KissMeData/417010/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	204900	2846073840	19850	19850	19850	19850	1349
3	20230809	204800	2846073840	19850	19850	19850	19850	0
4	20230809	204700	2846073840	19850	19850	19850	19850	0
5	20230809	204600	2846073840	19850	19850	19850	19850	0
6	20230809	204500	2846073840	19850	19850	19850	19850	0
7	20230809	204400	2846073840	19850	19850	19850	19850	0
8	20230809	204300	2846073840	19850	19850	19850	19850	0
9	20230809	204200	2846073840	19850	19850	19850	19850	0
10	20230809	204100	2846073840	19850	19850	19850	19850	0
11	20230809	204000	2846073840	19850	19850	19850	19850	0
12	20230809	203900	2846073840	19850	19850	19850	19850	0
13	20230809	203800	2846073840	19850	19850	19850	19850	0
14	20230809	203700	2846073840	19850	19850	19850	19850	0
15	20230809	203600	2846073840	19850	19850	19850	19850	0
16	20230809	203500	2846073840	19850	19850	19850	19850	0
17	20230809	203400	2846073840	19850	19850	19850	19850	0
18	20230809	203300	2846073840	19850	19850	19850	19850	0
19	20230809	203200	2846073840	19850	19850	19850	19850	0
20	20230809	203100	2846073840	19850	19850	19850	19850	0
21	20230809	203000	2846073840	19850	19850	19850	19850	0
22	20230809	202900	2846073840	19850	19850	19850	19850	0
23	20230809	202800	2846073840	19850	19850	19850	19850	0
24	20230809	202700	2846073840	19850	19850	19850	19850	0
25	20230809	202600	2846073840	19850	19850	19850	19850	0
26	20230809	202500	2846073840	19850	19850	19850	19850	0
27	20230809	202400	2846073840	19850	19850	19850	19850	0
28	20230809	202300	2846073840	19850	19850	19850	19850	0
29	20230809	202200	2846073840	19850	19850	19850	19850	0
30	20230809	202100	2846073840	19850	19850	19850	19850	0
31	20230809	202000	2846073840	19850	19850	19850	19850	0
32	20230809	201900	2846073840	19850	19850	19850	19850	1349
33	20230809	201800	2846073840	19850	19850	19850	19850	0
34	20230809	201700	2846073840	19850	19850	19850	19850	0
35	20230809	201600	2846073840	19850	19850	19850	19850	0
36	20230809	201500	2846073840	19850	19850	19850	19850	0
37	20230809	201400	2846073840	19850	19850	19850	19850	0
38	20230809	201300	2846073840	19850	19850	19850	19850	0
39	20230809	201200	2846073840	19850	19850	19850	19850	0
40	20230809	201100	2846073840	19850	19850	19850	19850	0
41	20230809	201000	2846073840	19850	19850	19850	19850	0
42	20230809	200900	2846073840	19850	19850	19850	19850	0
43	20230809	200800	2846073840	19850	19850	19850	19850	0
44	20230809	200700	2846073840	19850	19850	19850	19850	0
45	20230809	200600	2846073840	19850	19850	19850	19850	0
46	20230809	200500	2846073840	19850	19850	19850	19850	0
47	20230809	200400	2846073840	19850	19850	19850	19850	0
48	20230809	200300	2846073840	19850	19850	19850	19850	0
49	20230809	200200	2846073840	19850	19850	19850	19850	0
50	20230809	200100	2846073840	19850	19850	19850	19850	0
51	20230809	200000	2846073840	19850	19850	19850	19850	0
52	20230809	195900	2846073840	19850	19850	19850	19850	0
53	20230809	195800	2846073840	19850	19850	19850	19850	0
54	20230809	195700	2846073840	19850	19850	19850	19850	0
55	20230809	195600	2846073840	19850	19850	19850	19850	0
56	20230809	195500	2846073840	19850	19850	19850	19850	0
57	20230809	195400	2846073840	19850	19850	19850	19850	0
58	20230809	195300	2846073840	19850	19850	19850	19850	0
59	20230809	195200	2846073840	19850	19850	19850	19850	0
60	20230809	195100	2846073840	19850	19850	19850	19850	0
61	20230809	195000	2846073840	19850	19850	19850	19850	0
62	20230809	194900	2846073840	19850	19850	19850	19850	1349
63	20230809	194800	2846073840	19850	19850	19850	19850	0
64	20230809	194700	2846073840	19850	19850	19850	19850	0
65	20230809	194600	2846073840	19850	19850	19850	19850	0
66	20230809	194500	2846073840	19850	19850	19850	19850	0
67	20230809	194400	2846073840	19850	19850	19850	19850	0
68	20230809	194300	2846073840	19850	19850	19850	19850	0
69	20230809	194200	2846073840	19850	19850	19850	19850	0
70	20230809	194100	2846073840	19850	19850	19850	19850	0
71	20230809	194000	2846073840	19850	19850	19850	19850	0
72	20230809	193900	2846073840	19850	19850	19850	19850	0
73	20230809	193800	2846073840	19850	19850	19850	19850	0
74	20230809	193700	2846073840	19850	19850	19850	19850	0
75	20230809	193600	2846073840	19850	19850	19850	19850	0
76	20230809	193500	2846073840	19850	19850	19850	19850	0
77	20230809	193400	2846073840	19850	19850	19850	19850	0
78	20230809	193300	2846073840	19850	19850	19850	19850	0
79	20230809	193200	2846073840	19850	19850	19850	19850	0
80	20230809	193100	2846073840	19850	19850	19850	19850	0
81	20230809	193000	2846073840	19850	19850	19850	19850	0
82	20230809	192900	2846073840	19850	19850	19850	19850	0
83	20230809	192800	2846073840	19850	19850	19850	19850	0
84	20230809	192700	2846073840	19850	19850	19850	19850	0
85	20230809	192600	2846073840	19850	19850	19850	19850	0
86	20230809	192500	2846073840	19850	19850	19850	19850	0
87	20230809	192400	2846073840	19850	19850	19850	19850	0
88	20230809	192300	2846073840	19850	19850	19850	19850	0
89	20230809	192200	2846073840	19850	19850	19850	19850	0
90	20230809	192100	2846073840	19850	19850	19850	19850	0
91	20230809	192000	2846073840	19850	19850	19850	19850	0
92	20230809	191900	2846073840	19850	19850	19850	19850	1349
93	20230809	191800	2846073840	19850	19850	19850	19850	0
94	20230809	191700	2846073840	19850	19850	19850	19850	0
95	20230809	191600	2846073840	19850	19850	19850	19850	0
96	20230809	191500	2846073840	19850	19850	19850	19850	0
97	20230809	191400	2846073840	19850	19850	19850	19850	0
98	20230809	191300	2846073840	19850	19850	19850	19850	0
99	20230809	191200	2846073840	19850	19850	19850	19850	0
100	20230809	191100	2846073840	19850	19850	19850	19850	0
101	20230809	191000	2846073840	19850	19850	19850	19850	0
102	20230809	190900	2846073840	19850	19850	19850	19850	0
103	20230809	190800	2846073840	19850	19850	19850	19850	0
104	20230809	190700	2846073840	19850	19850	19850	19850	0
105	20230809	190600	2846073840	19850	19850	19850	19850	0
106	20230809	190500	2846073840	19850	19850	19850	19850	0
107	20230809	190400	2846073840	19850	19850	19850	19850	0
108	20230809	190300	2846073840	19850	19850	19850	19850	0
109	20230809	190200	2846073840	19850	19850	19850	19850	0
110	20230809	190100	2846073840	19850	19850	19850	19850	0
111	20230809	190000	2846073840	19850	19850	19850	19850	0
112	20230809	185900	2846073840	19850	19850	19850	19850	0
113	20230809	185800	2846073840	19850	19850	19850	19850	0
114	20230809	185700	2846073840	19850	19850	19850	19850	0
115	20230809	185600	2846073840	19850	19850	19850	19850	0
116	20230809	185500	2846073840	19850	19850	19850	19850	0
117	20230809	185400	2846073840	19850	19850	19850	19850	0
118	20230809	185300	2846073840	19850	19850	19850	19850	0
119	20230809	185200	2846073840	19850	19850	19850	19850	0
120	20230809	185100	2846073840	19850	19850	19850	19850	0
121	20230809	185000	2846073840	19850	19850	19850	19850	0
122	20230809	184900	2846073840	19850	19850	19850	19850	1349
123	20230809	184800	2846073840	19850	19850	19850	19850	0
124	20230809	184700	2846073840	19850	19850	19850	19850	0
125	20230809	184600	2846073840	19850	19850	19850	19850	0
126	20230809	184500	2846073840	19850	19850	19850	19850	0
127	20230809	184400	2846073840	19850	19850	19850	19850	0
128	20230809	184300	2846073840	19850	19850	19850	19850	0
129	20230809	184200	2846073840	19850	19850	19850	19850	0
130	20230809	184100	2846073840	19850	19850	19850	19850	0
131	20230809	184000	2846073840	19850	19850	19850	19850	0
132	20230809	183900	2846073840	19850	19850	19850	19850	0
133	20230809	183800	2846073840	19850	19850	19850	19850	0
134	20230809	183700	2846073840	19850	19850	19850	19850	0
135	20230809	183600	2846073840	19850	19850	19850	19850	0
136	20230809	183500	2846073840	19850	19850	19850	19850	0
137	20230809	183400	2846073840	19850	19850	19850	19850	0
138	20230809	183300	2846073840	19850	19850	19850	19850	0
139	20230809	183200	2846073840	19850	19850	19850	19850	0
140	20230809	183100	2846073840	19850	19850	19850	19850	0
141	20230809	183000	2846073840	19850	19850	19850	19850	0
142	20230809	182900	2846073840	19850	19850	19850	19850	0
143	20230809	182800	2846073840	19850	19850	19850	19850	0
144	20230809	182700	2846073840	19850	19850	19850	19850	0
145	20230809	182600	2846073840	19850	19850	19850	19850	0
146	20230809	182500	2846073840	19850	19850	19850	19850	0
147	20230809	182400	2846073840	19850	19850	19850	19850	0
148	20230809	182300	2846073840	19850	19850	19850	19850	0
149	20230809	182200	2846073840	19850	19850	19850	19850	0
150	20230809	182100	2846073840	19850	19850	19850	19850	0
151	20230809	182000	2846073840	19850	19850	19850	19850	0
152	20230809	181900	2846073840	19850	19850	19850	19850	1349
153	20230809	181800	2846073840	19850	19850	19850	19850	0
154	20230809	181700	2846073840	19850	19850	19850	19850	0
155	20230809	181600	2846073840	19850	19850	19850	19850	0
156	20230809	181500	2846073840	19850	19850	19850	19850	0
157	20230809	181400	2846073840	19850	19850	19850	19850	0
158	20230809	181300	2846073840	19850	19850	19850	19850	0
159	20230809	181200	2846073840	19850	19850	19850	19850	0
160	20230809	181100	2846073840	19850	19850	19850	19850	0
161	20230809	181000	2846073840	19850	19850	19850	19850	0
162	20230809	180900	2846073840	19850	19850	19850	19850	0
163	20230809	180800	2846073840	19850	19850	19850	19850	0
164	20230809	180700	2846073840	19850	19850	19850	19850	0
165	20230809	180600	2846073840	19850	19850	19850	19850	0
166	20230809	180500	2846073840	19850	19850	19850	19850	0
167	20230809	180400	2846073840	19850	19850	19850	19850	0
168	20230809	180300	2846073840	19850	19850	19850	19850	0
169	20230809	180200	2846073840	19850	19850	19850	19850	0
170	20230809	180100	2846073840	19850	19850	19850	19850	0
171	20230809	180000	2846073840	19850	19850	19850	19850	0
172	20230809	175900	2846073840	19850	19850	19850	19850	0
173	20230809	175800	2846073840	19850	19850	19850	19850	0
174	20230809	175700	2846073840	19850	19850	19850	19850	0
175	20230809	175600	2846073840	19850	19850	19850	19850	0
176	20230809	175500	2846073840	19850	19850	19850	19850	0
177	20230809	175400	2846073840	19850	19850	19850	19850	0
178	20230809	175300	2846073840	19850	19850	19850	19850	0
179	20230809	175200	2846073840	19850	19850	19850	19850	0
180	20230809	175100	2846073840	19850	19850	19850	19850	0
181	20230809	175000	2846073840	19850	19850	19850	19850	0
182	20230809	174900	2846073840	19850	19850	19850	19850	1349
183	20230809	174800	2846073840	19850	19850	19850	19850	0
184	20230809	174700	2846073840	19850	19850	19850	19850	0
185	20230809	174600	2846073840	19850	19850	19850	19850	0
186	20230809	174500	2846073840	19850	19850	19850	19850	0
187	20230809	174400	2846073840	19850	19850	19850	19850	0
188	20230809	174300	2846073840	19850	19850	19850	19850	0
189	20230809	174200	2846073840	19850	19850	19850	19850	0
190	20230809	174100	2846073840	19850	19850	19850	19850	0
191	20230809	174000	2846073840	19850	19850	19850	19850	0
192	20230809	173900	2846073840	19850	19850	19850	19850	0
193	20230809	173800	2846073840	19850	19850	19850	19850	0
194	20230809	173700	2846073840	19850	19850	19850	19850	0
195	20230809	173600	2846073840	19850	19850	19850	19850	0
196	20230809	173500	2846073840	19850	19850	19850	19850	0
197	20230809	173400	2846073840	19850	19850	19850	19850	0
198	20230809	173300	2846073840	19850	19850	19850	19850	0
199	20230809	173200	2846073840	19850	19850	19850	19850	0
200	20230809	173100	2846073840	19850	19850	19850	19850	0
201	20230809	173000	2846073840	19850	19850	19850	19850	0
202	20230809	172900	2846073840	19850	19850	19850	19850	0
203	20230809	172800	2846073840	19850	19850	19850	19850	0
204	20230809	172700	2846073840	19850	19850	19850	19850	0
205	20230809	172600	2846073840	19850	19850	19850	19850	0
206	20230809	172500	2846073840	19850	19850	19850	19850	0
207	20230809	172400	2846073840	19850	19850	19850	19850	0
208	20230809	172300	2846073840	19850	19850	19850	19850	0
209	20230809	172200	2846073840	19850	19850	19850	19850	0
210	20230809	172100	2846073840	19850	19850	19850	19850	0
211	20230809	172000	2846073840	19850	19850	19850	19850	0
212	20230809	171900	2846073840	19850	19850	19850	19850	1349
213	20230809	171800	2846073840	19850	19850	19850	19850	0
214	20230809	171700	2846073840	19850	19850	19850	19850	0
215	20230809	171600	2846073840	19850	19850	19850	19850	0
216	20230809	171500	2846073840	19850	19850	19850	19850	0
217	20230809	171400	2846073840	19850	19850	19850	19850	0
218	20230809	171300	2846073840	19850	19850	19850	19850	0
219	20230809	171200	2846073840	19850	19850	19850	19850	0
220	20230809	171100	2846073840	19850	19850	19850	19850	0
221	20230809	171000	2846073840	19850	19850	19850	19850	0
222	20230809	170900	2846073840	19850	19850	19850	19850	0
223	20230809	170800	2846073840	19850	19850	19850	19850	0
224	20230809	170700	2846073840	19850	19850	19850	19850	0
225	20230809	170600	2846073840	19850	19850	19850	19850	0
226	20230809	170500	2846073840	19850	19850	19850	19850	0
227	20230809	170400	2846073840	19850	19850	19850	19850	0
228	20230809	170300	2846073840	19850	19850	19850	19850	0
229	20230809	170200	2846073840	19850	19850	19850	19850	0
230	20230809	170100	2846073840	19850	19850	19850	19850	0
231	20230809	170000	2846073840	19850	19850	19850	19850	0
232	20230809	165900	2846073840	19850	19850	19850	19850	0
233	20230809	165800	2846073840	19850	19850	19850	19850	0
234	20230809	165700	2846073840	19850	19850	19850	19850	0
235	20230809	165600	2846073840	19850	19850	19850	19850	0
236	20230809	165500	2846073840	19850	19850	19850	19850	0
237	20230809	165400	2846073840	19850	19850	19850	19850	0
238	20230809	165300	2846073840	19850	19850	19850	19850	0
239	20230809	165200	2846073840	19850	19850	19850	19850	0
240	20230809	165100	2846073840	19850	19850	19850	19850	0
241	20230809	165000	2846073840	19850	19850	19850	19850	0
242	20230809	164900	2846073840	19850	19850	19850	19850	1349
243	20230809	164800	2846073840	19850	19850	19850	19850	0
244	20230809	164700	2846073840	19850	19850	19850	19850	0
245	20230809	164600	2846073840	19850	19850	19850	19850	0
246	20230809	164500	2846073840	19850	19850	19850	19850	0
247	20230809	164400	2846073840	19850	19850	19850	19850	0
248	20230809	164300	2846073840	19850	19850	19850	19850	0
249	20230809	164200	2846073840	19850	19850	19850	19850	0
250	20230809	164100	2846073840	19850	19850	19850	19850	0
251	20230809	164000	2846073840	19850	19850	19850	19850	0
252	20230809	163900	2846073840	19850	19850	19850	19850	0
253	20230809	163800	2846073840	19850	19850	19850	19850	0
254	20230809	163700	2846073840	19850	19850	19850	19850	0
255	20230809	163600	2846073840	19850	19850	19850	19850	0
256	20230809	163500	2846073840	19850	19850	19850	19850	0
257	20230809	163400	2846073840	19850	19850	19850	19850	0
258	20230809	163300	2846073840	19850	19850	19850	19850	0
259	20230809	163200	2846073840	19850	19850	19850	19850	0
260	20230809	163100	2846073840	19850	19850	19850	19850	0
261	20230809	163000	2846073840	19850	19850	19850	19850	0
262	20230809	162900	2846073840	19850	19850	19850	19850	0
263	20230809	162800	2846073840	19850	19850	19850	19850	0
264	20230809	162700	2846073840	19850	19850	19850	19850	0
265	20230809	162600	2846073840	19850	19850	19850	19850	0
266	20230809	162500	2846073840	19850	19850	19850	19850	0
267	20230809	162400	2846073840	19850	19850	19850	19850	0
268	20230809	162300	2846073840	19850	19850	19850	19850	0
269	20230809	162200	2846073840	19850	19850	19850	19850	0
270	20230809	162100	2846073840	19850	19850	19850	19850	0
271	20230809	162000	2846073840	19850	19850	19850	19850	0
272	20230809	161900	2846073840	19850	19850	19850	19850	1349
273	20230809	161800	2846073840	19850	19850	19850	19850	0
274	20230809	161700	2846073840	19850	19850	19850	19850	0
275	20230809	161600	2846073840	19850	19850	19850	19850	0
276	20230809	161500	2846073840	19850	19850	19850	19850	0
277	20230809	161400	2846073840	19850	19850	19850	19850	0
278	20230809	161300	2846073840	19850	19850	19850	19850	0
279	20230809	161200	2846073840	19850	19850	19850	19850	0
280	20230809	161100	2846073840	19850	19850	19850	19850	0
281	20230809	161000	2846073840	19850	19850	19850	19850	0
282	20230809	160900	2846073840	19850	19850	19850	19850	0
283	20230809	160800	2846073840	19850	19850	19850	19850	0
284	20230809	160700	2846073840	19850	19850	19850	19850	0
285	20230809	160600	2846073840	19850	19850	19850	19850	0
286	20230809	160500	2846073840	19850	19850	19850	19850	0
287	20230809	160400	2846073840	19850	19850	19850	19850	0
288	20230809	160300	2846073840	19850	19850	19850	19850	0
289	20230809	160200	2846073840	19850	19850	19850	19850	0
290	20230809	160100	2846073840	19850	19850	19850	19850	0
291	20230809	160000	2846073840	19850	19850	19850	19850	0
292	20230809	155900	2846073840	19850	19850	19850	19850	0
293	20230809	155800	2846073840	19850	19850	19850	19850	0
294	20230809	155700	2846073840	19850	19850	19850	19850	0
295	20230809	155600	2846073840	19850	19850	19850	19850	0
296	20230809	155500	2846073840	19850	19850	19850	19850	0
297	20230809	155400	2846073840	19850	19850	19850	19850	0
298	20230809	155300	2846073840	19850	19850	19850	19850	0
299	20230809	155200	2846073840	19850	19850	19850	19850	0
300	20230809	155100	2846073840	19850	19850	19850	19850	0
301	20230809	155000	2846073840	19850	19850	19850	19850	0
302	20230809	154900	2846073840	19850	19850	19850	19850	1349
303	20230809	154800	2846073840	19850	19850	19850	19850	0
304	20230809	154700	2846073840	19850	19850	19850	19850	0
305	20230809	154600	2846073840	19850	19850	19850	19850	0
306	20230809	154500	2846073840	19850	19850	19850	19850	0
307	20230809	154400	2846073840	19850	19850	19850	19850	0
308	20230809	154300	2846073840	19850	19850	19850	19850	0
309	20230809	154200	2846073840	19850	19850	19850	19850	0
310	20230809	154100	2846073840	19850	19850	19850	19850	0
311	20230809	154000	2846073840	19850	19850	19850	19850	0
312	20230809	153900	2846073840	19850	19850	19850	19850	0
313	20230809	153800	2846073840	19850	19850	19850	19850	0
314	20230809	153700	2846073840	19850	19850	19850	19850	0
315	20230809	153600	2846073840	19850	19850	19850	19850	0
316	20230809	153500	2846073840	19850	19850	19850	19850	0
317	20230809	153400	2846073840	19850	19850	19850	19850	0
318	20230809	153300	2846073840	19850	19850	19850	19850	0
319	20230809	153200	2846073840	19850	19850	19850	19850	0
320	20230809	153100	2846073840	19850	19850	19850	19850	0
321	20230809	153000	2846073840	19850	19850	19850	19850	1349
322	20230809	152900	2819296190	19850	19850	19850	19850	0
323	20230809	152800	2819296190	19850	19850	19850	19850	0
324	20230809	152700	2819296190	19850	19850	19850	19850	0
325	20230809	152600	2819296190	19850	19850	19850	19850	0
326	20230809	152500	2819296190	19850	19850	19850	19850	0
327	20230809	152400	2819296190	19850	19850	19850	19850	0
328	20230809	152300	2819296190	19850	19850	19850	19850	0
329	20230809	152200	2819296190	19850	19850	19850	19850	0
330	20230809	152100	2819296190	19850	19850	19850	19850	0
331	20230809	152000	2819296190	19850	19850	19850	19850	0
332	20230809	151900	2819296190	19850	19820	19860	19820	367
333	20230809	151800	2812011800	19820	19790	19820	19780	167
334	20230809	151700	2808705510	19800	19770	19800	19770	99
335	20230809	151600	2806747420	19750	19750	19750	19750	563
336	20230809	151500	2795628170	19760	19770	19770	19760	112
337	20230809	151400	2793414730	19770	19770	19780	19770	347
338	20230809	151300	2786553920	19770	19800	19800	19770	678
339	20230809	151200	2773142490	19780	19780	19790	19780	295
340	20230809	151100	2767304590	19780	19800	19800	19780	617
341	20230809	151000	2755098960	19800	19800	19800	19800	83
342	20230809	150900	2753455560	19790	19800	19800	19790	231
343	20230809	150800	2748882070	19800	19800	19810	19800	322
344	20230809	150700	2742505920	19800	19800	19810	19800	65
345	20230809	150600	2741218360	19800	19810	19810	19800	52
346	20230809	150500	2740188410	19810	19810	19810	19800	120
347	20230809	150400	2737812300	19810	19810	19820	19800	267
348	20230809	150300	2732523190	19820	19820	19840	19820	211
349	20230809	150200	2728340170	19840	19820	19840	19820	30
350	20230809	150100	2727745530	19820	19830	19830	19820	364
351	20230809	150000	2720530180	19830	19840	19840	19830	92
352	20230809	145900	2718704930	19840	19840	19850	19840	67
353	20230809	145800	2717375320	19840	19850	19850	19840	2
354	20230809	145700	2717335630	19830	19850	19850	19820	39
355	20230809	145600	2716561560	19850	19830	19850	19830	206
356	20230809	145500	2712473090	19840	19840	19850	19840	83
357	20230809	145400	2710826260	19840	19840	19840	19840	2
358	20230809	145300	2710786580	19840	19830	19840	19830	51
359	20230809	145200	2709774750	19820	19840	19840	19820	56
360	20230809	145100	2708663890	19840	19840	19840	19840	16
361	20230809	145000	2708346450	19840	19800	19840	19800	191
362	20230809	144900	2704559230	19800	19800	19810	19800	11
363	20230809	144800	2704341420	19800	19800	19800	19790	100
364	20230809	144700	2702361650	19800	19800	19800	19800	41
365	20230809	144600	2701549850	19800	19800	19810	19800	125
366	20230809	144500	2699074520	19800	19800	19800	19800	82
367	20230809	144400	2697450920	19800	19830	19830	19800	279
368	20230809	144300	2691923680	19810	19810	19810	19810	70
369	20230809	144200	2690536980	19810	19850	19860	19810	943
370	20230809	144100	2671836140	19850	19860	19860	19830	826
371	20230809	144000	2655443590	19860	19880	19880	19860	84
372	20230809	143900	2653773700	19880	19880	19890	19860	575
373	20230809	143800	2642345620	19890	19890	19900	19890	295
374	20230809	143700	2636477940	19890	19890	19900	19890	177
375	20230809	143600	2632956590	19890	19880	19890	19870	508
376	20230809	143500	2622857100	19870	19870	19870	19860	243
377	20230809	143400	2618028700	19870	19870	19870	19860	27
378	20230809	143300	2617492280	19870	19880	19880	19870	114
379	20230809	143200	2615226690	19860	19870	19880	19850	256
380	20230809	143100	2610142720	19860	19820	19860	19820	1011
381	20230809	143000	2590077720	19830	19820	19830	19820	223
382	20230809	142900	2585655780	19820	19810	19830	19800	735
383	20230809	142800	2571092810	19810	19810	19810	19800	661
384	20230809	142700	2557998420	19800	19790	19800	19790	1326
385	20230809	142600	2531743760	19790	19790	19800	19790	193
386	20230809	142500	2527923980	19790	19790	19790	19790	5
387	20230809	142400	2527825030	19790	19790	19800	19790	41
388	20230809	142300	2527013290	19790	19790	19800	19790	1190
389	20230809	142200	2503462190	19790	19790	19790	19780	350
390	20230809	142100	2496535900	19790	19780	19790	19780	582
391	20230809	142000	2485023450	19780	19780	19780	19780	130
392	20230809	141900	2482452050	19780	19770	19780	19760	105
393	20230809	141800	2480375930	19770	19780	19780	19770	6
394	20230809	141700	2480257280	19760	19770	19780	19760	42
395	20230809	141600	2479426580	19770	19770	19770	19760	189
396	20230809	141500	2475691690	19770	19780	19780	19770	66
397	20230809	141400	2474386530	19770	19770	19770	19770	9
398	20230809	141300	2474208600	19770	19770	19780	19770	187
399	20230809	141200	2470510750	19780	19770	19780	19770	13
400	20230809	141100	2470253710	19770	19780	19780	19770	42
401	20230809	141000	2469423050	19780	19780	19780	19770	132
402	20230809	140900	2466812100	19780	19770	19780	19770	2
403	20230809	140800	2466772550	19780	19770	19780	19770	119
404	20230809	140700	2464418910	19770	19770	19770	19770	10
405	20230809	140600	2464221210	19780	19770	19780	19770	589
406	20230809	140500	2452570860	19770	19760	19770	19760	77
407	20230809	140400	2451049110	19760	19760	19770	19760	431
408	20230809	140300	2442532250	19760	19750	19760	19750	91
409	20230809	140200	2440734500	19760	19760	19770	19760	112
410	20230809	140100	2438521050	19770	19780	19780	19760	122
411	20230809	140000	2436108310	19780	19770	19780	19770	17
412	20230809	135900	2435772200	19750	19750	19750	19750	5
413	20230809	135800	2435673450	19770	19790	19790	19770	55
414	20230809	135700	2434585520	19790	19750	19790	19750	84
415	20230809	135600	2432923830	19750	19750	19750	19750	250
416	20230809	135500	2427986330	19750	19750	19780	19750	12
417	20230809	135400	2427749300	19780	19780	19780	19780	74
418	20230809	135300	2426285580	19790	19750	19790	19750	1530
419	20230809	135200	2396019150	19730	19740	19760	19730	67
420	20230809	135100	2394695770	19740	19740	19750	19740	49
421	20230809	135000	2393728410	19730	19740	19740	19730	80
422	20230809	134900	2392149510	19740	19740	19740	19740	33
423	20230809	134800	2391498090	19730	19760	19760	19730	6
424	20230809	134700	2391379590	19760	19750	19760	19750	49
425	20230809	134600	2390411490	19760	19730	19760	19730	50
426	20230809	134500	2389423750	19730	19720	19730	19720	114
427	20230809	134400	2387174550	19700	19700	19700	19700	4
428	20230809	134300	2387095750	19680	19680	19680	19680	5
429	20230809	134200	2386997350	19680	19680	19680	19680	61
430	20230809	134100	2385796870	19670	19670	19670	19670	1
431	20230809	134000	2385777200	19660	19750	19750	19630	487
432	20230809	133900	2376179200	19730	19740	19750	19730	69
433	20230809	133800	2374817510	19740	19740	19740	19740	33
434	20230809	133700	2374166090	19730	19740	19740	19730	63
435	20230809	133600	2372922500	19750	19750	19750	19740	112
436	20230809	133500	2370710520	19740	19720	19740	19720	42
437	20230809	133400	2369881530	19710	19700	19710	19700	9
438	20230809	133300	2369704150	19700	19660	19700	19660	254
439	20230809	133200	2364706970	19650	19690	19690	19650	130
440	20230809	133100	2362150040	19700	19710	19720	19700	322
441	20230809	133000	2355805120	19710	19720	19750	19710	83
442	20230809	132900	2354168210	19720	19750	19750	19710	463
443	20230809	132800	2345032450	19750	19750	19750	19740	201
444	20230809	132700	2341062710	19750	19740	19750	19740	174
445	20230809	132600	2337626330	19740	19740	19740	19740	54
446	20230809	132500	2336560370	19740	19770	19770	19740	40
447	20230809	132400	2335769760	19760	19760	19760	19760	14
448	20230809	132300	2335493120	19760	19770	19770	19760	62
449	20230809	132200	2334267400	19770	19760	19770	19760	424
450	20230809	132100	2325885850	19760	19770	19770	19760	86
451	20230809	132000	2324186000	19760	19740	19760	19740	33
452	20230809	131900	2323533950	19740	19770	19770	19740	19
453	20230809	131800	2323158360	19770	19710	19780	19710	36
454	20230809	131700	2322448250	19700	19790	19790	19700	174
455	20230809	131600	2319006920	19790	19790	19790	19790	209
456	20230809	131500	2314870810	19790	19790	19790	19790	610
457	20230809	131400	2302798910	19790	19800	19800	19790	353
458	20230809	131300	2295811910	19800	19790	19800	19790	914
459	20230809	131200	2277714760	19790	19770	19790	19770	1791
460	20230809	131100	2242287970	19770	19750	19770	19750	965
461	20230809	131000	2223217490	19740	19720	19740	19720	243
462	20230809	130900	2218421530	19720	19710	19720	19700	637
463	20230809	130800	2205862330	19700	19700	19700	19700	25
464	20230809	130700	2205369830	19710	19690	19710	19690	324
465	20230809	130600	2198988750	19680	19680	19680	19680	0
466	20230809	130500	2198988750	19680	19690	19690	19680	88
467	20230809	130400	2197256040	19680	19680	19680	19680	24
468	20230809	130300	2196783720	19660	19660	19660	19660	2
469	20230809	130200	2196744400	19650	19650	19650	19650	58
470	20230809	130100	2195604700	19650	19700	19700	19650	99
471	20230809	130000	2193655300	19700	19660	19700	19660	123
472	20230809	125900	2191234020	19680	19680	19680	19680	0
473	20230809	125800	2191234020	19680	19680	19680	19680	52
474	20230809	125700	2190210660	19690	19680	19700	19680	207
475	20230809	125600	2186135340	19670	19660	19670	19660	29
476	20230809	125500	2185564920	19660	19660	19660	19660	10
477	20230809	125400	2185368320	19660	19670	19670	19660	117
478	20230809	125300	2183066990	19670	19660	19670	19660	166
479	20230809	125200	2179803410	19650	19620	19650	19620	43
480	20230809	125100	2178958630	19640	19580	19640	19580	16
481	20230809	125000	2178644550	19560	19640	19640	19560	61
482	20230809	124900	2177446910	19540	19530	19540	19530	20
483	20230809	124800	2177056120	19520	19660	19660	19520	768
484	20230809	124700	2161985380	19660	19660	19660	19650	44
485	20230809	124600	2161120360	19660	19660	19660	19660	82
486	20230809	124500	2159508240	19670	19660	19670	19660	105
487	20230809	124400	2157442910	19670	19670	19670	19670	10
488	20230809	124300	2157246210	19660	19650	19660	19650	97
489	20230809	124200	2155339200	19660	19650	19660	19650	16
490	20230809	124100	2155024710	19660	19670	19670	19660	92
491	20230809	124000	2153215080	19650	19650	19660	19650	13
492	20230809	123900	2152959580	19650	19650	19650	19650	6
493	20230809	123800	2152841680	19650	19650	19660	19650	244
494	20230809	123700	2148047070	19650	19640	19650	19640	162
495	20230809	123600	2144863810	19640	19610	19640	19530	159
496	20230809	123500	2141748230	19630	19630	19630	19630	5
497	20230809	123400	2141650080	19610	19630	19630	19610	300
498	20230809	123300	2135761100	19620	19600	19620	19600	83
499	20230809	123200	2134132680	19630	19630	19630	19630	40
500	20230809	123100	2133347480	19630	19610	19630	19610	12
501	20230809	123000	2133111940	19630	19600	19630	19600	34
502	20230809	122900	2132445490	19590	19590	19590	19590	5
503	20230809	122800	2132347540	19640	19580	19640	19580	35
504	20230809	122700	2131661970	19600	19620	19620	19600	121
505	20230809	122600	2129288960	19620	19630	19630	19620	168
506	20230809	122500	2125992480	19630	19650	19660	19630	77
507	20230809	122400	2124478800	19630	19620	19630	19620	6
508	20230809	122300	2124361040	19620	19620	19630	19620	41
509	20230809	122200	2123556610	19630	19590	19630	19590	60
510	20230809	122100	2122379310	19600	19560	19600	19560	14
511	20230809	122000	2122105330	19530	19520	19540	19510	221
512	20230809	121900	2117792740	19530	19540	19550	19530	120
513	20230809	121800	2115448740	19530	19580	19580	19530	178
514	20230809	121700	2111967440	19590	19600	19600	19590	85
515	20230809	121600	2110301790	19600	19600	19600	19600	31
516	20230809	121500	2109694190	19610	19610	19610	19610	1
517	20230809	121400	2109674580	19610	19620	19630	19600	154
518	20230809	121300	2106652780	19620	19620	19620	19620	192
519	20230809	121200	2102885740	19620	19630	19630	19520	32
520	20230809	121100	2102260860	19520	19630	19630	19510	19
521	20230809	121000	2101889810	19510	19660	19660	19510	2306
522	20230809	120900	2056738380	19640	19640	19640	19640	4
523	20230809	120800	2056659820	19670	19670	19680	19670	83
524	20230809	120700	2055026710	19640	19640	19640	19640	326
525	20230809	120600	2048624070	19640	19680	19680	19640	663
526	20230809	120500	2035598350	19690	19690	19690	19690	48
527	20230809	120400	2034653230	19660	19690	19690	19660	135
528	20230809	120300	2031996080	19680	19680	19680	19680	0
529	20230809	120200	2031996080	19680	19680	19690	19680	69
530	20230809	120100	2030637960	19690	19680	19690	19680	65
531	20230809	120000	2029358330	19680	19680	19680	19680	60
532	20230809	115900	2028177530	19680	19680	19680	19670	38
533	20230809	115800	2027429800	19660	19660	19660	19660	4
534	20230809	115700	2027351160	19680	19680	19690	19680	107
535	20230809	115600	2025244980	19690	19700	19700	19690	72
536	20230809	115500	2023827250	19710	19710	19710	19710	71
537	20230809	115400	2022427840	19710	19710	19710	19710	36
538	20230809	115300	2021718280	19700	19700	19700	19700	51
539	20230809	115200	2020713580	19700	19710	19710	19700	66
540	20230809	115100	2019413370	19700	19700	19700	19700	10
541	20230809	115000	2019216370	19700	19700	19700	19700	81
542	20230809	114900	2017620670	19700	19700	19700	19700	71
543	20230809	114800	2016221970	19710	19710	19710	19710	46
544	20230809	114700	2015315310	19720	19740	19740	19720	55
545	20230809	114600	2014229700	19740	19730	19740	19730	54
546	20230809	114500	2013164240	19740	19740	19750	19740	96
547	20230809	114400	2011269180	19720	19720	19720	19720	15
548	20230809	114300	2010973380	19660	19740	19740	19660	802
549	20230809	114200	1995166990	19740	19750	19750	19740	138
550	20230809	114100	1992442500	19750	19740	19750	19740	78
551	20230809	114000	1990902460	19740	19740	19740	19740	690
552	20230809	113900	1977281860	19740	19740	19750	19740	47
553	20230809	113800	1976353760	19740	19740	19740	19740	101
554	20230809	113700	1974360020	19740	19730	19740	19730	592
555	20230809	113600	1962674540	19740	19740	19740	19740	3
556	20230809	113500	1962615320	19750	19740	19750	19740	552
557	20230809	113400	1951714820	19750	19740	19750	19740	323
558	20230809	113300	1945337180	19720	19720	19730	19720	1049
559	20230809	113200	1924648710	19710	19710	19710	19710	315
560	20230809	113100	1918440060	19720	19720	19720	19710	179
561	20230809	113000	1914911470	19720	19710	19720	19710	273
562	20230809	112900	1909528660	19710	19710	19710	19710	102
563	20230809	112800	1907518240	19710	19710	19710	19710	255
564	20230809	112700	1902492190	19710	19710	19710	19710	56
565	20230809	112600	1901388430	19710	19710	19720	19710	329
566	20230809	112500	1894903530	19700	19710	19710	19700	96
567	20230809	112400	1893011710	19690	19660	19700	19660	1674
568	20230809	112300	1860068460	19650	19650	19650	19650	0
569	20230809	112200	1860068460	19650	19660	19660	19650	98
570	20230809	112100	1858142350	19660	19670	19670	19660	23
571	20230809	112000	1857689980	19660	19660	19660	19660	114
572	20230809	111900	1855448740	19660	19660	19660	19660	52
573	20230809	111800	1854426420	19660	19660	19660	19660	0
574	20230809	111700	1854426420	19660	19640	19660	19640	56
575	20230809	111600	1853325580	19640	19660	19660	19640	384
576	20230809	111500	1845783320	19660	19660	19660	19660	62
577	20230809	111400	1844564400	19660	19660	19660	19660	91
578	20230809	111300	1842775340	19660	19660	19660	19660	162
579	20230809	111200	1839590420	19660	19610	19660	19610	114
580	20230809	111100	1837353930	19610	19600	19610	19600	150
581	20230809	111000	1834413830	19590	19590	19590	19590	140
582	20230809	110900	1831671230	19590	19600	19600	19590	160
583	20230809	110800	1828536500	19610	19620	19620	19610	95
584	20230809	110700	1826672910	19620	19640	19640	19620	88
585	20230809	110600	1824945400	19640	19640	19640	19640	14
586	20230809	110500	1824670440	19650	19660	19660	19650	103
587	20230809	110400	1822645670	19650	19660	19660	19650	9
588	20230809	110300	1822468770	19620	19620	19620	19620	106
589	20230809	110200	1820389050	19600	19600	19600	19600	0
590	20230809	110100	1820389050	19600	19690	19690	19600	1019
591	20230809	110000	1800400630	19690	19700	19700	19690	130
592	20230809	105900	1797840380	19700	19690	19700	19690	233
593	20230809	105800	1793251300	19700	19630	19700	19630	110
594	20230809	105700	1791086260	19630	19680	19680	19630	250
595	20230809	105600	1786173070	19680	19690	19710	19680	113
596	20230809	105500	1783947780	19690	19680	19710	19680	1267
597	20230809	105400	1758990700	19680	19690	19690	19670	153
598	20230809	105300	1755979170	19690	19680	19690	19680	79
599	20230809	105200	1754424400	19680	19680	19680	19680	89
600	20230809	105100	1752672880	19680	19670	19680	19670	103
601	20230809	105000	1750646280	19670	19660	19670	19660	303
602	20230809	104900	1744687110	19670	19650	19670	19650	80
603	20230809	104800	1743114260	19650	19620	19650	19620	395
604	20230809	104700	1735356470	19620	19540	19620	19540	938
605	20230809	104600	1716980660	19530	19520	19530	19520	205
606	20230809	104500	1712979000	19570	19520	19570	19520	20
607	20230809	104400	1712588100	19570	19570	19570	19570	134
608	20230809	104300	1709965720	19580	19510	19580	19510	10
609	20230809	104200	1709769990	19580	19500	19580	19500	402
610	20230809	104100	1701930830	19550	19590	19590	19550	88
611	20230809	104000	1700208910	19590	19600	19600	19590	128
612	20230809	103900	1697701220	19500	19600	19600	19500	87
613	20230809	103800	1696002010	19550	19510	19550	19510	533
614	20230809	103700	1685590480	19510	19510	19510	19510	82
615	20230809	103600	1683990660	19510	19530	19530	19510	84
616	20230809	103500	1682351480	19530	19530	19530	19530	17
617	20230809	103400	1682019470	19530	19530	19530	19530	246
618	20230809	103300	1677215090	19530	19440	19530	19440	42
619	20230809	103200	1676395100	19440	19450	19530	19440	81
620	20230809	103100	1674819570	19440	19530	19530	19440	927
621	20230809	103000	1656773370	19540	19540	19540	19540	66
622	20230809	102900	1655483730	19540	19540	19540	19540	47
623	20230809	102800	1654565350	19480	19540	19540	19480	490
624	20230809	102700	1645015660	19530	19530	19540	19530	336
625	20230809	102600	1638452470	19530	19550	19550	19530	123
626	20230809	102500	1636049150	19540	19630	19630	19540	249
627	20230809	102400	1631181650	19580	19520	19580	19520	115
628	20230809	102300	1628932010	19550	19550	19570	19550	87
629	20230809	102200	1627230860	19550	19550	19550	19540	516
630	20230809	102100	1617143750	19520	19500	19550	19500	133
631	20230809	102000	1614548380	19470	19470	19470	19470	44
632	20230809	101900	1613691700	19480	19480	19480	19480	21
633	20230809	101800	1613282620	19480	19440	19480	19440	394
634	20230809	101700	1605620300	19440	19480	19480	19440	118
635	20230809	101600	1603322480	19480	19430	19480	19430	375
636	20230809	101500	1596028190	19440	19470	19470	19440	116
637	20230809	101400	1593771450	19420	19420	19420	19420	0
638	20230809	101300	1593771450	19420	19440	19480	19420	441
639	20230809	101200	1585203930	19430	19480	19480	19430	225
640	20230809	101100	1580830420	19480	19470	19480	19430	41
641	20230809	101000	1580031940	19430	19440	19480	19430	556
642	20230809	100900	1569228660	19430	19440	19440	19430	110
643	20230809	100800	1567091290	19480	19440	19480	19440	171
644	20230809	100700	1563764400	19430	19430	19430	19430	61
645	20230809	100600	1562579170	19420	19460	19460	19420	679
646	20230809	100500	1549375810	19430	19420	19440	19390	1577
647	20230809	100400	1518746030	19420	19480	19480	19420	922
648	20230809	100300	1500825170	19480	19480	19490	19470	221
649	20230809	100200	1496519920	19480	19590	19590	19480	3095
650	20230809	100100	1436009550	19610	19640	19640	19580	1106
651	20230809	100000	1414316920	19640	19610	19720	19610	778
652	20230809	095900	1399047530	19610	19760	19760	19600	355
653	20230809	095800	1392083140	19620	19810	19810	19620	3698
654	20230809	095700	1318973620	19810	19800	19810	19790	2017
655	20230809	095600	1279047880	19800	19790	19800	19760	1457
656	20230809	095500	1250220180	19790	19780	19790	19760	1907
657	20230809	095400	1212513780	19790	19730	19790	19730	2466
658	20230809	095300	1163777200	19730	19740	19750	19710	859
659	20230809	095200	1146828350	19740	19720	19740	19690	1583
660	20230809	095100	1115624570	19720	19720	19740	19630	1326
661	20230809	095000	1089494740	19710	19610	19720	19610	3031
662	20230809	094900	1029918480	19610	19600	19610	19590	248
663	20230809	094800	1025056270	19600	19600	19600	19580	1108
664	20230809	094700	1003340800	19600	19590	19600	19590	568
665	20230809	094600	992213660	19590	19590	19600	19580	476
666	20230809	094500	982890190	19590	19580	19600	19580	523
667	20230809	094400	972644410	19580	19580	19580	19560	480
668	20230809	094300	963252800	19570	19590	19600	19570	1200
669	20230809	094200	939753080	19590	19600	19600	19570	397
670	20230809	094100	931977710	19590	19600	19610	19550	248
671	20230809	094000	927116500	19600	19520	19610	19460	3816
672	20230809	093900	852433380	19520	19470	19520	19460	566
673	20230809	093800	841395900	19470	19460	19510	19430	538
674	20230809	093700	830938600	19460	19480	19520	19460	143
675	20230809	093600	828152320	19470	19540	19540	19470	906
676	20230809	093500	810481060	19540	19540	19550	19500	711
677	20230809	093400	796607960	19550	19550	19560	19550	881
678	20230809	093300	779384290	19550	19570	19580	19540	1352
679	20230809	093200	752941260	19570	19560	19570	19550	1248
680	20230809	093100	728540070	19550	19500	19560	19490	2376
681	20230809	093000	682172180	19530	19490	19530	19490	3551
682	20230809	092900	612923230	19490	19400	19500	19390	3144
683	20230809	092800	551723960	19400	19410	19430	19400	336
684	20230809	092700	545203470	19430	19470	19470	19400	369
685	20230809	092600	538040700	19470	19460	19470	19430	1055
686	20230809	092500	517514210	19460	19440	19480	19440	413
687	20230809	092400	509481030	19480	19420	19480	19420	2074
688	20230809	092300	469142830	19420	19380	19420	19380	2358
689	20230809	092200	423403250	19370	19310	19370	19300	2389
690	20230809	092100	377205670	19310	19340	19340	19300	566
691	20230809	092000	366281180	19340	19350	19350	19310	775
692	20230809	091900	351300940	19350	19340	19350	19330	135
693	20230809	091800	348690250	19340	19360	19370	19340	754
694	20230809	091700	334099420	19350	19350	19360	19340	465
695	20230809	091600	325101420	19350	19340	19350	19320	618
696	20230809	091500	313149900	19360	19340	19360	19340	317
697	20230809	091400	307015020	19380	19300	19380	19300	2009
698	20230809	091300	268195090	19300	19310	19310	19280	940
699	20230809	091200	250058900	19310	19280	19320	19280	2479
700	20230809	091100	202221390	19280	19180	19280	19160	2707
701	20230809	091000	150134370	19170	19190	19220	19170	670
702	20230809	090900	137276340	19160	19160	19160	19160	0
703	20230809	090800	137276340	19160	19200	19210	19160	295
704	20230809	090700	131615040	19120	19180	19260	19120	2069
705	20230809	090600	91897540	19180	19140	19200	19140	236
706	20230809	090500	87375820	19100	19120	19150	19100	550
707	20230809	090400	76854820	19100	19030	19100	19030	489
708	20230809	090300	67524660	19000	18970	19000	18950	2105
709	20230809	090200	27567430	18970	18970	18990	18960	700
710	20230809	090100	14286750	18990	18950	18990	18950	156
711	20230809	090000	11328670	18900	18870	18900	18870	597