KissMeData/086710/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	193800	2340933120	9740	9740	9740	9740	1814
3	20230809	193700	2340933120	9740	9740	9740	9740	0
4	20230809	193600	2340933120	9740	9740	9740	9740	0
5	20230809	193500	2340933120	9740	9740	9740	9740	0
6	20230809	193400	2340933120	9740	9740	9740	9740	0
7	20230809	193300	2340933120	9740	9740	9740	9740	0
8	20230809	193200	2340933120	9740	9740	9740	9740	0
9	20230809	193100	2340933120	9740	9740	9740	9740	0
10	20230809	193000	2340933120	9740	9740	9740	9740	0
11	20230809	192900	2340933120	9740	9740	9740	9740	0
12	20230809	192800	2340933120	9740	9740	9740	9740	0
13	20230809	192700	2340933120	9740	9740	9740	9740	0
14	20230809	192600	2340933120	9740	9740	9740	9740	0
15	20230809	192500	2340933120	9740	9740	9740	9740	0
16	20230809	192400	2340933120	9740	9740	9740	9740	0
17	20230809	192300	2340933120	9740	9740	9740	9740	0
18	20230809	192200	2340933120	9740	9740	9740	9740	0
19	20230809	192100	2340933120	9740	9740	9740	9740	0
20	20230809	192000	2340933120	9740	9740	9740	9740	0
21	20230809	191900	2340933120	9740	9740	9740	9740	0
22	20230809	191800	2340933120	9740	9740	9740	9740	0
23	20230809	191700	2340933120	9740	9740	9740	9740	0
24	20230809	191600	2340933120	9740	9740	9740	9740	0
25	20230809	191500	2340933120	9740	9740	9740	9740	0
26	20230809	191400	2340933120	9740	9740	9740	9740	0
27	20230809	191300	2340933120	9740	9740	9740	9740	0
28	20230809	191200	2340933120	9740	9740	9740	9740	0
29	20230809	191100	2340933120	9740	9740	9740	9740	0
30	20230809	191000	2340933120	9740	9740	9740	9740	0
31	20230809	190900	2340933120	9740	9740	9740	9740	0
32	20230809	190800	2340933120	9740	9740	9740	9740	1814
33	20230809	190700	2340933120	9740	9740	9740	9740	0
34	20230809	190600	2340933120	9740	9740	9740	9740	0
35	20230809	190500	2340933120	9740	9740	9740	9740	0
36	20230809	190400	2340933120	9740	9740	9740	9740	0
37	20230809	190300	2340933120	9740	9740	9740	9740	0
38	20230809	190200	2340933120	9740	9740	9740	9740	0
39	20230809	190100	2340933120	9740	9740	9740	9740	0
40	20230809	190000	2340933120	9740	9740	9740	9740	0
41	20230809	185900	2340933120	9740	9740	9740	9740	0
42	20230809	185800	2340933120	9740	9740	9740	9740	0
43	20230809	185700	2340933120	9740	9740	9740	9740	0
44	20230809	185600	2340933120	9740	9740	9740	9740	0
45	20230809	185500	2340933120	9740	9740	9740	9740	0
46	20230809	185400	2340933120	9740	9740	9740	9740	0
47	20230809	185300	2340933120	9740	9740	9740	9740	0
48	20230809	185200	2340933120	9740	9740	9740	9740	0
49	20230809	185100	2340933120	9740	9740	9740	9740	0
50	20230809	185000	2340933120	9740	9740	9740	9740	0
51	20230809	184900	2340933120	9740	9740	9740	9740	0
52	20230809	184800	2340933120	9740	9740	9740	9740	0
53	20230809	184700	2340933120	9740	9740	9740	9740	0
54	20230809	184600	2340933120	9740	9740	9740	9740	0
55	20230809	184500	2340933120	9740	9740	9740	9740	0
56	20230809	184400	2340933120	9740	9740	9740	9740	0
57	20230809	184300	2340933120	9740	9740	9740	9740	0
58	20230809	184200	2340933120	9740	9740	9740	9740	0
59	20230809	184100	2340933120	9740	9740	9740	9740	0
60	20230809	184000	2340933120	9740	9740	9740	9740	0
61	20230809	183900	2340933120	9740	9740	9740	9740	0
62	20230809	183800	2340933120	9740	9740	9740	9740	1814
63	20230809	183700	2340933120	9740	9740	9740	9740	0
64	20230809	183600	2340933120	9740	9740	9740	9740	0
65	20230809	183500	2340933120	9740	9740	9740	9740	0
66	20230809	183400	2340933120	9740	9740	9740	9740	0
67	20230809	183300	2340933120	9740	9740	9740	9740	0
68	20230809	183200	2340933120	9740	9740	9740	9740	0
69	20230809	183100	2340933120	9740	9740	9740	9740	0
70	20230809	183000	2340933120	9740	9740	9740	9740	0
71	20230809	182900	2340933120	9740	9740	9740	9740	0
72	20230809	182800	2340933120	9740	9740	9740	9740	0
73	20230809	182700	2340933120	9740	9740	9740	9740	0
74	20230809	182600	2340933120	9740	9740	9740	9740	0
75	20230809	182500	2340933120	9740	9740	9740	9740	0
76	20230809	182400	2340933120	9740	9740	9740	9740	0
77	20230809	182300	2340933120	9740	9740	9740	9740	0
78	20230809	182200	2340933120	9740	9740	9740	9740	0
79	20230809	182100	2340933120	9740	9740	9740	9740	0
80	20230809	182000	2340933120	9740	9740	9740	9740	0
81	20230809	181900	2340933120	9740	9740	9740	9740	0
82	20230809	181800	2340933120	9740	9740	9740	9740	0
83	20230809	181700	2340933120	9740	9740	9740	9740	0
84	20230809	181600	2340933120	9740	9740	9740	9740	0
85	20230809	181500	2340933120	9740	9740	9740	9740	0
86	20230809	181400	2340933120	9740	9740	9740	9740	0
87	20230809	181300	2340933120	9740	9740	9740	9740	0
88	20230809	181200	2340933120	9740	9740	9740	9740	0
89	20230809	181100	2340933120	9740	9740	9740	9740	0
90	20230809	181000	2340933120	9740	9740	9740	9740	0
91	20230809	180900	2340933120	9740	9740	9740	9740	0
92	20230809	180800	2340933120	9740	9740	9740	9740	1814
93	20230809	180700	2340933120	9740	9740	9740	9740	0
94	20230809	180600	2340933120	9740	9740	9740	9740	0
95	20230809	180500	2340933120	9740	9740	9740	9740	0
96	20230809	180400	2340933120	9740	9740	9740	9740	0
97	20230809	180300	2340933120	9740	9740	9740	9740	0
98	20230809	180200	2340933120	9740	9740	9740	9740	0
99	20230809	180100	2340933120	9740	9740	9740	9740	0
100	20230809	180000	2340933120	9740	9740	9740	9740	0
101	20230809	175900	2340933120	9740	9740	9740	9740	0
102	20230809	175800	2340933120	9740	9740	9740	9740	0
103	20230809	175700	2340933120	9740	9740	9740	9740	0
104	20230809	175600	2340933120	9740	9740	9740	9740	0
105	20230809	175500	2340933120	9740	9740	9740	9740	0
106	20230809	175400	2340933120	9740	9740	9740	9740	0
107	20230809	175300	2340933120	9740	9740	9740	9740	0
108	20230809	175200	2340933120	9740	9740	9740	9740	0
109	20230809	175100	2340933120	9740	9740	9740	9740	0
110	20230809	175000	2340933120	9740	9740	9740	9740	0
111	20230809	174900	2340933120	9740	9740	9740	9740	0
112	20230809	174800	2340933120	9740	9740	9740	9740	0
113	20230809	174700	2340933120	9740	9740	9740	9740	0
114	20230809	174600	2340933120	9740	9740	9740	9740	0
115	20230809	174500	2340933120	9740	9740	9740	9740	0
116	20230809	174400	2340933120	9740	9740	9740	9740	0
117	20230809	174300	2340933120	9740	9740	9740	9740	0
118	20230809	174200	2340933120	9740	9740	9740	9740	0
119	20230809	174100	2340933120	9740	9740	9740	9740	0
120	20230809	174000	2340933120	9740	9740	9740	9740	0
121	20230809	173900	2340933120	9740	9740	9740	9740	0
122	20230809	173800	2340933120	9740	9740	9740	9740	1814
123	20230809	173700	2340933120	9740	9740	9740	9740	0
124	20230809	173600	2340933120	9740	9740	9740	9740	0
125	20230809	173500	2340933120	9740	9740	9740	9740	0
126	20230809	173400	2340933120	9740	9740	9740	9740	0
127	20230809	173300	2340933120	9740	9740	9740	9740	0
128	20230809	173200	2340933120	9740	9740	9740	9740	0
129	20230809	173100	2340933120	9740	9740	9740	9740	0
130	20230809	173000	2340933120	9740	9740	9740	9740	0
131	20230809	172900	2340933120	9740	9740	9740	9740	0
132	20230809	172800	2340933120	9740	9740	9740	9740	0
133	20230809	172700	2340933120	9740	9740	9740	9740	0
134	20230809	172600	2340933120	9740	9740	9740	9740	0
135	20230809	172500	2340933120	9740	9740	9740	9740	0
136	20230809	172400	2340933120	9740	9740	9740	9740	0
137	20230809	172300	2340933120	9740	9740	9740	9740	0
138	20230809	172200	2340933120	9740	9740	9740	9740	0
139	20230809	172100	2340933120	9740	9740	9740	9740	0
140	20230809	172000	2340933120	9740	9740	9740	9740	0
141	20230809	171900	2340933120	9740	9740	9740	9740	0
142	20230809	171800	2340933120	9740	9740	9740	9740	0
143	20230809	171700	2340933120	9740	9740	9740	9740	0
144	20230809	171600	2340933120	9740	9740	9740	9740	0
145	20230809	171500	2340933120	9740	9740	9740	9740	0
146	20230809	171400	2340933120	9740	9740	9740	9740	0
147	20230809	171300	2340933120	9740	9740	9740	9740	0
148	20230809	171200	2340933120	9740	9740	9740	9740	0
149	20230809	171100	2340933120	9740	9740	9740	9740	0
150	20230809	171000	2340933120	9740	9740	9740	9740	0
151	20230809	170900	2340933120	9740	9740	9740	9740	0
152	20230809	170800	2340933120	9740	9740	9740	9740	1814
153	20230809	170700	2340933120	9740	9740	9740	9740	0
154	20230809	170600	2340933120	9740	9740	9740	9740	0
155	20230809	170500	2340933120	9740	9740	9740	9740	0
156	20230809	170400	2340933120	9740	9740	9740	9740	0
157	20230809	170300	2340933120	9740	9740	9740	9740	0
158	20230809	170200	2340933120	9740	9740	9740	9740	0
159	20230809	170100	2340933120	9740	9740	9740	9740	0
160	20230809	170000	2340933120	9740	9740	9740	9740	0
161	20230809	165900	2340933120	9740	9740	9740	9740	0
162	20230809	165800	2340933120	9740	9740	9740	9740	0
163	20230809	165700	2340933120	9740	9740	9740	9740	0
164	20230809	165600	2340933120	9740	9740	9740	9740	0
165	20230809	165500	2340933120	9740	9740	9740	9740	0
166	20230809	165400	2340933120	9740	9740	9740	9740	0
167	20230809	165300	2340933120	9740	9740	9740	9740	0
168	20230809	165200	2340933120	9740	9740	9740	9740	0
169	20230809	165100	2340933120	9740	9740	9740	9740	0
170	20230809	165000	2340933120	9740	9740	9740	9740	0
171	20230809	164900	2340933120	9740	9740	9740	9740	0
172	20230809	164800	2340933120	9740	9740	9740	9740	0
173	20230809	164700	2340933120	9740	9740	9740	9740	0
174	20230809	164600	2340933120	9740	9740	9740	9740	0
175	20230809	164500	2340933120	9740	9740	9740	9740	0
176	20230809	164400	2340933120	9740	9740	9740	9740	0
177	20230809	164300	2340933120	9740	9740	9740	9740	0
178	20230809	164200	2340933120	9740	9740	9740	9740	0
179	20230809	164100	2340933120	9740	9740	9740	9740	0
180	20230809	164000	2340933120	9740	9740	9740	9740	0
181	20230809	163900	2340933120	9740	9740	9740	9740	0
182	20230809	163800	2340933120	9740	9740	9740	9740	1814
183	20230809	163700	2340933120	9740	9740	9740	9740	0
184	20230809	163600	2340933120	9740	9740	9740	9740	0
185	20230809	163500	2340933120	9740	9740	9740	9740	0
186	20230809	163400	2340933120	9740	9740	9740	9740	0
187	20230809	163300	2340933120	9740	9740	9740	9740	0
188	20230809	163200	2340933120	9740	9740	9740	9740	0
189	20230809	163100	2340933120	9740	9740	9740	9740	0
190	20230809	163000	2340933120	9740	9740	9740	9740	0
191	20230809	162900	2340933120	9740	9740	9740	9740	0
192	20230809	162800	2340933120	9740	9740	9740	9740	0
193	20230809	162700	2340933120	9740	9740	9740	9740	0
194	20230809	162600	2340933120	9740	9740	9740	9740	0
195	20230809	162500	2340933120	9740	9740	9740	9740	0
196	20230809	162400	2340933120	9740	9740	9740	9740	0
197	20230809	162300	2340933120	9740	9740	9740	9740	0
198	20230809	162200	2340933120	9740	9740	9740	9740	0
199	20230809	162100	2340933120	9740	9740	9740	9740	0
200	20230809	162000	2340933120	9740	9740	9740	9740	0
201	20230809	161900	2340933120	9740	9740	9740	9740	0
202	20230809	161800	2340933120	9740	9740	9740	9740	0
203	20230809	161700	2340933120	9740	9740	9740	9740	0
204	20230809	161600	2340933120	9740	9740	9740	9740	0
205	20230809	161500	2340933120	9740	9740	9740	9740	0
206	20230809	161400	2340933120	9740	9740	9740	9740	0
207	20230809	161300	2340933120	9740	9740	9740	9740	0
208	20230809	161200	2340933120	9740	9740	9740	9740	0
209	20230809	161100	2340933120	9740	9740	9740	9740	0
210	20230809	161000	2340933120	9740	9740	9740	9740	0
211	20230809	160900	2340933120	9740	9740	9740	9740	0
212	20230809	160800	2340933120	9740	9740	9740	9740	1814
213	20230809	160700	2340933120	9740	9740	9740	9740	0
214	20230809	160600	2340933120	9740	9740	9740	9740	0
215	20230809	160500	2340933120	9740	9740	9740	9740	0
216	20230809	160400	2340933120	9740	9740	9740	9740	0
217	20230809	160300	2340933120	9740	9740	9740	9740	0
218	20230809	160200	2340933120	9740	9740	9740	9740	0
219	20230809	160100	2340933120	9740	9740	9740	9740	0
220	20230809	160000	2340933120	9740	9740	9740	9740	0
221	20230809	155900	2340933120	9740	9740	9740	9740	0
222	20230809	155800	2340933120	9740	9740	9740	9740	0
223	20230809	155700	2340933120	9740	9740	9740	9740	0
224	20230809	155600	2340933120	9740	9740	9740	9740	0
225	20230809	155500	2340933120	9740	9740	9740	9740	0
226	20230809	155400	2340933120	9740	9740	9740	9740	0
227	20230809	155300	2340933120	9740	9740	9740	9740	0
228	20230809	155200	2340933120	9740	9740	9740	9740	0
229	20230809	155100	2340933120	9740	9740	9740	9740	0
230	20230809	155000	2340933120	9740	9740	9740	9740	0
231	20230809	154900	2340933120	9740	9740	9740	9740	0
232	20230809	154800	2340933120	9740	9740	9740	9740	0
233	20230809	154700	2340933120	9740	9740	9740	9740	0
234	20230809	154600	2340933120	9740	9740	9740	9740	0
235	20230809	154500	2340933120	9740	9740	9740	9740	0
236	20230809	154400	2340933120	9740	9740	9740	9740	0
237	20230809	154300	2340933120	9740	9740	9740	9740	0
238	20230809	154200	2340933120	9740	9740	9740	9740	0
239	20230809	154100	2340933120	9740	9740	9740	9740	0
240	20230809	154000	2340933120	9740	9740	9740	9740	0
241	20230809	153900	2340933120	9740	9740	9740	9740	0
242	20230809	153800	2340933120	9740	9740	9740	9740	1814
243	20230809	153700	2340933120	9740	9740	9740	9740	0
244	20230809	153600	2340933120	9740	9740	9740	9740	0
245	20230809	153500	2340933120	9740	9740	9740	9740	0
246	20230809	153400	2340933120	9740	9740	9740	9740	0
247	20230809	153300	2340933120	9740	9740	9740	9740	0
248	20230809	153200	2340933120	9740	9740	9740	9740	0
249	20230809	153100	2340933120	9740	9740	9740	9740	0
250	20230809	153000	2340933120	9740	9740	9740	9740	1814
251	20230809	152900	2323264760	9730	9730	9730	9730	0
252	20230809	152800	2323264760	9730	9730	9730	9730	0
253	20230809	152700	2323264760	9730	9730	9730	9730	0
254	20230809	152600	2323264760	9730	9730	9730	9730	0
255	20230809	152500	2323264760	9730	9730	9730	9730	0
256	20230809	152400	2323264760	9730	9730	9730	9730	0
257	20230809	152300	2323264760	9730	9730	9730	9730	0
258	20230809	152200	2323264760	9730	9730	9730	9730	0
259	20230809	152100	2323264760	9730	9730	9730	9730	0
260	20230809	152000	2323264760	9730	9730	9730	9730	0
261	20230809	151900	2323264760	9730	9730	9730	9710	271
262	20230809	151800	2320629660	9730	9740	9740	9720	145
263	20230809	151700	2319219830	9720	9730	9740	9720	448
264	20230809	151600	2314863110	9740	9740	9740	9740	5
265	20230809	151500	2314814410	9730	9740	9740	9730	55
266	20230809	151400	2314279010	9740	9740	9750	9740	237
267	20230809	151300	2311970570	9750	9750	9750	9750	51
268	20230809	151200	2311473320	9750	9750	9750	9740	66
269	20230809	151100	2310830220	9750	9740	9750	9740	36
270	20230809	151000	2310479520	9730	9730	9730	9730	0
271	20230809	150900	2310479520	9730	9740	9740	9730	70
272	20230809	150800	2309798020	9730	9740	9740	9730	88
273	20230809	150700	2308941560	9740	9730	9740	9730	77
274	20230809	150600	2308192280	9740	9740	9740	9740	13
275	20230809	150500	2308065660	9730	9730	9730	9720	238
276	20230809	150400	2305750620	9720	9730	9730	9720	26
277	20230809	150300	2305497880	9730	9730	9730	9730	14
278	20230809	150200	2305361660	9740	9740	9740	9740	59
279	20230809	150100	2304787000	9750	9750	9750	9750	14
280	20230809	150000	2304650500	9750	9740	9770	9740	253
281	20230809	145900	2302183010	9740	9730	9750	9720	236
282	20230809	145800	2299887630	9730	9730	9730	9730	71
283	20230809	145700	2299196800	9740	9730	9740	9730	118
284	20230809	145600	2298048180	9740	9740	9740	9740	6
285	20230809	145500	2297989740	9730	9760	9760	9730	153
286	20230809	145400	2296500290	9750	9750	9750	9750	16
287	20230809	145300	2296344290	9750	9740	9750	9740	58
288	20230809	145200	2295778800	9720	9710	9760	9710	44
289	20230809	145100	2295350050	9700	9720	9720	9700	188
290	20230809	145000	2293525200	9710	9750	9750	9710	372
291	20230809	144900	2289911720	9760	9740	9760	9740	21
292	20230809	144800	2289706970	9750	9750	9750	9750	75
293	20230809	144700	2288975720	9750	9760	9760	9750	78
294	20230809	144600	2288214740	9750	9760	9760	9750	81
295	20230809	144500	2287424930	9760	9760	9760	9760	0
296	20230809	144400	2287424930	9760	9760	9760	9760	46
297	20230809	144300	2286975970	9760	9760	9770	9760	130
298	20230809	144200	2285707110	9760	9770	9770	9760	78
299	20230809	144100	2284945350	9760	9760	9760	9760	79
300	20230809	144000	2284174310	9780	9780	9780	9780	0
301	20230809	143900	2284174310	9780	9740	9780	9730	561
302	20230809	143800	2278712760	9750	9760	9760	9750	73
303	20230809	143700	2278000440	9750	9750	9750	9750	98
304	20230809	143600	2277044940	9760	9760	9770	9760	55
305	20230809	143500	2276507950	9730	9720	9730	9720	506
306	20230809	143400	2271584630	9730	9740	9740	9730	71
307	20230809	143300	2270893170	9700	9700	9700	9700	0
308	20230809	143200	2270893170	9700	9720	9720	9700	510
309	20230809	143100	2265943620	9770	9730	9770	9700	1182
310	20230809	143000	2254473670	9730	9750	9750	9730	303
311	20230809	142900	2251522980	9760	9760	9770	9760	222
312	20230809	142800	2249354640	9750	9760	9760	9750	76
313	20230809	142700	2248613580	9750	9750	9750	9750	0
314	20230809	142600	2248613580	9750	9740	9750	9740	138
315	20230809	142500	2247268900	9750	9750	9750	9750	42
316	20230809	142400	2246859400	9750	9740	9750	9740	133
317	20230809	142300	2245563360	9730	9710	9730	9710	103
318	20230809	142200	2244561950	9690	9730	9730	9690	15
319	20230809	142100	2244416200	9730	9700	9730	9700	1530
320	20230809	142000	2229573760	9690	9730	9730	9690	1603
321	20230809	141900	2214022600	9730	9730	9740	9730	216
322	20230809	141800	2211919860	9730	9730	9730	9730	70
323	20230809	141700	2211238760	9740	9730	9740	9730	62
324	20230809	141600	2210634940	9740	9740	9740	9730	403
325	20230809	141500	2206711120	9740	9750	9750	9740	1213
326	20230809	141400	2194892520	9740	9770	9770	9740	139
327	20230809	141300	2193536950	9760	9760	9770	9760	168
328	20230809	141200	2191897130	9750	9750	9760	9750	133
329	20230809	141100	2190600320	9760	9750	9760	9750	58
330	20230809	141000	2190034340	9780	9750	9780	9750	300
331	20230809	140900	2187109170	9760	9760	9760	9760	3
332	20230809	140800	2187079890	9770	9680	9770	9680	7597
333	20230809	140700	2113535460	9670	9760	9760	9670	27354
334	20230809	140600	1848577470	9760	9770	9780	9760	200
335	20230809	140500	1846623550	9780	9780	9780	9780	6
336	20230809	140400	1846564870	9770	9770	9770	9770	102
337	20230809	140300	1845568330	9780	9770	9780	9770	140
338	20230809	140200	1844200100	9790	9780	9790	9780	29
339	20230809	140100	1843916410	9770	9780	9780	9770	146
340	20230809	140000	1842489510	9770	9780	9780	9770	502
341	20230809	135900	1837584250	9780	9780	9780	9780	215
342	20230809	135800	1835481550	9780	9790	9790	9780	67
343	20230809	135700	1834825810	9780	9790	9790	9780	76
344	20230809	135600	1834082470	9780	9790	9790	9780	248
345	20230809	135500	1831656550	9780	9790	9790	9780	82
346	20230809	135400	1830854470	9790	9790	9790	9790	70
347	20230809	135300	1830169170	9800	9790	9800	9790	40
348	20230809	135200	1829777520	9780	9790	9790	9780	270
349	20230809	135100	1827136520	9800	9790	9800	9790	15
350	20230809	135000	1826989620	9790	9790	9790	9790	60
351	20230809	134900	1826402220	9790	9790	9790	9790	111
352	20230809	134800	1825315530	9800	9800	9800	9800	107
353	20230809	134700	1824266930	9800	9810	9810	9800	86
354	20230809	134600	1823424070	9810	9800	9810	9800	134
355	20230809	134500	1822109800	9800	9800	9800	9800	196
356	20230809	134400	1820189000	9800	9780	9800	9780	127
357	20230809	134300	1818946300	9790	9790	9790	9790	199
358	20230809	134200	1816998090	9790	9790	9790	9790	20
359	20230809	134100	1816802290	9800	9790	9800	9790	18
360	20230809	134000	1816626010	9790	9790	9800	9790	208
361	20230809	133900	1814588590	9800	9800	9800	9800	6
362	20230809	133800	1814529790	9810	9800	9810	9790	128
363	20230809	133700	1813275570	9790	9800	9800	9790	85
364	20230809	133600	1812443360	9790	9790	9790	9790	207
365	20230809	133500	1810416830	9800	9800	9800	9800	50
366	20230809	133400	1809926830	9800	9800	9800	9800	4
367	20230809	133300	1809887630	9800	9810	9820	9800	138
368	20230809	133200	1808534350	9800	9800	9800	9800	69
369	20230809	133100	1807858150	9810	9800	9810	9800	46
370	20230809	133000	1807407290	9810	9810	9820	9810	387
371	20230809	132900	1803610500	9800	9810	9810	9800	546
372	20230809	132800	1798259640	9800	9810	9810	9800	180
373	20230809	132700	1796494540	9800	9810	9810	9800	25
374	20230809	132600	1796249300	9810	9810	9810	9810	56
375	20230809	132500	1795699940	9810	9810	9810	9800	222
376	20230809	132400	1793523470	9820	9820	9820	9820	6
377	20230809	132300	1793464550	9820	9820	9820	9810	134
378	20230809	132200	1792149560	9810	9810	9810	9810	54
379	20230809	132100	1791619820	9810	9810	9820	9810	70
380	20230809	132000	1790933060	9820	9820	9820	9820	58
381	20230809	131900	1790363500	9830	9840	9840	9830	33
382	20230809	131800	1790039050	9830	9830	9830	9830	70
383	20230809	131700	1789350950	9840	9830	9840	9830	38
384	20230809	131600	1788977360	9830	9830	9840	9830	90
385	20230809	131500	1788092600	9830	9830	9840	9830	119
386	20230809	131400	1786922350	9830	9840	9840	9830	177
387	20230809	131300	1785180870	9840	9850	9850	9840	21
388	20230809	131200	1784974050	9850	9850	9850	9850	85
389	20230809	131100	1784136800	9840	9840	9840	9840	70
390	20230809	131000	1783448000	9850	9830	9850	9830	1374
391	20230809	130900	1769916180	9840	9840	9840	9840	30
392	20230809	130800	1769620980	9840	9840	9840	9830	57
393	20230809	130700	1769060200	9840	9820	9840	9820	122
394	20230809	130600	1767860670	9820	9840	9840	9820	147
395	20230809	130500	1766416450	9840	9840	9850	9840	51
396	20230809	130400	1765914560	9840	9840	9840	9840	57
397	20230809	130300	1765353680	9850	9840	9850	9840	192
398	20230809	130200	1763463600	9850	9850	9850	9850	58
399	20230809	130100	1762892300	9840	9850	9850	9840	81
400	20230809	130000	1762095150	9850	9830	9850	9830	138
401	20230809	125900	1760737450	9840	9840	9840	9840	300
402	20230809	125800	1757785450	9840	9800	9840	9800	251
403	20230809	125700	1755320730	9820	9800	9820	9780	191
404	20230809	125600	1753450760	9810	9830	9830	9810	63
405	20230809	125500	1752832040	9810	9810	9810	9810	34
406	20230809	125400	1752498500	9810	9820	9820	9810	134
407	20230809	125300	1751183390	9820	9820	9820	9820	5
408	20230809	125200	1751134290	9830	9790	9830	9790	136
409	20230809	125100	1749801130	9790	9790	9790	9790	6
410	20230809	125000	1749742390	9800	9800	9800	9800	0
411	20230809	124900	1749742390	9800	9790	9800	9780	178
412	20230809	124800	1747999310	9800	9790	9800	9790	40
413	20230809	124700	1747607650	9800	9790	9810	9790	69
414	20230809	124600	1746930950	9810	9810	9810	9810	117
415	20230809	124500	1745783180	9820	9810	9820	9810	158
416	20230809	124400	1744233140	9820	9810	9820	9810	52
417	20230809	124300	1743722530	9820	9830	9830	9820	13
418	20230809	124200	1743594800	9840	9820	9840	9820	118
419	20230809	124100	1742435350	9800	9800	9800	9800	10
420	20230809	124000	1742337350	9830	9800	9830	9800	48
421	20230809	123900	1741866500	9790	9800	9800	9790	58
422	20230809	123800	1741298200	9790	9800	9800	9790	72
423	20230809	123700	1740593260	9790	9800	9800	9790	118
424	20230809	123600	1739437560	9790	9790	9790	9790	0
425	20230809	123500	1739437560	9790	9780	9830	9780	264
426	20230809	123400	1736854130	9790	9800	9800	9790	52
427	20230809	123300	1736344570	9810	9820	9820	9810	88
428	20230809	123200	1735481230	9810	9810	9810	9810	170
429	20230809	123100	1733813530	9810	9780	9810	9780	151
430	20230809	123000	1732336710	9800	9810	9810	9780	396
431	20230809	122900	1728458360	9810	9820	9820	9810	79
432	20230809	122800	1727682810	9830	9830	9830	9830	0
433	20230809	122700	1727682810	9830	9830	9830	9830	1
434	20230809	122600	1727672980	9820	9850	9850	9820	325
435	20230809	122500	1724474430	9840	9850	9850	9840	124
436	20230809	122400	1723253730	9850	9840	9850	9840	448
437	20230809	122300	1718841620	9840	9830	9840	9830	171
438	20230809	122200	1717159540	9830	9820	9830	9820	76
439	20230809	122100	1716413160	9820	9820	9820	9820	22
440	20230809	122000	1716197120	9810	9820	9820	9810	135
441	20230809	121900	1714872120	9820	9820	9820	9820	98
442	20230809	121800	1713909760	9800	9800	9800	9800	0
443	20230809	121700	1713909760	9800	9800	9800	9800	2
444	20230809	121600	1713890160	9800	9820	9820	9800	434
445	20230809	121500	1709636160	9830	9840	9840	9830	133
446	20230809	121400	1708327790	9830	9830	9830	9830	13
447	20230809	121300	1708200000	9820	9830	9830	9820	127
448	20230809	121200	1706952290	9830	9830	9830	9830	7
449	20230809	121100	1706883480	9820	9840	9840	9820	88
450	20230809	121000	1706018010	9830	9850	9850	9830	63
451	20230809	120900	1705398460	9850	9830	9850	9830	58
452	20230809	120800	1704827680	9840	9840	9850	9830	173
453	20230809	120700	1703125320	9840	9820	9850	9820	208
454	20230809	120600	1701080520	9830	9830	9830	9830	98
455	20230809	120500	1700117180	9830	9830	9830	9820	115
456	20230809	120400	1698987420	9830	9830	9830	9830	0
457	20230809	120300	1698987420	9830	9820	9830	9820	118
458	20230809	120200	1697828180	9830	9820	9830	9820	76
459	20230809	120100	1697081800	9820	9820	9820	9820	39
460	20230809	120000	1696698820	9810	9810	9820	9810	73
461	20230809	115900	1695982680	9820	9820	9820	9820	6
462	20230809	115800	1695923760	9820	9810	9820	9810	168
463	20230809	115700	1694275200	9820	9820	9820	9820	6
464	20230809	115600	1694216280	9820	9820	9820	9820	64
465	20230809	115500	1693587800	9810	9810	9820	9810	137
466	20230809	115400	1692243170	9820	9810	9820	9810	56
467	20230809	115300	1691693750	9820	9820	9820	9820	69
468	20230809	115200	1691016170	9820	9820	9820	9820	106
469	20230809	115100	1689975250	9820	9820	9820	9820	267
470	20230809	115000	1687353310	9810	9810	9810	9810	71
471	20230809	114900	1686656800	9820	9820	9820	9820	6
472	20230809	114800	1686597880	9810	9800	9810	9800	166
473	20230809	114700	1684970760	9800	9810	9810	9800	36
474	20230809	114600	1684617900	9800	9820	9820	9800	74
475	20230809	114500	1683891830	9820	9810	9820	9810	79
476	20230809	114400	1683116790	9820	9820	9820	9820	6
477	20230809	114300	1683057870	9820	9820	9820	9820	154
478	20230809	114200	1681545590	9810	9820	9820	9810	106
479	20230809	114100	1680504730	9820	9820	9820	9820	83
480	20230809	114000	1679689670	9830	9830	9830	9830	54
481	20230809	113900	1679158850	9830	9820	9830	9820	57
482	20230809	113800	1678598800	9820	9820	9820	9820	49
483	20230809	113700	1678117620	9820	9820	9820	9820	100
484	20230809	113600	1677135620	9820	9820	9820	9820	5
485	20230809	113500	1677086520	9830	9830	9840	9830	355
486	20230809	113400	1673594640	9820	9820	9830	9820	529
487	20230809	113300	1668396610	9820	9810	9820	9810	175
488	20230809	113200	1666678860	9810	9810	9810	9810	262
489	20230809	113100	1664108640	9810	9790	9810	9790	164
490	20230809	113000	1662500890	9790	9780	9790	9780	56
491	20230809	112900	1661952730	9780	9770	9780	9760	116
492	20230809	112800	1660819990	9780	9770	9780	9770	113
493	20230809	112700	1659715550	9780	9780	9780	9780	87
494	20230809	112600	1658864690	9790	9780	9800	9780	94
495	20230809	112500	1657945020	9780	9790	9790	9780	58
496	20230809	112400	1657377250	9800	9790	9800	9790	235
497	20230809	112300	1655076520	9800	9800	9810	9800	188
498	20230809	112200	1653233690	9810	9810	9810	9810	61
499	20230809	112100	1652635280	9810	9820	9820	9810	14
500	20230809	112000	1652497880	9810	9810	9820	9810	227
501	20230809	111900	1650270510	9810	9820	9820	9810	190
502	20230809	111800	1648405410	9810	9810	9810	9810	51
503	20230809	111700	1647905100	9810	9810	9810	9800	127
504	20230809	111600	1646659930	9810	9800	9810	9800	178
505	20230809	111500	1644914440	9800	9800	9800	9800	44
506	20230809	111400	1644483240	9790	9790	9790	9790	94
507	20230809	111300	1643562980	9790	9770	9790	9770	889
508	20230809	111200	1634865260	9770	9730	9770	9730	571
509	20230809	111100	1629303130	9730	9750	9750	9730	155
510	20230809	111000	1627794890	9750	9740	9750	9730	49
511	20230809	110900	1627317210	9740	9750	9750	9740	209
512	20230809	110800	1625280380	9750	9750	9760	9750	89
513	20230809	110700	1624412570	9760	9760	9760	9750	124
514	20230809	110600	1623203090	9760	9770	9770	9760	609
515	20230809	110500	1617253250	9800	9780	9800	9780	108
516	20230809	110400	1616194950	9780	9780	9780	9780	150
517	20230809	110300	1614727950	9780	9790	9800	9780	128
518	20230809	110200	1613475050	9790	9790	9800	9790	294
519	20230809	110100	1610596360	9790	9740	9790	9740	1567
520	20230809	110000	1595328280	9740	9730	9740	9730	263
521	20230809	105900	1592767520	9730	9730	9730	9730	103
522	20230809	105800	1591765330	9720	9720	9720	9720	91
523	20230809	105700	1590880810	9740	9720	9740	9720	542
524	20230809	105600	1585605710	9720	9730	9740	9720	270
525	20230809	105500	1582977680	9730	9730	9730	9730	231
526	20230809	105400	1580730050	9740	9740	9740	9740	43
527	20230809	105300	1580311230	9730	9730	9730	9730	107
528	20230809	105200	1579270120	9730	9740	9750	9730	732
529	20230809	105100	1572145850	9740	9790	9790	9740	2220
530	20230809	105000	1550478810	9790	9790	9790	9770	231
531	20230809	104900	1548217920	9790	9790	9790	9790	203
532	20230809	104800	1546230550	9790	9790	9790	9790	0
533	20230809	104700	1546230550	9790	9780	9790	9780	390
534	20230809	104600	1542415920	9770	9780	9780	9760	950
535	20230809	104500	1533134670	9790	9810	9810	9790	602
536	20230809	104400	1527239170	9810	9800	9810	9800	60
537	20230809	104300	1526650740	9800	9800	9800	9800	0
538	20230809	104200	1526650740	9800	9790	9810	9790	123
539	20230809	104100	1525445610	9790	9790	9790	9790	6
540	20230809	104000	1525386870	9790	9790	9790	9790	40
541	20230809	103900	1524995270	9820	9790	9820	9790	63
542	20230809	103800	1524377210	9790	9790	9790	9790	114
543	20230809	103700	1523261150	9800	9820	9820	9800	372
544	20230809	103600	1519612670	9800	9800	9800	9800	1179
545	20230809	103500	1508058470	9800	9800	9800	9800	4011
546	20230809	103400	1468750670	9820	9820	9820	9820	43
547	20230809	103300	1468328410	9810	9810	9810	9810	553
548	20230809	103200	1462903480	9810	9830	9830	9810	924
549	20230809	103100	1453838180	9830	9830	9830	9830	65
550	20230809	103000	1453199230	9830	9830	9830	9830	338
551	20230809	102900	1449876690	9840	9810	9840	9810	94
552	20230809	102800	1448953230	9810	9810	9810	9810	5
553	20230809	102700	1448904180	9810	9840	9840	9810	66
554	20230809	102600	1448255100	9870	9820	9870	9820	226
555	20230809	102500	1446033550	9810	9850	9850	9810	1019
556	20230809	102400	1436022610	9890	9850	9890	9850	54
557	20230809	102300	1435488990	9830	9850	9850	9820	1372
558	20230809	102200	1421992850	9850	9900	9900	9850	801
559	20230809	102100	1414080970	9920	9940	9940	9920	137
560	20230809	102000	1412720370	9950	9990	9990	9950	162
561	20230809	101900	1411105480	9990	9990	9990	9990	1133
562	20230809	101800	1399786810	9980	9980	9980	9980	706
563	20230809	101700	1392740930	9960	9960	9960	9960	350
564	20230809	101600	1389254930	9960	9950	9960	9920	468
565	20230809	101500	1384594930	9950	9920	9950	9920	478
566	20230809	101400	1379840090	9940	9940	9940	9940	1335
567	20230809	101300	1366570190	9940	9920	9940	9920	260
568	20230809	101200	1363987330	9910	9920	9920	9910	254
569	20230809	101100	1361468680	9920	9920	9930	9920	960
570	20230809	101000	1351945050	9910	9910	9910	9910	100
571	20230809	100900	1350954050	9900	9920	9920	9890	128
572	20230809	100800	1349685440	9900	9900	9900	9900	722
573	20230809	100700	1342537640	9900	9890	9900	9890	406
574	20230809	100600	1338519480	9890	9850	9890	9850	1395
575	20230809	100500	1324760080	9840	9840	9850	9840	851
576	20230809	100400	1316377840	9850	9820	9850	9820	305
577	20230809	100300	1313382530	9820	9780	9820	9780	610
578	20230809	100200	1307412940	9780	9810	9810	9780	530
579	20230809	100100	1302222330	9790	9800	9800	9790	441
580	20230809	100000	1297901100	9820	9810	9820	9810	137
581	20230809	095900	1296556340	9790	9810	9810	9790	278
582	20230809	095800	1293833540	9810	9840	9840	9810	483
583	20230809	095700	1289088830	9850	9860	9860	9850	258
584	20230809	095600	1286545520	9840	9770	9870	9770	4440
585	20230809	095500	1243090710	9760	9860	9860	9760	4175
586	20230809	095400	1202171470	9860	9900	9900	9860	1242
587	20230809	095300	1189898250	9900	9890	9900	9890	234
588	20230809	095200	1187583410	9880	9900	9900	9880	686
589	20230809	095100	1180799160	9900	9900	9900	9900	195
590	20230809	095000	1178868660	9890	9880	9890	9880	613
591	20230809	094900	1172807200	9870	9860	9870	9860	194
592	20230809	094800	1170893620	9860	9860	9860	9850	663
593	20230809	094700	1164357440	9830	9830	9830	9830	35
594	20230809	094600	1164013390	9860	9860	9860	9820	739
595	20230809	094500	1156729720	9800	9860	9870	9800	2974
596	20230809	094400	1127476030	9870	9870	9870	9870	682
597	20230809	094300	1120744690	9860	9880	9880	9860	860
598	20230809	094200	1112249710	9880	9910	9910	9880	1090
599	20230809	094100	1101460140	9900	9920	9920	9900	1278
600	20230809	094000	1088804580	9950	9900	9950	9900	651
601	20230809	093900	1082354920	9900	9970	9970	9900	1240
602	20230809	093800	1070046500	9980	9980	9990	9980	234
603	20230809	093700	1067710750	9980	10000	10000	9980	710
604	20230809	093600	1060616260	9990	9990	9990	9980	382
605	20230809	093500	1056803590	9990	10000	10010	9990	1187
606	20230809	093400	1044932040	10000	10000	10010	10000	538
607	20230809	093300	1039549720	10000	10000	10000	10000	1296
608	20230809	093200	1026589720	10000	10030	10030	10000	985
609	20230809	093100	1016734310	10030	10030	10030	10030	27
610	20230809	093000	1016463500	10010	10000	10010	9980	2062
611	20230809	092900	995837550	10000	9970	10050	9970	3395
612	20230809	092800	961873870	9920	9900	9920	9900	4604
613	20230809	092700	916279390	9900	9920	9920	9900	2813
614	20230809	092600	888421710	9920	9910	9930	9910	1957
615	20230809	092500	869016070	9910	9990	9990	9910	4473
616	20230809	092400	824530230	10000	10060	10060	10000	1930
617	20230809	092300	805162720	10070	10080	10100	10070	1290
618	20230809	092200	792149700	10100	10100	10110	10090	2768
619	20230809	092100	764198270	10100	10090	10110	10090	2964
620	20230809	092000	734272900	10090	10070	10090	10070	663
621	20230809	091900	727585330	10060	10030	10070	10030	5374
622	20230809	091800	673564840	10020	10020	10030	10020	1271
623	20230809	091700	660827600	10020	10000	10030	10000	3909
624	20230809	091600	621648460	10000	9970	10000	9950	1802
625	20230809	091500	603685040	9980	10030	10030	9980	8619
626	20230809	091400	517439690	10040	10060	10060	10040	1297
627	20230809	091300	504402000	10060	10050	10060	10050	4164
628	20230809	091200	462533820	10060	10000	10060	9990	7479
629	20230809	091100	387519140	9990	9950	10030	9950	1944
630	20230809	091000	368122810	9940	10000	10040	9930	4101
631	20230809	090900	327126860	10000	9920	10000	9900	13929
632	20230809	090800	188605290	9920	9820	9920	9820	9029
633	20230809	090700	99217330	9830	9760	9830	9760	1981
634	20230809	090600	79748600	9760	9800	9800	9760	887
635	20230809	090500	71060920	9800	9800	9840	9790	1412
636	20230809	090400	57221230	9800	9700	9800	9650	2968
637	20230809	090300	28284410	9700	9650	9700	9650	169
638	20230809	090200	26648570	9640	9620	9640	9620	434
639	20230809	090100	22470060	9620	9610	9640	9610	1289
640	20230809	090000	10071090	9600	9580	9600	9580	1051