816	161900	2372061110	17960	17960	17960	17960	1565
243	20230816	161800	2372061110	17960	17960	17960	17960	0
244	20230816	161700	2372061110	17960	17960	17960	17960	0
245	20230816	161600	2372061110	17960	17960	17960	17960	0
246	20230816	161500	2372061110	17960	17960	17960	17960	0
247	20230816	161400	2372061110	17960	17960	17960	17960	0
248	20230816	161300	2372061110	17960	17960	17960	17960	0
249	20230816	161200	2372061110	17960	17960	17960	17960	0
250	20230816	161100	2372061110	17960	17960	17960	17960	0
251	20230816	161000	2372061110	17960	17960	17960	17960	0
252	20230816	160900	2372061110	17960	17960	17960	17960	0
253	20230816	160800	2372061110	17960	17960	17960	17960	0
254	20230816	160700	2372061110	17960	17960	17960	17960	0
255	20230816	160600	2372061110	17960	17960	17960	17960	0
256	20230816	160500	2372061110	17960	17960	17960	17960	0
257	20230816	160400	2372061110	17960	17960	17960	17960	0
258	20230816	160300	2372061110	17960	17960	17960	17960	0
259	20230816	160200	2372061110	17960	17960	17960	17960	0
260	20230816	160100	2372061110	17960	17960	17960	17960	0
261	20230816	160000	2372061110	17960	17960	17960	17960	0
262	20230816	155900	2372061110	17960	17960	17960	17960	0
263	20230816	155800	2372061110	17960	17960	17960	17960	0
264	20230816	155700	2372061110	17960	17960	17960	17960	0
265	20230816	155600	2372061110	17960	17960	17960	17960	0
266	20230816	155500	2372061110	17960	17960	17960	17960	0
267	20230816	155400	2372061110	17960	17960	17960	17960	0
268	20230816	155300	2372061110	17960	17960	17960	17960	0
269	20230816	155200	2372061110	17960	17960	17960	17960	0
270	20230816	155100	2372061110	17960	17960	17960	17960	0
271	20230816	155000	2372061110	17960	17960	17960	17960	0
272	20230816	154900	2372061110	17960	17960	17960	17960	1565
273	20230816	154800	2372061110	17960	17960	17960	17960	0
274	20230816	154700	2372061110	17960	17960	17960	17960	0
275	20230816	154600	2372061110	17960	17960	17960	17960	0
276	20230816	154500	2372061110	17960	17960	17960	17960	0
277	20230816	154400	2372061110	17960	17960	17960	17960	0
278	20230816	154300	2372061110	17960	17960	17960	17960	0
279	20230816	154200	2372061110	17960	17960	17960	17960	0
280	20230816	154100	2372061110	17960	17960	17960	17960	0
281	20230816	154000	2372061110	17960	17960	17960	17960	0
282	20230816	153900	2372061110	17960	17960	17960	17960	0
283	20230816	153800	2372061110	17960	17960	17960	17960	0
284	20230816	153700	2372061110	17960	17960	17960	17960	0
285	20230816	153600	2372061110	17960	17960	17960	17960	0
286	20230816	153500	2372061110	17960	17960	17960	17960	0
287	20230816	153400	2372061110	17960	17960	17960	17960	0
288	20230816	153300	2372061110	17960	17960	17960	17960	0
289	20230816	153200	2372061110	17960	17960	17960	17960	0
290	20230816	153100	2372061110	17960	17960	17960	17960	0
291	20230816	153000	2372061110	17960	17960	17960	17960	1565
292	20230816	152900	2343953710	17940	17940	17940	17940	0
293	20230816	152800	2343953710	17940	17940	17940	17940	0
294	20230816	152700	2343953710	17940	17940	17940	17940	0
295	20230816	152600	2343953710	17940	17940	17940	17940	0
296	20230816	152500	2343953710	17940	17940	17940	17940	0
297	20230816	152400	2343953710	17940	17940	17940	17940	0
298	20230816	152300	2343953710	17940	17940	17940	17940	0
299	20230816	152200	2343953710	17940	17940	17940	17940	0
300	20230816	152100	2343953710	17940	17940	17940	17940	0
301	20230816	152000	2343953710	17940	17940	17940	17940	0
302	20230816	151900	2343953710	17940	17950	17950	17940	156
303	20230816	151800	2341153960	17940	17950	17950	17940	275
304	20230816	151700	2336220030	17950	17940	17950	17940	361
305	20230816	151600	2329743560	17950	17940	17950	17940	118
306	20230816	151500	2327626500	17930	17920	17940	17910	742
307	20230816	151400	2314325990	17910	17920	17920	17910	289
308	20230816	151300	2309147140	17910	17910	17910	17910	84
309	20230816	151200	2307642700	17910	17920	17920	17860	1510
310	20230816	151100	2280624800	17910	17910	17920	17910	587
311	20230816	151000	2270111450	17920	17910	17920	17910	221
312	20230816	150900	2266151780	17910	17930	17930	17910	366
313	20230816	150800	2259592670	17920	17930	17940	17890	436
314	20230816	150700	2251781720	17930	17900	17950	17900	674
315	20230816	150600	2239694140	17900	17910	17910	17900	455
316	20230816	150500	2231548460	17900	17900	17910	17900	169
317	20230816	150400	2228523350	17910	17900	17910	17900	60
318	20230816	150300	2227449170	17900	17900	17910	17900	77
319	20230816	150200	2226070120	17900	17900	17900	17900	39
320	20230816	150100	2225372020	17900	17900	17900	17900	109
321	20230816	150000	2223420920	17890	17900	17900	17890	56
322	20230816	145900	2222418900	17900	17880	17900	17880	51
323	20230816	145800	2221506160	17890	17870	17890	17870	62
324	20230816	145700	2220397930	17880	17900	17900	17880	150
325	20230816	145600	2217713980	17900	17890	17900	17890	79
326	20230816	145500	2216299900	17890	17900	17900	17890	193
327	20230816	145400	2212845230	17900	17910	17910	17900	330
328	20230816	145300	2206937960	17920	17900	17920	17900	297
329	20230816	145200	2201619700	17900	17900	17910	17900	386
330	20230816	145100	2194709900	17900	17900	17910	17900	46
331	20230816	145000	2193886440	17900	17870	17900	17870	393
332	20230816	144900	2186856720	17870	17880	17880	17870	590
333	20230816	144800	2176308360	17880	17900	17900	17880	106
334	20230816	144700	2174411020	17890	17860	17890	17860	726
335	20230816	144600	2161443110	17850	17890	17890	17850	338
336	20230816	144500	2155400320	17890	17890	17890	17890	22
337	20230816	144400	2155006740	17850	17880	17910	17850	1180
338	20230816	144300	2133914460	17880	17880	17890	17880	23
339	20230816	144200	2133503030	17880	17890	17890	17850	1653
340	20230816	144100	2103974800	17890	17890	17890	17890	3
341	20230816	144000	2103921130	17900	17890	17910	17890	79
342	20230816	143900	2102507530	17880	17880	17890	17860	1243
343	20230816	143800	2080295910	17880	17900	17900	17880	123
344	20230816	143700	2078094340	17910	17900	17910	17900	40
345	20230816	143600	2077378330	17910	17880	17920	17880	624
346	20230816	143500	2066212930	17880	17920	17920	17870	1978
347	20230816	143400	2030835980	17920	17920	17930	17920	22
348	20230816	143300	2030441730	17930	17930	17930	17910	67
349	20230816	143200	2029241280	17930	17940	17940	17930	14
350	20230816	143100	2028990130	17940	17940	17940	17940	39
351	20230816	143000	2028290470	17950	17930	17950	17930	114
352	20230816	142900	2026245530	17940	17950	17950	17920	276
353	20230816	142800	2021297320	17960	17960	17960	17960	11
354	20230816	142700	2021099760	17960	17960	17960	17960	14
355	20230816	142600	2020848320	17970	17970	17970	17970	28
356	20230816	142500	2020345160	17990	17990	17990	17990	136
357	20230816	142400	2017898520	17990	17920	18000	17920	3236
358	20230816	142300	1959789860	17910	17910	17910	17910	0
359	20230816	142200	1959789860	17910	17890	17990	17890	1831
360	20230816	142100	1926962410	17890	17890	17890	17890	48
361	20230816	142000	1926103690	17890	17890	17890	17890	92
362	20230816	141900	1924457810	17900	17900	17900	17900	240
363	20230816	141800	1920161810	17900	17910	17910	17900	122
364	20230816	141700	1917977460	17920	17940	17940	17920	15
365	20230816	141600	1917708610	17950	17970	17970	17950	116
366	20230816	141500	1915625030	17970	17960	17970	17960	187
367	20230816	141400	1912265040	17960	17950	17960	17950	47
368	20230816	141300	1911421380	17950	17930	17950	17930	70
369	20230816	141200	1910166030	17930	17930	17930	17930	0
370	20230816	141100	1910166030	17930	17940	17940	17930	38
371	20230816	141000	1909484680	17920	17920	17920	17900	595
372	20230816	140900	1898833000	17920	17910	17920	17910	317
373	20230816	140800	1893155070	17920	17930	17930	17920	118
374	20230816	140700	1891039980	17920	17910	17920	17910	82
375	20230816	140600	1889570980	17900	17920	17930	17900	333
376	20230816	140500	1883604410	17910	17930	17930	17910	310
377	20230816	140400	1878048330	17930	17930	17930	17930	1
378	20230816	140300	1878030400	17940	17940	17940	17940	5
379	20230816	140200	1877940700	17940	17940	17940	17940	38
380	20230816	140100	1877258980	17940	17940	17940	17930	520
381	20230816	140000	1867935250	17940	17930	17950	17930	724
382	20230816	135900	1854946650	17930	17920	17930	17920	18
383	20230816	135800	1854624080	17910	17910	17910	17910	0
384	20230816	135700	1854624080	17910	17940	17940	17910	480
385	20230816	135600	1846019540	17940	17940	17940	17940	0
386	20230816	135500	1846019540	17940	17940	17940	17940	1
387	20230816	135400	1846001600	17930	17920	17930	17920	78
388	20230816	135300	1844603750	17910	17920	17920	17910	20
389	20230816	135200	1844245500	17910	17910	17910	17900	440
390	20230816	135100	1836367400	17910	17910	17910	17910	131
391	20230816	135000	1834021190	17910	17910	17910	17910	284
392	20230816	134900	1828934750	17900	17910	17910	17900	751
393	20230816	134800	1815491840	17900	17910	17910	17900	232
394	20230816	134700	1811338420	17910	17930	17930	17900	619
395	20230816	134600	1800248200	17930	17930	17930	17930	0
396	20230816	134500	1800248200	17930	17930	17930	17910	426
397	20230816	134400	1792614670	17930	17930	17930	17930	176
398	20230816	134300	1789458990	17920	17930	17930	17920	157
399	20230816	134200	1786644160	17930	17930	17940	17930	153
400	20230816	134100	1783900840	17940	17940	17940	17940	355
401	20230816	134000	1777532140	17980	17950	18010	17950	980
402	20230816	133900	1759917840	17950	17950	17950	17950	437
403	20230816	133800	1752073690	17960	17960	17960	17960	154
404	20230816	133700	1749307850	17960	17970	17970	17960	15
405	20230816	133600	1749038400	17970	17970	17970	17970	405
406	20230816	133500	1741760550	17970	17970	17970	17970	100
407	20230816	133400	1739963550	17980	17990	17990	17980	309
408	20230816	133300	1734407700	17990	17990	17990	17990	1
409	20230816	133200	1734389710	17990	17980	17990	17980	810
410	20230816	133100	1719825810	17990	17990	17990	17990	1
411	20230816	133000	1719807820	17980	17980	17980	17980	20
412	20230816	132900	1719448220	17990	17990	17990	17990	2
413	20230816	132800	1719412240	17990	17990	17990	17990	295
414	20230816	132700	1714105190	17990	17990	17990	17990	52
415	20230816	132600	1713169710	18000	18000	18000	18000	0
416	20230816	132500	1713169710	18000	18040	18050	18000	1174
417	20230816	132400	1692016130	18030	18010	18040	18010	371
418	20230816	132300	1685329270	18000	18010	18010	18000	106
419	20230816	132200	1683420910	18010	18020	18020	18010	140
420	20230816	132100	1680898460	18020	18030	18030	18020	52
421	20230816	132000	1679961390	18040	18040	18040	18040	0
422	20230816	131900	1679961390	18040	18040	18040	18040	0
423	20230816	131800	1679961390	18040	18040	18040	18040	315
424	20230816	131700	1674278790	18050	18000	18050	18000	631
425	20230816	131600	1662915250	17990	17990	17990	17990	0
426	20230816	131500	1662915250	17990	17990	17990	17990	30
427	20230816	131400	1662375550	18000	18000	18000	18000	0
428	20230816	131300	1662375550	18000	17990	18000	17990	151
429	20230816	131200	1659659050	17990	18000	18000	17990	126
430	20230816	131100	1657392300	18000	17990	18000	17990	22
431	20230816	131000	1656996320	17990	17990	18000	17990	191
432	20230816	130900	1653559880	17990	17990	17990	17980	99
433	20230816	130800	1651778900	17990	17990	17990	17990	12
434	20230816	130700	1651563020	17990	17990	17990	17990	26
435	20230816	130600	1651095280	17980	17990	17990	17980	42
436	20230816	130500	1650340100	17990	17990	17990	17990	9
437	20230816	130400	1650178190	17990	17990	17990	17990	0
438	20230816	130300	1650178190	17990	17990	17990	17990	38
439	20230816	130200	1649494570	17990	17990	17990	17990	5
440	20230816	130100	1649404620	17990	17990	17990	17990	1
441	20230816	130000	1649386630	17990	17990	17990	17990	58
442	20230816	125900	1648343210	17980	17980	17980	17980	53
443	20230816	125800	1647390270	17980	17990	17990	17980	40
444	20230816	125700	1646670690	17980	17980	17980	17980	30
445	20230816	125600	1646131290	17990	17990	17990	17990	0
446	20230816	125500	1646131290	17990	17980	17990	17980	26
447	20230816	125400	1645663560	17990	17990	17990	17990	45
448	20230816	125300	1644854010	17990	17990	17990	17990	30
449	20230816	125200	1644314310	18000	18000	18000	18000	0
450	20230816	125100	1644314310	18000	17990	18000	17990	110
451	20230816	125000	1642335400	17990	17990	17990	17990	11
452	20230816	124900	1642137510	17980	17980	17980	17980	0
453	20230816	124800	1642137510	17980	18000	18000	17980	1309
454	20230816	124700	1618589100	17990	17990	18000	17990	103
455	20230816	124600	1616736120	18000	18000	18000	18000	1
456	20230816	124500	1616718120	17990	18000	18000	17990	51
457	20230816	124400	1615800620	17990	17990	17990	17990	63
458	20230816	124300	1614667250	18000	17990	18000	17990	15
459	20230816	124200	1614397290	17990	18000	18000	17990	71
460	20230816	124100	1613119500	18000	18000	18000	18000	59
461	20230816	124000	1612057500	18000	17970	18000	17970	187
462	20230816	123900	1608694960	17970	17960	17970	17960	18
463	20230816	123800	1608371650	17960	17960	17960	17960	596
464	20230816	123700	1597667490	17960	17960	17960	17960	119
465	20230816	123600	1595530250	17980	17980	17980	17980	0
466	20230816	123500	1595530250	17980	18000	18000	17980	356
467	20230816	123400	1589126040	18000	18000	18000	18000	1
468	20230816	123300	1589108040	17990	18000	18000	17990	288
469	20230816	123200	1583924500	18000	18000	18000	18000	88
470	20230816	123100	1582340500	17990	17990	17990	17990	30
471	20230816	123000	1581800800	17990	17960	18000	17960	594
472	20230816	122900	1571123550	17950	17940	17950	17940	171
473	20230816	122800	1568055140	17940	17940	17940	17940	87
474	20230816	122700	1566494360	17950	17950	17950	17950	20
475	20230816	122600	1566135360	17950	17950	17950	17950	158
476	20230816	122500	1563299260	17950	17950	17950	17950	30
477	20230816	122400	1562760760	17950	17940	17950	17940	746
478	20230816	122300	1549377500	17950	17950	17950	17950	1
479	20230816	122200	1549359550	17950	17950	17950	17950	79
480	20230816	122100	1547941500	17950	17950	17950	17950	0
481	20230816	122000	1547941500	17950	17950	17950	17950	0
482	20230816	121900	1547941500	17950	17950	17950	17950	44
483	20230816	121800	1547151700	17960	17960	17960	17950	138
484	20230816	121700	1544674240	17950	17950	17950	17950	24
485	20230816	121600	1544243440	17950	17950	17950	17950	365
486	20230816	121500	1537691690	17950	17960	17960	17950	12
487	20230816	121400	1537476180	17960	17960	17960	17960	1
488	20230816	121300	1537458220	17960	17950	17960	17950	31
489	20230816	121200	1536901510	17960	17960	17960	17960	1
490	20230816	121100	1536883550	17950	17960	17960	17950	85
491	20230816	121000	1535357520	17960	17960	17960	17960	96
492	20230816	120900	1533633360	17960	17960	17960	17960	0
493	20230816	120800	1533633360	17960	17960	17960	17960	0
494	20230816	120700	1533633360	17960	17940	17960	17940	121
495	20230816	120600	1531461370	17940	17940	17940	17940	0
496	20230816	120500	1531461370	17940	17940	17940	17940	7
497	20230816	120400	1531335790	17940	17940	17940	17940	1
498	20230816	120300	1531317850	17950	17950	17950	17950	0
499	20230816	120200	1531317850	17950	17960	17960	17950	165
500	20230816	120100	1528356090	17950	17950	17950	17950	0
501	20230816	120000	1528356090	17950	17920	17950	17920	1184
502	20230816	115900	1507135560	17910	17910	17910	17910	2
503	20230816	115800	1507099740	17910	17920	17920	17910	11
504	20230816	115700	1506902650	17920	17900	17920	17900	357
505	20230816	115600	1500507990	17900	17900	17900	17900	0
506	20230816	115500	1500507990	17900	17900	17900	17900	1
507	20230816	115400	1500490090	17910	17910	17910	17910	1
508	20230816	115300	1500472180	17890	17900	17900	17890	184
509	20230816	115200	1497180330	17910	17910	17910	17910	413
510	20230816	115100	1489783500	17910	17910	17910	17910	17
511	20230816	115000	1489479030	17900	17900	17900	17900	0
512	20230816	114900	1489479030	17900	17910	17910	17900	124
513	20230816	114800	1487259170	17910	17920	17920	17910	490
514	20230816	114700	1478481130	17920	17920	17920	17920	0
515	20230816	114600	1478481130	17920	17930	17930	17920	79
516	20230816	114500	1477065430	17920	17930	17930	17920	312
517	20230816	114400	1471471280	17930	17940	17940	17930	262
518	20230816	114300	1466771110	17940	17940	17940	17940	205
519	20230816	114200	1463093410	17940	17940	17940	17940	14
520	20230816	114100	1462842250	17940	17940	17940	17940	57
521	20230816	114000	1461819670	17950	17950	17950	17950	28
522	20230816	113900	1461317070	17950	17950	17950	17950	0
523	20230816	113800	1461317070	17950	17940	17950	17940	59
524	20230816	113700	1460258530	17950	17950	17950	17940	144
525	20230816	113600	1457674300	17950	17960	17960	17950	42
526	20230816	113500	1456920310	17960	17960	17960	17960	97
527	20230816	113400	1455178190	17960	17960	17960	17960	1
528	20230816	113300	1455160230	17960	17960	17960	17960	1
529	20230816	113200	1455142270	17950	17950	17950	17950	39
530	20230816	113100	1454442220	17970	17970	17970	17970	1
531	20230816	113000	1454424250	17970	17970	17970	17970	121
532	20230816	112900	1452249880	17980	17930	17980	17930	671
533	20230816	112800	1440208220	17930	17930	17930	17930	50
534	20230816	112700	1439311720	17930	17960	17960	17930	762
535	20230816	112600	1425643880	17960	17960	17960	17960	75
536	20230816	112500	1424296880	17960	17960	17960	17960	17
537	20230816	112400	1423991560	17960	17960	17960	17950	303
538	20230816	112300	1418549760	17960	17970	17970	17960	57
539	20230816	112200	1417525840	17970	17970	17970	17970	6
540	20230816	112100	1417418020	17960	17980	17980	17960	91
541	20230816	112000	1415783430	17980	18000	18000	17980	1791
542	20230816	111900	1383578710	18020	18020	18020	18020	1
543	20230816	111800	1383560690	18020	17970	18050	17970	4100
544	20230816	111700	1309782550	17960	17960	17970	17960	13
545	20230816	111600	1309549000	17960	17940	17970	17940	575
546	20230816	111500	1299227010	17940	17940	17940	17940	3
547	20230816	111400	1299173190	17940	17920	17940	17920	102
548	20230816	111300	1297345310	17940	17940	17940	17940	0
549	20230816	111200	1297345310	17940	17940	17940	17940	0
550	20230816	111100	1297345310	17940	17940	17940	17940	0
551	20230816	111000	1297345310	17940	17940	17940	17940	0
552	20230816	110900	1297345310	17940	17940	17940	17940	1
553	20230816	110800	1297327370	17940	17980	17980	17920	1057
554	20230816	110700	1278375940	17980	17960	17990	17960	366
555	20230816	110600	1271800250	17960	17960	17960	17960	20
556	20230816	110500	1271441050	17950	17950	17950	17950	0
557	20230816	110400	1271441050	17950	17950	17950	17950	20
558	20230816	110300	1271082050	17980	17980	17980	17980	1
559	20230816	110200	1271064070	17940	17940	17940	17930	63
560	20230816	110100	1269933910	17940	17960	17960	17940	30
561	20230816	110000	1269395510	18000	17940	18000	17940	555
562	20230816	105900	1259423110	17930	17920	17930	17910	308
563	20230816	105800	1253905330	17920	17970	17970	17910	553
564	20230816	105700	1243981160	17980	18000	18000	17970	27
565	20230816	105600	1243495810	18000	18010	18010	18000	158
566	20230816	105500	1240651640	18020	18020	18020	18020	32
567	20230816	105400	1240075000	18050	18050	18050	18050	55
568	20230816	105300	1239082250	18050	18010	18060	18010	1847
569	20230816	105200	1205790710	18010	17980	18010	17980	512
570	20230816	105100	1196581950	17970	17970	17970	17970	165
571	20230816	105000	1193616900	17970	17970	17970	17970	251
572	20230816	104900	1189106430	17980	17980	17980	17980	40
573	20230816	104800	1188387230	17970	17970	17970	17970	52
574	20230816	104700	1187452790	17970	17970	17970	17970	0
575	20230816	104600	1187452790	17970	17980	17980	17970	33
576	20230816	104500	1186859760	17970	17990	17990	17970	86
577	20230816	104400	1185313520	18000	18000	18000	18000	8
578	20230816	104300	1185169520	18000	17970	18010	17970	1321
579	20230816	104200	1161401430	17960	17960	17960	17960	64
580	20230816	104100	1160251990	17980	17990	17990	17980	336
581	20230816	104000	1154209030	17990	17940	17990	17930	468
582	20230816	103900	1145813740	17960	17990	17990	17960	200
583	20230816	103800	1142220210	17980	17970	17980	17970	205
584	20230816	103700	1138535350	17960	17950	17960	17950	95
585	20230816	103600	1136829770	17960	17980	17980	17960	295
586	20230816	103500	1131525870	17980	17940	17990	17940	441
587	20230816	103400	1123610730	17940	17940	17940	17930	19
588	20230816	103300	1123269920	17940	17930	17940	17930	35
589	20230816	103200	1122642210	17940	17890	17940	17890	65
590	20230816	103100	1121477710	17890	17940	17940	17890	241
591	20230816	103000	1117158260	17930	17930	17930	17930	92
592	20230816	102900	1115508700	17920	17830	17920	17830	578
593	20230816	102800	1105177390	17830	17840	17840	17830	256
594	20230816	102700	1100610720	17840	17840	17840	17830	135
595	20230816	102600	1098202340	17840	17830	17840	17830	337
596	20230816	102500	1092192160	17830	17820	17830	17820	29
597	20230816	102400	1091675360	17820	17820	17820	17820	29
598	20230816	102300	1091158580	17810	17840	17840	17810	39
599	20230816	102200	1090463490	17850	17820	17860	17820	992
600	20230816	102100	1072772450	17820	17800	17820	17800	197
601	20230816	102000	1069265770	17800	17800	17800	17800	6
602	20230816	101900	1069158970	17790	17790	17790	17790	0
603	20230816	101800	1069158970	17790	17790	17790	17790	564
604	20230816	101700	1059125410	17790	17790	17790	17790	38
605	20230816	101600	1058449390	17790	17810	17810	17790	97
606	20230816	101500	1056722680	17800	17850	17850	17790	622
607	20230816	101400	1045645900	17850	17880	17880	17850	507
608	20230816	101300	1036586410	17880	17910	17910	17880	1113
609	20230816	101200	1016668340	17910	17870	17910	17870	1545
610	20230816	101100	989028430	17870	17850	17870	17850	1322
611	20230816	101000	965418890	17850	17850	17850	17850	132
612	20230816	100900	963062690	17860	17850	17860	17850	48
613	20230816	100800	962205430	17850	17850	17850	17850	70
614	20230816	100700	960955930	17850	17800	17850	17800	1581
615	20230816	100600	932775210	17790	17800	17800	17790	390
616	20230816	100500	925834210	17810	17800	17810	17800	334
617	20230816	100400	919888960	17790	17790	17790	17790	140
618	20230816	100300	917398360	17800	17800	17800	17790	47
619	20230816	100200	916561770	17800	17760	17800	17750	1042
620	20230816	100100	898042260	17760	17760	17770	17730	577
621	20230816	100000	887799450	17770	17760	17770	17760	63
622	20230816	095900	886679950	17770	17770	17770	17770	3
623	20230816	095800	886626640	17770	17770	17770	17770	12
624	20230816	095700	886413400	17760	17770	17770	17760	69
625	20230816	095600	885187640	17760	17760	17770	17760	18
626	20230816	095500	884867950	17760	17740	17760	17740	109
627	20230816	095400	882933350	17740	17740	17740	17730	104
628	20230816	095300	881088590	17750	17760	17760	17740	1301
629	20230816	095200	858008650	17760	17750	17760	17750	66
630	20230816	095100	856837060	17740	17720	17740	17680	1538
631	20230816	095000	829611610	17720	17770	17780	17720	640
632	20230816	094900	818242010	17770	17760	17770	17760	170
633	20230816	094800	815222380	17750	17720	17760	17720	443
634	20230816	094700	807360220	17710	17710	17720	17710	357
635	20230816	094600	801037740	17710	17720	17720	17710	15
636	20230816	094500	800771990	17720	17760	17760	17710	295
637	20230816	094400	795542840	17760	17770	17780	17750	438
638	20230816	094300	787762820	17770	17700	17780	17700	796
639	20230816	094200	773651180	17700	17690	17700	17690	48
640	20230816	094100	772801720	17700	17700	17700	17700	488
641	20230816	094000	764164120	17700	17740	17740	17700	448
642	20230816	093900	756224300	17730	17700	17730	17670	611
643	20230816	093800	745411730	17690	17670	17690	17670	1373
644	20230816	093700	721135480	17670	17680	17680	17650	838
645	20230816	093600	706338000	17680	17710	17710	17670	5749
646	20230816	093500	604595150	17710	17720	17720	17700	2145
647	20230816	093400	566617420	17720	17730	17730	17700	1466
648	20230816	093300	540641350	17730	17730	17730	17710	2311
649	20230816	093200	499703420	17730	17740	17740	17710	1837
650	20230816	093100	467156740	17730	17790	17790	17730	1297
651	20230816	093000	444133230	17790	17790	17790	17760	2301
652	20230816	092900	403249910	17800	17830	17830	17800	1296
653	20230816	092800	380174370	17830	17840	17840	17830	450
654	20230816	092700	372147500	17830	17830	17830	17830	477
655	20230816	092600	363642590	17830	17830	17830	17830	24
656	20230816	092500	363214670	17840	17860	17860	17810	1111
657	20230816	092400	343406480	17870	17890	17890	17860	848
658	20230816	092300	328258190	17910	17900	17910	17880	505
659	20230816	092200	319220110	17900	17920	17920	17870	1325
660	20230816	092100	295509990	17920	17940	17940	17920	453
661	20230816	092000	287388850	17950	17940	17950	17940	340
662	20230816	091900	281288760	17950	17970	17980	17950	828
663	20230816	091800	266417290	17960	17990	17990	17960	304
664	20230816	091700	260953650	18000	18000	18000	18000	103
665	20230816	091600	259099650	18000	18010	18010	17950	2502
666	20230816	091500	214143650	18030	18030	18030	18010	18
667	20230816	091400	213819310	18010	18010	18040	18000	683
668	20230816	091300	201519390	18000	18020	18020	18000	2983
669	20230816	091200	147796030	18030	18040	18070	18020	937
670	20230816	091100	130892250	18030	18050	18050	18030	78
671	20230816	091000	129485460	18050	18020	18060	18020	960
672	20230816	090900	112175940	18020	18040	18040	18020	261
673	20230816	090800	107469860	18070	18030	18070	18020	585
674	20230816	090700	96916980	18030	18080	18080	18020	906
675	20230816	090600	80565430	18090	18110	18110	18090	319
676	20230816	090500	74793920	18110	18180	18180	18110	123
677	20230816	090400	72563260	18170	18100	18220	18090	1029
678	20230816	090300	53871270	18070	18100	18130	18070	1179
679	20230816	090200	32523680	18110	18190	18200	18110	493
680	20230816	090100	23565800	18190	18160	18190	18110	809
681	20230816	090000	8894390	18170	18190	18190	18170	489