KissMeData/089970/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	194000	3174343270	15960	15960	15960	15960	527
3	20230810	193900	3174343270	15960	15960	15960	15960	0
4	20230810	193800	3174343270	15960	15960	15960	15960	0
5	20230810	193700	3174343270	15960	15960	15960	15960	0
6	20230810	193600	3174343270	15960	15960	15960	15960	0
7	20230810	193500	3174343270	15960	15960	15960	15960	0
8	20230810	193400	3174343270	15960	15960	15960	15960	0
9	20230810	193300	3174343270	15960	15960	15960	15960	0
10	20230810	193200	3174343270	15960	15960	15960	15960	0
11	20230810	193100	3174343270	15960	15960	15960	15960	0
12	20230810	193000	3174343270	15960	15960	15960	15960	0
13	20230810	192900	3174343270	15960	15960	15960	15960	0
14	20230810	192800	3174343270	15960	15960	15960	15960	0
15	20230810	192700	3174343270	15960	15960	15960	15960	0
16	20230810	192600	3174343270	15960	15960	15960	15960	0
17	20230810	192500	3174343270	15960	15960	15960	15960	0
18	20230810	192400	3174343270	15960	15960	15960	15960	0
19	20230810	192300	3174343270	15960	15960	15960	15960	0
20	20230810	192200	3174343270	15960	15960	15960	15960	0
21	20230810	192100	3174343270	15960	15960	15960	15960	0
22	20230810	192000	3174343270	15960	15960	15960	15960	0
23	20230810	191900	3174343270	15960	15960	15960	15960	0
24	20230810	191800	3174343270	15960	15960	15960	15960	0
25	20230810	191700	3174343270	15960	15960	15960	15960	0
26	20230810	191600	3174343270	15960	15960	15960	15960	0
27	20230810	191500	3174343270	15960	15960	15960	15960	0
28	20230810	191400	3174343270	15960	15960	15960	15960	0
29	20230810	191300	3174343270	15960	15960	15960	15960	0
30	20230810	191200	3174343270	15960	15960	15960	15960	0
31	20230810	191100	3174343270	15960	15960	15960	15960	0
32	20230810	191000	3174343270	15960	15960	15960	15960	527
33	20230810	190900	3174343270	15960	15960	15960	15960	0
34	20230810	190800	3174343270	15960	15960	15960	15960	0
35	20230810	190700	3174343270	15960	15960	15960	15960	0
36	20230810	190600	3174343270	15960	15960	15960	15960	0
37	20230810	190500	3174343270	15960	15960	15960	15960	0
38	20230810	190400	3174343270	15960	15960	15960	15960	0
39	20230810	190300	3174343270	15960	15960	15960	15960	0
40	20230810	190200	3174343270	15960	15960	15960	15960	0
41	20230810	190100	3174343270	15960	15960	15960	15960	0
42	20230810	190000	3174343270	15960	15960	15960	15960	0
43	20230810	185900	3174343270	15960	15960	15960	15960	0
44	20230810	185800	3174343270	15960	15960	15960	15960	0
45	20230810	185700	3174343270	15960	15960	15960	15960	0
46	20230810	185600	3174343270	15960	15960	15960	15960	0
47	20230810	185500	3174343270	15960	15960	15960	15960	0
48	20230810	185400	3174343270	15960	15960	15960	15960	0
49	20230810	185300	3174343270	15960	15960	15960	15960	0
50	20230810	185200	3174343270	15960	15960	15960	15960	0
51	20230810	185100	3174343270	15960	15960	15960	15960	0
52	20230810	185000	3174343270	15960	15960	15960	15960	0
53	20230810	184900	3174343270	15960	15960	15960	15960	0
54	20230810	184800	3174343270	15960	15960	15960	15960	0
55	20230810	184700	3174343270	15960	15960	15960	15960	0
56	20230810	184600	3174343270	15960	15960	15960	15960	0
57	20230810	184500	3174343270	15960	15960	15960	15960	0
58	20230810	184400	3174343270	15960	15960	15960	15960	0
59	20230810	184300	3174343270	15960	15960	15960	15960	0
60	20230810	184200	3174343270	15960	15960	15960	15960	0
61	20230810	184100	3174343270	15960	15960	15960	15960	0
62	20230810	184000	3174343270	15960	15960	15960	15960	527
63	20230810	183900	3174343270	15960	15960	15960	15960	0
64	20230810	183800	3174343270	15960	15960	15960	15960	0
65	20230810	183700	3174343270	15960	15960	15960	15960	0
66	20230810	183600	3174343270	15960	15960	15960	15960	0
67	20230810	183500	3174343270	15960	15960	15960	15960	0
68	20230810	183400	3174343270	15960	15960	15960	15960	0
69	20230810	183300	3174343270	15960	15960	15960	15960	0
70	20230810	183200	3174343270	15960	15960	15960	15960	0
71	20230810	183100	3174343270	15960	15960	15960	15960	0
72	20230810	183000	3174343270	15960	15960	15960	15960	0
73	20230810	182900	3174343270	15960	15960	15960	15960	0
74	20230810	182800	3174343270	15960	15960	15960	15960	0
75	20230810	182700	3174343270	15960	15960	15960	15960	0
76	20230810	182600	3174343270	15960	15960	15960	15960	0
77	20230810	182500	3174343270	15960	15960	15960	15960	0
78	20230810	182400	3174343270	15960	15960	15960	15960	0
79	20230810	182300	3174343270	15960	15960	15960	15960	0
80	20230810	182200	3174343270	15960	15960	15960	15960	0
81	20230810	182100	3174343270	15960	15960	15960	15960	0
82	20230810	182000	3174343270	15960	15960	15960	15960	0
83	20230810	181900	3174343270	15960	15960	15960	15960	0
84	20230810	181800	3174343270	15960	15960	15960	15960	0
85	20230810	181700	3174343270	15960	15960	15960	15960	0
86	20230810	181600	3174343270	15960	15960	15960	15960	0
87	20230810	181500	3174343270	15960	15960	15960	15960	0
88	20230810	181400	3174343270	15960	15960	15960	15960	0
89	20230810	181300	3174343270	15960	15960	15960	15960	0
90	20230810	181200	3174343270	15960	15960	15960	15960	0
91	20230810	181100	3174343270	15960	15960	15960	15960	0
92	20230810	181000	3174343270	15960	15960	15960	15960	527
93	20230810	180900	3174343270	15960	15960	15960	15960	0
94	20230810	180800	3174343270	15960	15960	15960	15960	0
95	20230810	180700	3174343270	15960	15960	15960	15960	0
96	20230810	180600	3174343270	15960	15960	15960	15960	0
97	20230810	180500	3174343270	15960	15960	15960	15960	0
98	20230810	180400	3174343270	15960	15960	15960	15960	0
99	20230810	180300	3174343270	15960	15960	15960	15960	0
100	20230810	180200	3174343270	15960	15960	15960	15960	0
101	20230810	180100	3174343270	15960	15960	15960	15960	0
102	20230810	180000	3174343270	15960	15960	15960	15960	0
103	20230810	175900	3174343270	15960	15960	15960	15960	0
104	20230810	175800	3174343270	15960	15960	15960	15960	0
105	20230810	175700	3174343270	15960	15960	15960	15960	0
106	20230810	175600	3174343270	15960	15960	15960	15960	0
107	20230810	175500	3174343270	15960	15960	15960	15960	0
108	20230810	175400	3174343270	15960	15960	15960	15960	0
109	20230810	175300	3174343270	15960	15960	15960	15960	0
110	20230810	175200	3174343270	15960	15960	15960	15960	0
111	20230810	175100	3174343270	15960	15960	15960	15960	0
112	20230810	175000	3174343270	15960	15960	15960	15960	0
113	20230810	174900	3174343270	15960	15960	15960	15960	0
114	20230810	174800	3174343270	15960	15960	15960	15960	0
115	20230810	174700	3174343270	15960	15960	15960	15960	0
116	20230810	174600	3174343270	15960	15960	15960	15960	0
117	20230810	174500	3174343270	15960	15960	15960	15960	0
118	20230810	174400	3174343270	15960	15960	15960	15960	0
119	20230810	174300	3174343270	15960	15960	15960	15960	0
120	20230810	174200	3174343270	15960	15960	15960	15960	0
121	20230810	174100	3174343270	15960	15960	15960	15960	0
122	20230810	174000	3174343270	15960	15960	15960	15960	527
123	20230810	173900	3174343270	15960	15960	15960	15960	0
124	20230810	173800	3174343270	15960	15960	15960	15960	0
125	20230810	173700	3174343270	15960	15960	15960	15960	0
126	20230810	173600	3174343270	15960	15960	15960	15960	0
127	20230810	173500	3174343270	15960	15960	15960	15960	0
128	20230810	173400	3174343270	15960	15960	15960	15960	0
129	20230810	173300	3174343270	15960	15960	15960	15960	0
130	20230810	173200	3174343270	15960	15960	15960	15960	0
131	20230810	173100	3174343270	15960	15960	15960	15960	0
132	20230810	173000	3174343270	15960	15960	15960	15960	0
133	20230810	172900	3174343270	15960	15960	15960	15960	0
134	20230810	172800	3174343270	15960	15960	15960	15960	0
135	20230810	172700	3174343270	15960	15960	15960	15960	0
136	20230810	172600	3174343270	15960	15960	15960	15960	0
137	20230810	172500	3174343270	15960	15960	15960	15960	0
138	20230810	172400	3174343270	15960	15960	15960	15960	0
139	20230810	172300	3174343270	15960	15960	15960	15960	0
140	20230810	172200	3174343270	15960	15960	15960	15960	0
141	20230810	172100	3174343270	15960	15960	15960	15960	0
142	20230810	172000	3174343270	15960	15960	15960	15960	0
143	20230810	171900	3174343270	15960	15960	15960	15960	0
144	20230810	171800	3174343270	15960	15960	15960	15960	0
145	20230810	171700	3174343270	15960	15960	15960	15960	0
146	20230810	171600	3174343270	15960	15960	15960	15960	0
147	20230810	171500	3174343270	15960	15960	15960	15960	0
148	20230810	171400	3174343270	15960	15960	15960	15960	0
149	20230810	171300	3174343270	15960	15960	15960	15960	0
150	20230810	171200	3174343270	15960	15960	15960	15960	0
151	20230810	171100	3174343270	15960	15960	15960	15960	0
152	20230810	171000	3174343270	15960	15960	15960	15960	527
153	20230810	170900	3174343270	15960	15960	15960	15960	0
154	20230810	170800	3174343270	15960	15960	15960	15960	0
155	20230810	170700	3174343270	15960	15960	15960	15960	0
156	20230810	170600	3174343270	15960	15960	15960	15960	0
157	20230810	170500	3174343270	15960	15960	15960	15960	0
158	20230810	170400	3174343270	15960	15960	15960	15960	0
159	20230810	170300	3174343270	15960	15960	15960	15960	0
160	20230810	170200	3174343270	15960	15960	15960	15960	0
161	20230810	170100	3174343270	15960	15960	15960	15960	0
162	20230810	170000	3174343270	15960	15960	15960	15960	0
163	20230810	165900	3174343270	15960	15960	15960	15960	0
164	20230810	165800	3174343270	15960	15960	15960	15960	0
165	20230810	165700	3174343270	15960	15960	15960	15960	0
166	20230810	165600	3174343270	15960	15960	15960	15960	0
167	20230810	165500	3174343270	15960	15960	15960	15960	0
168	20230810	165400	3174343270	15960	15960	15960	15960	0
169	20230810	165300	3174343270	15960	15960	15960	15960	0
170	20230810	165200	3174343270	15960	15960	15960	15960	0
171	20230810	165100	3174343270	15960	15960	15960	15960	0
172	20230810	165000	3174343270	15960	15960	15960	15960	0
173	20230810	164900	3174343270	15960	15960	15960	15960	0
174	20230810	164800	3174343270	15960	15960	15960	15960	0
175	20230810	164700	3174343270	15960	15960	15960	15960	0
176	20230810	164600	3174343270	15960	15960	15960	15960	0
177	20230810	164500	3174343270	15960	15960	15960	15960	0
178	20230810	164400	3174343270	15960	15960	15960	15960	0
179	20230810	164300	3174343270	15960	15960	15960	15960	0
180	20230810	164200	3174343270	15960	15960	15960	15960	0
181	20230810	164100	3174343270	15960	15960	15960	15960	0
182	20230810	164000	3174343270	15960	15960	15960	15960	527
183	20230810	163900	3174343270	15960	15960	15960	15960	0
184	20230810	163800	3174343270	15960	15960	15960	15960	0
185	20230810	163700	3174343270	15960	15960	15960	15960	0
186	20230810	163600	3174343270	15960	15960	15960	15960	0
187	20230810	163500	3174343270	15960	15960	15960	15960	0
188	20230810	163400	3174343270	15960	15960	15960	15960	0
189	20230810	163300	3174343270	15960	15960	15960	15960	0
190	20230810	163200	3174343270	15960	15960	15960	15960	0
191	20230810	163100	3174343270	15960	15960	15960	15960	0
192	20230810	163000	3174343270	15960	15960	15960	15960	0
193	20230810	162900	3174343270	15960	15960	15960	15960	0
194	20230810	162800	3174343270	15960	15960	15960	15960	0
195	20230810	162700	3174343270	15960	15960	15960	15960	0
196	20230810	162600	3174343270	15960	15960	15960	15960	0
197	20230810	162500	3174343270	15960	15960	15960	15960	0
198	20230810	162400	3174343270	15960	15960	15960	15960	0
199	20230810	162300	3174343270	15960	15960	15960	15960	0
200	20230810	162200	3174343270	15960	15960	15960	15960	0
201	20230810	162100	3174343270	15960	15960	15960	15960	0
202	20230810	162000	3174343270	15960	15960	15960	15960	0
203	20230810	161900	3174343270	15960	15960	15960	15960	0
204	20230810	161800	3174343270	15960	15960	15960	15960	0
205	20230810	161700	3174343270	15960	15960	15960	15960	0
206	20230810	161600	3174343270	15960	15960	15960	15960	0
207	20230810	161500	3174343270	15960	15960	15960	15960	0
208	20230810	161400	3174343270	15960	15960	15960	15960	0
209	20230810	161300	3174343270	15960	15960	15960	15960	0
210	20230810	161200	3174343270	15960	15960	15960	15960	0
211	20230810	161100	3174343270	15960	15960	15960	15960	0
212	20230810	161000	3174343270	15960	15960	15960	15960	527
213	20230810	160900	3174343270	15960	15960	15960	15960	0
214	20230810	160800	3174343270	15960	15960	15960	15960	0
215	20230810	160700	3174343270	15960	15960	15960	15960	0
216	20230810	160600	3174343270	15960	15960	15960	15960	0
217	20230810	160500	3174343270	15960	15960	15960	15960	0
218	20230810	160400	3174343270	15960	15960	15960	15960	0
219	20230810	160300	3174343270	15960	15960	15960	15960	0
220	20230810	160200	3174343270	15960	15960	15960	15960	0
221	20230810	160100	3174343270	15960	15960	15960	15960	0
222	20230810	160000	3174343270	15960	15960	15960	15960	0
223	20230810	155900	3174343270	15960	15960	15960	15960	0
224	20230810	155800	3174343270	15960	15960	15960	15960	0
225	20230810	155700	3174343270	15960	15960	15960	15960	0
226	20230810	155600	3174343270	15960	15960	15960	15960	0
227	20230810	155500	3174343270	15960	15960	15960	15960	0
228	20230810	155400	3174343270	15960	15960	15960	15960	0
229	20230810	155300	3174343270	15960	15960	15960	15960	0
230	20230810	155200	3174343270	15960	15960	15960	15960	0
231	20230810	155100	3174343270	15960	15960	15960	15960	0
232	20230810	155000	3174343270	15960	15960	15960	15960	0
233	20230810	154900	3174343270	15960	15960	15960	15960	0
234	20230810	154800	3174343270	15960	15960	15960	15960	0
235	20230810	154700	3174343270	15960	15960	15960	15960	0
236	20230810	154600	3174343270	15960	15960	15960	15960	0
237	20230810	154500	3174343270	15960	15960	15960	15960	0
238	20230810	154400	3174343270	15960	15960	15960	15960	0
239	20230810	154300	3174343270	15960	15960	15960	15960	0
240	20230810	154200	3174343270	15960	15960	15960	15960	0
241	20230810	154100	3174343270	15960	15960	15960	15960	0
242	20230810	154000	3174343270	15960	15960	15960	15960	527
243	20230810	153900	3174343270	15960	15960	15960	15960	0
244	20230810	153800	3174343270	15960	15960	15960	15960	0
245	20230810	153700	3174343270	15960	15960	15960	15960	0
246	20230810	153600	3174343270	15960	15960	15960	15960	0
247	20230810	153500	3174343270	15960	15960	15960	15960	0
248	20230810	153400	3174343270	15960	15960	15960	15960	0
249	20230810	153300	3174343270	15960	15960	15960	15960	0
250	20230810	153200	3174343270	15960	15960	15960	15960	0
251	20230810	153100	3174343270	15960	15960	15960	15960	0
252	20230810	153000	3174343270	15960	15960	15960	15960	527
253	20230810	152900	3165932350	16090	16090	16090	16090	0
254	20230810	152800	3165932350	16090	16090	16090	16090	0
255	20230810	152700	3165932350	16090	16090	16090	16090	0
256	20230810	152600	3165932350	16090	16090	16090	16090	0
257	20230810	152500	3165932350	16090	16090	16090	16090	0
258	20230810	152400	3165932350	16090	16090	16090	16090	0
259	20230810	152300	3165932350	16090	16090	16090	16090	0
260	20230810	152200	3165932350	16090	16090	16090	16090	0
261	20230810	152100	3165932350	16090	16090	16090	16090	0
262	20230810	152000	3165932350	16090	16090	16090	16090	0
263	20230810	151900	3165932350	16090	15900	16090	15900	790
264	20230810	151800	3153263030	15910	16090	16090	15910	73
265	20230810	151700	3152091250	16050	16040	16050	15890	637
266	20230810	151600	3141901690	15910	16040	16050	15910	575
267	20230810	151500	3132698850	16050	16050	16050	15930	845
268	20230810	151400	3119175370	16050	16050	16070	16040	188
269	20230810	151300	3116157700	15910	16110	16110	15910	932
270	20230810	151200	3101220850	16090	16000	16100	15880	276
271	20230810	151100	3096810730	16000	16010	16010	15990	764
272	20230810	151000	3084581050	16000	16090	16110	15990	6686
273	20230810	150900	2977274120	16090	16100	16100	16070	444
274	20230810	150800	2970128240	16100	16110	16120	16100	1091
275	20230810	150700	2952555040	16120	16110	16120	16100	413
276	20230810	150600	2945901520	16110	16130	16130	16070	728
277	20230810	150500	2934175530	16140	16120	16150	16110	676
278	20230810	150400	2923269730	16120	16110	16120	16110	405
279	20230810	150300	2916744240	16130	16120	16130	16060	624
280	20230810	150200	2906702280	16120	16100	16120	16080	527
281	20230810	150100	2898211910	16090	16070	16090	16070	384
282	20230810	150000	2892035580	16070	16080	16090	16050	730
283	20230810	145900	2880306050	16090	16110	16110	16090	807
284	20230810	145800	2867311150	16110	16090	16110	16090	822
285	20230810	145700	2854080960	16080	16070	16080	16060	582
286	20230810	145600	2844725090	16080	16070	16080	16050	1722
287	20230810	145500	2817072540	16070	16060	16070	16050	340
288	20230810	145400	2811610290	16050	16040	16060	16040	1003
289	20230810	145300	2795510550	16040	15980	16040	15980	569
290	20230810	145200	2786400220	15980	15980	15990	15980	1153
291	20230810	145100	2767974640	15990	15970	15990	15920	1042
292	20230810	145000	2751328050	15970	15930	15970	15920	835
293	20230810	144900	2738009290	15930	15930	15950	15910	1065
294	20230810	144800	2721039850	15960	15900	15960	15900	417
295	20230810	144700	2714403460	15900	15900	15900	15890	452
296	20230810	144600	2707220360	15900	15930	15930	15900	248
297	20230810	144500	2703273200	15940	15900	15940	15900	737
298	20230810	144400	2691550140	15890	15890	15900	15890	171
299	20230810	144300	2688831950	15890	15930	15930	15890	750
300	20230810	144200	2676899520	15930	15920	15930	15900	706
301	20230810	144100	2665660020	15920	15840	15920	15840	295
302	20230810	144000	2660979100	15850	15890	15890	15850	267
303	20230810	143900	2656742890	15890	15890	15890	15860	722
304	20230810	143800	2645280200	15890	15900	15900	15890	143
305	20230810	143700	2643007430	15910	15830	15930	15830	755
306	20230810	143600	2631013490	15920	15870	15930	15800	1008
307	20230810	143500	2615060770	15830	15890	15950	15830	967
308	20230810	143400	2599681070	15950	15880	15950	15870	284
309	20230810	143300	2595164260	15880	15890	15950	15820	1097
310	20230810	143200	2577716710	15890	15950	15950	15890	206
311	20230810	143100	2574440660	15900	15890	15940	15890	823
312	20230810	143000	2561327350	15890	15950	15960	15890	220
313	20230810	142900	2557820410	15960	15910	15960	15900	744
314	20230810	142800	2545969110	15910	15910	15920	15900	391
315	20230810	142700	2539749020	15910	15970	15970	15910	770
316	20230810	142600	2527469810	15970	16000	16000	15910	131
317	20230810	142500	2525375600	15990	15980	16000	15900	784
318	20230810	142400	2512856480	15980	15980	15990	15880	329
319	20230810	142300	2507607200	15980	15960	15990	15960	718
320	20230810	142200	2496127310	15960	15960	15960	15960	201
321	20230810	142100	2492919350	15960	16020	16030	15950	826
322	20230810	142000	2479691210	15910	15990	16030	15870	834
323	20230810	141900	2466361250	16000	15960	16000	15960	310
324	20230810	141800	2461408650	15960	16000	16040	15960	741
325	20230810	141700	2449550580	15990	15920	15990	15920	824
326	20230810	141600	2436397220	15910	15860	15920	15860	1369
327	20230810	141500	2414650200	15870	15850	15870	15850	274
328	20230810	141400	2410305770	15850	15830	15870	15830	794
329	20230810	141300	2397720030	15830	15790	15840	15790	775
330	20230810	141200	2385452330	15790	15770	15800	15770	99
331	20230810	141100	2383888230	15810	15710	15810	15710	1770
332	20230810	141000	2355977330	15710	15670	15720	15670	152
333	20230810	140900	2353589410	15710	15680	15710	15650	731
334	20230810	140800	2342113110	15680	15600	15680	15590	356
335	20230810	140700	2336559080	15600	15600	15610	15600	325
336	20230810	140600	2331489030	15600	15600	15600	15600	32
337	20230810	140500	2330989830	15600	15600	15610	15600	100
338	20230810	140400	2329429580	15600	15600	15600	15600	365
339	20230810	140300	2323735580	15610	15600	15610	15600	278
340	20230810	140200	2319398530	15610	15600	15610	15600	167
341	20230810	140100	2316793220	15600	15620	15620	15600	91
342	20230810	140000	2315373500	15630	15640	15670	15630	69
343	20230810	135900	2314292500	15610	15600	15610	15600	225
344	20230810	135800	2310782260	15600	15600	15600	15600	88
345	20230810	135700	2309409460	15600	15600	15600	15600	501
346	20230810	135600	2301593860	15610	15610	15610	15600	169
347	20230810	135500	2298956950	15600	15600	15600	15600	161
348	20230810	135400	2296445350	15600	15600	15600	15600	202
349	20230810	135300	2293294150	15600	15600	15600	15600	174
350	20230810	135200	2290579750	15610	15610	15610	15600	141
351	20230810	135100	2288379820	15610	15600	15610	15600	146
352	20230810	135000	2286102210	15600	15600	15600	15600	176
353	20230810	134900	2283356610	15600	15610	15610	15600	101
354	20230810	134800	2281780950	15600	15600	15600	15600	198
355	20230810	134700	2278692150	15600	15600	15600	15600	259
356	20230810	134600	2274651750	15600	15620	15620	15600	1136
357	20230810	134500	2256929340	15640	15630	15640	15610	291
358	20230810	134400	2252384800	15610	15610	15610	15600	137
359	20230810	134300	2250246260	15610	15610	15610	15600	182
360	20230810	134200	2247406950	15610	15620	15620	15610	139
361	20230810	134100	2245237100	15600	15600	15600	15600	3
362	20230810	134000	2245190300	15600	15610	15610	15600	178
363	20230810	133900	2242413240	15600	15600	15600	15600	418
364	20230810	133800	2235892440	15600	15600	15620	15600	28
365	20230810	133700	2235455180	15600	15600	15600	15600	308
366	20230810	133600	2230650380	15600	15600	15600	15600	117
367	20230810	133500	2228825180	15600	15600	15640	15600	245
368	20230810	133400	2225002290	15600	15600	15600	15590	26
369	20230810	133300	2224596700	15600	15610	15610	15580	181
370	20230810	133200	2221775010	15620	15600	15620	15600	270
371	20230810	133100	2217562690	15590	15580	15590	15580	155
372	20230810	133000	2215146540	15600	15600	15600	15560	846
373	20230810	132900	2201974380	15600	15620	15630	15600	219
374	20230810	132800	2198555190	15580	15570	15580	15570	109
375	20230810	132700	2196857070	15550	15580	15580	15550	169
376	20230810	132600	2194227700	15580	15590	15600	15580	304
377	20230810	132500	2189488360	15590	15580	15590	15580	96
378	20230810	132400	2187992240	15580	15540	15580	15540	61
379	20230810	132300	2187043280	15590	15610	15610	15550	994
380	20230810	132200	2171542060	15600	15600	15600	15600	0
381	20230810	132100	2171542060	15600	15600	15600	15600	3
382	20230810	132000	2171495260	15600	15600	15610	15600	77
383	20230810	131900	2170294000	15600	15580	15630	15580	805
384	20230810	131800	2157735320	15570	15580	15580	15570	47
385	20230810	131700	2157003090	15580	15570	15590	15570	323
386	20230810	131600	2151970310	15540	15550	15570	15540	330
387	20230810	131500	2146839640	15540	15550	15550	15540	20
388	20230810	131400	2146528680	15560	15540	15560	15540	223
389	20230810	131300	2143060870	15530	15540	15540	15520	200
390	20230810	131200	2139955010	15540	15570	15570	15540	154
391	20230810	131100	2137560610	15580	15550	15590	15550	145
392	20230810	131000	2135302370	15590	15580	15590	15540	194
393	20230810	130900	2132282380	15580	15540	15580	15530	365
394	20230810	130800	2126613270	15590	15580	15590	15580	123
395	20230810	130700	2124696270	15580	15520	15580	15500	2265
396	20230810	130600	2089537310	15520	15530	15530	15510	642
397	20230810	130500	2079574410	15530	15540	15540	15530	200
398	20230810	130400	2076467050	15540	15560	15560	15530	314
399	20230810	130300	2071587490	15540	15580	15580	15540	264
400	20230810	130200	2067480420	15580	15580	15590	15580	14
401	20230810	130100	2067262200	15570	15570	15590	15570	333
402	20230810	130000	2062075490	15580	15590	15590	15580	62
403	20230810	125900	2061109520	15580	15590	15600	15580	105
404	20230810	125800	2059473010	15600	15540	15600	15530	297
405	20230810	125700	2054854610	15540	15570	15570	15540	32
406	20230810	125600	2054357090	15540	15530	15540	15530	4
407	20230810	125500	2054294960	15540	15580	15580	15540	454
408	20230810	125400	2047227360	15580	15590	15590	15560	79
409	20230810	125300	2045997080	15580	15600	15600	15580	42
410	20230810	125200	2045342230	15600	15590	15600	15590	360
411	20230810	125100	2039728760	15590	15590	15590	15580	84
412	20230810	125000	2038419350	15600	15590	15600	15590	187
413	20230810	124900	2035503980	15590	15530	15590	15530	167
414	20230810	124800	2032907950	15530	15550	15550	15530	233
415	20230810	124700	2029288160	15550	15590	15590	15550	285
416	20230810	124600	2024845770	15590	15570	15590	15570	237
417	20230810	124500	2021155110	15580	15600	15600	15580	123
418	20230810	124400	2019238200	15600	15600	15620	15600	147
419	20230810	124300	2016944540	15590	15530	15590	15530	349
420	20230810	124200	2011523160	15530	15520	15530	15520	142
421	20230810	124100	2009317930	15530	15600	15600	15530	74
422	20230810	124000	2008164270	15600	15530	15600	15530	216
423	20230810	123900	2004805770	15510	15500	15540	15500	171
424	20230810	123800	2002152150	15500	15540	15550	15490	2030
425	20230810	123700	1970663330	15540	15500	15550	15500	132
426	20230810	123600	1968615430	15490	15500	15500	15490	209
427	20230810	123500	1965376200	15510	15540	15540	15510	181
428	20230810	123400	1962566440	15550	15520	15550	15520	247
429	20230810	123300	1958727350	15520	15540	15540	15520	113
430	20230810	123200	1956972360	15540	15550	15550	15540	47
431	20230810	123100	1956241530	15540	15530	15540	15530	380
432	20230810	123000	1950338130	15520	15530	15530	15520	22
433	20230810	122900	1949996500	15510	15550	15550	15510	17
434	20230810	122800	1949732790	15600	15500	15600	15500	618
435	20230810	122700	1940121300	15550	15560	15560	15550	24
436	20230810	122600	1939747880	15560	15550	15560	15550	59
437	20230810	122500	1938830370	15550	15480	15550	15480	759
438	20230810	122400	1927066750	15490	15490	15490	15480	170
439	20230810	122300	1924434920	15480	15490	15490	15480	20
440	20230810	122200	1924125270	15490	15490	15510	15490	392
441	20230810	122100	1918051510	15490	15510	15510	15490	35
442	20230810	122000	1917508910	15490	15470	15490	15470	180
443	20230810	121900	1914722490	15460	15450	15470	15450	425
444	20230810	121800	1908153480	15450	15460	15460	15450	114
445	20230810	121700	1906391980	15450	15470	15480	15450	76
446	20230810	121600	1905216790	15470	15450	15510	15450	324
447	20230810	121500	1900200840	15450	15460	15460	15450	24
448	20230810	121400	1899829860	15500	15430	15530	15430	553
449	20230810	121300	1891276370	15450	15440	15470	15440	566
450	20230810	121200	1882529280	15450	15440	15450	15440	126
451	20230810	121100	1880583580	15440	15450	15450	15440	41
452	20230810	121000	1879950160	15460	15440	15470	15440	256
453	20230810	120900	1875993800	15450	15450	15450	15440	145
454	20230810	120800	1873754770	15450	15440	15450	15440	227
455	20230810	120700	1870248970	15440	15430	15440	15430	354
456	20230810	120600	1864783910	15430	15430	15430	15420	417
457	20230810	120500	1858352630	15440	15470	15470	15440	104
458	20230810	120400	1856745230	15470	15480	15490	15470	505
459	20230810	120300	1848929100	15480	15510	15510	15480	102
460	20230810	120200	1847348570	15520	15530	15720	15520	1238
461	20230810	120100	1827974850	15530	15470	15680	15470	944
462	20230810	120000	1813295810	15470	15440	15550	15440	571
463	20230810	115900	1804443780	15510	15470	15510	15450	622
464	20230810	115800	1794814510	15480	15430	15480	15430	163
465	20230810	115700	1792296320	15430	15430	15430	15410	349
466	20230810	115600	1786915900	15430	15430	15430	15430	58
467	20230810	115500	1786020960	15430	15450	15460	15430	1174
468	20230810	115400	1767899270	15450	15450	15450	15440	355
469	20230810	115300	1762415910	15450	15480	15480	15450	70
470	20230810	115200	1761333330	15470	15450	15470	15450	185
471	20230810	115100	1758473110	15440	15460	15470	15440	2116
472	20230810	115000	1725763690	15460	15490	15490	15460	643
473	20230810	114900	1715818320	15490	15490	15510	15480	604
474	20230810	114800	1706461440	15500	15490	15500	15490	184
475	20230810	114700	1703609980	15500	15500	15500	15500	2
476	20230810	114600	1703578980	15500	15500	15520	15500	347
477	20230810	114500	1698197290	15500	15520	15520	15500	556
478	20230810	114400	1689574810	15550	15530	15550	15520	164
479	20230810	114300	1687029400	15530	15570	15570	15530	384
480	20230810	114200	1681056800	15570	15560	15570	15560	283
481	20230810	114100	1676652940	15570	15570	15570	15570	23
482	20230810	114000	1676294830	15560	15570	15580	15550	200
483	20230810	113900	1673181430	15550	15540	15550	15540	551
484	20230810	113800	1664616150	15530	15550	15550	15530	53
485	20230810	113700	1663792720	15570	15570	15570	15530	288
486	20230810	113600	1659310070	15570	15580	15580	15570	231
487	20230810	113500	1655713340	15580	15590	15590	15580	149
488	20230810	113400	1653391870	15540	15520	15560	15520	2164
489	20230810	113300	1619779860	15530	15520	15530	15510	292
490	20230810	113200	1615248310	15530	15530	15540	15530	144
491	20230810	113100	1613011960	15540	15530	15590	15530	230
492	20230810	113000	1609431180	15530	15540	15540	15520	214
493	20230810	112900	1606109730	15540	15590	15590	15540	142
494	20230810	112800	1603898350	15530	15510	15530	15510	355
495	20230810	112700	1598388460	15510	15500	15510	15500	346
496	20230810	112600	1593024370	15500	15520	15530	15500	319
497	20230810	112500	1588075000	15520	15490	15530	15490	2347
498	20230810	112400	1551692540	15470	15470	15480	15460	1014
499	20230810	112300	1536003120	15480	15480	15490	15470	278
500	20230810	112200	1531699640	15480	15470	15480	15470	125
501	20230810	112100	1529765170	15490	15470	15490	15460	2315
502	20230810	112000	1493959200	15480	15510	15550	15480	2968
503	20230810	111900	1447957980	15510	15510	15520	15510	280
504	20230810	111800	1443615050	15510	15520	15520	15500	1271
505	20230810	111700	1423894230	15530	15550	15550	15530	50
506	20230810	111600	1423117690	15550	15580	15580	15550	126
507	20230810	111500	1421157480	15560	15570	15570	15550	406
508	20230810	111400	1414838670	15570	15560	15670	15560	210
509	20230810	111300	1411567710	15560	15560	15560	15560	72
510	20230810	111200	1410447390	15570	15470	15570	15470	755
511	20230810	111100	1398754760	15470	15490	15490	15470	240
512	20230810	111000	1395039240	15490	15500	15500	15480	404
513	20230810	110900	1388780210	15500	15490	15500	15480	2370
514	20230810	110800	1352086890	15490	15510	15510	15490	197
515	20230810	110700	1349035060	15510	15520	15520	15500	353
516	20230810	110600	1343560800	15530	15490	15530	15480	2465
517	20230810	110500	1305360530	15490	15510	15520	15480	2624
518	20230810	110400	1264679380	15500	15510	15510	15490	1152
519	20230810	110300	1246822390	15520	15550	15550	15520	2410
520	20230810	110200	1209398030	15540	15560	15570	15540	837
521	20230810	110100	1196389230	15560	15550	15570	15530	364
522	20230810	110000	1190729450	15570	15580	15580	15550	411
523	20230810	105900	1184334950	15580	15580	15580	15580	12
524	20230810	105800	1184147990	15590	15600	15600	15590	88
525	20230810	105700	1182775380	15600	15600	15600	15600	1815
526	20230810	105600	1154461380	15600	15600	15610	15600	353
527	20230810	105500	1148954520	15600	15610	15610	15600	92
528	20230810	105400	1147519290	15620	15630	15630	15600	61
529	20230810	105300	1146566850	15660	15660	15660	15660	106
530	20230810	105200	1144906890	15670	15710	15710	15670	96
531	20230810	105100	1143401230	15720	15720	15720	15720	184
532	20230810	105000	1140508750	15700	15680	15700	15680	700
533	20230810	104900	1129522370	15670	15660	15680	15660	371
534	20230810	104800	1123707490	15660	15630	15660	15630	336
535	20230810	104700	1118446210	15610	15610	15610	15610	374
536	20230810	104600	1112608070	15600	15600	15610	15600	158
537	20230810	104500	1110142270	15610	15610	15610	15590	405
538	20230810	104400	1103822570	15610	15600	15630	15600	44
539	20230810	104300	1103135740	15620	15590	15620	15590	662
540	20230810	104200	1092803910	15590	15590	15590	15570	384
541	20230810	104100	1086819770	15590	15610	15610	15590	216
542	20230810	104000	1083450370	15580	15580	15580	15570	123
543	20230810	103900	1081534180	15610	15540	15610	15540	866
544	20230810	103800	1068063470	15540	15590	15590	15520	970
545	20230810	103700	1052987740	15600	15600	15600	15600	729
546	20230810	103600	1041615340	15610	15560	15620	15560	846
547	20230810	103500	1028418860	15560	15520	15560	15520	1052
548	20230810	103400	1012074270	15530	15530	15550	15520	589
549	20230810	103300	1002927400	15530	15520	15550	15520	1589
550	20230810	103200	978242720	15530	15560	15560	15530	150
551	20230810	103100	975912520	15550	15530	15550	15530	1229
552	20230810	103000	956815390	15520	15510	15530	15510	241
553	20230810	102900	953074950	15520	15530	15530	15520	69
554	20230810	102800	952003700	15540	15540	15540	15540	258
555	20230810	102700	947994380	15540	15550	15550	15480	925
556	20230810	102600	933649290	15540	15520	15540	15500	362
557	20230810	102500	928031990	15530	15530	15540	15510	456
558	20230810	102400	920953300	15530	15540	15540	15510	3643
559	20230810	102300	864391740	15540	15560	15560	15540	197
560	20230810	102200	861329590	15560	15570	15570	15530	352
561	20230810	102100	855854500	15570	15520	15570	15520	290
562	20230810	102000	851353600	15520	15580	15580	15520	652
563	20230810	101900	841223030	15580	15600	15610	15550	642
564	20230810	101800	831218590	15600	15590	15660	15560	707
565	20230810	101700	820203310	15600	15620	15740	15600	2607
566	20230810	101600	779512440	15600	15630	15630	15600	338
567	20230810	101500	774232140	15620	15640	15640	15620	346
568	20230810	101400	768823630	15650	15650	15660	15650	23
569	20230810	101300	768463670	15670	15670	15680	15670	505
570	20230810	101200	760548030	15670	15650	15670	15650	289
571	20230810	101100	756023800	15640	15640	15640	15640	97
572	20230810	101000	754506720	15640	15680	15690	15640	236
573	20230810	100900	750807020	15680	15640	15680	15640	445
574	20230810	100800	743844050	15650	15650	15650	15650	98
575	20230810	100700	742310350	15650	15700	15710	15650	499
576	20230810	100600	734484020	15710	15690	15710	15690	124
577	20230810	100500	732536090	15680	15650	15680	15650	17
578	20230810	100400	732269560	15650	15610	15650	15610	131
579	20230810	100300	730223290	15610	15610	15610	15610	317
580	20230810	100200	725274920	15610	15600	15610	15600	46
581	20230810	100100	724557270	15600	15590	15600	15590	163
582	20230810	100000	722015040	15600	15580	15610	15580	481
583	20230810	095900	714514470	15580	15590	15590	15580	157
584	20230810	095800	712068350	15580	15570	15580	15560	1047
585	20230810	095700	695763020	15560	15560	15570	15560	320
586	20230810	095600	690783620	15550	15500	15550	15500	568
587	20230810	095500	681963950	15500	15500	15500	15490	119
588	20230810	095400	680119480	15470	15460	15500	15450	1211
589	20230810	095300	661385980	15450	15460	15460	15450	462
590	20230810	095200	654246020	15450	15460	15460	15450	467
591	20230810	095100	647029750	15460	15480	15480	15450	772
592	20230810	095000	635091500	15470	15480	15480	15470	440
593	20230810	094900	628280330	15490	15500	15500	15490	747
594	20230810	094800	616707760	15500	15540	15540	15490	2342
595	20230810	094700	580387660	15580	15530	15590	15530	382
596	20230810	094600	574451840	15540	15600	15600	15520	414
597	20230810	094500	568014420	15560	15580	15580	15560	105
598	20230810	094400	566379040	15600	15590	15600	15580	1176
599	20230810	094300	548039790	15530	15530	15530	15530	887
600	20230810	094200	534264680	15520	15530	15530	15520	436
601	20230810	094100	527497950	15530	15530	15530	15520	347
602	20230810	094000	522110410	15530	15540	15540	15510	279
603	20230810	093900	517780670	15550	15590	15590	15550	4009
604	20230810	093800	455378780	15600	15630	15630	15600	1905
605	20230810	093700	425621270	15630	15620	15630	15620	938
606	20230810	093600	410969430	15620	15580	15620	15570	183
607	20230810	093500	408114880	15580	15600	15610	15580	2043
608	20230810	093400	376263940	15620	15620	15620	15600	3162
609	20230810	093300	326914330	15620	15610	15620	15610	76
610	20230810	093200	325727820	15610	15610	15610	15610	177
611	20230810	093100	322964850	15610	15610	15610	15600	1236
612	20230810	093000	303671310	15610	15620	15620	15610	43
613	20230810	092900	302999960	15630	15620	15930	15610	3456
614	20230810	092800	248883440	15630	15630	15630	15620	311
615	20230810	092700	244024510	15630	15620	15820	15620	683
616	20230810	092600	233247220	15620	15610	15620	15610	176
617	20230810	092500	230499500	15610	15610	15610	15610	167
618	20230810	092400	227892630	15600	15600	15600	15600	80
619	20230810	092300	226644630	15580	15590	15600	15580	489
620	20230810	092200	219022670	15600	15600	15600	15600	205
621	20230810	092100	215824670	15600	15600	15600	15590	76
622	20230810	092000	214639610	15600	15640	15640	15600	3038
623	20230810	091900	167241420	15630	15710	15710	15630	2353
624	20230810	091800	130401170	15720	15700	15720	15700	381
625	20230810	091700	124412680	15710	15710	15710	15710	2
626	20230810	091600	124381260	15710	15690	15710	15680	101
627	20230810	091500	122797300	15680	15730	15730	15680	1558
628	20230810	091400	98329050	15790	15790	15790	15790	1
629	20230810	091300	98313260	15720	15790	15790	15720	237
630	20230810	091200	94578630	15710	15780	15780	15700	1602
631	20230810	091100	69357260	15780	15810	15810	15780	146
632	20230810	091000	67051510	15810	15810	15810	15810	44
633	20230810	090900	66355870	15810	15900	15900	15800	1125
634	20230810	090800	48578480	15800	15820	15820	15800	126
635	20230810	090700	46585660	15830	15830	15830	15830	10
636	20230810	090600	46427360	15830	15900	15910	15820	65
637	20230810	090500	45395910	15900	15900	15910	15900	500
638	20230810	090400	37442420	15900	15850	15900	15800	741
639	20230810	090300	25715280	15840	15840	15840	15840	100
640	20230810	090200	24131280	15840	15990	15990	15840	1101
641	20230810	090100	6616320	16000	16000	16000	16000	150
642	20230810	090000	4216320	16010	16110	16110	16010	262