KissMeData/161580/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	200700	2375492920	9390	9390	9390	9390	7210
3	20230829	200600	2375492920	9390	9390	9390	9390	0
4	20230829	200500	2375492920	9390	9390	9390	9390	0
5	20230829	200400	2375492920	9390	9390	9390	9390	0
6	20230829	200300	2375492920	9390	9390	9390	9390	0
7	20230829	200200	2375492920	9390	9390	9390	9390	0
8	20230829	200100	2375492920	9390	9390	9390	9390	0
9	20230829	200000	2375492920	9390	9390	9390	9390	0
10	20230829	195900	2375492920	9390	9390	9390	9390	0
11	20230829	195800	2375492920	9390	9390	9390	9390	0
12	20230829	195700	2375492920	9390	9390	9390	9390	0
13	20230829	195600	2375492920	9390	9390	9390	9390	0
14	20230829	195500	2375492920	9390	9390	9390	9390	0
15	20230829	195400	2375492920	9390	9390	9390	9390	0
16	20230829	195300	2375492920	9390	9390	9390	9390	0
17	20230829	195200	2375492920	9390	9390	9390	9390	0
18	20230829	195100	2375492920	9390	9390	9390	9390	0
19	20230829	195000	2375492920	9390	9390	9390	9390	0
20	20230829	194900	2375492920	9390	9390	9390	9390	0
21	20230829	194800	2375492920	9390	9390	9390	9390	0
22	20230829	194700	2375492920	9390	9390	9390	9390	0
23	20230829	194600	2375492920	9390	9390	9390	9390	0
24	20230829	194500	2375492920	9390	9390	9390	9390	0
25	20230829	194400	2375492920	9390	9390	9390	9390	0
26	20230829	194300	2375492920	9390	9390	9390	9390	0
27	20230829	194200	2375492920	9390	9390	9390	9390	0
28	20230829	194100	2375492920	9390	9390	9390	9390	0
29	20230829	194000	2375492920	9390	9390	9390	9390	0
30	20230829	193900	2375492920	9390	9390	9390	9390	0
31	20230829	193800	2375492920	9390	9390	9390	9390	0
32	20230829	193700	2375492920	9390	9390	9390	9390	7210
33	20230829	193600	2375492920	9390	9390	9390	9390	0
34	20230829	193500	2375492920	9390	9390	9390	9390	0
35	20230829	193400	2375492920	9390	9390	9390	9390	0
36	20230829	193300	2375492920	9390	9390	9390	9390	0
37	20230829	193200	2375492920	9390	9390	9390	9390	0
38	20230829	193100	2375492920	9390	9390	9390	9390	0
39	20230829	193000	2375492920	9390	9390	9390	9390	0
40	20230829	192900	2375492920	9390	9390	9390	9390	0
41	20230829	192800	2375492920	9390	9390	9390	9390	0
42	20230829	192700	2375492920	9390	9390	9390	9390	0
43	20230829	192600	2375492920	9390	9390	9390	9390	0
44	20230829	192500	2375492920	9390	9390	9390	9390	0
45	20230829	192400	2375492920	9390	9390	9390	9390	0
46	20230829	192300	2375492920	9390	9390	9390	9390	0
47	20230829	192200	2375492920	9390	9390	9390	9390	0
48	20230829	192100	2375492920	9390	9390	9390	9390	0
49	20230829	192000	2375492920	9390	9390	9390	9390	0
50	20230829	191900	2375492920	9390	9390	9390	9390	0
51	20230829	191800	2375492920	9390	9390	9390	9390	0
52	20230829	191700	2375492920	9390	9390	9390	9390	0
53	20230829	191600	2375492920	9390	9390	9390	9390	0
54	20230829	191500	2375492920	9390	9390	9390	9390	0
55	20230829	191400	2375492920	9390	9390	9390	9390	0
56	20230829	191300	2375492920	9390	9390	9390	9390	0
57	20230829	191200	2375492920	9390	9390	9390	9390	0
58	20230829	191100	2375492920	9390	9390	9390	9390	0
59	20230829	191000	2375492920	9390	9390	9390	9390	0
60	20230829	190900	2375492920	9390	9390	9390	9390	0
61	20230829	190800	2375492920	9390	9390	9390	9390	0
62	20230829	190700	2375492920	9390	9390	9390	9390	7210
63	20230829	190600	2375492920	9390	9390	9390	9390	0
64	20230829	190500	2375492920	9390	9390	9390	9390	0
65	20230829	190400	2375492920	9390	9390	9390	9390	0
66	20230829	190300	2375492920	9390	9390	9390	9390	0
67	20230829	190200	2375492920	9390	9390	9390	9390	0
68	20230829	190100	2375492920	9390	9390	9390	9390	0
69	20230829	190000	2375492920	9390	9390	9390	9390	0
70	20230829	185900	2375492920	9390	9390	9390	9390	0
71	20230829	185800	2375492920	9390	9390	9390	9390	0
72	20230829	185700	2375492920	9390	9390	9390	9390	0
73	20230829	185600	2375492920	9390	9390	9390	9390	0
74	20230829	185500	2375492920	9390	9390	9390	9390	0
75	20230829	185400	2375492920	9390	9390	9390	9390	0
76	20230829	185300	2375492920	9390	9390	9390	9390	0
77	20230829	185200	2375492920	9390	9390	9390	9390	0
78	20230829	185100	2375492920	9390	9390	9390	9390	0
79	20230829	185000	2375492920	9390	9390	9390	9390	0
80	20230829	184900	2375492920	9390	9390	9390	9390	0
81	20230829	184800	2375492920	9390	9390	9390	9390	0
82	20230829	184700	2375492920	9390	9390	9390	9390	0
83	20230829	184600	2375492920	9390	9390	9390	9390	0
84	20230829	184500	2375492920	9390	9390	9390	9390	0
85	20230829	184400	2375492920	9390	9390	9390	9390	0
86	20230829	184300	2375492920	9390	9390	9390	9390	0
87	20230829	184200	2375492920	9390	9390	9390	9390	0
88	20230829	184100	2375492920	9390	9390	9390	9390	0
89	20230829	184000	2375492920	9390	9390	9390	9390	0
90	20230829	183900	2375492920	9390	9390	9390	9390	0
91	20230829	183800	2375492920	9390	9390	9390	9390	0
92	20230829	183700	2375492920	9390	9390	9390	9390	7210
93	20230829	183600	2375492920	9390	9390	9390	9390	0
94	20230829	183500	2375492920	9390	9390	9390	9390	0
95	20230829	183400	2375492920	9390	9390	9390	9390	0
96	20230829	183300	2375492920	9390	9390	9390	9390	0
97	20230829	183200	2375492920	9390	9390	9390	9390	0
98	20230829	183100	2375492920	9390	9390	9390	9390	0
99	20230829	183000	2375492920	9390	9390	9390	9390	0
100	20230829	182900	2375492920	9390	9390	9390	9390	0
101	20230829	182800	2375492920	9390	9390	9390	9390	0
102	20230829	182700	2375492920	9390	9390	9390	9390	0
103	20230829	182600	2375492920	9390	9390	9390	9390	0
104	20230829	182500	2375492920	9390	9390	9390	9390	0
105	20230829	182400	2375492920	9390	9390	9390	9390	0
106	20230829	182300	2375492920	9390	9390	9390	9390	0
107	20230829	182200	2375492920	9390	9390	9390	9390	0
108	20230829	182100	2375492920	9390	9390	9390	9390	0
109	20230829	182000	2375492920	9390	9390	9390	9390	0
110	20230829	181900	2375492920	9390	9390	9390	9390	0
111	20230829	181800	2375492920	9390	9390	9390	9390	0
112	20230829	181700	2375492920	9390	9390	9390	9390	0
113	20230829	181600	2375492920	9390	9390	9390	9390	0
114	20230829	181500	2375492920	9390	9390	9390	9390	0
115	20230829	181400	2375492920	9390	9390	9390	9390	0
116	20230829	181300	2375492920	9390	9390	9390	9390	0
117	20230829	181200	2375492920	9390	9390	9390	9390	0
118	20230829	181100	2375492920	9390	9390	9390	9390	0
119	20230829	181000	2375492920	9390	9390	9390	9390	0
120	20230829	180900	2375492920	9390	9390	9390	9390	0
121	20230829	180800	2375492920	9390	9390	9390	9390	0
122	20230829	180700	2375492920	9390	9390	9390	9390	7210
123	20230829	180600	2375492920	9390	9390	9390	9390	0
124	20230829	180500	2375492920	9390	9390	9390	9390	0
125	20230829	180400	2375492920	9390	9390	9390	9390	0
126	20230829	180300	2375492920	9390	9390	9390	9390	0
127	20230829	180200	2375492920	9390	9390	9390	9390	0
128	20230829	180100	2375492920	9390	9390	9390	9390	0
129	20230829	180000	2375492920	9390	9390	9390	9390	0
130	20230829	175900	2375492920	9390	9390	9390	9390	0
131	20230829	175800	2375492920	9390	9390	9390	9390	0
132	20230829	175700	2375492920	9390	9390	9390	9390	0
133	20230829	175600	2375492920	9390	9390	9390	9390	0
134	20230829	175500	2375492920	9390	9390	9390	9390	0
135	20230829	175400	2375492920	9390	9390	9390	9390	0
136	20230829	175300	2375492920	9390	9390	9390	9390	0
137	20230829	175200	2375492920	9390	9390	9390	9390	0
138	20230829	175100	2375492920	9390	9390	9390	9390	0
139	20230829	175000	2375492920	9390	9390	9390	9390	0
140	20230829	174900	2375492920	9390	9390	9390	9390	0
141	20230829	174800	2375492920	9390	9390	9390	9390	0
142	20230829	174700	2375492920	9390	9390	9390	9390	0
143	20230829	174600	2375492920	9390	9390	9390	9390	0
144	20230829	174500	2375492920	9390	9390	9390	9390	0
145	20230829	174400	2375492920	9390	9390	9390	9390	0
146	20230829	174300	2375492920	9390	9390	9390	9390	0
147	20230829	174200	2375492920	9390	9390	9390	9390	0
148	20230829	174100	2375492920	9390	9390	9390	9390	0
149	20230829	174000	2375492920	9390	9390	9390	9390	0
150	20230829	173900	2375492920	9390	9390	9390	9390	0
151	20230829	173800	2375492920	9390	9390	9390	9390	0
152	20230829	173700	2375492920	9390	9390	9390	9390	7210
153	20230829	173600	2375492920	9390	9390	9390	9390	0
154	20230829	173500	2375492920	9390	9390	9390	9390	0
155	20230829	173400	2375492920	9390	9390	9390	9390	0
156	20230829	173300	2375492920	9390	9390	9390	9390	0
157	20230829	173200	2375492920	9390	9390	9390	9390	0
158	20230829	173100	2375492920	9390	9390	9390	9390	0
159	20230829	173000	2375492920	9390	9390	9390	9390	0
160	20230829	172900	2375492920	9390	9390	9390	9390	0
161	20230829	172800	2375492920	9390	9390	9390	9390	0
162	20230829	172700	2375492920	9390	9390	9390	9390	0
163	20230829	172600	2375492920	9390	9390	9390	9390	0
164	20230829	172500	2375492920	9390	9390	9390	9390	0
165	20230829	172400	2375492920	9390	9390	9390	9390	0
166	20230829	172300	2375492920	9390	9390	9390	9390	0
167	20230829	172200	2375492920	9390	9390	9390	9390	0
168	20230829	172100	2375492920	9390	9390	9390	9390	0
169	20230829	172000	2375492920	9390	9390	9390	9390	0
170	20230829	171900	2375492920	9390	9390	9390	9390	0
171	20230829	171800	2375492920	9390	9390	9390	9390	0
172	20230829	171700	2375492920	9390	9390	9390	9390	0
173	20230829	171600	2375492920	9390	9390	9390	9390	0
174	20230829	171500	2375492920	9390	9390	9390	9390	0
175	20230829	171400	2375492920	9390	9390	9390	9390	0
176	20230829	171300	2375492920	9390	9390	9390	9390	0
177	20230829	171200	2375492920	9390	9390	9390	9390	0
178	20230829	171100	2375492920	9390	9390	9390	9390	0
179	20230829	171000	2375492920	9390	9390	9390	9390	0
180	20230829	170900	2375492920	9390	9390	9390	9390	0
181	20230829	170800	2375492920	9390	9390	9390	9390	0
182	20230829	170700	2375492920	9390	9390	9390	9390	7210
183	20230829	170600	2375492920	9390	9390	9390	9390	0
184	20230829	170500	2375492920	9390	9390	9390	9390	0
185	20230829	170400	2375492920	9390	9390	9390	9390	0
186	20230829	170300	2375492920	9390	9390	9390	9390	0
187	20230829	170200	2375492920	9390	9390	9390	9390	0
188	20230829	170100	2375492920	9390	9390	9390	9390	0
189	20230829	170000	2375492920	9390	9390	9390	9390	0
190	20230829	165900	2375492920	9390	9390	9390	9390	0
191	20230829	165800	2375492920	9390	9390	9390	9390	0
192	20230829	165700	2375492920	9390	9390	9390	9390	0
193	20230829	165600	2375492920	9390	9390	9390	9390	0
194	20230829	165500	2375492920	9390	9390	9390	9390	0
195	20230829	165400	2375492920	9390	9390	9390	9390	0
196	20230829	165300	2375492920	9390	9390	9390	9390	0
197	20230829	165200	2375492920	9390	9390	9390	9390	0
198	20230829	165100	2375492920	9390	9390	9390	9390	0
199	20230829	165000	2375492920	9390	9390	9390	9390	0
200	20230829	164900	2375492920	9390	9390	9390	9390	0
201	20230829	164800	2375492920	9390	9390	9390	9390	0
202	20230829	164700	2375492920	9390	9390	9390	9390	0
203	20230829	164600	2375492920	9390	9390	9390	9390	0
204	20230829	164500	2375492920	9390	9390	9390	9390	0
205	20230829	164400	2375492920	9390	9390	9390	9390	0
206	20230829	164300	2375492920	9390	9390	9390	9390	0
207	20230829	164200	2375492920	9390	9390	9390	9390	0
208	20230829	164100	2375492920	9390	9390	9390	9390	0
209	20230829	164000	2375492920	9390	9390	9390	9390	0
210	20230829	163900	2375492920	9390	9390	9390	9390	0
211	20230829	163800	2375492920	9390	9390	9390	9390	0
212	20230829	163700	2375492920	9390	9390	9390	9390	7210
213	20230829	163600	2375492920	9390	9390	9390	9390	0
214	20230829	163500	2375492920	9390	9390	9390	9390	0
215	20230829	163400	2375492920	9390	9390	9390	9390	0
216	20230829	163300	2375492920	9390	9390	9390	9390	0
217	20230829	163200	2375492920	9390	9390	9390	9390	0
218	20230829	163100	2375492920	9390	9390	9390	9390	0
219	20230829	163000	2375492920	9390	9390	9390	9390	0
220	20230829	162900	2375492920	9390	9390	9390	9390	0
221	20230829	162800	2375492920	9390	9390	9390	9390	0
222	20230829	162700	2375492920	9390	9390	9390	9390	0
223	20230829	162600	2375492920	9390	9390	9390	9390	0
224	20230829	162500	2375492920	9390	9390	9390	9390	0
225	20230829	162400	2375492920	9390	9390	9390	9390	0
226	20230829	162300	2375492920	9390	9390	9390	9390	0
227	20230829	162200	2375492920	9390	9390	9390	9390	0
228	20230829	162100	2375492920	9390	9390	9390	9390	0
229	20230829	162000	2375492920	9390	9390	9390	9390	0
230	20230829	161900	2375492920	9390	9390	9390	9390	0
231	20230829	161800	2375492920	9390	9390	9390	9390	0
232	20230829	161700	2375492920	9390	9390	9390	9390	0
233	20230829	161600	2375492920	9390	9390	9390	9390	0
234	20230829	161500	2375492920	9390	9390	9390	9390	0
235	20230829	161400	2375492920	9390	9390	9390	9390	0
236	20230829	161300	2375492920	9390	9390	9390	9390	0
237	20230829	161200	2375492920	9390	9390	9390	9390	0
238	20230829	161100	2375492920	9390	9390	9390	9390	0
239	20230829	161000	2375492920	9390	9390	9390	9390	0
240	20230829	160900	2375492920	9390	9390	9390	9390	0
241	20230829	160800	2375492920	9390	9390	9390	9390	0
242	20230829	160700	2375492920	9390	9390	9390	9390	7210
243	20230829	160600	2375492920	9390	9390	9390	9390	0
244	20230829	160500	2375492920	9390	9390	9390	9390	0
245	20230829	160400	2375492920	9390	9390	9390	9390	0
246	20230829	160300	2375492920	9390	9390	9390	9390	0
247	20230829	160200	2375492920	9390	9390	9390	9390	0
248	20230829	160100	2375492920	9390	9390	9390	9390	0
249	20230829	160000	2375492920	9390	9390	9390	9390	0
250	20230829	155900	2375492920	9390	9390	9390	9390	0
251	20230829	155800	2375492920	9390	9390	9390	9390	0
252	20230829	155700	2375492920	9390	9390	9390	9390	0
253	20230829	155600	2375492920	9390	9390	9390	9390	0
254	20230829	155500	2375492920	9390	9390	9390	9390	0
255	20230829	155400	2375492920	9390	9390	9390	9390	0
256	20230829	155300	2375492920	9390	9390	9390	9390	0
257	20230829	155200	2375492920	9390	9390	9390	9390	0
258	20230829	155100	2375492920	9390	9390	9390	9390	0
259	20230829	155000	2375492920	9390	9390	9390	9390	0
260	20230829	154900	2375492920	9390	9390	9390	9390	0
261	20230829	154800	2375492920	9390	9390	9390	9390	0
262	20230829	154700	2375492920	9390	9390	9390	9390	0
263	20230829	154600	2375492920	9390	9390	9390	9390	0
264	20230829	154500	2375492920	9390	9390	9390	9390	0
265	20230829	154400	2375492920	9390	9390	9390	9390	0
266	20230829	154300	2375492920	9390	9390	9390	9390	0
267	20230829	154200	2375492920	9390	9390	9390	9390	0
268	20230829	154100	2375492920	9390	9390	9390	9390	0
269	20230829	154000	2375492920	9390	9390	9390	9390	0
270	20230829	153900	2375492920	9390	9390	9390	9390	0
271	20230829	153800	2375492920	9390	9390	9390	9390	0
272	20230829	153700	2375492920	9390	9390	9390	9390	7210
273	20230829	153600	2375492920	9390	9390	9390	9390	0
274	20230829	153500	2375492920	9390	9390	9390	9390	0
275	20230829	153400	2375492920	9390	9390	9390	9390	0
276	20230829	153300	2375492920	9390	9390	9390	9390	0
277	20230829	153200	2375492920	9390	9390	9390	9390	0
278	20230829	153100	2375492920	9390	9390	9390	9390	0
279	20230829	153000	2375492920	9390	9390	9390	9390	7210
280	20230829	152900	2307791020	9360	9360	9360	9360	0
281	20230829	152800	2307791020	9360	9360	9360	9360	0
282	20230829	152700	2307791020	9360	9360	9360	9360	0
283	20230829	152600	2307791020	9360	9360	9360	9360	0
284	20230829	152500	2307791020	9360	9360	9360	9360	0
285	20230829	152400	2307791020	9360	9360	9360	9360	0
286	20230829	152300	2307791020	9360	9360	9360	9360	0
287	20230829	152200	2307791020	9360	9360	9360	9360	0
288	20230829	152100	2307791020	9360	9360	9360	9360	0
289	20230829	152000	2307791020	9360	9360	9360	9360	0
290	20230829	151900	2307791020	9360	9370	9380	9350	1596
291	20230829	151800	2292839340	9350	9360	9370	9350	473
292	20230829	151700	2288416220	9350	9360	9360	9350	2099
293	20230829	151600	2268786730	9360	9350	9370	9350	1072
294	20230829	151500	2258758450	9350	9340	9350	9330	659
295	20230829	151400	2252601950	9350	9330	9350	9330	164
296	20230829	151300	2251070530	9330	9340	9340	9330	2
297	20230829	151200	2251051860	9350	9340	9350	9330	561
298	20230829	151100	2245815070	9330	9330	9330	9330	7
299	20230829	151000	2245749760	9330	9330	9330	9330	1
300	20230829	150900	2245740430	9320	9330	9330	9320	1102
301	20230829	150800	2235459570	9340	9340	9340	9330	989
302	20230829	150700	2226229870	9350	9350	9350	9350	124
303	20230829	150600	2225070470	9360	9350	9360	9350	33
304	20230829	150500	2224761640	9340	9340	9340	9340	1945
305	20230829	150400	2206595340	9340	9340	9340	9340	1585
306	20230829	150300	2191791440	9350	9360	9360	9350	355
307	20230829	150200	2188472180	9340	9350	9350	9340	1700
308	20230829	150100	2172593380	9340	9340	9340	9340	1156
309	20230829	150000	2161796340	9340	9350	9350	9340	179
310	20230829	145900	2160124470	9340	9350	9350	9340	150
311	20230829	145800	2158722270	9350	9340	9350	9340	771
312	20230829	145700	2151515420	9350	9350	9350	9350	35
313	20230829	145600	2151188170	9350	9350	9350	9350	50
314	20230829	145500	2150720670	9340	9340	9350	9340	424
315	20230829	145400	2146756310	9350	9360	9360	9350	359
316	20230829	145300	2143399130	9360	9350	9360	9350	12
317	20230829	145200	2143286820	9350	9360	9360	9350	546
318	20230829	145100	2138178260	9360	9360	9360	9350	8
319	20230829	145000	2138103390	9360	9350	9360	9350	25
320	20230829	144900	2137869630	9350	9350	9350	9350	407
321	20230829	144800	2134064180	9360	9360	9360	9360	50
322	20230829	144700	2133596180	9340	9340	9340	9340	5
323	20230829	144600	2133549480	9340	9350	9350	9340	320
324	20230829	144500	2130557730	9350	9350	9350	9350	8
325	20230829	144400	2130482930	9360	9350	9360	9350	348
326	20230829	144300	2127229120	9350	9350	9350	9350	200
327	20230829	144200	2125359120	9340	9360	9360	9340	80
328	20230829	144100	2124611310	9350	9350	9350	9350	10
329	20230829	144000	2124517810	9350	9350	9350	9350	141
330	20230829	143900	2123199460	9350	9350	9350	9350	561
331	20230829	143800	2117954110	9360	9360	9360	9360	367
332	20230829	143700	2114518990	9350	9360	9360	9350	133
333	20230829	143600	2113274330	9350	9350	9350	9350	92
334	20230829	143500	2112414130	9350	9350	9350	9350	9
335	20230829	143400	2112329980	9350	9350	9350	9350	87
336	20230829	143300	2111516530	9370	9350	9370	9350	230
337	20230829	143200	2109365850	9340	9320	9340	9320	55
338	20230829	143100	2108852510	9320	9320	9330	9320	850
339	20230829	143000	2100929790	9330	9330	9330	9330	32
340	20230829	142900	2100631230	9330	9330	9330	9330	0
341	20230829	142800	2100631230	9330	9330	9330	9330	95
342	20230829	142700	2099744880	9330	9330	9330	9330	200
343	20230829	142600	2097878880	9330	9330	9330	9330	2
344	20230829	142500	2097860220	9340	9320	9340	9320	175
345	20230829	142400	2096229150	9320	9330	9330	9320	23
346	20230829	142300	2096014770	9330	9330	9330	9330	150
347	20230829	142200	2094615270	9330	9340	9340	9330	619
348	20230829	142100	2088839000	9340	9340	9340	9340	71
349	20230829	142000	2088175860	9340	9340	9340	9340	106
350	20230829	141900	2087185820	9340	9340	9340	9340	1
351	20230829	141800	2087176480	9340	9340	9340	9340	63
352	20230829	141700	2086588060	9350	9350	9350	9350	0
353	20230829	141600	2086588060	9350	9340	9350	9340	1702
354	20230829	141500	2070691360	9340	9350	9350	9340	8
355	20230829	141400	2070616610	9350	9370	9370	9350	1484
356	20230829	141300	2056741090	9370	9360	9370	9360	66
357	20230829	141200	2056122810	9370	9370	9370	9370	242
358	20230829	141100	2053855270	9370	9360	9370	9350	44
359	20230829	141000	2053443450	9370	9370	9370	9370	1
360	20230829	140900	2053434080	9350	9340	9350	9340	413
361	20230829	140800	2049572550	9340	9340	9340	9340	409
362	20230829	140700	2045752490	9330	9330	9330	9330	2291
363	20230829	140600	2024377460	9320	9330	9330	9310	765
364	20230829	140500	2017246630	9320	9320	9320	9320	175
365	20230829	140400	2015615630	9320	9330	9330	9320	43
366	20230829	140300	2015214740	9330	9330	9340	9330	39
367	20230829	140200	2014850820	9320	9310	9320	9310	5
368	20230829	140100	2014804240	9310	9310	9320	9310	1068
369	20230829	140000	2004860460	9310	9330	9330	9310	173
370	20230829	135900	2003248950	9330	9330	9330	9330	156
371	20230829	135800	2001793470	9340	9330	9340	9330	11
372	20230829	135700	2001690740	9340	9340	9340	9340	12
373	20230829	135600	2001578660	9330	9320	9330	9320	563
374	20230829	135500	1996327070	9320	9320	9320	9320	0
375	20230829	135400	1996327070	9320	9310	9320	9310	460
376	20230829	135300	1992040460	9300	9320	9320	9300	426
377	20230829	135200	1988075210	9310	9310	9310	9310	417
378	20230829	135100	1984192940	9310	9310	9310	9310	2414
379	20230829	135000	1961718600	9310	9310	9320	9310	87
380	20230829	134900	1960908620	9320	9320	9320	9320	0
381	20230829	134800	1960908620	9320	9310	9320	9310	516
382	20230829	134700	1956104470	9310	9310	9310	9310	200
383	20230829	134600	1954242470	9300	9310	9310	9300	145
384	20230829	134500	1952893960	9300	9320	9320	9300	335
385	20230829	134400	1949778040	9300	9300	9300	9300	0
386	20230829	134300	1949778040	9300	9300	9300	9300	0
387	20230829	134200	1949778040	9300	9310	9310	9300	5132
388	20230829	134100	1902047440	9310	9310	9310	9300	2588
389	20230829	134000	1877953210	9330	9330	9330	9330	217
390	20230829	133900	1875928600	9330	9330	9330	9330	33
391	20230829	133800	1875620710	9330	9330	9330	9330	110
392	20230829	133700	1874594410	9330	9320	9330	9320	120
393	20230829	133600	1873475010	9320	9320	9320	9320	2
394	20230829	133500	1873456370	9310	9310	9310	9310	236
395	20230829	133400	1871259210	9310	9310	9310	9310	10
396	20230829	133300	1871166110	9300	9300	9300	9300	0
397	20230829	133200	1871166110	9300	9310	9310	9300	3589
398	20230829	133100	1837763670	9310	9320	9320	9310	4903
399	20230829	133000	1792099150	9330	9330	9330	9330	1155
400	20230829	132900	1781323000	9340	9340	9340	9340	161
401	20230829	132800	1779819260	9330	9330	9330	9330	0
402	20230829	132700	1779819260	9330	9330	9330	9330	0
403	20230829	132600	1779819260	9330	9350	9350	9330	126
404	20230829	132500	1778643080	9330	9350	9350	9330	304
405	20230829	132400	1775806700	9350	9350	9350	9350	128
406	20230829	132300	1774609900	9330	9340	9340	9330	2053
407	20230829	132200	1755454890	9330	9340	9340	9330	1482
408	20230829	132100	1741621650	9350	9350	9350	9340	363
409	20230829	132000	1738228140	9350	9350	9350	9350	16
410	20230829	131900	1738078540	9350	9370	9370	9350	5189
411	20230829	131800	1689538860	9370	9390	9390	9370	128
412	20230829	131700	1688338440	9370	9370	9370	9370	11
413	20230829	131600	1688235370	9370	9370	9390	9370	346
414	20230829	131500	1684992650	9370	9370	9370	9370	48
415	20230829	131400	1684542890	9370	9360	9370	9360	167
416	20230829	131300	1682979710	9360	9370	9370	9350	3236
417	20230829	131200	1652693090	9370	9370	9370	9370	261
418	20230829	131100	1650247520	9370	9350	9370	9350	1550
419	20230829	131000	1635739120	9350	9350	9350	9330	1085
420	20230829	130900	1625598690	9360	9360	9360	9340	2070
421	20230829	130800	1606228690	9370	9390	9390	9370	1987
422	20230829	130700	1587610290	9400	9380	9400	9380	1366
423	20230829	130600	1574783690	9380	9380	9380	9380	229
424	20230829	130500	1572635670	9380	9380	9380	9380	0
425	20230829	130400	1572635670	9380	9380	9380	9380	159
426	20230829	130300	1571144250	9380	9380	9380	9380	198
427	20230829	130200	1569287010	9390	9380	9390	9380	561
428	20230829	130100	1564024780	9380	9390	9390	9380	276
429	20230829	130000	1561434790	9380	9390	9390	9380	310
430	20230829	125900	1558524620	9400	9400	9400	9400	207
431	20230829	125800	1556578820	9400	9400	9400	9400	146
432	20230829	125700	1555206420	9390	9390	9400	9390	793
433	20230829	125600	1547759950	9390	9400	9400	9390	802
434	20230829	125500	1540221360	9410	9400	9410	9400	1016
435	20230829	125400	1530670740	9400	9400	9400	9400	450
436	20230829	125300	1526440740	9400	9400	9410	9390	2728
437	20230829	125200	1500798030	9400	9390	9400	9390	4470
438	20230829	125100	1458800550	9390	9390	9390	9390	345
439	20230829	125000	1455561000	9390	9370	9390	9370	639
440	20230829	124900	1449569650	9380	9380	9380	9380	184
441	20230829	124800	1447843730	9370	9380	9380	9370	166
442	20230829	124700	1446287650	9380	9380	9380	9380	376
443	20230829	124600	1442760770	9380	9370	9380	9370	107
444	20230829	124500	1441758110	9370	9380	9380	9370	539
445	20230829	124400	1436702570	9380	9380	9380	9380	994
446	20230829	124300	1427378850	9380	9380	9380	9380	225
447	20230829	124200	1425268350	9380	9380	9380	9370	83
448	20230829	124100	1424489910	9380	9340	9380	9340	1266
449	20230829	124000	1412626150	9340	9340	9340	9340	150
450	20230829	123900	1411225150	9340	9340	9340	9340	2
451	20230829	123800	1411206470	9340	9340	9340	9340	221
452	20230829	123700	1409142330	9340	9340	9340	9340	118
453	20230829	123600	1408040210	9350	9350	9350	9350	571
454	20230829	123500	1402701360	9350	9350	9350	9350	282
455	20230829	123400	1400064660	9360	9360	9360	9360	34
456	20230829	123300	1399746420	9360	9360	9360	9360	153
457	20230829	123200	1398314340	9360	9360	9360	9360	0
458	20230829	123100	1398314340	9360	9350	9360	9350	315
459	20230829	123000	1395365960	9360	9350	9360	9350	308
460	20230829	122900	1392483290	9350	9350	9350	9350	130
461	20230829	122800	1391267790	9350	9360	9360	9350	19
462	20230829	122700	1391090040	9360	9360	9360	9360	167
463	20230829	122600	1389526920	9360	9360	9360	9360	276
464	20230829	122500	1386943560	9360	9360	9360	9360	105
465	20230829	122400	1385960760	9360	9360	9370	9360	1240
466	20230829	122300	1374354350	9360	9360	9360	9360	88
467	20230829	122200	1373530670	9370	9370	9370	9370	231
468	20230829	122100	1371366200	9370	9360	9370	9350	333
469	20230829	122000	1368250500	9350	9360	9360	9350	178
470	20230829	121900	1366584500	9350	9350	9350	9350	100
471	20230829	121800	1365649500	9350	9360	9360	9350	318
472	20230829	121700	1362674050	9360	9360	9360	9360	92
473	20230829	121600	1361812930	9350	9360	9360	9350	4
474	20230829	121500	1361775500	9360	9350	9360	9350	211
475	20230829	121400	1359802640	9350	9350	9350	9350	901
476	20230829	121300	1351378290	9350	9350	9350	9350	210
477	20230829	121200	1349414790	9350	9350	9350	9350	25
478	20230829	121100	1349181040	9350	9350	9350	9350	15
479	20230829	121000	1349040790	9340	9330	9340	9330	182
480	20230829	120900	1347341110	9330	9330	9340	9330	108
481	20230829	120800	1346333420	9340	9330	9340	9330	263
482	20230829	120700	1343879060	9330	9330	9330	9320	576
483	20230829	120600	1338505000	9340	9340	9340	9340	40
484	20230829	120500	1338131400	9330	9340	9340	9330	1253
485	20230829	120400	1326434280	9340	9350	9350	9340	33
486	20230829	120300	1326125830	9350	9350	9350	9350	1
487	20230829	120200	1326116480	9340	9340	9340	9340	0
488	20230829	120100	1326116480	9340	9340	9340	9340	55
489	20230829	120000	1325602780	9340	9340	9340	9340	349
490	20230829	115900	1322343120	9340	9340	9340	9340	255
491	20230829	115800	1319961420	9340	9340	9340	9340	0
492	20230829	115700	1319961420	9340	9340	9340	9340	0
493	20230829	115600	1319961420	9340	9340	9340	9340	682
494	20230829	115500	1313591540	9350	9350	9350	9350	855
495	20230829	115400	1305597290	9350	9350	9350	9350	0
496	20230829	115300	1305597290	9350	9350	9350	9350	42
497	20230829	115200	1305204590	9350	9350	9350	9350	105
498	20230829	115100	1304222840	9350	9350	9350	9350	31
499	20230829	115000	1303932990	9350	9340	9350	9340	480
500	20230829	114900	1299447800	9340	9340	9340	9340	103
501	20230829	114800	1298485780	9350	9340	9350	9340	190
502	20230829	114700	1296710880	9340	9350	9350	9340	773
503	20230829	114600	1289488550	9350	9350	9350	9350	387
504	20230829	114500	1285870100	9350	9350	9350	9350	169
505	20230829	114400	1284289950	9350	9350	9350	9350	230
506	20230829	114300	1282139450	9350	9350	9350	9340	518
507	20230829	114200	1277297180	9340	9340	9350	9340	125
508	20230829	114100	1276129630	9340	9350	9350	9340	527
509	20230829	114000	1271202720	9360	9360	9360	9360	31
510	20230829	113900	1270912560	9360	9370	9370	9360	57
511	20230829	113800	1270378740	9360	9360	9360	9360	256
512	20230829	113700	1267982580	9360	9360	9360	9360	58
513	20230829	113600	1267439700	9360	9360	9360	9360	56
514	20230829	113500	1266915540	9380	9380	9380	9380	95
515	20230829	113400	1266024440	9380	9370	9380	9350	176
516	20230829	113300	1264378520	9350	9370	9380	9350	3748
517	20230829	113200	1229284360	9370	9360	9370	9360	727
518	20230829	113100	1222473370	9360	9370	9370	9360	527
519	20230829	113000	1217536440	9360	9380	9380	9360	315
520	20230829	112900	1214587180	9370	9350	9370	9350	1372
521	20230829	112800	1201732420	9350	9380	9380	9350	250
522	20230829	112700	1199394620	9350	9380	9380	9350	2044
523	20230829	112600	1180262400	9350	9380	9380	9350	88
524	20230829	112500	1179436990	9380	9340	9380	9330	1373
525	20230829	112400	1166593470	9330	9330	9330	9330	58
526	20230829	112300	1166052330	9340	9340	9340	9340	504
527	20230829	112200	1161344970	9320	9350	9350	9320	128
528	20230829	112100	1160151750	9330	9330	9330	9330	180
529	20230829	112000	1158472350	9330	9330	9330	9330	209
530	20230829	111900	1156522380	9330	9330	9330	9330	30
531	20230829	111800	1156242480	9310	9340	9350	9310	2002
532	20230829	111700	1137567910	9330	9310	9330	9310	260
533	20230829	111600	1135144480	9310	9310	9330	9310	383
534	20230829	111500	1131571310	9310	9310	9310	9310	152
535	20230829	111400	1130156190	9310	9310	9310	9310	17
536	20230829	111300	1129997920	9300	9350	9350	9300	3466
537	20230829	111200	1097734330	9340	9350	9350	9340	1007
538	20230829	111100	1088325500	9370	9370	9390	9350	2154
539	20230829	111000	1068170590	9370	9360	9400	9360	2410
540	20230829	110900	1045536560	9350	9390	9390	9350	666
541	20230829	110800	1039299650	9380	9360	9380	9350	5960
542	20230829	110700	983466720	9360	9310	9360	9310	10226
543	20230829	110600	887942210	9310	9300	9310	9300	2901
544	20230829	110500	860947340	9290	9290	9290	9280	2047
545	20230829	110400	841930740	9290	9260	9290	9260	899
546	20230829	110300	833605970	9260	9290	9290	9260	219
547	20230829	110200	831573650	9290	9290	9290	9260	851
548	20230829	110100	823686060	9270	9270	9270	9270	56
549	20230829	110000	823166940	9260	9260	9260	9260	512
550	20230829	105900	818425820	9280	9260	9280	9260	5305
551	20230829	105800	769264240	9250	9250	9250	9250	549
552	20230829	105700	764185990	9250	9250	9250	9250	109
553	20230829	105600	763177740	9250	9240	9250	9240	16
554	20230829	105500	763029840	9240	9240	9240	9240	448
555	20230829	105400	758890320	9240	9240	9240	9240	120
556	20230829	105300	757781520	9230	9230	9230	9230	185
557	20230829	105200	756073970	9230	9230	9230	9230	593
558	20230829	105100	750600580	9230	9230	9230	9230	1
559	20230829	105000	750591350	9230	9230	9230	9230	312
560	20230829	104900	747711590	9220	9230	9230	9220	3
561	20230829	104800	747683920	9230	9230	9230	9230	311
562	20230829	104700	744813390	9220	9220	9220	9220	300
563	20230829	104600	742047390	9220	9220	9220	9220	47
564	20230829	104500	741614050	9220	9220	9220	9220	2
565	20230829	104400	741595610	9220	9220	9220	9220	1000
566	20230829	104300	732375610	9190	9190	9190	9190	2
567	20230829	104200	732357230	9190	9190	9190	9190	300
568	20230829	104100	729600230	9180	9190	9190	9180	1143
569	20230829	104000	719096790	9190	9200	9200	9190	2768
570	20230829	103900	693642690	9210	9210	9210	9210	1310
571	20230829	103800	681577590	9220	9220	9220	9220	100
572	20230829	103700	680655590	9220	9220	9220	9220	1271
573	20230829	103600	668936970	9230	9230	9230	9230	1
574	20230829	103500	668927740	9230	9230	9230	9230	870
575	20230829	103400	660897640	9240	9250	9260	9240	1303
576	20230829	103300	648854580	9250	9250	9250	9250	74
577	20230829	103200	648170080	9250	9250	9250	9240	578
578	20230829	103100	642823980	9250	9250	9250	9240	79
579	20230829	103000	642093730	9250	9260	9260	9250	1624
580	20230829	102900	627071530	9260	9250	9260	9250	3044
581	20230829	102800	598913630	9240	9240	9240	9240	5
582	20230829	102700	598867430	9240	9250	9250	9240	17
583	20230829	102600	598710290	9250	9230	9250	9230	4193
584	20230829	102500	559968080	9230	9230	9230	9230	1092
585	20230829	102400	549888920	9230	9230	9230	9230	1068
586	20230829	102300	540031280	9220	9220	9220	9220	512
587	20230829	102200	535310640	9220	9220	9220	9220	275
588	20230829	102100	532775140	9220	9210	9220	9210	190
589	20230829	102000	531023350	9230	9230	9230	9230	388
590	20230829	101900	527442110	9230	9230	9230	9230	10
591	20230829	101800	527349810	9230	9230	9230	9230	0
592	20230829	101700	527349810	9230	9230	9240	9210	426
593	20230829	101600	523418230	9230	9210	9230	9210	494
594	20230829	101500	518865160	9210	9210	9210	9210	50
595	20230829	101400	518404660	9210	9210	9210	9210	775
596	20230829	101300	511266910	9220	9210	9220	9210	241
597	20230829	101200	509045800	9220	9220	9220	9220	182
598	20230829	101100	507367760	9220	9210	9220	9210	52
599	20230829	101000	506888640	9210	9210	9230	9200	142
600	20230829	100900	505581000	9210	9220	9220	9210	1482
601	20230829	100800	491917170	9220	9210	9220	9210	272
602	20230829	100700	489411950	9210	9200	9210	9190	663
603	20230829	100600	483309520	9200	9200	9200	9200	290
604	20230829	100500	480641520	9200	9200	9200	9190	152
605	20230829	100400	479244340	9190	9190	9190	9190	18
606	20230829	100300	479078920	9190	9190	9190	9190	42
607	20230829	100200	478692940	9210	9210	9210	9210	814
608	20230829	100100	471196000	9210	9200	9210	9190	135
609	20230829	100000	469953810	9190	9200	9210	9190	123
610	20230829	095900	468822480	9200	9200	9200	9200	175
611	20230829	095800	467212480	9210	9220	9220	9210	2416
612	20230829	095700	444956450	9220	9220	9220	9220	12
613	20230829	095600	444845810	9210	9220	9220	9210	570
614	20230829	095500	439596010	9220	9220	9220	9210	217
615	20230829	095400	437595620	9220	9210	9220	9210	24
616	20230829	095300	437374480	9200	9200	9200	9200	356
617	20230829	095200	434099280	9200	9200	9200	9200	50
618	20230829	095100	433639280	9200	9200	9200	9190	19
619	20230829	095000	433464540	9190	9200	9200	9190	401
620	20230829	094900	429778810	9200	9210	9210	9200	335
621	20230829	094800	426695720	9230	9220	9230	9220	162
622	20230829	094700	425200860	9230	9230	9230	9230	2486
623	20230829	094600	402255080	9230	9230	9230	9210	232
624	20230829	094500	400116240	9210	9230	9230	9210	50
625	20230829	094400	399655460	9220	9220	9220	9220	185
626	20230829	094300	397949760	9220	9200	9220	9200	1772
627	20230829	094200	381635350	9220	9210	9220	9200	94
628	20230829	094100	380770010	9200	9210	9210	9200	247
629	20230829	094000	378495190	9210	9210	9210	9210	0
630	20230829	093900	378495190	9210	9210	9220	9210	2766
631	20230829	093800	353001890	9200	9180	9200	9180	1244
632	20230829	093700	341570440	9180	9180	9180	9180	13
633	20230829	093600	341451100	9180	9180	9180	9180	1000
634	20230829	093500	332271100	9180	9180	9180	9180	394
635	20230829	093400	328654180	9170	9170	9180	9170	19
636	20230829	093300	328479930	9180	9190	9190	9170	209
637	20230829	093200	326561320	9180	9170	9180	9170	855
638	20230829	093100	318720760	9170	9160	9170	9160	352
639	20230829	093000	315496410	9160	9170	9170	9160	1573
640	20230829	092900	301079630	9170	9200	9200	9170	2944
641	20230829	092800	274069330	9200	9190	9210	9180	500
642	20230829	092700	269466420	9190	9190	9190	9180	377
643	20230829	092600	266004810	9190	9190	9190	9190	231
644	20230829	092500	263881920	9190	9200	9210	9190	44
645	20230829	092400	263477180	9210	9200	9210	9200	702
646	20230829	092300	257017280	9210	9210	9210	9210	52
647	20230829	092200	256538360	9210	9220	9220	9210	577
648	20230829	092100	251219420	9220	9180	9220	9180	238
649	20230829	092000	249032740	9220	9180	9220	9180	742
650	20230829	091900	242207620	9180	9200	9220	9180	359
651	20230829	091800	238903410	9220	9210	9230	9200	1159
652	20230829	091700	228216350	9210	9170	9210	9170	3139
653	20230829	091600	199355170	9140	9180	9180	9140	2391
654	20230829	091500	177490180	9170	9180	9180	9170	1116
655	20230829	091400	167246360	9180	9180	9180	9180	31
656	20230829	091300	166961780	9170	9180	9180	9170	552
657	20230829	091200	161895420	9180	9170	9180	9170	87
658	20230829	091100	161097570	9140	9150	9150	9130	523
659	20230829	091000	156312350	9140	9140	9140	9140	96
660	20230829	090900	155434910	9130	9120	9130	9120	196
661	20230829	090800	153645830	9120	9120	9170	9120	541
662	20230829	090700	148711860	9120	9120	9130	9120	288
663	20230829	090600	146084870	9140	9150	9170	9130	1471
664	20230829	090500	132618610	9160	9110	9160	9110	518
665	20230829	090400	127880330	9110	9110	9110	9100	826
666	20230829	090300	120355490	9100	9120	9180	9100	2767
667	20230829	090200	95137890	9120	9190	9190	9110	3312
668	20230829	090100	64785710	9190	9170	9190	9170	450
669	20230829	090000	60650410	9150	9230	9230	9140	6589