KissMeData/213420/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	201000	2421586500	40850	40850	40850	40850	1378
3	20230809	200900	2421586500	40850	40850	40850	40850	0
4	20230809	200800	2421586500	40850	40850	40850	40850	0
5	20230809	200700	2421586500	40850	40850	40850	40850	0
6	20230809	200600	2421586500	40850	40850	40850	40850	0
7	20230809	200500	2421586500	40850	40850	40850	40850	0
8	20230809	200400	2421586500	40850	40850	40850	40850	0
9	20230809	200300	2421586500	40850	40850	40850	40850	0
10	20230809	200200	2421586500	40850	40850	40850	40850	0
11	20230809	200100	2421586500	40850	40850	40850	40850	0
12	20230809	200000	2421586500	40850	40850	40850	40850	0
13	20230809	195900	2421586500	40850	40850	40850	40850	0
14	20230809	195800	2421586500	40850	40850	40850	40850	0
15	20230809	195700	2421586500	40850	40850	40850	40850	0
16	20230809	195600	2421586500	40850	40850	40850	40850	0
17	20230809	195500	2421586500	40850	40850	40850	40850	0
18	20230809	195400	2421586500	40850	40850	40850	40850	0
19	20230809	195300	2421586500	40850	40850	40850	40850	0
20	20230809	195200	2421586500	40850	40850	40850	40850	0
21	20230809	195100	2421586500	40850	40850	40850	40850	0
22	20230809	195000	2421586500	40850	40850	40850	40850	0
23	20230809	194900	2421586500	40850	40850	40850	40850	0
24	20230809	194800	2421586500	40850	40850	40850	40850	0
25	20230809	194700	2421586500	40850	40850	40850	40850	0
26	20230809	194600	2421586500	40850	40850	40850	40850	0
27	20230809	194500	2421586500	40850	40850	40850	40850	0
28	20230809	194400	2421586500	40850	40850	40850	40850	0
29	20230809	194300	2421586500	40850	40850	40850	40850	0
30	20230809	194200	2421586500	40850	40850	40850	40850	0
31	20230809	194100	2421586500	40850	40850	40850	40850	0
32	20230809	194000	2421586500	40850	40850	40850	40850	1378
33	20230809	193900	2421586500	40850	40850	40850	40850	0
34	20230809	193800	2421586500	40850	40850	40850	40850	0
35	20230809	193700	2421586500	40850	40850	40850	40850	0
36	20230809	193600	2421586500	40850	40850	40850	40850	0
37	20230809	193500	2421586500	40850	40850	40850	40850	0
38	20230809	193400	2421586500	40850	40850	40850	40850	0
39	20230809	193300	2421586500	40850	40850	40850	40850	0
40	20230809	193200	2421586500	40850	40850	40850	40850	0
41	20230809	193100	2421586500	40850	40850	40850	40850	0
42	20230809	193000	2421586500	40850	40850	40850	40850	0
43	20230809	192900	2421586500	40850	40850	40850	40850	0
44	20230809	192800	2421586500	40850	40850	40850	40850	0
45	20230809	192700	2421586500	40850	40850	40850	40850	0
46	20230809	192600	2421586500	40850	40850	40850	40850	0
47	20230809	192500	2421586500	40850	40850	40850	40850	0
48	20230809	192400	2421586500	40850	40850	40850	40850	0
49	20230809	192300	2421586500	40850	40850	40850	40850	0
50	20230809	192200	2421586500	40850	40850	40850	40850	0
51	20230809	192100	2421586500	40850	40850	40850	40850	0
52	20230809	192000	2421586500	40850	40850	40850	40850	0
53	20230809	191900	2421586500	40850	40850	40850	40850	0
54	20230809	191800	2421586500	40850	40850	40850	40850	0
55	20230809	191700	2421586500	40850	40850	40850	40850	0
56	20230809	191600	2421586500	40850	40850	40850	40850	0
57	20230809	191500	2421586500	40850	40850	40850	40850	0
58	20230809	191400	2421586500	40850	40850	40850	40850	0
59	20230809	191300	2421586500	40850	40850	40850	40850	0
60	20230809	191200	2421586500	40850	40850	40850	40850	0
61	20230809	191100	2421586500	40850	40850	40850	40850	0
62	20230809	191000	2421586500	40850	40850	40850	40850	1378
63	20230809	190900	2421586500	40850	40850	40850	40850	0
64	20230809	190800	2421586500	40850	40850	40850	40850	0
65	20230809	190700	2421586500	40850	40850	40850	40850	0
66	20230809	190600	2421586500	40850	40850	40850	40850	0
67	20230809	190500	2421586500	40850	40850	40850	40850	0
68	20230809	190400	2421586500	40850	40850	40850	40850	0
69	20230809	190300	2421586500	40850	40850	40850	40850	0
70	20230809	190200	2421586500	40850	40850	40850	40850	0
71	20230809	190100	2421586500	40850	40850	40850	40850	0
72	20230809	190000	2421586500	40850	40850	40850	40850	0
73	20230809	185900	2421586500	40850	40850	40850	40850	0
74	20230809	185800	2421586500	40850	40850	40850	40850	0
75	20230809	185700	2421586500	40850	40850	40850	40850	0
76	20230809	185600	2421586500	40850	40850	40850	40850	0
77	20230809	185500	2421586500	40850	40850	40850	40850	0
78	20230809	185400	2421586500	40850	40850	40850	40850	0
79	20230809	185300	2421586500	40850	40850	40850	40850	0
80	20230809	185200	2421586500	40850	40850	40850	40850	0
81	20230809	185100	2421586500	40850	40850	40850	40850	0
82	20230809	185000	2421586500	40850	40850	40850	40850	0
83	20230809	184900	2421586500	40850	40850	40850	40850	0
84	20230809	184800	2421586500	40850	40850	40850	40850	0
85	20230809	184700	2421586500	40850	40850	40850	40850	0
86	20230809	184600	2421586500	40850	40850	40850	40850	0
87	20230809	184500	2421586500	40850	40850	40850	40850	0
88	20230809	184400	2421586500	40850	40850	40850	40850	0
89	20230809	184300	2421586500	40850	40850	40850	40850	0
90	20230809	184200	2421586500	40850	40850	40850	40850	0
91	20230809	184100	2421586500	40850	40850	40850	40850	0
92	20230809	184000	2421586500	40850	40850	40850	40850	1378
93	20230809	183900	2421586500	40850	40850	40850	40850	0
94	20230809	183800	2421586500	40850	40850	40850	40850	0
95	20230809	183700	2421586500	40850	40850	40850	40850	0
96	20230809	183600	2421586500	40850	40850	40850	40850	0
97	20230809	183500	2421586500	40850	40850	40850	40850	0
98	20230809	183400	2421586500	40850	40850	40850	40850	0
99	20230809	183300	2421586500	40850	40850	40850	40850	0
100	20230809	183200	2421586500	40850	40850	40850	40850	0
101	20230809	183100	2421586500	40850	40850	40850	40850	0
102	20230809	183000	2421586500	40850	40850	40850	40850	0
103	20230809	182900	2421586500	40850	40850	40850	40850	0
104	20230809	182800	2421586500	40850	40850	40850	40850	0
105	20230809	182700	2421586500	40850	40850	40850	40850	0
106	20230809	182600	2421586500	40850	40850	40850	40850	0
107	20230809	182500	2421586500	40850	40850	40850	40850	0
108	20230809	182400	2421586500	40850	40850	40850	40850	0
109	20230809	182300	2421586500	40850	40850	40850	40850	0
110	20230809	182200	2421586500	40850	40850	40850	40850	0
111	20230809	182100	2421586500	40850	40850	40850	40850	0
112	20230809	182000	2421586500	40850	40850	40850	40850	0
113	20230809	181900	2421586500	40850	40850	40850	40850	0
114	20230809	181800	2421586500	40850	40850	40850	40850	0
115	20230809	181700	2421586500	40850	40850	40850	40850	0
116	20230809	181600	2421586500	40850	40850	40850	40850	0
117	20230809	181500	2421586500	40850	40850	40850	40850	0
118	20230809	181400	2421586500	40850	40850	40850	40850	0
119	20230809	181300	2421586500	40850	40850	40850	40850	0
120	20230809	181200	2421586500	40850	40850	40850	40850	0
121	20230809	181100	2421586500	40850	40850	40850	40850	0
122	20230809	181000	2421586500	40850	40850	40850	40850	1378
123	20230809	180900	2421586500	40850	40850	40850	40850	0
124	20230809	180800	2421586500	40850	40850	40850	40850	0
125	20230809	180700	2421586500	40850	40850	40850	40850	0
126	20230809	180600	2421586500	40850	40850	40850	40850	0
127	20230809	180500	2421586500	40850	40850	40850	40850	0
128	20230809	180400	2421586500	40850	40850	40850	40850	0
129	20230809	180300	2421586500	40850	40850	40850	40850	0
130	20230809	180200	2421586500	40850	40850	40850	40850	0
131	20230809	180100	2421586500	40850	40850	40850	40850	0
132	20230809	180000	2421586500	40850	40850	40850	40850	0
133	20230809	175900	2421586500	40850	40850	40850	40850	0
134	20230809	175800	2421586500	40850	40850	40850	40850	0
135	20230809	175700	2421586500	40850	40850	40850	40850	0
136	20230809	175600	2421586500	40850	40850	40850	40850	0
137	20230809	175500	2421586500	40850	40850	40850	40850	0
138	20230809	175400	2421586500	40850	40850	40850	40850	0
139	20230809	175300	2421586500	40850	40850	40850	40850	0
140	20230809	175200	2421586500	40850	40850	40850	40850	0
141	20230809	175100	2421586500	40850	40850	40850	40850	0
142	20230809	175000	2421586500	40850	40850	40850	40850	0
143	20230809	174900	2421586500	40850	40850	40850	40850	0
144	20230809	174800	2421586500	40850	40850	40850	40850	0
145	20230809	174700	2421586500	40850	40850	40850	40850	0
146	20230809	174600	2421586500	40850	40850	40850	40850	0
147	20230809	174500	2421586500	40850	40850	40850	40850	0
148	20230809	174400	2421586500	40850	40850	40850	40850	0
149	20230809	174300	2421586500	40850	40850	40850	40850	0
150	20230809	174200	2421586500	40850	40850	40850	40850	0
151	20230809	174100	2421586500	40850	40850	40850	40850	0
152	20230809	174000	2421586500	40850	40850	40850	40850	1378
153	20230809	173900	2421586500	40850	40850	40850	40850	0
154	20230809	173800	2421586500	40850	40850	40850	40850	0
155	20230809	173700	2421586500	40850	40850	40850	40850	0
156	20230809	173600	2421586500	40850	40850	40850	40850	0
157	20230809	173500	2421586500	40850	40850	40850	40850	0
158	20230809	173400	2421586500	40850	40850	40850	40850	0
159	20230809	173300	2421586500	40850	40850	40850	40850	0
160	20230809	173200	2421586500	40850	40850	40850	40850	0
161	20230809	173100	2421586500	40850	40850	40850	40850	0
162	20230809	173000	2421586500	40850	40850	40850	40850	0
163	20230809	172900	2421586500	40850	40850	40850	40850	0
164	20230809	172800	2421586500	40850	40850	40850	40850	0
165	20230809	172700	2421586500	40850	40850	40850	40850	0
166	20230809	172600	2421586500	40850	40850	40850	40850	0
167	20230809	172500	2421586500	40850	40850	40850	40850	0
168	20230809	172400	2421586500	40850	40850	40850	40850	0
169	20230809	172300	2421586500	40850	40850	40850	40850	0
170	20230809	172200	2421586500	40850	40850	40850	40850	0
171	20230809	172100	2421586500	40850	40850	40850	40850	0
172	20230809	172000	2421586500	40850	40850	40850	40850	0
173	20230809	171900	2421586500	40850	40850	40850	40850	0
174	20230809	171800	2421586500	40850	40850	40850	40850	0
175	20230809	171700	2421586500	40850	40850	40850	40850	0
176	20230809	171600	2421586500	40850	40850	40850	40850	0
177	20230809	171500	2421586500	40850	40850	40850	40850	0
178	20230809	171400	2421586500	40850	40850	40850	40850	0
179	20230809	171300	2421586500	40850	40850	40850	40850	0
180	20230809	171200	2421586500	40850	40850	40850	40850	0
181	20230809	171100	2421586500	40850	40850	40850	40850	0
182	20230809	171000	2421586500	40850	40850	40850	40850	1378
183	20230809	170900	2421586500	40850	40850	40850	40850	0
184	20230809	170800	2421586500	40850	40850	40850	40850	0
185	20230809	170700	2421586500	40850	40850	40850	40850	0
186	20230809	170600	2421586500	40850	40850	40850	40850	0
187	20230809	170500	2421586500	40850	40850	40850	40850	0
188	20230809	170400	2421586500	40850	40850	40850	40850	0
189	20230809	170300	2421586500	40850	40850	40850	40850	0
190	20230809	170200	2421586500	40850	40850	40850	40850	0
191	20230809	170100	2421586500	40850	40850	40850	40850	0
192	20230809	170000	2421586500	40850	40850	40850	40850	0
193	20230809	165900	2421586500	40850	40850	40850	40850	0
194	20230809	165800	2421586500	40850	40850	40850	40850	0
195	20230809	165700	2421586500	40850	40850	40850	40850	0
196	20230809	165600	2421586500	40850	40850	40850	40850	0
197	20230809	165500	2421586500	40850	40850	40850	40850	0
198	20230809	165400	2421586500	40850	40850	40850	40850	0
199	20230809	165300	2421586500	40850	40850	40850	40850	0
200	20230809	165200	2421586500	40850	40850	40850	40850	0
201	20230809	165100	2421586500	40850	40850	40850	40850	0
202	20230809	165000	2421586500	40850	40850	40850	40850	0
203	20230809	164900	2421586500	40850	40850	40850	40850	0
204	20230809	164800	2421586500	40850	40850	40850	40850	0
205	20230809	164700	2421586500	40850	40850	40850	40850	0
206	20230809	164600	2421586500	40850	40850	40850	40850	0
207	20230809	164500	2421586500	40850	40850	40850	40850	0
208	20230809	164400	2421586500	40850	40850	40850	40850	0
209	20230809	164300	2421586500	40850	40850	40850	40850	0
210	20230809	164200	2421586500	40850	40850	40850	40850	0
211	20230809	164100	2421586500	40850	40850	40850	40850	0
212	20230809	164000	2421586500	40850	40850	40850	40850	1378
213	20230809	163900	2421586500	40850	40850	40850	40850	0
214	20230809	163800	2421586500	40850	40850	40850	40850	0
215	20230809	163700	2421586500	40850	40850	40850	40850	0
216	20230809	163600	2421586500	40850	40850	40850	40850	0
217	20230809	163500	2421586500	40850	40850	40850	40850	0
218	20230809	163400	2421586500	40850	40850	40850	40850	0
219	20230809	163300	2421586500	40850	40850	40850	40850	0
220	20230809	163200	2421586500	40850	40850	40850	40850	0
221	20230809	163100	2421586500	40850	40850	40850	40850	0
222	20230809	163000	2421586500	40850	40850	40850	40850	0
223	20230809	162900	2421586500	40850	40850	40850	40850	0
224	20230809	162800	2421586500	40850	40850	40850	40850	0
225	20230809	162700	2421586500	40850	40850	40850	40850	0
226	20230809	162600	2421586500	40850	40850	40850	40850	0
227	20230809	162500	2421586500	40850	40850	40850	40850	0
228	20230809	162400	2421586500	40850	40850	40850	40850	0
229	20230809	162300	2421586500	40850	40850	40850	40850	0
230	20230809	162200	2421586500	40850	40850	40850	40850	0
231	20230809	162100	2421586500	40850	40850	40850	40850	0
232	20230809	162000	2421586500	40850	40850	40850	40850	0
233	20230809	161900	2421586500	40850	40850	40850	40850	0
234	20230809	161800	2421586500	40850	40850	40850	40850	0
235	20230809	161700	2421586500	40850	40850	40850	40850	0
236	20230809	161600	2421586500	40850	40850	40850	40850	0
237	20230809	161500	2421586500	40850	40850	40850	40850	0
238	20230809	161400	2421586500	40850	40850	40850	40850	0
239	20230809	161300	2421586500	40850	40850	40850	40850	0
240	20230809	161200	2421586500	40850	40850	40850	40850	0
241	20230809	161100	2421586500	40850	40850	40850	40850	0
242	20230809	161000	2421586500	40850	40850	40850	40850	1378
243	20230809	160900	2421586500	40850	40850	40850	40850	0
244	20230809	160800	2421586500	40850	40850	40850	40850	0
245	20230809	160700	2421586500	40850	40850	40850	40850	0
246	20230809	160600	2421586500	40850	40850	40850	40850	0
247	20230809	160500	2421586500	40850	40850	40850	40850	0
248	20230809	160400	2421586500	40850	40850	40850	40850	0
249	20230809	160300	2421586500	40850	40850	40850	40850	0
250	20230809	160200	2421586500	40850	40850	40850	40850	0
251	20230809	160100	2421586500	40850	40850	40850	40850	0
252	20230809	160000	2421586500	40850	40850	40850	40850	0
253	20230809	155900	2421586500	40850	40850	40850	40850	0
254	20230809	155800	2421586500	40850	40850	40850	40850	0
255	20230809	155700	2421586500	40850	40850	40850	40850	0
256	20230809	155600	2421586500	40850	40850	40850	40850	0
257	20230809	155500	2421586500	40850	40850	40850	40850	0
258	20230809	155400	2421586500	40850	40850	40850	40850	0
259	20230809	155300	2421586500	40850	40850	40850	40850	0
260	20230809	155200	2421586500	40850	40850	40850	40850	0
261	20230809	155100	2421586500	40850	40850	40850	40850	0
262	20230809	155000	2421586500	40850	40850	40850	40850	0
263	20230809	154900	2421586500	40850	40850	40850	40850	0
264	20230809	154800	2421586500	40850	40850	40850	40850	0
265	20230809	154700	2421586500	40850	40850	40850	40850	0
266	20230809	154600	2421586500	40850	40850	40850	40850	0
267	20230809	154500	2421586500	40850	40850	40850	40850	0
268	20230809	154400	2421586500	40850	40850	40850	40850	0
269	20230809	154300	2421586500	40850	40850	40850	40850	0
270	20230809	154200	2421586500	40850	40850	40850	40850	0
271	20230809	154100	2421586500	40850	40850	40850	40850	0
272	20230809	154000	2421586500	40850	40850	40850	40850	1378
273	20230809	153900	2421586500	40850	40850	40850	40850	0
274	20230809	153800	2421586500	40850	40850	40850	40850	0
275	20230809	153700	2421586500	40850	40850	40850	40850	0
276	20230809	153600	2421586500	40850	40850	40850	40850	0
277	20230809	153500	2421586500	40850	40850	40850	40850	0
278	20230809	153400	2421586500	40850	40850	40850	40850	0
279	20230809	153300	2421586500	40850	40850	40850	40850	0
280	20230809	153200	2421586500	40850	40850	40850	40850	0
281	20230809	153100	2421586500	40850	40850	40850	40850	0
282	20230809	153000	2421586500	40850	40850	40850	40850	1378
283	20230809	152900	2365295200	40800	40800	40800	40800	0
284	20230809	152800	2365295200	40800	40800	40800	40800	0
285	20230809	152700	2365295200	40800	40800	40800	40800	0
286	20230809	152600	2365295200	40800	40800	40800	40800	0
287	20230809	152500	2365295200	40800	40800	40800	40800	0
288	20230809	152400	2365295200	40800	40800	40800	40800	0
289	20230809	152300	2365295200	40800	40800	40800	40800	0
290	20230809	152200	2365295200	40800	40800	40800	40800	0
291	20230809	152100	2365295200	40800	40800	40800	40800	0
292	20230809	152000	2365295200	40800	40800	40800	40800	0
293	20230809	151900	2365295200	40800	40900	41000	40750	529
294	20230809	151800	2343676150	40700	40900	41050	40700	324
295	20230809	151700	2330413000	40900	40700	40950	40650	464
296	20230809	151600	2311500850	40700	40700	40700	40650	78
297	20230809	151500	2308328600	40700	40650	40700	40650	117
298	20230809	151400	2303569150	40700	40650	40700	40650	199
299	20230809	151300	2295479250	40650	40700	40750	40650	66
300	20230809	151200	2292793850	40750	40700	40750	40700	40
301	20230809	151100	2291165600	40700	40700	40750	40700	66
302	20230809	151000	2288478350	40750	40700	40750	40700	89
303	20230809	150900	2284855100	40700	40700	40750	40700	58
304	20230809	150800	2282493700	40700	40700	40800	40700	42
305	20230809	150700	2280783900	40700	40800	40800	40700	80
306	20230809	150600	2277526900	40800	40750	40800	40700	36
307	20230809	150500	2276061050	40750	40850	40900	40750	35
308	20230809	150400	2274632750	40850	40900	40900	40850	181
309	20230809	150300	2267230100	40900	40850	40900	40700	603
310	20230809	150200	2242630300	40800	40900	40950	40750	113
311	20230809	150100	2238009300	40850	40950	40950	40850	3
312	20230809	150000	2237886550	40900	40900	40950	40850	313
313	20230809	145900	2225090250	40950	40800	40950	40750	150
314	20230809	145800	2218958800	40750	40900	40950	40750	279
315	20230809	145700	2207550800	40950	40800	41000	40800	345
316	20230809	145600	2193444000	40800	40850	40950	40800	313
317	20230809	145500	2180644600	40850	40950	40950	40850	355
318	20230809	145400	2166118750	40850	40850	40950	40850	301
319	20230809	145300	2153804250	40850	40750	40850	40750	111
320	20230809	145200	2149271450	40750	40850	40850	40750	358
321	20230809	145100	2134655250	40850	40850	40950	40850	374
322	20230809	145000	2119373300	40850	40800	40850	40800	58
323	20230809	144900	2117005100	40800	40850	40900	40800	220
324	20230809	144800	2108018000	40850	40800	40950	40800	266
325	20230809	144700	2097146950	40800	40850	40900	40800	185
326	20230809	144600	2089589150	40850	40750	40900	40750	363
327	20230809	144500	2074763750	40750	40850	40850	40750	318
328	20230809	144400	2061784800	40850	40800	40850	40800	248
329	20230809	144300	2051654200	40800	40800	40850	40800	243
330	20230809	144200	2041739450	40850	40800	40850	40800	35
331	20230809	144100	2040310300	40800	40850	40850	40800	232
332	20230809	144000	2030833900	40850	40800	40850	40800	39
333	20230809	143900	2029241950	40800	40800	40850	40800	19
334	20230809	143800	2028466500	40850	40800	40850	40800	10
335	20230809	143700	2028058450	40800	40800	40850	40800	18
336	20230809	143600	2027324000	40800	40800	40850	40800	22
337	20230809	143500	2026425800	40850	40800	40850	40800	180
338	20230809	143400	2019081600	40800	40900	40900	40800	49
339	20230809	143300	2017079850	40950	40850	40950	40850	278
340	20230809	143200	2005710800	40850	40850	40950	40850	140
341	20230809	143100	1999983650	40950	40800	40950	40800	572
342	20230809	143000	1976609850	40800	40800	40850	40800	26
343	20230809	142900	1975549000	40850	40800	40850	40800	101
344	20230809	142800	1971424900	40800	40800	40800	40800	37
345	20230809	142700	1969915300	40800	40800	40850	40800	66
346	20230809	142600	1967219800	40800	40800	40850	40800	137
347	20230809	142500	1961627700	40800	40700	40900	40700	280
348	20230809	142400	1950211400	40700	40850	40900	40700	1494
349	20230809	142300	1889227250	40850	40850	40900	40850	80
350	20230809	142200	1885956750	40850	40900	40900	40850	21
351	20230809	142100	1885098350	40850	40850	40900	40850	45
352	20230809	142000	1883260000	40850	40850	40900	40850	37
353	20230809	141900	1881748100	40850	40850	40850	40850	40
354	20230809	141800	1880114100	40900	40850	40900	40850	108
355	20230809	141700	1875697750	40850	40950	40950	40850	157
356	20230809	141600	1869269550	40950	40900	40950	40900	133
357	20230809	141500	1863826800	40850	40850	40900	40850	156
358	20230809	141400	1857448500	40900	40850	40950	40850	81
359	20230809	141300	1854136800	40850	40900	40950	40850	190
360	20230809	141200	1846365700	40900	40900	41000	40900	301
361	20230809	141100	1834042450	40900	40900	40950	40900	45
362	20230809	141000	1832200250	40900	40900	40950	40900	200
363	20230809	140900	1824011650	40900	40900	40950	40900	25
364	20230809	140800	1822989100	40900	40950	40950	40900	316
365	20230809	140700	1810049700	40900	40900	40950	40900	40
366	20230809	140600	1808412000	40900	40900	40950	40900	276
367	20230809	140500	1797118100	40900	40900	40900	40900	6
368	20230809	140400	1796872700	40900	40900	40950	40900	183
369	20230809	140300	1789380800	40900	40950	40950	40900	30
370	20230809	140200	1788152650	40900	40950	40950	40900	1044
371	20230809	140100	1745402900	40900	40900	40900	40900	115
372	20230809	140000	1740699400	40900	40950	40950	40900	656
373	20230809	135900	1713836800	40950	41000	41000	40950	562
374	20230809	135800	1690797750	41000	41100	41100	41000	1948
375	20230809	135700	1610760000	41100	41100	41150	41100	28
376	20230809	135600	1609608950	41100	41100	41150	41100	21
377	20230809	135500	1608745300	41100	41100	41150	41100	24
378	20230809	135400	1607758600	41100	41150	41150	41100	239
379	20230809	135300	1597923900	41150	41200	41250	41150	255
380	20230809	135200	1587417550	41250	41150	41250	41150	600
381	20230809	135100	1562715550	41100	41100	41150	41100	152
382	20230809	135000	1556461600	41100	41100	41100	41100	12
383	20230809	134900	1555968400	41100	41100	41150	41100	101
384	20230809	134800	1551813050	41100	41100	41100	41100	10
385	20230809	134700	1551402050	41100	41100	41150	41100	109
386	20230809	134600	1546921150	41100	41100	41150	41100	69
387	20230809	134500	1544083700	41150	41100	41150	41100	71
388	20230809	134400	1541162900	41100	41150	41150	41100	886
389	20230809	134300	1504711200	41200	41200	41250	41200	1006
390	20230809	134200	1463261500	41250	41200	41250	41200	82
391	20230809	134100	1459882500	41200	41250	41250	41200	82
392	20230809	134000	1456500550	41250	41250	41250	41200	44
393	20230809	133900	1454686350	41200	41150	41200	41150	129
394	20230809	133800	1449372200	41200	41200	41200	41150	178
395	20230809	133700	1442039150	41200	41200	41200	41150	139
396	20230809	133600	1436312600	41150	41150	41200	41150	294
397	20230809	133500	1424201200	41150	41150	41200	41150	25
398	20230809	133400	1423171900	41150	41150	41150	41150	24
399	20230809	133300	1422184300	41150	41000	41200	41000	664
400	20230809	133200	1394917150	41000	40950	41050	40950	118
401	20230809	133100	1390076400	41050	41000	41050	40950	104
402	20230809	133000	1385813000	41000	41050	41050	41000	750
403	20230809	132900	1355050500	41000	41000	41050	41000	110
404	20230809	132800	1350536600	41050	41000	41050	41000	192
405	20230809	132700	1342662050	41000	40950	41000	40950	83
406	20230809	132600	1339261200	41000	41000	41000	41000	62
407	20230809	132500	1336719200	40950	40950	40950	40950	32
408	20230809	132400	1335408800	41000	41000	41000	40950	76
409	20230809	132300	1332292850	40950	40950	41000	40950	42
410	20230809	132200	1330572250	41000	40950	41000	40950	109
411	20230809	132100	1326106800	41000	40950	41000	40950	19
412	20230809	132000	1325327900	41000	40950	41000	40950	36
413	20230809	131900	1323853150	40950	41050	41050	40950	493
414	20230809	131800	1303637300	41050	41050	41100	41050	308
415	20230809	131700	1290993850	41050	41100	41100	41050	24
416	20230809	131600	1290008100	41050	41050	41050	41050	18
417	20230809	131500	1289269200	41050	41100	41100	41050	451
418	20230809	131400	1270755300	41100	41100	41100	41050	24
419	20230809	131300	1269769400	41050	41050	41100	41050	76
420	20230809	131200	1266646150	41050	41050	41050	41050	27
421	20230809	131100	1265537800	41050	41050	41050	41050	10
422	20230809	131000	1265127300	41050	41050	41050	41050	1
423	20230809	130900	1265086250	41100	41100	41100	41050	71
424	20230809	130800	1262168650	41050	41050	41050	41050	327
425	20230809	130700	1248745300	41050	41050	41050	41050	37
426	20230809	130600	1247226450	41100	41000	41100	41000	171
427	20230809	130500	1240207350	41000	41050	41050	41000	29
428	20230809	130400	1239018000	41000	41000	41000	41000	0
429	20230809	130300	1239018000	41000	41050	41050	41000	101
430	20230809	130200	1234873550	41050	41050	41050	41050	33
431	20230809	130100	1233518900	41050	41050	41050	40950	92
432	20230809	130000	1229745650	41050	41050	41050	41000	245
433	20230809	125900	1219700350	41050	41050	41050	41000	142
434	20230809	125800	1213875300	41050	41000	41050	41000	102
435	20230809	125700	1209688750	41000	41100	41100	41000	11
436	20230809	125600	1209236750	41100	41100	41100	41000	62
437	20230809	125500	1206689450	41100	41000	41100	41000	431
438	20230809	125400	1189009200	41000	41000	41000	40950	113
439	20230809	125300	1184376700	41000	41000	41000	40950	406
440	20230809	125200	1167731450	41000	41000	41000	40950	88
441	20230809	125100	1164123950	40950	41000	41000	40950	26
442	20230809	125000	1163058000	41000	40900	41000	40900	122
443	20230809	124900	1158062450	40950	40950	40950	40900	20
444	20230809	124800	1157243850	40950	40950	40950	40900	41
445	20230809	124700	1155565500	40900	40950	40950	40900	45
446	20230809	124600	1153724100	40950	40950	40950	40950	118
447	20230809	124500	1148892000	40950	40950	40950	40900	40
448	20230809	124400	1147254450	40950	40900	40950	40900	223
449	20230809	124300	1138123500	40850	40900	40900	40850	70
450	20230809	124200	1135262500	40900	40900	40900	40900	51
451	20230809	124100	1133176600	40850	40900	40900	40850	48
452	20230809	124000	1131215450	40900	40900	40900	40900	35
453	20230809	123900	1129783950	40900	40850	40900	40850	112
454	20230809	123800	1125203650	40900	40900	40900	40900	30
455	20230809	123700	1123976650	40900	40900	40900	40900	83
456	20230809	123600	1120581950	40850	40900	40900	40850	34
457	20230809	123500	1119191850	40900	40900	40900	40900	107
458	20230809	123400	1114815550	40850	40900	40900	40850	30
459	20230809	123300	1113589000	40900	40850	40900	40850	111
460	20230809	123200	1109053250	40900	40900	40900	40800	65
461	20230809	123100	1106395800	40900	40900	40900	40900	3
462	20230809	123000	1106273100	40900	40850	40900	40800	65
463	20230809	122900	1103618200	40900	40850	40900	40850	124
464	20230809	122800	1098551900	40850	40850	40850	40800	21
465	20230809	122700	1097694550	40850	40850	40850	40800	19
466	20230809	122600	1096918950	40850	40750	40850	40750	186
467	20230809	122500	1089336750	40750	40750	40750	40750	17
468	20230809	122400	1088644000	40700	40700	40750	40700	166
469	20230809	122300	1081887750	40750	40700	40750	40700	23
470	20230809	122200	1080951100	40700	40750	40750	40700	30
471	20230809	122100	1079728700	40700	40750	40750	40700	16
472	20230809	122000	1079077350	40750	40750	40750	40750	3
473	20230809	121900	1078955100	40650	40750	40750	40650	59
474	20230809	121800	1076553750	40750	40700	40750	40700	148
475	20230809	121700	1070530000	40700	40700	40700	40650	84
476	20230809	121600	1067111700	40700	40650	40700	40600	285
477	20230809	121500	1055528650	40700	40650	40700	40650	39
478	20230809	121400	1053941850	40700	40700	40700	40700	54
479	20230809	121300	1051744050	40700	40650	40700	40650	38
480	20230809	121200	1050199200	40650	40650	40650	40600	295
481	20230809	121100	1038211000	40650	40650	40650	40650	3
482	20230809	121000	1038089050	40600	40600	40650	40600	39
483	20230809	120900	1036504850	40600	40600	40650	40600	32
484	20230809	120800	1035205450	40600	40650	40650	40600	376
485	20230809	120700	1019936650	40650	40650	40650	40650	0
486	20230809	120600	1019936650	40650	40600	40650	40600	31
487	20230809	120500	1018677850	40650	40700	40700	40600	174
488	20230809	120400	1011607400	40700	40650	40700	40650	26
489	20230809	120300	1010549750	40650	40650	40700	40650	82
490	20230809	120200	1007216300	40700	40750	40750	40700	209
491	20230809	120100	998705850	40750	40750	40800	40750	68
492	20230809	120000	995934700	40800	40800	40800	40800	3
493	20230809	115900	995812300	40700	40750	40800	40700	169
494	20230809	115800	988926450	40750	40650	40750	40650	26
495	20230809	115700	987869450	40650	40700	40700	40650	137
496	20230809	115600	982294750	40650	40650	40650	40650	138
497	20230809	115500	976685050	40650	40650	40650	40650	11
498	20230809	115400	976237900	40650	40750	40750	40650	18
499	20230809	115300	975506100	40700	40750	40750	40700	121
500	20230809	115200	970576050	40750	40800	40800	40750	321
501	20230809	115100	957495250	40750	40750	40800	40750	35
502	20230809	115000	956068850	40800	40800	40800	40750	63
503	20230809	114900	953498550	40750	40750	40750	40750	0
504	20230809	114800	953498550	40750	40800	40800	40750	30
505	20230809	114700	952276000	40800	40800	40800	40800	2
506	20230809	114600	952194400	40750	40800	40800	40750	21
507	20230809	114500	951338100	40800	40800	40800	40800	3
508	20230809	114400	951215700	40750	40800	40800	40750	46
509	20230809	114300	949341150	40750	40800	40800	40750	118
510	20230809	114200	944532100	40850	40800	40850	40800	156
511	20230809	114100	938167250	40800	40850	40850	40800	42
512	20230809	114000	936451600	40800	40800	40800	40800	25
513	20230809	113900	935431600	40850	40850	40850	40850	11
514	20230809	113800	934982250	40800	40800	40800	40800	105
515	20230809	113700	930698250	40750	40700	40800	40700	368
516	20230809	113600	915714350	40700	40700	40700	40700	50
517	20230809	113500	913679350	40700	40650	40700	40650	20
518	20230809	113400	912865800	40650	40650	40650	40650	68
519	20230809	113300	910101600	40650	40600	40650	40600	107
520	20230809	113200	905753500	40600	40650	40650	40600	12
521	20230809	113100	905265750	40600	40600	40600	40600	10
522	20230809	113000	904859750	40650	40650	40650	40600	8
523	20230809	112900	904534650	40650	40750	40750	40600	272
524	20230809	112800	893467500	40750	40700	40750	40650	185
525	20230809	112700	885935700	40700	40650	40700	40650	18
526	20230809	112600	885203600	40650	40700	40700	40650	52
527	20230809	112500	883087300	40700	40650	40700	40650	17
528	20230809	112400	882395950	40650	40650	40700	40650	3
529	20230809	112300	882273950	40650	40650	40700	40600	129
530	20230809	112200	877029800	40600	40700	40700	40600	126
531	20230809	112100	871911150	40700	40650	40700	40650	125
532	20230809	112000	866829700	40600	40600	40600	40550	228
533	20230809	111900	857573400	40600	40600	40600	40600	7
534	20230809	111800	857289200	40550	40550	40550	40500	60
535	20230809	111700	854856700	40550	40500	40550	40500	211
536	20230809	111600	846310450	40500	40600	40600	40500	12
537	20230809	111500	845824350	40550	40600	40600	40550	8
538	20230809	111400	845499900	40600	40500	40600	40500	62
539	20230809	111300	842985300	40500	40550	40600	40500	151
540	20230809	111200	836862550	40550	40550	40550	40550	0
541	20230809	111100	836862550	40550	40550	40550	40500	80
542	20230809	111000	833619750	40550	40500	40550	40500	24
543	20230809	110900	832647050	40550	40550	40550	40500	103
544	20230809	110800	828470900	40500	40550	40550	40500	65
545	20230809	110700	825835900	40550	40550	40550	40550	97
546	20230809	110600	821902550	40600	40550	40600	40550	13
547	20230809	110500	821374800	40600	40600	40600	40550	85
548	20230809	110400	817925250	40600	40600	40600	40600	6
549	20230809	110300	817681650	40550	40600	40600	40550	118
550	20230809	110200	812891850	40650	40600	40650	40600	6
551	20230809	110100	812648000	40600	40600	40600	40600	55
552	20230809	110000	810415000	40600	40700	40700	40600	22
553	20230809	105900	809520400	40650	40550	40700	40550	650
554	20230809	105800	783123000	40550	40600	40600	40550	229
555	20230809	105700	773836400	40600	40600	40600	40600	7
556	20230809	105600	773552200	40550	40600	40600	40550	92
557	20230809	105500	769817550	40600	40600	40600	40600	28
558	20230809	105400	768680750	40600	40600	40600	40550	136
559	20230809	105300	763159650	40550	40550	40550	40550	2
560	20230809	105200	763078550	40550	40500	40600	40500	248
561	20230809	105100	753029200	40450	40450	40450	40450	47
562	20230809	105000	751128050	40450	40450	40500	40450	130
563	20230809	104900	745869350	40450	40500	40500	40450	322
564	20230809	104800	732842700	40500	40500	40500	40500	35
565	20230809	104700	731425200	40450	40500	40550	40450	87
566	20230809	104600	727902000	40500	40500	40500	40500	12
567	20230809	104500	727416000	40450	40550	40550	40450	35
568	20230809	104400	725998750	40500	40600	40600	40500	196
569	20230809	104300	718047400	40600	40500	40600	40450	61
570	20230809	104200	715576600	40450	40450	40450	40450	127
571	20230809	104100	710439450	40400	40400	40400	40350	212
572	20230809	104000	701875150	40400	40350	40400	40350	89
573	20230809	103900	698282900	40350	40350	40350	40350	19
574	20230809	103800	697516250	40350	40400	40400	40350	90
575	20230809	103700	693881300	40400	40400	40400	40400	140
576	20230809	103600	688225300	40400	40450	40450	40400	101
577	20230809	103500	684140650	40450	40450	40500	40400	1136
578	20230809	103400	638227300	40450	40450	40450	40450	46
579	20230809	103300	636366600	40450	40450	40450	40450	65
580	20230809	103200	633737350	40450	40500	40500	40400	131
581	20230809	103100	628436400	40450	40450	40450	40450	7
582	20230809	103000	628153250	40450	40450	40500	40450	155
583	20230809	102900	621883250	40500	40500	40500	40500	92
584	20230809	102800	618157250	40500	40450	40500	40450	22
585	20230809	102700	617266700	40500	40450	40500	40450	36
586	20230809	102600	615808900	40450	40450	40450	40450	45
587	20230809	102500	613988650	40400	40450	40450	40400	48
588	20230809	102400	612047550	40450	40400	40450	40400	7
589	20230809	102300	611764450	40400	40400	40450	40400	79
590	20230809	102200	608572300	40400	40450	40450	40400	73
591	20230809	102100	605622800	40400	40450	40450	40400	77
592	20230809	102000	602511150	40450	40450	40500	40450	80
593	20230809	101900	599274800	40450	40450	40450	40400	52
594	20230809	101800	597171900	40450	40450	40450	40450	24
595	20230809	101700	596201100	40450	40400	40450	40400	15
596	20230809	101600	595594800	40450	40450	40450	40450	25
597	20230809	101500	594583550	40400	40400	40400	40400	30
598	20230809	101400	593371550	40400	40400	40400	40400	26
599	20230809	101300	592321150	40400	40400	40400	40400	13
600	20230809	101200	591795950	40350	40450	40450	40350	178
601	20230809	101100	584607100	40450	40400	40450	40400	17
602	20230809	101000	583919650	40450	40450	40450	40400	41
603	20230809	100900	582261850	40450	40450	40450	40450	269
604	20230809	100800	571380800	40400	40450	40450	40400	162
605	20230809	100700	564831800	40450	40600	40600	40450	216
606	20230809	100600	556070450	40600	40550	40600	40550	228
607	20230809	100500	546814450	40550	40600	40600	40550	53
608	20230809	100400	544663350	40550	40500	40550	40500	155
609	20230809	100300	538380550	40500	40500	40550	40500	233
610	20230809	100200	528938500	40500	40450	40550	40450	158
611	20230809	100100	522539600	40450	40400	40450	40400	157
612	20230809	100000	516189850	40400	40350	40400	40350	239
613	20230809	095900	506545900	40300	40400	40400	40300	53
614	20230809	095800	504407650	40400	40400	40400	40350	38
615	20230809	095700	502872700	40400	40400	40450	40350	202
616	20230809	095600	494709900	40450	40450	40450	40400	40
617	20230809	095500	493093200	40450	40400	40450	40300	499
618	20230809	095400	472947800	40400	40400	40400	40400	32
619	20230809	095300	471655000	40400	40500	40500	40400	140
620	20230809	095200	465995700	40550	40500	40550	40500	35
621	20230809	095100	464577950	40500	40500	40500	40500	0
622	20230809	095000	464577950	40500	40550	40550	40500	28
623	20230809	094900	463443600	40550	40550	40550	40500	132
624	20230809	094800	458097000	40550	40600	40600	40550	152
625	20230809	094700	451926400	40650	40600	40650	40550	118
626	20230809	094600	447137500	40600	40350	40650	40350	368
627	20230809	094500	432219300	40300	40300	40350	40300	254
628	20230809	094400	421971150	40300	40300	40350	40300	42
629	20230809	094300	420278050	40300	40300	40300	40250	335
630	20230809	094200	406784250	40300	40300	40300	40250	143
631	20230809	094100	401027900	40250	40250	40300	40250	173
632	20230809	094000	394059850	40300	40300	40350	40300	36
633	20230809	093900	392608700	40250	40300	40300	40250	84
634	20230809	093800	389224000	40300	40300	40300	40300	16
635	20230809	093700	388579200	40250	40250	40300	40250	934
636	20230809	093600	350985300	40250	40250	40300	40250	407
637	20230809	093500	334596100	40250	40250	40300	40250	181
638	20230809	093400	327310350	40250	40300	40300	40250	223
639	20230809	093300	318323600	40300	40300	40300	40300	263
640	20230809	093200	307724700	40300	40350	40350	40300	104
641	20230809	093100	303532600	40350	40300	40350	40300	19
642	20230809	093000	302766500	40350	40350	40400	40350	93
643	20230809	092900	299013400	40350	40300	40400	40300	48
644	20230809	092800	297077550	40300	40200	40300	40200	709
645	20230809	092700	268542450	40250	40350	40350	40250	919
646	20230809	092600	231523900	40300	40350	40350	40300	354
647	20230809	092500	217240700	40350	40350	40350	40350	149
648	20230809	092400	211228550	40350	40400	40400	40350	286
649	20230809	092300	199683950	40400	40500	40500	40400	567
650	20230809	092200	176750200	40450	40500	40500	40450	68
651	20230809	092100	173999050	40450	40500	40500	40450	32
652	20230809	092000	172703200	40450	40550	40550	40450	49
653	20230809	091900	170718150	40500	40500	40500	40500	29
654	20230809	091800	169543650	40500	40450	40500	40450	301
655	20230809	091700	157365050	40450	40500	40550	40450	129
656	20230809	091600	152140750	40500	40500	40500	40500	86
657	20230809	091500	148657750	40500	40500	40550	40450	229
658	20230809	091400	139383350	40500	40500	40500	40500	41
659	20230809	091300	137722850	40450	40500	40500	40450	31
660	20230809	091200	136467850	40500	40500	40550	40500	466
661	20230809	091100	117580600	40500	40600	40750	40500	171
662	20230809	091000	110643050	40550	40550	40550	40550	228
663	20230809	090900	101397650	40600	40650	40700	40550	79
664	20230809	090800	98191250	40600	40550	40600	40550	365
665	20230809	090700	83385000	40550	40650	40650	40550	308
666	20230809	090600	70871200	40650	40750	40800	40550	832
667	20230809	090500	37016600	40800	40800	40900	40700	220
668	20230809	090400	28034300	40800	41000	41000	40800	177
669	20230809	090300	20792350	40900	41150	41150	40900	159
670	20230809	090200	14274700	41150	41150	41200	40900	231
671	20230809	090100	4801000	41200	41100	41200	41100	31
672	20230809	090000	3526100	41100	41000	41100	41000	83