KissMeData/122640/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	195300	3749576520	18670	18670	18670	18670	1162
3	20230809	195200	3749576520	18670	18670	18670	18670	0
4	20230809	195100	3749576520	18670	18670	18670	18670	0
5	20230809	195000	3749576520	18670	18670	18670	18670	0
6	20230809	194900	3749576520	18670	18670	18670	18670	0
7	20230809	194800	3749576520	18670	18670	18670	18670	0
8	20230809	194700	3749576520	18670	18670	18670	18670	0
9	20230809	194600	3749576520	18670	18670	18670	18670	0
10	20230809	194500	3749576520	18670	18670	18670	18670	0
11	20230809	194400	3749576520	18670	18670	18670	18670	0
12	20230809	194300	3749576520	18670	18670	18670	18670	0
13	20230809	194200	3749576520	18670	18670	18670	18670	0
14	20230809	194100	3749576520	18670	18670	18670	18670	0
15	20230809	194000	3749576520	18670	18670	18670	18670	0
16	20230809	193900	3749576520	18670	18670	18670	18670	0
17	20230809	193800	3749576520	18670	18670	18670	18670	0
18	20230809	193700	3749576520	18670	18670	18670	18670	0
19	20230809	193600	3749576520	18670	18670	18670	18670	0
20	20230809	193500	3749576520	18670	18670	18670	18670	0
21	20230809	193400	3749576520	18670	18670	18670	18670	0
22	20230809	193300	3749576520	18670	18670	18670	18670	0
23	20230809	193200	3749576520	18670	18670	18670	18670	0
24	20230809	193100	3749576520	18670	18670	18670	18670	0
25	20230809	193000	3749576520	18670	18670	18670	18670	0
26	20230809	192900	3749576520	18670	18670	18670	18670	0
27	20230809	192800	3749576520	18670	18670	18670	18670	0
28	20230809	192700	3749576520	18670	18670	18670	18670	0
29	20230809	192600	3749576520	18670	18670	18670	18670	0
30	20230809	192500	3749576520	18670	18670	18670	18670	0
31	20230809	192400	3749576520	18670	18670	18670	18670	0
32	20230809	192300	3749576520	18670	18670	18670	18670	1162
33	20230809	192200	3749576520	18670	18670	18670	18670	0
34	20230809	192100	3749576520	18670	18670	18670	18670	0
35	20230809	192000	3749576520	18670	18670	18670	18670	0
36	20230809	191900	3749576520	18670	18670	18670	18670	0
37	20230809	191800	3749576520	18670	18670	18670	18670	0
38	20230809	191700	3749576520	18670	18670	18670	18670	0
39	20230809	191600	3749576520	18670	18670	18670	18670	0
40	20230809	191500	3749576520	18670	18670	18670	18670	0
41	20230809	191400	3749576520	18670	18670	18670	18670	0
42	20230809	191300	3749576520	18670	18670	18670	18670	0
43	20230809	191200	3749576520	18670	18670	18670	18670	0
44	20230809	191100	3749576520	18670	18670	18670	18670	0
45	20230809	191000	3749576520	18670	18670	18670	18670	0
46	20230809	190900	3749576520	18670	18670	18670	18670	0
47	20230809	190800	3749576520	18670	18670	18670	18670	0
48	20230809	190700	3749576520	18670	18670	18670	18670	0
49	20230809	190600	3749576520	18670	18670	18670	18670	0
50	20230809	190500	3749576520	18670	18670	18670	18670	0
51	20230809	190400	3749576520	18670	18670	18670	18670	0
52	20230809	190300	3749576520	18670	18670	18670	18670	0
53	20230809	190200	3749576520	18670	18670	18670	18670	0
54	20230809	190100	3749576520	18670	18670	18670	18670	0
55	20230809	190000	3749576520	18670	18670	18670	18670	0
56	20230809	185900	3749576520	18670	18670	18670	18670	0
57	20230809	185800	3749576520	18670	18670	18670	18670	0
58	20230809	185700	3749576520	18670	18670	18670	18670	0
59	20230809	185600	3749576520	18670	18670	18670	18670	0
60	20230809	185500	3749576520	18670	18670	18670	18670	0
61	20230809	185400	3749576520	18670	18670	18670	18670	0
62	20230809	185300	3749576520	18670	18670	18670	18670	1162
63	20230809	185200	3749576520	18670	18670	18670	18670	0
64	20230809	185100	3749576520	18670	18670	18670	18670	0
65	20230809	185000	3749576520	18670	18670	18670	18670	0
66	20230809	184900	3749576520	18670	18670	18670	18670	0
67	20230809	184800	3749576520	18670	18670	18670	18670	0
68	20230809	184700	3749576520	18670	18670	18670	18670	0
69	20230809	184600	3749576520	18670	18670	18670	18670	0
70	20230809	184500	3749576520	18670	18670	18670	18670	0
71	20230809	184400	3749576520	18670	18670	18670	18670	0
72	20230809	184300	3749576520	18670	18670	18670	18670	0
73	20230809	184200	3749576520	18670	18670	18670	18670	0
74	20230809	184100	3749576520	18670	18670	18670	18670	0
75	20230809	184000	3749576520	18670	18670	18670	18670	0
76	20230809	183900	3749576520	18670	18670	18670	18670	0
77	20230809	183800	3749576520	18670	18670	18670	18670	0
78	20230809	183700	3749576520	18670	18670	18670	18670	0
79	20230809	183600	3749576520	18670	18670	18670	18670	0
80	20230809	183500	3749576520	18670	18670	18670	18670	0
81	20230809	183400	3749576520	18670	18670	18670	18670	0
82	20230809	183300	3749576520	18670	18670	18670	18670	0
83	20230809	183200	3749576520	18670	18670	18670	18670	0
84	20230809	183100	3749576520	18670	18670	18670	18670	0
85	20230809	183000	3749576520	18670	18670	18670	18670	0
86	20230809	182900	3749576520	18670	18670	18670	18670	0
87	20230809	182800	3749576520	18670	18670	18670	18670	0
88	20230809	182700	3749576520	18670	18670	18670	18670	0
89	20230809	182600	3749576520	18670	18670	18670	18670	0
90	20230809	182500	3749576520	18670	18670	18670	18670	0
91	20230809	182400	3749576520	18670	18670	18670	18670	0
92	20230809	182300	3749576520	18670	18670	18670	18670	1162
93	20230809	182200	3749576520	18670	18670	18670	18670	0
94	20230809	182100	3749576520	18670	18670	18670	18670	0
95	20230809	182000	3749576520	18670	18670	18670	18670	0
96	20230809	181900	3749576520	18670	18670	18670	18670	0
97	20230809	181800	3749576520	18670	18670	18670	18670	0
98	20230809	181700	3749576520	18670	18670	18670	18670	0
99	20230809	181600	3749576520	18670	18670	18670	18670	0
100	20230809	181500	3749576520	18670	18670	18670	18670	0
101	20230809	181400	3749576520	18670	18670	18670	18670	0
102	20230809	181300	3749576520	18670	18670	18670	18670	0
103	20230809	181200	3749576520	18670	18670	18670	18670	0
104	20230809	181100	3749576520	18670	18670	18670	18670	0
105	20230809	181000	3749576520	18670	18670	18670	18670	0
106	20230809	180900	3749576520	18670	18670	18670	18670	0
107	20230809	180800	3749576520	18670	18670	18670	18670	0
108	20230809	180700	3749576520	18670	18670	18670	18670	0
109	20230809	180600	3749576520	18670	18670	18670	18670	0
110	20230809	180500	3749576520	18670	18670	18670	18670	0
111	20230809	180400	3749576520	18670	18670	18670	18670	0
112	20230809	180300	3749576520	18670	18670	18670	18670	0
113	20230809	180200	3749576520	18670	18670	18670	18670	0
114	20230809	180100	3749576520	18670	18670	18670	18670	0
115	20230809	180000	3749576520	18670	18670	18670	18670	0
116	20230809	175900	3749576520	18670	18670	18670	18670	0
117	20230809	175800	3749576520	18670	18670	18670	18670	0
118	20230809	175700	3749576520	18670	18670	18670	18670	0
119	20230809	175600	3749576520	18670	18670	18670	18670	0
120	20230809	175500	3749576520	18670	18670	18670	18670	0
121	20230809	175400	3749576520	18670	18670	18670	18670	0
122	20230809	175300	3749576520	18670	18670	18670	18670	1162
123	20230809	175200	3749576520	18670	18670	18670	18670	0
124	20230809	175100	3749576520	18670	18670	18670	18670	0
125	20230809	175000	3749576520	18670	18670	18670	18670	0
126	20230809	174900	3749576520	18670	18670	18670	18670	0
127	20230809	174800	3749576520	18670	18670	18670	18670	0
128	20230809	174700	3749576520	18670	18670	18670	18670	0
129	20230809	174600	3749576520	18670	18670	18670	18670	0
130	20230809	174500	3749576520	18670	18670	18670	18670	0
131	20230809	174400	3749576520	18670	18670	18670	18670	0
132	20230809	174300	3749576520	18670	18670	18670	18670	0
133	20230809	174200	3749576520	18670	18670	18670	18670	0
134	20230809	174100	3749576520	18670	18670	18670	18670	0
135	20230809	174000	3749576520	18670	18670	18670	18670	0
136	20230809	173900	3749576520	18670	18670	18670	18670	0
137	20230809	173800	3749576520	18670	18670	18670	18670	0
138	20230809	173700	3749576520	18670	18670	18670	18670	0
139	20230809	173600	3749576520	18670	18670	18670	18670	0
140	20230809	173500	3749576520	18670	18670	18670	18670	0
141	20230809	173400	3749576520	18670	18670	18670	18670	0
142	20230809	173300	3749576520	18670	18670	18670	18670	0
143	20230809	173200	3749576520	18670	18670	18670	18670	0
144	20230809	173100	3749576520	18670	18670	18670	18670	0
145	20230809	173000	3749576520	18670	18670	18670	18670	0
146	20230809	172900	3749576520	18670	18670	18670	18670	0
147	20230809	172800	3749576520	18670	18670	18670	18670	0
148	20230809	172700	3749576520	18670	18670	18670	18670	0
149	20230809	172600	3749576520	18670	18670	18670	18670	0
150	20230809	172500	3749576520	18670	18670	18670	18670	0
151	20230809	172400	3749576520	18670	18670	18670	18670	0
152	20230809	172300	3749576520	18670	18670	18670	18670	1162
153	20230809	172200	3749576520	18670	18670	18670	18670	0
154	20230809	172100	3749576520	18670	18670	18670	18670	0
155	20230809	172000	3749576520	18670	18670	18670	18670	0
156	20230809	171900	3749576520	18670	18670	18670	18670	0
157	20230809	171800	3749576520	18670	18670	18670	18670	0
158	20230809	171700	3749576520	18670	18670	18670	18670	0
159	20230809	171600	3749576520	18670	18670	18670	18670	0
160	20230809	171500	3749576520	18670	18670	18670	18670	0
161	20230809	171400	3749576520	18670	18670	18670	18670	0
162	20230809	171300	3749576520	18670	18670	18670	18670	0
163	20230809	171200	3749576520	18670	18670	18670	18670	0
164	20230809	171100	3749576520	18670	18670	18670	18670	0
165	20230809	171000	3749576520	18670	18670	18670	18670	0
166	20230809	170900	3749576520	18670	18670	18670	18670	0
167	20230809	170800	3749576520	18670	18670	18670	18670	0
168	20230809	170700	3749576520	18670	18670	18670	18670	0
169	20230809	170600	3749576520	18670	18670	18670	18670	0
170	20230809	170500	3749576520	18670	18670	18670	18670	0
171	20230809	170400	3749576520	18670	18670	18670	18670	0
172	20230809	170300	3749576520	18670	18670	18670	18670	0
173	20230809	170200	3749576520	18670	18670	18670	18670	0
174	20230809	170100	3749576520	18670	18670	18670	18670	0
175	20230809	170000	3749576520	18670	18670	18670	18670	0
176	20230809	165900	3749576520	18670	18670	18670	18670	0
177	20230809	165800	3749576520	18670	18670	18670	18670	0
178	20230809	165700	3749576520	18670	18670	18670	18670	0
179	20230809	165600	3749576520	18670	18670	18670	18670	0
180	20230809	165500	3749576520	18670	18670	18670	18670	0
181	20230809	165400	3749576520	18670	18670	18670	18670	0
182	20230809	165300	3749576520	18670	18670	18670	18670	1162
183	20230809	165200	3749576520	18670	18670	18670	18670	0
184	20230809	165100	3749576520	18670	18670	18670	18670	0
185	20230809	165000	3749576520	18670	18670	18670	18670	0
186	20230809	164900	3749576520	18670	18670	18670	18670	0
187	20230809	164800	3749576520	18670	18670	18670	18670	0
188	20230809	164700	3749576520	18670	18670	18670	18670	0
189	20230809	164600	3749576520	18670	18670	18670	18670	0
190	20230809	164500	3749576520	18670	18670	18670	18670	0
191	20230809	164400	3749576520	18670	18670	18670	18670	0
192	20230809	164300	3749576520	18670	18670	18670	18670	0
193	20230809	164200	3749576520	18670	18670	18670	18670	0
194	20230809	164100	3749576520	18670	18670	18670	18670	0
195	20230809	164000	3749576520	18670	18670	18670	18670	0
196	20230809	163900	3749576520	18670	18670	18670	18670	0
197	20230809	163800	3749576520	18670	18670	18670	18670	0
198	20230809	163700	3749576520	18670	18670	18670	18670	0
199	20230809	163600	3749576520	18670	18670	18670	18670	0
200	20230809	163500	3749576520	18670	18670	18670	18670	0
201	20230809	163400	3749576520	18670	18670	18670	18670	0
202	20230809	163300	3749576520	18670	18670	18670	18670	0
203	20230809	163200	3749576520	18670	18670	18670	18670	0
204	20230809	163100	3749576520	18670	18670	18670	18670	0
205	20230809	163000	3749576520	18670	18670	18670	18670	0
206	20230809	162900	3749576520	18670	18670	18670	18670	0
207	20230809	162800	3749576520	18670	18670	18670	18670	0
208	20230809	162700	3749576520	18670	18670	18670	18670	0
209	20230809	162600	3749576520	18670	18670	18670	18670	0
210	20230809	162500	3749576520	18670	18670	18670	18670	0
211	20230809	162400	3749576520	18670	18670	18670	18670	0
212	20230809	162300	3749576520	18670	18670	18670	18670	1162
213	20230809	162200	3749576520	18670	18670	18670	18670	0
214	20230809	162100	3749576520	18670	18670	18670	18670	0
215	20230809	162000	3749576520	18670	18670	18670	18670	0
216	20230809	161900	3749576520	18670	18670	18670	18670	0
217	20230809	161800	3749576520	18670	18670	18670	18670	0
218	20230809	161700	3749576520	18670	18670	18670	18670	0
219	20230809	161600	3749576520	18670	18670	18670	18670	0
220	20230809	161500	3749576520	18670	18670	18670	18670	0
221	20230809	161400	3749576520	18670	18670	18670	18670	0
222	20230809	161300	3749576520	18670	18670	18670	18670	0
223	20230809	161200	3749576520	18670	18670	18670	18670	0
224	20230809	161100	3749576520	18670	18670	18670	18670	0
225	20230809	161000	3749576520	18670	18670	18670	18670	0
226	20230809	160900	3749576520	18670	18670	18670	18670	0
227	20230809	160800	3749576520	18670	18670	18670	18670	0
228	20230809	160700	3749576520	18670	18670	18670	18670	0
229	20230809	160600	3749576520	18670	18670	18670	18670	0
230	20230809	160500	3749576520	18670	18670	18670	18670	0
231	20230809	160400	3749576520	18670	18670	18670	18670	0
232	20230809	160300	3749576520	18670	18670	18670	18670	0
233	20230809	160200	3749576520	18670	18670	18670	18670	0
234	20230809	160100	3749576520	18670	18670	18670	18670	0
235	20230809	160000	3749576520	18670	18670	18670	18670	0
236	20230809	155900	3749576520	18670	18670	18670	18670	0
237	20230809	155800	3749576520	18670	18670	18670	18670	0
238	20230809	155700	3749576520	18670	18670	18670	18670	0
239	20230809	155600	3749576520	18670	18670	18670	18670	0
240	20230809	155500	3749576520	18670	18670	18670	18670	0
241	20230809	155400	3749576520	18670	18670	18670	18670	0
242	20230809	155300	3749576520	18670	18670	18670	18670	1162
243	20230809	155200	3749576520	18670	18670	18670	18670	0
244	20230809	155100	3749576520	18670	18670	18670	18670	0
245	20230809	155000	3749576520	18670	18670	18670	18670	0
246	20230809	154900	3749576520	18670	18670	18670	18670	0
247	20230809	154800	3749576520	18670	18670	18670	18670	0
248	20230809	154700	3749576520	18670	18670	18670	18670	0
249	20230809	154600	3749576520	18670	18670	18670	18670	0
250	20230809	154500	3749576520	18670	18670	18670	18670	0
251	20230809	154400	3749576520	18670	18670	18670	18670	0
252	20230809	154300	3749576520	18670	18670	18670	18670	0
253	20230809	154200	3749576520	18670	18670	18670	18670	0
254	20230809	154100	3749576520	18670	18670	18670	18670	0
255	20230809	154000	3749576520	18670	18670	18670	18670	0
256	20230809	153900	3749576520	18670	18670	18670	18670	0
257	20230809	153800	3749576520	18670	18670	18670	18670	0
258	20230809	153700	3749576520	18670	18670	18670	18670	0
259	20230809	153600	3749576520	18670	18670	18670	18670	0
260	20230809	153500	3749576520	18670	18670	18670	18670	0
261	20230809	153400	3749576520	18670	18670	18670	18670	0
262	20230809	153300	3749576520	18670	18670	18670	18670	0
263	20230809	153200	3749576520	18670	18670	18670	18670	0
264	20230809	153100	3749576520	18670	18670	18670	18670	0
265	20230809	153000	3749576520	18670	18670	18670	18670	1162
266	20230809	152900	3727881980	18660	18660	18660	18660	0
267	20230809	152800	3727881980	18660	18660	18660	18660	0
268	20230809	152700	3727881980	18660	18660	18660	18660	0
269	20230809	152600	3727881980	18660	18660	18660	18660	0
270	20230809	152500	3727881980	18660	18660	18660	18660	0
271	20230809	152400	3727881980	18660	18660	18660	18660	0
272	20230809	152300	3727881980	18660	18660	18660	18660	0
273	20230809	152200	3727881980	18660	18660	18660	18660	0
274	20230809	152100	3727881980	18660	18660	18660	18660	0
275	20230809	152000	3727881980	18660	18660	18660	18660	0
276	20230809	151900	3727881980	18660	18650	18660	18650	1087
277	20230809	151800	3707608510	18650	18640	18650	18630	358
278	20230809	151700	3700934130	18630	18640	18640	18630	2341
279	20230809	151600	3657321050	18630	18630	18640	18630	2220
280	20230809	151500	3615962230	18630	18640	18640	18600	954
281	20230809	151400	3598208210	18640	18640	18640	18600	852
282	20230809	151300	3582342900	18650	18640	18650	18600	602
283	20230809	151200	3571129010	18650	18640	18650	18640	387
284	20230809	151100	3563913970	18650	18650	18650	18640	246
285	20230809	151000	3559328270	18650	18610	18650	18610	588
286	20230809	150900	3548367990	18650	18650	18650	18650	0
287	20230809	150800	3548367990	18650	18650	18650	18600	2219
288	20230809	150700	3507060850	18650	18650	18650	18650	112
289	20230809	150600	3504972050	18660	18640	18660	18640	201
290	20230809	150500	3501223400	18650	18660	18660	18650	286
291	20230809	150400	3495886770	18660	18660	18660	18660	0
292	20230809	150300	3495886770	18660	18660	18660	18660	2
293	20230809	150200	3495849450	18660	18660	18660	18660	0
294	20230809	150100	3495849450	18660	18660	18660	18660	95
295	20230809	150000	3494076750	18660	18660	18660	18660	1
296	20230809	145900	3494058090	18660	18640	18660	18640	8
297	20230809	145800	3493908950	18670	18640	18670	18640	171
298	20230809	145700	3490717120	18650	18650	18650	18650	1
299	20230809	145600	3490698470	18640	18690	18690	18640	413
300	20230809	145500	3482994480	18670	18690	18690	18670	59
301	20230809	145400	3481892190	18690	18690	18690	18690	43
302	20230809	145300	3481088520	18690	18680	18690	18680	24
303	20230809	145200	3480640180	18680	18690	18690	18680	30
304	20230809	145100	3480079580	18690	18660	18690	18660	75
305	20230809	145000	3478678710	18680	18680	18680	18680	190
306	20230809	144900	3475129510	18690	18690	18690	18680	7
307	20230809	144800	3474998690	18690	18680	18690	18680	21
308	20230809	144700	3474606310	18680	18670	18680	18670	3
309	20230809	144600	3474550290	18670	18660	18670	18660	50
310	20230809	144500	3473617280	18660	18630	18660	18630	92
311	20230809	144400	3471903290	18630	18630	18630	18630	0
312	20230809	144300	3471903290	18630	18630	18630	18630	0
313	20230809	144200	3471903290	18630	18630	18630	18630	34
314	20230809	144100	3471269870	18630	18620	18630	18620	37
315	20230809	144000	3470580920	18620	18620	18620	18600	1897
316	20230809	143900	3435271940	18620	18630	18630	18620	63
317	20230809	143800	3434098860	18620	18620	18630	18620	521
318	20230809	143700	3424397830	18620	18630	18630	18620	446
319	20230809	143600	3416091260	18650	18650	18650	18650	501
320	20230809	143500	3406747610	18650	18650	18650	18650	0
321	20230809	143400	3406747610	18650	18650	18650	18650	501
322	20230809	143300	3397403960	18650	18650	18650	18650	1
323	20230809	143200	3397385310	18650	18650	18650	18650	262
324	20230809	143100	3392499010	18650	18630	18650	18630	33
325	20230809	143000	3391883900	18630	18670	18670	18630	293
326	20230809	142900	3386421680	18690	18660	18690	18660	321
327	20230809	142800	3380422820	18650	18650	18650	18650	1092
328	20230809	142700	3360057020	18650	18750	18750	18650	1258
329	20230809	142600	3336568120	18700	18710	18710	18700	703
330	20230809	142500	3323421700	18750	18750	18750	18710	64
331	20230809	142400	3322223970	18760	18760	18760	18760	80
332	20230809	142300	3320723170	18760	18770	18770	18730	24
333	20230809	142200	3320273550	18780	18740	18790	18730	341
334	20230809	142100	3313882780	18790	18750	18790	18740	243
335	20230809	142000	3309327170	18800	18770	18800	18770	604
336	20230809	141900	3297981070	18780	18780	18780	18780	1
337	20230809	141800	3297962290	18790	18790	18790	18790	11
338	20230809	141700	3297755600	18790	18790	18790	18750	784
339	20230809	141600	3283032610	18790	18790	18790	18790	306
340	20230809	141500	3277282870	18790	18750	18790	18730	637
341	20230809	141400	3265348680	18750	18730	18750	18730	24
342	20230809	141300	3264899080	18730	18730	18730	18730	0
343	20230809	141200	3264899080	18730	18710	18730	18710	30
344	20230809	141100	3264337760	18700	18700	18700	18700	70
345	20230809	141000	3263028760	18700	18710	18710	18670	391
346	20230809	140900	3255728660	18710	18700	18710	18700	145
347	20230809	140800	3253017150	18700	18700	18700	18700	1
348	20230809	140700	3252998450	18620	18630	18640	18620	103
349	20230809	140600	3251079850	18630	18630	18630	18630	39
350	20230809	140500	3250353280	18630	18630	18630	18610	717
351	20230809	140400	3237002970	18640	18690	18690	18640	1265
352	20230809	140300	3213401450	18690	18720	18720	18690	363
353	20230809	140200	3206613910	18700	18700	18700	18700	5
354	20230809	140100	3206520410	18730	18700	18730	18700	51
355	20230809	140000	3205566500	18700	18700	18700	18700	4
356	20230809	135900	3205491700	18700	18730	18730	18700	166
357	20230809	135800	3202387380	18690	18700	18700	18690	327
358	20230809	135700	3196273200	18700	18700	18700	18700	359
359	20230809	135600	3189559900	18700	18700	18700	18690	434
360	20230809	135500	3181444110	18690	18730	18730	18690	412
361	20230809	135400	3173740270	18840	18760	18840	18700	1460
362	20230809	135300	3146403980	18760	18770	18850	18760	193
363	20230809	135200	3142780400	18760	18800	18880	18760	1353
364	20230809	135100	3117363880	18800	18840	18890	18790	510
365	20230809	135000	3107756320	18900	18900	18900	18880	2703
366	20230809	134900	3056706620	18930	18910	18930	18900	829
367	20230809	134800	3041024470	18910	18880	18910	18880	2141
368	20230809	134700	3000557470	18880	18860	18880	18860	365
369	20230809	134600	2993667670	18850	18850	18860	18850	258
370	20230809	134500	2988804320	18850	18840	18850	18840	802
371	20230809	134400	2973689010	18840	18820	18840	18820	702
372	20230809	134300	2960471560	18820	18790	18820	18770	1223
373	20230809	134200	2937482590	18770	18800	18800	18770	330
374	20230809	134100	2931279490	18800	18820	18820	18800	169
375	20230809	134000	2928102080	18820	18820	18820	18820	371
376	20230809	133900	2921119860	18820	18810	18820	18810	1288
377	20230809	133800	2896883530	18810	18780	18810	18780	727
378	20230809	133700	2883221290	18790	18790	18790	18790	297
379	20230809	133600	2877640660	18790	18790	18790	18790	518
380	20230809	133500	2867907440	18790	18770	18800	18770	1401
381	20230809	133400	2841606640	18750	18760	18770	18750	452
382	20230809	133300	2833127110	18770	18760	18770	18730	204
383	20230809	133200	2829298300	18770	18730	18770	18730	504
384	20230809	133100	2819838340	18730	18800	18800	18730	1433
385	20230809	133000	2792961480	18800	18780	18800	18770	1404
386	20230809	132900	2766576920	18780	18720	18790	18720	999
387	20230809	132800	2747846000	18710	18650	18710	18640	2321
388	20230809	132700	2704506760	18630	18610	18630	18610	481
389	20230809	132600	2695551310	18610	18600	18610	18600	406
390	20230809	132500	2687998900	18600	18600	18600	18600	105
391	20230809	132400	2686045900	18610	18610	18610	18610	0
392	20230809	132300	2686045900	18610	18610	18610	18610	401
393	20230809	132200	2678583290	18610	18600	18610	18600	429
394	20230809	132100	2670603800	18600	18600	18600	18590	652
395	20230809	132000	2658476760	18600	18590	18600	18590	85
396	20230809	131900	2656896560	18590	18590	18610	18590	1454
397	20230809	131800	2629855910	18590	18590	18590	18590	286
398	20230809	131700	2624539170	18590	18580	18590	18580	20
399	20230809	131600	2624167520	18580	18480	18580	18480	230
400	20230809	131500	2619896840	18480	18490	18500	18480	1466
401	20230809	131400	2592775970	18500	18580	18580	18500	1175
402	20230809	131300	2570958920	18600	18600	18610	18580	1332
403	20230809	131200	2546207350	18580	18600	18670	18580	184
404	20230809	131100	2542774610	18600	18680	18680	18600	686
405	20230809	131000	2530014610	18680	18610	18690	18610	68
406	20230809	130900	2528744380	18600	18590	18600	18590	845
407	20230809	130800	2513028680	18570	18480	18570	18480	1079
408	20230809	130700	2493066190	18480	18470	18480	18470	221
409	20230809	130600	2488983850	18480	18470	18490	18470	360
410	20230809	130500	2482330520	18470	18480	18490	18460	760
411	20230809	130400	2468289930	18480	18490	18490	18480	253
412	20230809	130300	2463611970	18490	18470	18490	18450	382
413	20230809	130200	2456556050	18470	18450	18470	18450	267
414	20230809	130100	2451626600	18430	18410	18430	18410	116
415	20230809	130000	2449489980	18410	18410	18420	18410	12
416	20230809	125900	2449268960	18400	18390	18400	18380	197
417	20230809	125800	2445644230	18380	18370	18380	18350	1712
418	20230809	125700	2414183790	18370	18330	18370	18320	12
419	20230809	125600	2413963800	18330	18330	18330	18330	12
420	20230809	125500	2413743840	18330	18370	18370	18330	74
421	20230809	125400	2412387050	18370	18320	18370	18320	148
422	20230809	125300	2409670120	18320	18320	18320	18320	524
423	20230809	125200	2400070440	18300	18280	18300	18280	1106
424	20230809	125100	2379845140	18280	18230	18280	18230	2250
425	20230809	125000	2338800480	18230	18230	18230	18230	54
426	20230809	124900	2337816060	18230	18200	18230	18200	821
427	20230809	124800	2322873260	18200	18200	18200	18200	252
428	20230809	124700	2318286860	18200	18110	18200	18110	146
429	20230809	124600	2315633060	18110	18110	18110	18110	66
430	20230809	124500	2314437800	18110	18140	18230	18110	1395
431	20230809	124400	2289111960	18140	18110	18140	18110	1442
432	20230809	124300	2262981420	18080	18040	18080	18020	545
433	20230809	124200	2253159140	18030	18030	18030	18030	60
434	20230809	124100	2252077340	18050	18050	18050	18050	97
435	20230809	124000	2250326490	18030	18030	18030	18030	0
436	20230809	123900	2250326490	18030	18030	18030	18030	10
437	20230809	123800	2250146190	18020	18100	18120	18020	600
438	20230809	123700	2239287690	18100	18020	18100	18020	315
439	20230809	123600	2233591620	18020	18000	18020	18000	100
440	20230809	123500	2231790620	18020	18020	18020	18020	150
441	20230809	123400	2229087620	18010	18010	18010	18010	300
442	20230809	123300	2223684620	18000	18000	18000	18000	100
443	20230809	123200	2221884620	18000	18010	18010	18000	300
444	20230809	123100	2216484450	18000	18000	18000	18000	0
445	20230809	123000	2216484450	18000	18010	18010	18000	50
446	20230809	122900	2215584150	18000	18000	18080	17990	394
447	20230809	122800	2208465610	18070	18070	18070	18070	0
448	20230809	122700	2208465610	18070	18070	18070	18070	501
449	20230809	122600	2199412540	18070	18070	18070	18070	0
450	20230809	122500	2199412540	18070	18030	18070	18030	1042
451	20230809	122400	2180584720	18030	17950	18030	17950	1509
452	20230809	122300	2153444300	17950	17950	17950	17950	67
453	20230809	122200	2152241650	17950	17950	17950	17950	2
454	20230809	122100	2152205750	17950	17950	17950	17950	4
455	20230809	122000	2152133950	17950	17920	17950	17920	34
456	20230809	121900	2151523930	17930	17870	17930	17860	573
457	20230809	121800	2141287200	17850	17850	17850	17850	0
458	20230809	121700	2141287200	17850	17940	17950	17850	54
459	20230809	121600	2140318500	17950	17950	17950	17950	35
460	20230809	121500	2139690250	17850	17950	17970	17850	3236
461	20230809	121400	2081836590	17900	17920	17920	17900	200
462	20230809	121300	2078252790	17940	17890	17940	17890	412
463	20230809	121200	2070878760	17890	17890	17890	17890	1
464	20230809	121100	2070860870	17940	17940	17940	17940	34
465	20230809	121000	2070250910	17940	17930	17950	17880	655
466	20230809	120900	2058499810	17930	17950	17950	17930	360
467	20230809	120800	2052038320	17950	17950	17950	17950	0
468	20230809	120700	2052038320	17950	17950	17950	17950	1
469	20230809	120600	2052020370	17950	17950	17950	17950	0
470	20230809	120500	2052020370	17950	17950	17950	17950	0
471	20230809	120400	2052020370	17950	17950	17950	17950	1
472	20230809	120300	2052002420	17960	17960	17960	17960	1
473	20230809	120200	2051984460	17870	17870	17870	17870	8
474	20230809	120100	2051841500	17960	17980	17980	17960	186
475	20230809	120000	2048500740	17990	18010	18010	17860	2236
476	20230809	115900	2008455020	18010	18010	18010	18010	0
477	20230809	115800	2008455020	18010	18010	18010	18010	1
478	20230809	115700	2008437010	17950	17950	17950	17950	0
479	20230809	115600	2008437010	17950	17970	17970	17950	329
480	20230809	115500	2002526380	17970	17970	17970	17970	5
481	20230809	115400	2002436530	18010	18010	18010	18010	20
482	20230809	115300	2002076330	18020	18020	18020	18020	0
483	20230809	115200	2002076330	18020	18000	18020	17950	1426
484	20230809	115100	1976449960	18000	18000	18000	18000	0
485	20230809	115000	1976449960	18000	18000	18000	18000	45
486	20230809	114900	1975639960	18000	18000	18000	18000	23
487	20230809	114800	1975225960	18020	18020	18020	18020	3
488	20230809	114700	1975171900	18030	18030	18030	18030	86
489	20230809	114600	1973621320	18030	17990	18030	17990	226
490	20230809	114500	1969551220	18000	18010	18010	17990	70
491	20230809	114400	1968291430	18010	18010	18010	18010	50
492	20230809	114300	1967390930	18010	17990	18010	17990	102
493	20230809	114200	1965553950	17990	17980	17990	17980	81
494	20230809	114100	1964097270	18010	18010	18010	18010	10
495	20230809	114000	1963917170	18000	18000	18000	18000	452
496	20230809	113900	1955781170	17970	17960	17970	17960	123
497	20230809	113800	1953571070	17950	17990	17990	17950	160
498	20230809	113700	1950696670	17990	17950	17990	17950	156
499	20230809	113600	1947892670	17950	17910	17950	17910	51
500	20230809	113500	1946979220	17910	17930	17930	17900	97
501	20230809	113400	1945242230	17940	17940	17940	17940	15
502	20230809	113300	1944973130	17940	17950	17950	17940	192
503	20230809	113200	1941528550	17950	17950	17950	17950	10
504	20230809	113100	1941349050	17950	17950	17950	17950	174
505	20230809	113000	1938225750	17950	17950	17950	17950	58
506	20230809	112900	1937184650	17950	17950	17950	17940	827
507	20230809	112800	1922347860	17950	17950	17950	17950	0
508	20230809	112700	1922347860	17950	17940	17950	17940	2275
509	20230809	112600	1881533380	17970	17940	17970	17940	306
510	20230809	112500	1876037380	17940	17940	17940	17940	30
511	20230809	112400	1875499180	17940	17910	17940	17860	139
512	20230809	112300	1873016380	17920	17890	17920	17850	353
513	20230809	112200	1866706740	17900	17960	17960	17900	815
514	20230809	112100	1852110590	18000	18000	18000	18000	0
515	20230809	112000	1852110590	18000	18000	18000	18000	0
516	20230809	111900	1852110590	18000	18030	18030	17960	171
517	20230809	111800	1849035070	18030	18030	18030	18030	1
518	20230809	111700	1849017040	18010	18000	18010	18000	137
519	20230809	111600	1846551030	18000	18000	18000	18000	1
520	20230809	111500	1846533030	17980	17980	17980	17980	11
521	20230809	111400	1846335250	18000	18000	18000	18000	3
522	20230809	111300	1846281250	17970	17970	17970	17970	101
523	20230809	111200	1844466280	17970	17990	17990	17970	50
524	20230809	111100	1843567360	17990	18000	18000	17990	915
525	20230809	111000	1827097980	18000	18020	18020	18000	116
526	20230809	110900	1825009690	18020	18010	18020	18000	247
527	20230809	110800	1820562940	18010	18030	18030	18010	1210
528	20230809	110700	1798758190	18030	18100	18100	18030	1381
529	20230809	110600	1773830550	18100	18110	18110	18100	152
530	20230809	110500	1771078350	18120	18120	18120	18120	241
531	20230809	110400	1766711430	18120	18120	18120	18120	0
532	20230809	110300	1766711430	18120	18120	18120	18120	50
533	20230809	110200	1765805430	18130	18050	18130	18050	61
534	20230809	110100	1764704300	18050	18060	18060	18050	327
535	20230809	110000	1758801590	18060	18160	18160	18050	2265
536	20230809	105900	1717889210	18180	18180	18180	18180	0
537	20230809	105800	1717889210	18180	18170	18240	18090	1016
538	20230809	105700	1699507250	18170	18110	18170	18100	459
539	20230809	105600	1691182160	18110	18110	18110	18110	4
540	20230809	105500	1691109720	18090	18090	18090	18090	51
541	20230809	105400	1690187130	18090	18120	18120	18090	2052
542	20230809	105300	1653039380	18120	18150	18150	18120	1907
543	20230809	105200	1618437710	18150	18170	18170	18150	104
544	20230809	105100	1616548970	18170	18170	18170	18170	7
545	20230809	105000	1616421780	18170	18170	18170	18170	3
546	20230809	104900	1616367270	18170	18170	18170	18170	0
547	20230809	104800	1616367270	18170	18170	18170	18170	20
548	20230809	104700	1616003870	18170	18170	18170	18170	179
549	20230809	104600	1612751440	18170	18170	18170	18170	38
550	20230809	104500	1612060980	18170	18170	18170	18170	90
551	20230809	104400	1610425680	18170	18170	18170	18170	1074
552	20230809	104300	1590911100	18170	18260	18260	18170	10
553	20230809	104200	1590729100	18260	18180	18260	18180	106
554	20230809	104100	1588794020	18260	18260	18260	18260	108
555	20230809	104000	1586821940	18170	18170	18170	18170	1
556	20230809	103900	1586803770	18280	18150	18280	18150	1526
557	20230809	103800	1559054970	18120	18120	18120	18120	1
558	20230809	103700	1559036850	18110	18110	18110	18110	49
559	20230809	103600	1558149460	18100	18120	18120	18100	508
560	20230809	103500	1548949280	18140	18140	18140	18140	5
561	20230809	103400	1548858580	18140	18110	18140	18110	352
562	20230809	103300	1542474880	18120	18140	18140	18120	653
563	20230809	103200	1530634230	18140	18150	18150	18140	10
564	20230809	103100	1530452810	18140	18150	18150	18140	110
565	20230809	103000	1528457210	18170	18170	18170	18170	111
566	20230809	102900	1526440340	18170	18210	18210	18170	6
567	20230809	102800	1526331240	18130	18130	18130	18130	0
568	20230809	102700	1526331240	18130	18130	18130	18130	1
569	20230809	102600	1526313110	18200	18200	18200	18200	3725
570	20230809	102500	1458518110	18240	18200	18240	18200	278
571	20230809	102400	1453458470	18200	18120	18200	18120	501
572	20230809	102300	1444380270	18110	18250	18250	18110	512
573	20230809	102200	1435093790	18250	18250	18250	18250	2
574	20230809	102100	1435057290	18290	18290	18290	18290	0
575	20230809	102000	1435057290	18290	18290	18290	18290	0
576	20230809	101900	1435057290	18290	18290	18290	18290	0
577	20230809	101800	1435057290	18290	18200	18290	18200	493
578	20230809	101700	1426069740	18120	18120	18120	18120	2
579	20230809	101600	1426033500	18120	18110	18120	18110	629
580	20230809	101500	1414640530	18110	18160	18160	18110	1818
581	20230809	101400	1381677550	18250	18250	18250	18250	0
582	20230809	101300	1381677550	18250	18230	18250	18230	209
583	20230809	101200	1377867460	18250	18160	18260	18160	259
584	20230809	101100	1373149540	18150	18230	18270	18150	2270
585	20230809	101000	1331849500	18270	18270	18270	18270	4
586	20230809	100900	1331776420	18270	18270	18270	18270	120
587	20230809	100800	1329584020	18210	18210	18210	18210	0
588	20230809	100700	1329584020	18210	18220	18220	18210	410
589	20230809	100600	1322114440	18220	18320	18320	18220	140
590	20230809	100500	1319557120	18320	18200	18320	18200	162
591	20230809	100400	1316601510	18300	18300	18300	18300	24
592	20230809	100300	1316162310	18300	18270	18300	18270	100
593	20230809	100200	1314333090	18270	18260	18270	18260	18
594	20230809	100100	1314004250	18270	18290	18300	18160	1405
595	20230809	100000	1288435220	18320	18260	18320	18250	250
596	20230809	095900	1283867150	18260	18330	18330	18260	1725
597	20230809	095800	1252286190	18330	18360	18360	18330	109
598	20230809	095700	1250285970	18300	18300	18300	18300	0
599	20230809	095600	1250285970	18300	18430	18430	18300	1046
600	20230809	095500	1231008450	18430	18300	18430	18300	96
601	20230809	095400	1229251520	18310	18310	18310	18300	192
602	20230809	095300	1225736030	18310	18330	18330	18310	108
603	20230809	095200	1223758200	18350	18360	18360	18350	626
604	20230809	095100	1212264870	18370	18470	18470	18370	822
605	20230809	095000	1197160720	18490	18490	18490	18490	0
606	20230809	094900	1197160720	18490	18370	18490	18370	1501
607	20230809	094800	1169587230	18500	18490	18500	18370	2809
608	20230809	094700	1117643250	18500	18340	18500	18340	2870
609	20230809	094600	1064816710	18340	18250	18350	18250	211
610	20230809	094500	1060946060	18280	18280	18280	18280	249
611	20230809	094400	1056394340	18280	18280	18280	18280	836
612	20230809	094300	1041112260	18280	18290	18290	18270	613
613	20230809	094200	1029905560	18360	18350	18360	18280	266
614	20230809	094100	1025030470	18350	18350	18350	18350	5
615	20230809	094000	1024938720	18370	18390	18390	18300	1440
616	20230809	093900	998498420	18390	18490	18490	18390	398
617	20230809	093800	991167820	18430	18450	18520	18430	447
618	20230809	093700	982920150	18540	18530	18540	18520	120
619	20230809	093600	980695610	18530	18520	18530	18440	205
620	20230809	093500	976908540	18520	18450	18520	18450	131
621	20230809	093400	974484330	18450	18430	18450	18430	402
622	20230809	093300	967071450	18430	18440	18480	18430	132
623	20230809	093200	964637380	18440	18540	18540	18440	1642
624	20230809	093100	934267310	18550	18570	18580	18550	693
625	20230809	093000	921404370	18560	18560	18560	18560	63
626	20230809	092900	920235090	18630	18630	18630	18630	0
627	20230809	092800	920235090	18630	18620	18630	18590	506
628	20230809	092700	910820360	18630	18710	18710	18630	1037
629	20230809	092600	891451880	18700	18700	18700	18660	128
630	20230809	092500	889062280	18700	18640	18740	18640	1207
631	20230809	092400	866487320	18630	18630	18630	18630	162
632	20230809	092300	863469260	18630	18590	18630	18590	914
633	20230809	092200	846462740	18600	18520	18600	18520	564
634	20230809	092100	836010720	18520	18520	18520	18520	0
635	20230809	092000	836010720	18520	18540	18540	18520	932
636	20230809	091900	818736960	18540	18520	18540	18520	389
637	20230809	091800	811525380	18520	18540	18570	18510	1385
638	20230809	091700	785867060	18550	18640	18640	18520	947
639	20230809	091600	768261130	18640	18700	18700	18640	1453
640	20230809	091500	741157660	18700	18850	18850	18660	1730
641	20230809	091400	708737990	18850	18840	18850	18840	373
642	20230809	091300	701708420	18850	18840	18850	18840	707
643	20230809	091200	688381980	18850	18890	18920	18760	3355
644	20230809	091100	625011170	18850	18750	18880	18730	2855
645	20230809	091000	571269120	18720	18840	18840	18720	84
646	20230809	090900	569694040	18840	18700	18890	18700	3449
647	20230809	090800	504828960	18750	18740	18750	18600	2916
648	20230809	090700	450285580	18740	18840	18840	18700	338
649	20230809	090600	443955990	18840	18930	18990	18840	2231
650	20230809	090500	401694240	18920	18780	18920	18780	3430
651	20230809	090400	337109430	18780	18660	18800	18660	3034
652	20230809	090300	280144440	18660	18690	18800	18610	3658
653	20230809	090200	211830390	18600	18370	18650	18360	4641
654	20230809	090100	125737700	18210	18330	18620	18210	4234
655	20230809	090000	47809320	18330	18200	18330	18200	2622