KissMeData/036200/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	190800	3028757770	9680	9680	9680	9680	11458
3	20230809	190700	3028757770	9680	9680	9680	9680	0
4	20230809	190600	3028757770	9680	9680	9680	9680	0
5	20230809	190500	3028757770	9680	9680	9680	9680	0
6	20230809	190400	3028757770	9680	9680	9680	9680	0
7	20230809	190300	3028757770	9680	9680	9680	9680	0
8	20230809	190200	3028757770	9680	9680	9680	9680	0
9	20230809	190100	3028757770	9680	9680	9680	9680	0
10	20230809	190000	3028757770	9680	9680	9680	9680	0
11	20230809	185900	3028757770	9680	9680	9680	9680	0
12	20230809	185800	3028757770	9680	9680	9680	9680	0
13	20230809	185700	3028757770	9680	9680	9680	9680	0
14	20230809	185600	3028757770	9680	9680	9680	9680	0
15	20230809	185500	3028757770	9680	9680	9680	9680	0
16	20230809	185400	3028757770	9680	9680	9680	9680	0
17	20230809	185300	3028757770	9680	9680	9680	9680	0
18	20230809	185200	3028757770	9680	9680	9680	9680	0
19	20230809	185100	3028757770	9680	9680	9680	9680	0
20	20230809	185000	3028757770	9680	9680	9680	9680	0
21	20230809	184900	3028757770	9680	9680	9680	9680	0
22	20230809	184800	3028757770	9680	9680	9680	9680	0
23	20230809	184700	3028757770	9680	9680	9680	9680	0
24	20230809	184600	3028757770	9680	9680	9680	9680	0
25	20230809	184500	3028757770	9680	9680	9680	9680	0
26	20230809	184400	3028757770	9680	9680	9680	9680	0
27	20230809	184300	3028757770	9680	9680	9680	9680	0
28	20230809	184200	3028757770	9680	9680	9680	9680	0
29	20230809	184100	3028757770	9680	9680	9680	9680	0
30	20230809	184000	3028757770	9680	9680	9680	9680	0
31	20230809	183900	3028757770	9680	9680	9680	9680	0
32	20230809	183800	3028757770	9680	9680	9680	9680	11458
33	20230809	183700	3028757770	9680	9680	9680	9680	0
34	20230809	183600	3028757770	9680	9680	9680	9680	0
35	20230809	183500	3028757770	9680	9680	9680	9680	0
36	20230809	183400	3028757770	9680	9680	9680	9680	0
37	20230809	183300	3028757770	9680	9680	9680	9680	0
38	20230809	183200	3028757770	9680	9680	9680	9680	0
39	20230809	183100	3028757770	9680	9680	9680	9680	0
40	20230809	183000	3028757770	9680	9680	9680	9680	0
41	20230809	182900	3028757770	9680	9680	9680	9680	0
42	20230809	182800	3028757770	9680	9680	9680	9680	0
43	20230809	182700	3028757770	9680	9680	9680	9680	0
44	20230809	182600	3028757770	9680	9680	9680	9680	0
45	20230809	182500	3028757770	9680	9680	9680	9680	0
46	20230809	182400	3028757770	9680	9680	9680	9680	0
47	20230809	182300	3028757770	9680	9680	9680	9680	0
48	20230809	182200	3028757770	9680	9680	9680	9680	0
49	20230809	182100	3028757770	9680	9680	9680	9680	0
50	20230809	182000	3028757770	9680	9680	9680	9680	0
51	20230809	181900	3028757770	9680	9680	9680	9680	0
52	20230809	181800	3028757770	9680	9680	9680	9680	0
53	20230809	181700	3028757770	9680	9680	9680	9680	0
54	20230809	181600	3028757770	9680	9680	9680	9680	0
55	20230809	181500	3028757770	9680	9680	9680	9680	0
56	20230809	181400	3028757770	9680	9680	9680	9680	0
57	20230809	181300	3028757770	9680	9680	9680	9680	0
58	20230809	181200	3028757770	9680	9680	9680	9680	0
59	20230809	181100	3028757770	9680	9680	9680	9680	0
60	20230809	181000	3028757770	9680	9680	9680	9680	0
61	20230809	180900	3028757770	9680	9680	9680	9680	0
62	20230809	180800	3028757770	9680	9680	9680	9680	11458
63	20230809	180700	3028757770	9680	9680	9680	9680	0
64	20230809	180600	3028757770	9680	9680	9680	9680	0
65	20230809	180500	3028757770	9680	9680	9680	9680	0
66	20230809	180400	3028757770	9680	9680	9680	9680	0
67	20230809	180300	3028757770	9680	9680	9680	9680	0
68	20230809	180200	3028757770	9680	9680	9680	9680	0
69	20230809	180100	3028757770	9680	9680	9680	9680	0
70	20230809	180000	3028757770	9680	9680	9680	9680	0
71	20230809	175900	3028757770	9680	9680	9680	9680	0
72	20230809	175800	3028757770	9680	9680	9680	9680	0
73	20230809	175700	3028757770	9680	9680	9680	9680	0
74	20230809	175600	3028757770	9680	9680	9680	9680	0
75	20230809	175500	3028757770	9680	9680	9680	9680	0
76	20230809	175400	3028757770	9680	9680	9680	9680	0
77	20230809	175300	3028757770	9680	9680	9680	9680	0
78	20230809	175200	3028757770	9680	9680	9680	9680	0
79	20230809	175100	3028757770	9680	9680	9680	9680	0
80	20230809	175000	3028757770	9680	9680	9680	9680	0
81	20230809	174900	3028757770	9680	9680	9680	9680	0
82	20230809	174800	3028757770	9680	9680	9680	9680	0
83	20230809	174700	3028757770	9680	9680	9680	9680	0
84	20230809	174600	3028757770	9680	9680	9680	9680	0
85	20230809	174500	3028757770	9680	9680	9680	9680	0
86	20230809	174400	3028757770	9680	9680	9680	9680	0
87	20230809	174300	3028757770	9680	9680	9680	9680	0
88	20230809	174200	3028757770	9680	9680	9680	9680	0
89	20230809	174100	3028757770	9680	9680	9680	9680	0
90	20230809	174000	3028757770	9680	9680	9680	9680	0
91	20230809	173900	3028757770	9680	9680	9680	9680	0
92	20230809	173800	3028757770	9680	9680	9680	9680	11458
93	20230809	173700	3028757770	9680	9680	9680	9680	0
94	20230809	173600	3028757770	9680	9680	9680	9680	0
95	20230809	173500	3028757770	9680	9680	9680	9680	0
96	20230809	173400	3028757770	9680	9680	9680	9680	0
97	20230809	173300	3028757770	9680	9680	9680	9680	0
98	20230809	173200	3028757770	9680	9680	9680	9680	0
99	20230809	173100	3028757770	9680	9680	9680	9680	0
100	20230809	173000	3028757770	9680	9680	9680	9680	0
101	20230809	172900	3028757770	9680	9680	9680	9680	0
102	20230809	172800	3028757770	9680	9680	9680	9680	0
103	20230809	172700	3028757770	9680	9680	9680	9680	0
104	20230809	172600	3028757770	9680	9680	9680	9680	0
105	20230809	172500	3028757770	9680	9680	9680	9680	0
106	20230809	172400	3028757770	9680	9680	9680	9680	0
107	20230809	172300	3028757770	9680	9680	9680	9680	0
108	20230809	172200	3028757770	9680	9680	9680	9680	0
109	20230809	172100	3028757770	9680	9680	9680	9680	0
110	20230809	172000	3028757770	9680	9680	9680	9680	0
111	20230809	171900	3028757770	9680	9680	9680	9680	0
112	20230809	171800	3028757770	9680	9680	9680	9680	0
113	20230809	171700	3028757770	9680	9680	9680	9680	0
114	20230809	171600	3028757770	9680	9680	9680	9680	0
115	20230809	171500	3028757770	9680	9680	9680	9680	0
116	20230809	171400	3028757770	9680	9680	9680	9680	0
117	20230809	171300	3028757770	9680	9680	9680	9680	0
118	20230809	171200	3028757770	9680	9680	9680	9680	0
119	20230809	171100	3028757770	9680	9680	9680	9680	0
120	20230809	171000	3028757770	9680	9680	9680	9680	0
121	20230809	170900	3028757770	9680	9680	9680	9680	0
122	20230809	170800	3028757770	9680	9680	9680	9680	11458
123	20230809	170700	3028757770	9680	9680	9680	9680	0
124	20230809	170600	3028757770	9680	9680	9680	9680	0
125	20230809	170500	3028757770	9680	9680	9680	9680	0
126	20230809	170400	3028757770	9680	9680	9680	9680	0
127	20230809	170300	3028757770	9680	9680	9680	9680	0
128	20230809	170200	3028757770	9680	9680	9680	9680	0
129	20230809	170100	3028757770	9680	9680	9680	9680	0
130	20230809	170000	3028757770	9680	9680	9680	9680	0
131	20230809	165900	3028757770	9680	9680	9680	9680	0
132	20230809	165800	3028757770	9680	9680	9680	9680	0
133	20230809	165700	3028757770	9680	9680	9680	9680	0
134	20230809	165600	3028757770	9680	9680	9680	9680	0
135	20230809	165500	3028757770	9680	9680	9680	9680	0
136	20230809	165400	3028757770	9680	9680	9680	9680	0
137	20230809	165300	3028757770	9680	9680	9680	9680	0
138	20230809	165200	3028757770	9680	9680	9680	9680	0
139	20230809	165100	3028757770	9680	9680	9680	9680	0
140	20230809	165000	3028757770	9680	9680	9680	9680	0
141	20230809	164900	3028757770	9680	9680	9680	9680	0
142	20230809	164800	3028757770	9680	9680	9680	9680	0
143	20230809	164700	3028757770	9680	9680	9680	9680	0
144	20230809	164600	3028757770	9680	9680	9680	9680	0
145	20230809	164500	3028757770	9680	9680	9680	9680	0
146	20230809	164400	3028757770	9680	9680	9680	9680	0
147	20230809	164300	3028757770	9680	9680	9680	9680	0
148	20230809	164200	3028757770	9680	9680	9680	9680	0
149	20230809	164100	3028757770	9680	9680	9680	9680	0
150	20230809	164000	3028757770	9680	9680	9680	9680	0
151	20230809	163900	3028757770	9680	9680	9680	9680	0
152	20230809	163800	3028757770	9680	9680	9680	9680	11458
153	20230809	163700	3028757770	9680	9680	9680	9680	0
154	20230809	163600	3028757770	9680	9680	9680	9680	0
155	20230809	163500	3028757770	9680	9680	9680	9680	0
156	20230809	163400	3028757770	9680	9680	9680	9680	0
157	20230809	163300	3028757770	9680	9680	9680	9680	0
158	20230809	163200	3028757770	9680	9680	9680	9680	0
159	20230809	163100	3028757770	9680	9680	9680	9680	0
160	20230809	163000	3028757770	9680	9680	9680	9680	0
161	20230809	162900	3028757770	9680	9680	9680	9680	0
162	20230809	162800	3028757770	9680	9680	9680	9680	0
163	20230809	162700	3028757770	9680	9680	9680	9680	0
164	20230809	162600	3028757770	9680	9680	9680	9680	0
165	20230809	162500	3028757770	9680	9680	9680	9680	0
166	20230809	162400	3028757770	9680	9680	9680	9680	0
167	20230809	162300	3028757770	9680	9680	9680	9680	0
168	20230809	162200	3028757770	9680	9680	9680	9680	0
169	20230809	162100	3028757770	9680	9680	9680	9680	0
170	20230809	162000	3028757770	9680	9680	9680	9680	0
171	20230809	161900	3028757770	9680	9680	9680	9680	0
172	20230809	161800	3028757770	9680	9680	9680	9680	0
173	20230809	161700	3028757770	9680	9680	9680	9680	0
174	20230809	161600	3028757770	9680	9680	9680	9680	0
175	20230809	161500	3028757770	9680	9680	9680	9680	0
176	20230809	161400	3028757770	9680	9680	9680	9680	0
177	20230809	161300	3028757770	9680	9680	9680	9680	0
178	20230809	161200	3028757770	9680	9680	9680	9680	0
179	20230809	161100	3028757770	9680	9680	9680	9680	0
180	20230809	161000	3028757770	9680	9680	9680	9680	0
181	20230809	160900	3028757770	9680	9680	9680	9680	0
182	20230809	160800	3028757770	9680	9680	9680	9680	11458
183	20230809	160700	3028757770	9680	9680	9680	9680	0
184	20230809	160600	3028757770	9680	9680	9680	9680	0
185	20230809	160500	3028757770	9680	9680	9680	9680	0
186	20230809	160400	3028757770	9680	9680	9680	9680	0
187	20230809	160300	3028757770	9680	9680	9680	9680	0
188	20230809	160200	3028757770	9680	9680	9680	9680	0
189	20230809	160100	3028757770	9680	9680	9680	9680	0
190	20230809	160000	3028757770	9680	9680	9680	9680	0
191	20230809	155900	3028757770	9680	9680	9680	9680	0
192	20230809	155800	3028757770	9680	9680	9680	9680	0
193	20230809	155700	3028757770	9680	9680	9680	9680	0
194	20230809	155600	3028757770	9680	9680	9680	9680	0
195	20230809	155500	3028757770	9680	9680	9680	9680	0
196	20230809	155400	3028757770	9680	9680	9680	9680	0
197	20230809	155300	3028757770	9680	9680	9680	9680	0
198	20230809	155200	3028757770	9680	9680	9680	9680	0
199	20230809	155100	3028757770	9680	9680	9680	9680	0
200	20230809	155000	3028757770	9680	9680	9680	9680	0
201	20230809	154900	3028757770	9680	9680	9680	9680	0
202	20230809	154800	3028757770	9680	9680	9680	9680	0
203	20230809	154700	3028757770	9680	9680	9680	9680	0
204	20230809	154600	3028757770	9680	9680	9680	9680	0
205	20230809	154500	3028757770	9680	9680	9680	9680	0
206	20230809	154400	3028757770	9680	9680	9680	9680	0
207	20230809	154300	3028757770	9680	9680	9680	9680	0
208	20230809	154200	3028757770	9680	9680	9680	9680	0
209	20230809	154100	3028757770	9680	9680	9680	9680	0
210	20230809	154000	3028757770	9680	9680	9680	9680	0
211	20230809	153900	3028757770	9680	9680	9680	9680	0
212	20230809	153800	3028757770	9680	9680	9680	9680	11458
213	20230809	153700	3028757770	9680	9680	9680	9680	0
214	20230809	153600	3028757770	9680	9680	9680	9680	0
215	20230809	153500	3028757770	9680	9680	9680	9680	0
216	20230809	153400	3028757770	9680	9680	9680	9680	0
217	20230809	153300	3028757770	9680	9680	9680	9680	0
218	20230809	153200	3028757770	9680	9680	9680	9680	0
219	20230809	153100	3028757770	9680	9680	9680	9680	0
220	20230809	153000	3028757770	9680	9680	9680	9680	11458
221	20230809	152900	2917844330	9670	9670	9670	9670	0
222	20230809	152800	2917844330	9670	9670	9670	9670	0
223	20230809	152700	2917844330	9670	9670	9670	9670	0
224	20230809	152600	2917844330	9670	9670	9670	9670	0
225	20230809	152500	2917844330	9670	9670	9670	9670	0
226	20230809	152400	2917844330	9670	9670	9670	9670	0
227	20230809	152300	2917844330	9670	9670	9670	9670	0
228	20230809	152200	2917844330	9670	9670	9670	9670	0
229	20230809	152100	2917844330	9670	9670	9670	9670	0
230	20230809	152000	2917844330	9670	9670	9670	9670	0
231	20230809	151900	2917844330	9670	9670	9680	9660	1930
232	20230809	151800	2899173010	9680	9660	9680	9650	1493
233	20230809	151700	2884734880	9680	9680	9680	9670	1216
234	20230809	151600	2872972090	9680	9680	9680	9670	2641
235	20230809	151500	2847415800	9670	9670	9670	9650	3561
236	20230809	151400	2812988340	9670	9660	9670	9660	2190
237	20230809	151300	2791830880	9660	9650	9660	9640	1161
238	20230809	151200	2780622940	9660	9640	9660	9640	4798
239	20230809	151100	2734325580	9640	9640	9640	9620	925
240	20230809	151000	2725417270	9630	9620	9640	9620	700
241	20230809	150900	2718676280	9620	9630	9640	9620	857
242	20230809	150800	2710417200	9640	9620	9640	9620	1039
243	20230809	150700	2700406270	9640	9630	9640	9620	977
244	20230809	150600	2690995950	9620	9630	9630	9620	581
245	20230809	150500	2685401470	9630	9630	9630	9610	506
246	20230809	150400	2680532190	9630	9630	9630	9630	398
247	20230809	150300	2676699450	9630	9620	9630	9620	345
248	20230809	150200	2673379130	9620	9630	9630	9620	269
249	20230809	150100	2670789370	9600	9620	9630	9600	1359
250	20230809	150000	2657732020	9620	9610	9620	9610	311
251	20230809	145900	2654740260	9620	9610	9620	9610	317
252	20230809	145800	2651690920	9620	9620	9620	9610	323
253	20230809	145700	2648583990	9620	9610	9620	9610	679
254	20230809	145600	2642054550	9610	9630	9630	9610	654
255	20230809	145500	2635760970	9630	9630	9630	9620	261
256	20230809	145400	2633247580	9630	9630	9630	9620	417
257	20230809	145300	2629232260	9630	9620	9630	9620	412
258	20230809	145200	2625264810	9630	9620	9630	9620	320
259	20230809	145100	2622183640	9630	9620	9630	9620	1226
260	20230809	145000	2610387070	9630	9640	9640	9630	1468
261	20230809	144900	2596247660	9640	9650	9650	9630	1084
262	20230809	144800	2585794220	9650	9640	9650	9640	1408
263	20230809	144700	2572220300	9640	9630	9640	9630	591
264	20230809	144600	2566527730	9630	9620	9640	9620	2855
265	20230809	144500	2539036300	9630	9630	9630	9620	368
266	20230809	144400	2535494020	9630	9610	9630	9610	1056
267	20230809	144300	2525334060	9620	9620	9620	9610	394
268	20230809	144200	2521544110	9620	9620	9620	9610	316
269	20230809	144100	2518504920	9620	9620	9620	9610	397
270	20230809	144000	2514687200	9610	9620	9620	9610	518
271	20230809	143900	2509706780	9620	9600	9620	9600	511
272	20230809	143800	2504796150	9610	9600	9610	9600	584
273	20230809	143700	2499184100	9610	9600	9610	9600	301
274	20230809	143600	2496292100	9610	9600	9610	9600	437
275	20230809	143500	2492094670	9600	9610	9610	9600	258
276	20230809	143400	2489615750	9610	9590	9610	9590	579
277	20230809	143300	2484057900	9590	9600	9600	9590	340
278	20230809	143200	2480794820	9600	9600	9600	9590	248
279	20230809	143100	2478414090	9600	9600	9600	9590	247
280	20230809	143000	2476043070	9600	9590	9600	9590	366
281	20230809	142900	2472529630	9600	9600	9600	9590	264
282	20230809	142800	2469995420	9600	9600	9600	9590	304
283	20230809	142700	2467077600	9590	9600	9600	9590	333
284	20230809	142600	2463881190	9600	9600	9600	9590	292
285	20230809	142500	2461078110	9600	9590	9600	9590	487
286	20230809	142400	2456405380	9600	9600	9600	9590	241
287	20230809	142300	2454091870	9590	9600	9600	9590	258
288	20230809	142200	2451615330	9590	9600	9600	9590	102
289	20230809	142100	2450636230	9600	9600	9600	9580	244
290	20230809	142000	2448294140	9600	9570	9600	9570	315
291	20230809	141900	2445273330	9590	9570	9600	9570	500
292	20230809	141800	2440482930	9590	9580	9590	9570	5675
293	20230809	141700	2386168120	9590	9590	9590	9580	250
294	20230809	141600	2383770850	9590	9580	9590	9580	26
295	20230809	141500	2383521710	9590	9590	9600	9570	755
296	20230809	141400	2376287970	9600	9600	9600	9590	236
297	20230809	141300	2374022430	9600	9580	9600	9580	279
298	20230809	141200	2371345210	9600	9590	9600	9570	4053
299	20230809	141100	2332529320	9580	9590	9600	9580	103
300	20230809	141000	2331541260	9600	9590	9600	9590	96
301	20230809	140900	2330619690	9600	9600	9600	9590	84
302	20230809	140800	2329813410	9590	9590	9600	9590	508
303	20230809	140700	2324940870	9600	9590	9600	9580	320
304	20230809	140600	2321872750	9600	9590	9600	9590	37
305	20230809	140500	2321517610	9600	9600	9600	9580	485
306	20230809	140400	2316866110	9600	9600	9600	9590	114
307	20230809	140300	2315771950	9600	9590	9600	9590	107
308	20230809	140200	2314745790	9600	9590	9600	9590	271
309	20230809	140100	2312146270	9590	9590	9590	9580	189
310	20230809	140000	2310333790	9600	9590	9600	9580	540
311	20230809	135900	2305155190	9580	9610	9610	9580	2565
312	20230809	135800	2280556860	9600	9600	9610	9600	1002
313	20230809	135700	2270937100	9610	9610	9610	9600	69
314	20230809	135600	2270274110	9600	9610	9610	9600	78
315	20230809	135500	2269524730	9610	9610	9610	9600	148
316	20230809	135400	2268103660	9610	9600	9610	9600	460
317	20230809	135300	2263683270	9610	9600	9610	9600	354
318	20230809	135200	2260284490	9610	9600	9610	9590	338
319	20230809	135100	2257039580	9600	9610	9610	9600	958
320	20230809	135000	2247842620	9600	9600	9610	9600	28
321	20230809	134900	2247573810	9610	9610	9610	9600	779
322	20230809	134800	2240095050	9600	9610	9610	9600	680
323	20230809	134700	2233562560	9610	9620	9620	9610	636
324	20230809	134600	2227444300	9620	9600	9620	9600	810
325	20230809	134500	2219663000	9610	9610	9610	9600	28
326	20230809	134400	2219393950	9600	9600	9610	9590	1534
327	20230809	134300	2204669440	9600	9610	9620	9600	1491
328	20230809	134200	2190340760	9610	9610	9620	9610	107
329	20230809	134100	2189311530	9610	9620	9620	9610	326
330	20230809	134000	2186175620	9630	9610	9630	9610	71
331	20230809	133900	2185493120	9630	9610	9630	9610	33
332	20230809	133800	2185175440	9610	9620	9630	9610	231
333	20230809	133700	2182951090	9610	9620	9630	9610	68
334	20230809	133600	2182296700	9630	9610	9630	9610	116
335	20230809	133500	2181181310	9610	9630	9640	9610	744
336	20230809	133400	2174025510	9640	9630	9640	9630	135
337	20230809	133300	2172725090	9630	9630	9630	9620	236
338	20230809	133200	2170452560	9620	9630	9630	9620	41
339	20230809	133100	2170057910	9630	9620	9630	9620	133
340	20230809	133000	2168778420	9620	9620	9630	9620	9
341	20230809	132900	2168691830	9620	9620	9630	9620	350
342	20230809	132800	2165324440	9640	9630	9640	9620	110
343	20230809	132700	2164265140	9630	9630	9640	9620	1171
344	20230809	132600	2152995720	9640	9640	9640	9630	1236
345	20230809	132500	2141091620	9630	9650	9650	9630	98
346	20230809	132400	2140146940	9650	9650	9650	9630	136
347	20230809	132300	2138836150	9650	9640	9650	9640	1490
348	20230809	132200	2124472490	9650	9640	9650	9640	6384
349	20230809	132100	2062929720	9650	9650	9650	9640	2063
350	20230809	132000	2043025930	9650	9650	9660	9640	441
351	20230809	131900	2038769510	9660	9640	9660	9640	4434
352	20230809	131800	1995999590	9640	9640	9650	9640	1582
353	20230809	131700	1980733700	9640	9640	9650	9640	134
354	20230809	131600	1979440660	9640	9640	9650	9640	887
355	20230809	131500	1970889640	9640	9640	9640	9630	86
356	20230809	131400	1970060700	9640	9640	9640	9630	411
357	20230809	131300	1966102320	9640	9650	9650	9640	108
358	20230809	131200	1965061140	9650	9650	9650	9640	218
359	20230809	131100	1962957450	9650	9640	9650	9640	834
360	20230809	131000	1954915470	9650	9650	9650	9650	212
361	20230809	130900	1952869670	9650	9640	9650	9640	5
362	20230809	130800	1952821430	9650	9650	9650	9650	279
363	20230809	130700	1950129080	9650	9640	9650	9600	2493
364	20230809	130600	1926121070	9650	9660	9660	9650	405
365	20230809	130500	1922210990	9660	9660	9660	9650	168
366	20230809	130400	1920588130	9650	9650	9660	9640	549
367	20230809	130300	1915292360	9650	9650	9650	9650	92
368	20230809	130200	1914404560	9660	9660	9660	9650	21
369	20230809	130100	1914201770	9640	9660	9660	9640	23
370	20230809	130000	1913979970	9660	9620	9660	9620	5861
371	20230809	125900	1857502140	9620	9620	9620	9620	3
372	20230809	125800	1857473280	9600	9610	9620	9600	2161
373	20230809	125700	1836718720	9610	9610	9610	9610	33
374	20230809	125600	1836401590	9610	9610	9610	9610	21
375	20230809	125500	1836199780	9610	9610	9610	9610	25
376	20230809	125400	1835959530	9600	9600	9600	9600	0
377	20230809	125300	1835959530	9600	9600	9600	9600	1425
378	20230809	125200	1822279530	9600	9590	9600	9590	1020
379	20230809	125100	1812495000	9590	9580	9590	9570	537
380	20230809	125000	1807350100	9580	9580	9580	9580	18
381	20230809	124900	1807177660	9580	9580	9580	9570	1919
382	20230809	124800	1788800140	9590	9600	9600	9590	502
383	20230809	124700	1783985450	9590	9600	9600	9590	79
384	20230809	124600	1783227550	9600	9620	9620	9600	1769
385	20230809	124500	1766245110	9610	9620	9620	9610	486
386	20230809	124400	1761574280	9620	9620	9620	9620	0
387	20230809	124300	1761574280	9620	9620	9620	9620	15
388	20230809	124200	1761429980	9620	9620	9620	9620	0
389	20230809	124100	1761429980	9620	9620	9620	9620	20
390	20230809	124000	1761237580	9620	9620	9620	9620	42
391	20230809	123900	1760833540	9610	9620	9620	9610	838
392	20230809	123800	1752773700	9620	9620	9620	9610	43
393	20230809	123700	1752360340	9610	9620	9620	9610	192
394	20230809	123600	1750514700	9620	9600	9620	9600	757
395	20230809	123500	1743239500	9600	9600	9600	9600	100
396	20230809	123400	1742279500	9610	9610	9610	9600	231
397	20230809	123300	1740060690	9610	9610	9610	9610	4
398	20230809	123200	1740022250	9610	9610	9610	9610	0
399	20230809	123100	1740022250	9610	9600	9610	9600	595
400	20230809	123000	1734310210	9600	9600	9600	9600	230
401	20230809	122900	1732102210	9600	9600	9600	9600	115
402	20230809	122800	1730998210	9590	9590	9590	9590	91
403	20230809	122700	1730125520	9600	9600	9600	9600	138
404	20230809	122600	1728800720	9600	9590	9600	9590	49
405	20230809	122500	1728330350	9600	9600	9600	9600	3
406	20230809	122400	1728301550	9600	9600	9600	9590	193
407	20230809	122300	1726448950	9600	9600	9600	9600	100
408	20230809	122200	1725488950	9600	9600	9600	9600	3
409	20230809	122100	1725460150	9600	9600	9600	9600	21
410	20230809	122000	1725258550	9590	9600	9600	9590	7
411	20230809	121900	1725191370	9590	9590	9590	9590	826
412	20230809	121800	1717270030	9590	9590	9590	9590	72
413	20230809	121700	1716579550	9590	9590	9590	9590	1
414	20230809	121600	1716569960	9590	9590	9590	9590	43
415	20230809	121500	1716157590	9590	9590	9590	9590	111
416	20230809	121400	1715093100	9590	9590	9590	9590	0
417	20230809	121300	1715093100	9590	9590	9590	9590	34
418	20230809	121200	1714767040	9590	9580	9590	9570	92
419	20230809	121100	1713886400	9580	9590	9590	9580	2
420	20230809	121000	1713867230	9590	9590	9590	9590	1
421	20230809	120900	1713857640	9590	9570	9590	9570	275
422	20230809	120800	1711225190	9570	9590	9590	9570	826
423	20230809	120700	1703316100	9590	9570	9590	9570	122
424	20230809	120600	1702147300	9570	9570	9570	9570	850
425	20230809	120500	1694012800	9570	9570	9570	9570	34
426	20230809	120400	1693687420	9570	9580	9580	9570	61
427	20230809	120300	1693103440	9590	9590	9590	9560	242
428	20230809	120200	1690787080	9560	9580	9580	9560	3001
429	20230809	120100	1662081930	9580	9590	9590	9580	82
430	20230809	120000	1661295950	9600	9600	9600	9600	0
431	20230809	115900	1661295950	9600	9590	9600	9580	369
432	20230809	115800	1657757910	9600	9600	9600	9600	27
433	20230809	115700	1657498710	9600	9600	9600	9590	47
434	20230809	115600	1657047610	9600	9580	9600	9580	38
435	20230809	115500	1656683210	9580	9590	9600	9580	494
436	20230809	115400	1651947070	9590	9590	9600	9590	224
437	20230809	115300	1649798690	9600	9600	9600	9600	401
438	20230809	115200	1645949090	9610	9610	9610	9610	5
439	20230809	115100	1645901040	9610	9600	9610	9600	817
440	20230809	115000	1638057700	9610	9610	9610	9610	73
441	20230809	114900	1637356170	9610	9610	9610	9610	1034
442	20230809	114800	1627419430	9610	9610	9610	9610	24
443	20230809	114700	1627188790	9610	9610	9610	9610	314
444	20230809	114600	1624171250	9610	9610	9610	9610	0
445	20230809	114500	1624171250	9610	9600	9610	9600	44
446	20230809	114400	1623748420	9610	9600	9610	9600	63
447	20230809	114300	1623143190	9600	9610	9610	9600	327
448	20230809	114200	1620003720	9610	9610	9610	9610	639
449	20230809	114100	1613862930	9620	9620	9620	9620	14
450	20230809	114000	1613728250	9620	9620	9620	9610	103
451	20230809	113900	1612738370	9610	9620	9620	9610	494
452	20230809	113800	1607990940	9620	9630	9640	9620	1543
453	20230809	113700	1593145050	9640	9630	9640	9630	199
454	20230809	113600	1591227060	9640	9620	9640	9620	37
455	20230809	113500	1590870980	9620	9630	9640	9620	243
456	20230809	113400	1588531810	9620	9630	9640	9620	159
457	20230809	113300	1587001640	9630	9630	9630	9630	253
458	20230809	113200	1584565250	9640	9640	9640	9630	284
459	20230809	113100	1581828490	9640	9640	9640	9640	23
460	20230809	113000	1581606770	9640	9640	9640	9630	196
461	20230809	112900	1579719210	9630	9640	9640	9630	314
462	20230809	112800	1576692330	9660	9640	9660	9640	2212
463	20230809	112700	1555332930	9650	9640	9650	9640	176
464	20230809	112600	1553636190	9630	9640	9640	9630	1322
465	20230809	112500	1540899940	9640	9650	9660	9640	562
466	20230809	112400	1535476470	9660	9650	9660	9650	5
467	20230809	112300	1535428200	9660	9660	9660	9650	1123
468	20230809	112200	1524584220	9660	9670	9670	9650	156
469	20230809	112100	1523077270	9670	9650	9670	9650	2813
470	20230809	112000	1495919080	9650	9650	9650	9650	0
471	20230809	111900	1495919080	9650	9640	9650	9640	220
472	20230809	111800	1493796570	9650	9650	9650	9640	66
473	20230809	111700	1493160310	9640	9650	9650	9640	523
474	20230809	111600	1488116810	9650	9650	9650	9640	142
475	20230809	111500	1486746700	9650	9650	9660	9650	1359
476	20230809	111400	1473624030	9650	9650	9650	9640	2505
477	20230809	111300	1449450980	9650	9630	9650	9630	106
478	20230809	111200	1448429250	9630	9630	9640	9630	5004
479	20230809	111100	1400207270	9620	9620	9620	9620	271
480	20230809	111000	1397600250	9620	9610	9620	9610	714
481	20230809	110900	1390731600	9620	9610	9630	9610	1463
482	20230809	110800	1376660580	9610	9610	9620	9600	402
483	20230809	110700	1372796970	9610	9610	9610	9600	105
484	20230809	110600	1371788420	9610	9600	9610	9600	1361
485	20230809	110500	1358720100	9600	9600	9600	9590	106
486	20230809	110400	1357702530	9600	9590	9600	9590	168
487	20230809	110300	1356091290	9590	9600	9600	9590	287
488	20230809	110200	1353336690	9600	9600	9600	9600	157
489	20230809	110100	1351829490	9590	9590	9590	9590	696
490	20230809	110000	1345154850	9590	9590	9590	9590	0
491	20230809	105900	1345154850	9590	9590	9590	9590	0
492	20230809	105800	1345154850	9590	9590	9590	9590	172
493	20230809	105700	1343505370	9590	9590	9590	9590	100
494	20230809	105600	1342546370	9590	9580	9590	9580	39
495	20230809	105500	1342172720	9580	9580	9590	9580	130
496	20230809	105400	1340926530	9590	9590	9590	9590	2
497	20230809	105300	1340907350	9590	9580	9590	9570	189
498	20230809	105200	1339096540	9590	9590	9590	9580	107
499	20230809	105100	1338070470	9590	9590	9590	9580	130
500	20230809	105000	1336823990	9590	9580	9590	9580	128
501	20230809	104900	1335597510	9580	9570	9580	9570	148
502	20230809	104800	1334181110	9570	9580	9590	9570	1719
503	20230809	104700	1317720080	9590	9590	9590	9590	45
504	20230809	104600	1317288530	9580	9590	9590	9580	200
505	20230809	104500	1315370540	9590	9590	9590	9580	53
506	20230809	104400	1314862460	9590	9590	9590	9590	266
507	20230809	104300	1312311520	9590	9590	9590	9590	72
508	20230809	104200	1311621040	9580	9580	9580	9580	30
509	20230809	104100	1311333640	9590	9580	9590	9580	129
510	20230809	104000	1310097790	9560	9560	9560	9560	0
511	20230809	103900	1310097790	9560	9590	9590	9560	378
512	20230809	103800	1306479950	9580	9580	9590	9580	104
513	20230809	103700	1305482790	9580	9580	9580	9560	189
514	20230809	103600	1303672220	9580	9570	9580	9560	972
515	20230809	103500	1294376700	9580	9580	9580	9580	34
516	20230809	103400	1294050980	9580	9580	9580	9580	344
517	20230809	103300	1290755460	9580	9580	9580	9580	128
518	20230809	103200	1289529220	9580	9570	9580	9570	104
519	20230809	103100	1288533430	9580	9570	9580	9570	19
520	20230809	103000	1288351450	9580	9580	9590	9580	788
521	20230809	102900	1280802330	9580	9580	9580	9580	353
522	20230809	102800	1277420590	9580	9570	9580	9570	204
523	20230809	102700	1275467880	9580	9570	9580	9570	71
524	20230809	102600	1274788040	9570	9560	9580	9560	183
525	20230809	102500	1273035850	9570	9570	9570	9570	130
526	20230809	102400	1271791750	9570	9560	9570	9550	717
527	20230809	102300	1264938940	9560	9570	9570	9550	162
528	20230809	102200	1263390810	9570	9560	9570	9560	108
529	20230809	102100	1262357270	9550	9550	9560	9550	73
530	20230809	102000	1261660100	9550	9550	9550	9550	40
531	20230809	101900	1261278100	9570	9570	9570	9550	139
532	20230809	101800	1259947970	9570	9570	9590	9570	188
533	20230809	101700	1258148730	9590	9570	9590	9570	54
534	20230809	101600	1257631090	9590	9580	9590	9580	157
535	20230809	101500	1256126640	9580	9580	9580	9580	53
536	20230809	101400	1255618900	9580	9580	9580	9580	114
537	20230809	101300	1254526780	9580	9580	9580	9570	190
538	20230809	101200	1252707170	9580	9580	9580	9580	57
539	20230809	101100	1252161110	9580	9580	9580	9580	300
540	20230809	101000	1249287110	9580	9560	9580	9560	454
541	20230809	100900	1244942270	9560	9540	9560	9540	317
542	20230809	100800	1241915150	9560	9540	9560	9540	1731
543	20230809	100700	1225401390	9540	9540	9560	9540	1452
544	20230809	100600	1211546990	9540	9570	9570	9540	4212
545	20230809	100500	1171296670	9590	9550	9590	9550	377
546	20230809	100400	1167691350	9560	9550	9560	9550	252
547	20230809	100300	1165284680	9550	9550	9550	9550	68
548	20230809	100200	1164635280	9540	9540	9550	9540	578
549	20230809	100100	1159118500	9530	9550	9550	9530	1620
550	20230809	100000	1143656260	9560	9550	9560	9550	287
551	20230809	095900	1140915310	9550	9570	9570	9550	252
552	20230809	095800	1138505740	9570	9590	9590	9570	1952
553	20230809	095700	1119816050	9590	9590	9590	9590	516
554	20230809	095600	1114867610	9590	9590	9590	9580	611
555	20230809	095500	1109013460	9590	9590	9600	9590	631
556	20230809	095400	1102960340	9600	9600	9600	9590	75
557	20230809	095300	1102240440	9600	9610	9620	9600	590
558	20230809	095200	1096572180	9610	9620	9630	9610	2313
559	20230809	095100	1074324480	9630	9640	9640	9620	978
560	20230809	095000	1064907850	9640	9640	9640	9630	1273
561	20230809	094900	1052646180	9640	9620	9640	9620	1385
562	20230809	094800	1039316710	9620	9610	9620	9610	1161
563	20230809	094700	1028159290	9610	9610	9610	9600	445
564	20230809	094600	1023885880	9610	9540	9610	9540	6671
565	20230809	094500	960150560	9540	9540	9540	9520	88
566	20230809	094400	959311840	9530	9540	9540	9520	573
567	20230809	094300	953856230	9540	9530	9540	9510	2127
568	20230809	094200	933584100	9530	9550	9550	9530	818
569	20230809	094100	925782080	9550	9550	9550	9550	2157
570	20230809	094000	905182730	9560	9560	9560	9550	617
571	20230809	093900	899286610	9550	9560	9560	9550	626
572	20230809	093800	893307250	9560	9580	9580	9560	951
573	20230809	093700	884209730	9580	9610	9610	9580	5935
574	20230809	093600	827304750	9610	9610	9620	9600	1458
575	20230809	093500	813293500	9610	9610	9610	9600	337
576	20230809	093400	810057710	9610	9640	9650	9610	4687
577	20230809	093300	764938310	9640	9650	9650	9640	102
578	20230809	093200	763954120	9650	9640	9650	9640	216
579	20230809	093100	761870780	9650	9650	9650	9630	1172
580	20230809	093000	750571890	9650	9630	9650	9630	1760
581	20230809	092900	733601870	9640	9600	9650	9600	3072
582	20230809	092800	704077790	9620	9630	9630	9600	1591
583	20230809	092700	688796370	9630	9660	9660	9600	7852
584	20230809	092600	613226130	9660	9660	9670	9640	1017
585	20230809	092500	603405700	9670	9660	9680	9640	2908
586	20230809	092400	575324270	9660	9670	9680	9660	2798
587	20230809	092300	548261900	9680	9670	9690	9650	5010
588	20230809	092200	499797100	9670	9670	9680	9660	2712
589	20230809	092100	473575020	9660	9620	9660	9610	6597
590	20230809	092000	409968690	9620	9620	9620	9600	4397
591	20230809	091900	367687070	9620	9600	9620	9600	1012
592	20230809	091800	357956970	9590	9590	9600	9590	842
593	20230809	091700	349876080	9590	9530	9590	9530	3940
594	20230809	091600	312149040	9530	9520	9540	9520	414
595	20230809	091500	308204590	9520	9550	9550	9520	715
596	20230809	091400	301392020	9550	9540	9550	9510	2102
597	20230809	091300	281356310	9540	9540	9550	9520	5399
598	20230809	091200	229872430	9550	9560	9560	9520	640
599	20230809	091100	223768800	9550	9530	9560	9520	2022
600	20230809	091000	204485130	9530	9530	9540	9520	540
601	20230809	090900	199336940	9530	9530	9530	9500	1178
602	20230809	090800	188116600	9530	9490	9530	9490	2829
603	20230809	090700	161233430	9490	9490	9490	9450	607
604	20230809	090600	155488970	9490	9520	9530	9470	2977
605	20230809	090500	127244180	9520	9510	9540	9510	767
606	20230809	090400	119940360	9510	9490	9510	9490	589
607	20230809	090300	114343120	9500	9460	9500	9450	213
608	20230809	090200	112329260	9450	9510	9510	9450	1581
609	20230809	090100	97356280	9510	9520	9520	9480	2526
610	20230809	090000	73359090	9510	9510	9510	9470	7643