KissMeData/044490/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	191600	2561228090	18830	18830	18830	18830	1219
3	20230822	191500	2561228090	18830	18830	18830	18830	0
4	20230822	191400	2561228090	18830	18830	18830	18830	0
5	20230822	191300	2561228090	18830	18830	18830	18830	0
6	20230822	191200	2561228090	18830	18830	18830	18830	0
7	20230822	191100	2561228090	18830	18830	18830	18830	0
8	20230822	191000	2561228090	18830	18830	18830	18830	0
9	20230822	190900	2561228090	18830	18830	18830	18830	0
10	20230822	190800	2561228090	18830	18830	18830	18830	0
11	20230822	190700	2561228090	18830	18830	18830	18830	0
12	20230822	190600	2561228090	18830	18830	18830	18830	0
13	20230822	190500	2561228090	18830	18830	18830	18830	0
14	20230822	190400	2561228090	18830	18830	18830	18830	0
15	20230822	190300	2561228090	18830	18830	18830	18830	0
16	20230822	190200	2561228090	18830	18830	18830	18830	0
17	20230822	190100	2561228090	18830	18830	18830	18830	0
18	20230822	190000	2561228090	18830	18830	18830	18830	0
19	20230822	185900	2561228090	18830	18830	18830	18830	0
20	20230822	185800	2561228090	18830	18830	18830	18830	0
21	20230822	185700	2561228090	18830	18830	18830	18830	0
22	20230822	185600	2561228090	18830	18830	18830	18830	0
23	20230822	185500	2561228090	18830	18830	18830	18830	0
24	20230822	185400	2561228090	18830	18830	18830	18830	0
25	20230822	185300	2561228090	18830	18830	18830	18830	0
26	20230822	185200	2561228090	18830	18830	18830	18830	0
27	20230822	185100	2561228090	18830	18830	18830	18830	0
28	20230822	185000	2561228090	18830	18830	18830	18830	0
29	20230822	184900	2561228090	18830	18830	18830	18830	0
30	20230822	184800	2561228090	18830	18830	18830	18830	0
31	20230822	184700	2561228090	18830	18830	18830	18830	0
32	20230822	184600	2561228090	18830	18830	18830	18830	1219
33	20230822	184500	2561228090	18830	18830	18830	18830	0
34	20230822	184400	2561228090	18830	18830	18830	18830	0
35	20230822	184300	2561228090	18830	18830	18830	18830	0
36	20230822	184200	2561228090	18830	18830	18830	18830	0
37	20230822	184100	2561228090	18830	18830	18830	18830	0
38	20230822	184000	2561228090	18830	18830	18830	18830	0
39	20230822	183900	2561228090	18830	18830	18830	18830	0
40	20230822	183800	2561228090	18830	18830	18830	18830	0
41	20230822	183700	2561228090	18830	18830	18830	18830	0
42	20230822	183600	2561228090	18830	18830	18830	18830	0
43	20230822	183500	2561228090	18830	18830	18830	18830	0
44	20230822	183400	2561228090	18830	18830	18830	18830	0
45	20230822	183300	2561228090	18830	18830	18830	18830	0
46	20230822	183200	2561228090	18830	18830	18830	18830	0
47	20230822	183100	2561228090	18830	18830	18830	18830	0
48	20230822	183000	2561228090	18830	18830	18830	18830	0
49	20230822	182900	2561228090	18830	18830	18830	18830	0
50	20230822	182800	2561228090	18830	18830	18830	18830	0
51	20230822	182700	2561228090	18830	18830	18830	18830	0
52	20230822	182600	2561228090	18830	18830	18830	18830	0
53	20230822	182500	2561228090	18830	18830	18830	18830	0
54	20230822	182400	2561228090	18830	18830	18830	18830	0
55	20230822	182300	2561228090	18830	18830	18830	18830	0
56	20230822	182200	2561228090	18830	18830	18830	18830	0
57	20230822	182100	2561228090	18830	18830	18830	18830	0
58	20230822	182000	2561228090	18830	18830	18830	18830	0
59	20230822	181900	2561228090	18830	18830	18830	18830	0
60	20230822	181800	2561228090	18830	18830	18830	18830	0
61	20230822	181700	2561228090	18830	18830	18830	18830	0
62	20230822	181600	2561228090	18830	18830	18830	18830	1219
63	20230822	181500	2561228090	18830	18830	18830	18830	0
64	20230822	181400	2561228090	18830	18830	18830	18830	0
65	20230822	181300	2561228090	18830	18830	18830	18830	0
66	20230822	181200	2561228090	18830	18830	18830	18830	0
67	20230822	181100	2561228090	18830	18830	18830	18830	0
68	20230822	181000	2561228090	18830	18830	18830	18830	0
69	20230822	180900	2561228090	18830	18830	18830	18830	0
70	20230822	180800	2561228090	18830	18830	18830	18830	0
71	20230822	180700	2561228090	18830	18830	18830	18830	0
72	20230822	180600	2561228090	18830	18830	18830	18830	0
73	20230822	180500	2561228090	18830	18830	18830	18830	0
74	20230822	180400	2561228090	18830	18830	18830	18830	0
75	20230822	180300	2561228090	18830	18830	18830	18830	0
76	20230822	180200	2561228090	18830	18830	18830	18830	0
77	20230822	180100	2561228090	18830	18830	18830	18830	0
78	20230822	180000	2561228090	18830	18830	18830	18830	0
79	20230822	175900	2561228090	18830	18830	18830	18830	0
80	20230822	175800	2561228090	18830	18830	18830	18830	0
81	20230822	175700	2561228090	18830	18830	18830	18830	0
82	20230822	175600	2561228090	18830	18830	18830	18830	0
83	20230822	175500	2561228090	18830	18830	18830	18830	0
84	20230822	175400	2561228090	18830	18830	18830	18830	0
85	20230822	175300	2561228090	18830	18830	18830	18830	0
86	20230822	175200	2561228090	18830	18830	18830	18830	0
87	20230822	175100	2561228090	18830	18830	18830	18830	0
88	20230822	175000	2561228090	18830	18830	18830	18830	0
89	20230822	174900	2561228090	18830	18830	18830	18830	0
90	20230822	174800	2561228090	18830	18830	18830	18830	0
91	20230822	174700	2561228090	18830	18830	18830	18830	0
92	20230822	174600	2561228090	18830	18830	18830	18830	1219
93	20230822	174500	2561228090	18830	18830	18830	18830	0
94	20230822	174400	2561228090	18830	18830	18830	18830	0
95	20230822	174300	2561228090	18830	18830	18830	18830	0
96	20230822	174200	2561228090	18830	18830	18830	18830	0
97	20230822	174100	2561228090	18830	18830	18830	18830	0
98	20230822	174000	2561228090	18830	18830	18830	18830	0
99	20230822	173900	2561228090	18830	18830	18830	18830	0
100	20230822	173800	2561228090	18830	18830	18830	18830	0
101	20230822	173700	2561228090	18830	18830	18830	18830	0
102	20230822	173600	2561228090	18830	18830	18830	18830	0
103	20230822	173500	2561228090	18830	18830	18830	18830	0
104	20230822	173400	2561228090	18830	18830	18830	18830	0
105	20230822	173300	2561228090	18830	18830	18830	18830	0
106	20230822	173200	2561228090	18830	18830	18830	18830	0
107	20230822	173100	2561228090	18830	18830	18830	18830	0
108	20230822	173000	2561228090	18830	18830	18830	18830	0
109	20230822	172900	2561228090	18830	18830	18830	18830	0
110	20230822	172800	2561228090	18830	18830	18830	18830	0
111	20230822	172700	2561228090	18830	18830	18830	18830	0
112	20230822	172600	2561228090	18830	18830	18830	18830	0
113	20230822	172500	2561228090	18830	18830	18830	18830	0
114	20230822	172400	2561228090	18830	18830	18830	18830	0
115	20230822	172300	2561228090	18830	18830	18830	18830	0
116	20230822	172200	2561228090	18830	18830	18830	18830	0
117	20230822	172100	2561228090	18830	18830	18830	18830	0
118	20230822	172000	2561228090	18830	18830	18830	18830	0
119	20230822	171900	2561228090	18830	18830	18830	18830	0
120	20230822	171800	2561228090	18830	18830	18830	18830	0
121	20230822	171700	2561228090	18830	18830	18830	18830	0
122	20230822	171600	2561228090	18830	18830	18830	18830	1219
123	20230822	171500	2561228090	18830	18830	18830	18830	0
124	20230822	171400	2561228090	18830	18830	18830	18830	0
125	20230822	171300	2561228090	18830	18830	18830	18830	0
126	20230822	171200	2561228090	18830	18830	18830	18830	0
127	20230822	171100	2561228090	18830	18830	18830	18830	0
128	20230822	171000	2561228090	18830	18830	18830	18830	0
129	20230822	170900	2561228090	18830	18830	18830	18830	0
130	20230822	170800	2561228090	18830	18830	18830	18830	0
131	20230822	170700	2561228090	18830	18830	18830	18830	0
132	20230822	170600	2561228090	18830	18830	18830	18830	0
133	20230822	170500	2561228090	18830	18830	18830	18830	0
134	20230822	170400	2561228090	18830	18830	18830	18830	0
135	20230822	170300	2561228090	18830	18830	18830	18830	0
136	20230822	170200	2561228090	18830	18830	18830	18830	0
137	20230822	170100	2561228090	18830	18830	18830	18830	0
138	20230822	170000	2561228090	18830	18830	18830	18830	0
139	20230822	165900	2561228090	18830	18830	18830	18830	0
140	20230822	165800	2561228090	18830	18830	18830	18830	0
141	20230822	165700	2561228090	18830	18830	18830	18830	0
142	20230822	165600	2561228090	18830	18830	18830	18830	0
143	20230822	165500	2561228090	18830	18830	18830	18830	0
144	20230822	165400	2561228090	18830	18830	18830	18830	0
145	20230822	165300	2561228090	18830	18830	18830	18830	0
146	20230822	165200	2561228090	18830	18830	18830	18830	0
147	20230822	165100	2561228090	18830	18830	18830	18830	0
148	20230822	165000	2561228090	18830	18830	18830	18830	0
149	20230822	164900	2561228090	18830	18830	18830	18830	0
150	20230822	164800	2561228090	18830	18830	18830	18830	0
151	20230822	164700	2561228090	18830	18830	18830	18830	0
152	20230822	164600	2561228090	18830	18830	18830	18830	1219
153	20230822	164500	2561228090	18830	18830	18830	18830	0
154	20230822	164400	2561228090	18830	18830	18830	18830	0
155	20230822	164300	2561228090	18830	18830	18830	18830	0
156	20230822	164200	2561228090	18830	18830	18830	18830	0
157	20230822	164100	2561228090	18830	18830	18830	18830	0
158	20230822	164000	2561228090	18830	18830	18830	18830	0
159	20230822	163900	2561228090	18830	18830	18830	18830	0
160	20230822	163800	2561228090	18830	18830	18830	18830	0
161	20230822	163700	2561228090	18830	18830	18830	18830	0
162	20230822	163600	2561228090	18830	18830	18830	18830	0
163	20230822	163500	2561228090	18830	18830	18830	18830	0
164	20230822	163400	2561228090	18830	18830	18830	18830	0
165	20230822	163300	2561228090	18830	18830	18830	18830	0
166	20230822	163200	2561228090	18830	18830	18830	18830	0
167	20230822	163100	2561228090	18830	18830	18830	18830	0
168	20230822	163000	2561228090	18830	18830	18830	18830	0
169	20230822	162900	2561228090	18830	18830	18830	18830	0
170	20230822	162800	2561228090	18830	18830	18830	18830	0
171	20230822	162700	2561228090	18830	18830	18830	18830	0
172	20230822	162600	2561228090	18830	18830	18830	18830	0
173	20230822	162500	2561228090	18830	18830	18830	18830	0
174	20230822	162400	2561228090	18830	18830	18830	18830	0
175	20230822	162300	2561228090	18830	18830	18830	18830	0
176	20230822	162200	2561228090	18830	18830	18830	18830	0
177	20230822	162100	2561228090	18830	18830	18830	18830	0
178	20230822	162000	2561228090	18830	18830	18830	18830	0
179	20230822	161900	2561228090	18830	18830	18830	18830	0
180	20230822	161800	2561228090	18830	18830	18830	18830	0
181	20230822	161700	2561228090	18830	18830	18830	18830	0
182	20230822	161600	2561228090	18830	18830	18830	18830	1219
183	20230822	161500	2561228090	18830	18830	18830	18830	0
184	20230822	161400	2561228090	18830	18830	18830	18830	0
185	20230822	161300	2561228090	18830	18830	18830	18830	0
186	20230822	161200	2561228090	18830	18830	18830	18830	0
187	20230822	161100	2561228090	18830	18830	18830	18830	0
188	20230822	161000	2561228090	18830	18830	18830	18830	0
189	20230822	160900	2561228090	18830	18830	18830	18830	0
190	20230822	160800	2561228090	18830	18830	18830	18830	0
191	20230822	160700	2561228090	18830	18830	18830	18830	0
192	20230822	160600	2561228090	18830	18830	18830	18830	0
193	20230822	160500	2561228090	18830	18830	18830	18830	0
194	20230822	160400	2561228090	18830	18830	18830	18830	0
195	20230822	160300	2561228090	18830	18830	18830	18830	0
196	20230822	160200	2561228090	18830	18830	18830	18830	0
197	20230822	160100	2561228090	18830	18830	18830	18830	0
198	20230822	160000	2561228090	18830	18830	18830	18830	0
199	20230822	155900	2561228090	18830	18830	18830	18830	0
200	20230822	155800	2561228090	18830	18830	18830	18830	0
201	20230822	155700	2561228090	18830	18830	18830	18830	0
202	20230822	155600	2561228090	18830	18830	18830	18830	0
203	20230822	155500	2561228090	18830	18830	18830	18830	0
204	20230822	155400	2561228090	18830	18830	18830	18830	0
205	20230822	155300	2561228090	18830	18830	18830	18830	0
206	20230822	155200	2561228090	18830	18830	18830	18830	0
207	20230822	155100	2561228090	18830	18830	18830	18830	0
208	20230822	155000	2561228090	18830	18830	18830	18830	0
209	20230822	154900	2561228090	18830	18830	18830	18830	0
210	20230822	154800	2561228090	18830	18830	18830	18830	0
211	20230822	154700	2561228090	18830	18830	18830	18830	0
212	20230822	154600	2561228090	18830	18830	18830	18830	1219
213	20230822	154500	2561228090	18830	18830	18830	18830	0
214	20230822	154400	2561228090	18830	18830	18830	18830	0
215	20230822	154300	2561228090	18830	18830	18830	18830	0
216	20230822	154200	2561228090	18830	18830	18830	18830	0
217	20230822	154100	2561228090	18830	18830	18830	18830	0
218	20230822	154000	2561228090	18830	18830	18830	18830	0
219	20230822	153900	2561228090	18830	18830	18830	18830	0
220	20230822	153800	2561228090	18830	18830	18830	18830	0
221	20230822	153700	2561228090	18830	18830	18830	18830	0
222	20230822	153600	2561228090	18830	18830	18830	18830	0
223	20230822	153500	2561228090	18830	18830	18830	18830	0
224	20230822	153400	2561228090	18830	18830	18830	18830	0
225	20230822	153300	2561228090	18830	18830	18830	18830	0
226	20230822	153200	2561228090	18830	18830	18830	18830	0
227	20230822	153100	2561228090	18830	18830	18830	18830	0
228	20230822	153000	2561228090	18830	18830	18830	18830	1219
229	20230822	152900	2538274320	18840	18840	18840	18840	0
230	20230822	152800	2538274320	18840	18840	18840	18840	0
231	20230822	152700	2538274320	18840	18840	18840	18840	0
232	20230822	152600	2538274320	18840	18840	18840	18840	0
233	20230822	152500	2538274320	18840	18840	18840	18840	0
234	20230822	152400	2538274320	18840	18840	18840	18840	0
235	20230822	152300	2538274320	18840	18840	18840	18840	0
236	20230822	152200	2538274320	18840	18840	18840	18840	0
237	20230822	152100	2538274320	18840	18840	18840	18840	0
238	20230822	152000	2538274320	18840	18840	18840	18840	0
239	20230822	151900	2538274320	18840	18810	18840	18810	162
240	20230822	151800	2535225030	18800	18820	18820	18800	1443
241	20230822	151700	2508081100	18820	18820	18820	18820	34
242	20230822	151600	2507441220	18830	18820	18830	18820	270
243	20230822	151500	2502358000	18830	18820	18830	18820	74
244	20230822	151400	2500964590	18830	18830	18830	18820	207
245	20230822	151300	2497068730	18820	18820	18840	18820	104
246	20230822	151200	2495110290	18820	18840	18840	18820	293
247	20230822	151100	2489590950	18850	18860	18860	18820	16
248	20230822	151000	2489289490	18810	18810	18810	18810	133
249	20230822	150900	2486787760	18810	18840	18870	18810	345
250	20230822	150800	2480292290	18810	18810	18810	18810	5
251	20230822	150700	2480198240	18810	18840	18840	18810	280
252	20230822	150600	2474926910	18870	18890	18890	18860	564
253	20230822	150500	2464281310	18890	18890	18890	18890	1
254	20230822	150400	2464262420	18900	18900	18900	18900	22
255	20230822	150300	2463846620	18900	18910	18920	18900	336
256	20230822	150200	2457492510	18910	18910	18910	18910	64
257	20230822	150100	2456282270	18910	18920	18940	18910	33
258	20230822	150000	2455657710	18920	18920	18950	18920	85
259	20230822	145900	2454048230	18920	18920	18950	18910	7
260	20230822	145800	2453915750	18910	18950	18950	18910	12
261	20230822	145700	2453688400	18950	18910	18950	18910	236
262	20230822	145600	2449223180	18910	18930	18930	18910	179
263	20230822	145500	2445836690	18930	18920	18930	18920	3
264	20230822	145400	2445779910	18910	18910	18940	18910	72
265	20230822	145300	2444417040	18920	18930	18930	18920	39
266	20230822	145200	2443678960	18940	18930	18940	18930	21
267	20230822	145100	2443281380	18920	18910	18920	18910	365
268	20230822	145000	2436379010	18910	18910	18910	18890	140
269	20230822	144900	2433732310	18910	18880	18910	18880	398
270	20230822	144800	2426209710	18890	18890	18900	18890	846
271	20230822	144700	2410221970	18880	18880	18880	18880	34
272	20230822	144600	2409580050	18880	18890	18890	18880	77
273	20230822	144500	2408126040	18870	18870	18890	18870	63
274	20230822	144400	2406936430	18880	18880	18880	18880	93
275	20230822	144300	2405180590	18900	18890	18900	18860	168
276	20230822	144200	2402006800	18890	18860	18890	18840	787
277	20230822	144100	2387141160	18840	18870	18870	18840	2
278	20230822	144000	2387103450	18840	18850	18860	18840	6295
279	20230822	143900	2268442710	18840	18830	18850	18830	79
280	20230822	143800	2266954270	18820	18850	18850	18820	1173
281	20230822	143700	2244852890	18850	18830	18850	18830	83
282	20230822	143600	2243288750	18840	18840	18860	18840	223
283	20230822	143500	2239084030	18830	18860	18860	18830	196
284	20230822	143400	2235387620	18870	18860	18870	18860	370
285	20230822	143300	2228407290	18850	18850	18860	18850	107
286	20230822	143200	2226389740	18860	18860	18860	18860	20
287	20230822	143100	2226012540	18860	18850	18860	18850	268
288	20230822	143000	2220959300	18850	18850	18890	18850	144
289	20230822	142900	2218242270	18850	18860	18860	18850	571
290	20230822	142800	2207473550	18870	18880	18880	18870	159
291	20230822	142700	2204473060	18860	18860	18890	18860	206
292	20230822	142600	2200586620	18860	18870	18870	18860	49
293	20230822	142500	2199662400	18870	18890	18890	18870	349
294	20230822	142400	2193075020	18900	18870	18900	18870	190
295	20230822	142300	2189488320	18880	18890	18890	18880	28
296	20230822	142200	2188959660	18900	18900	18900	18900	161
297	20230822	142100	2185916760	18900	18860	18900	18860	93
298	20230822	142000	2184161190	18860	18870	18870	18860	34
299	20230822	141900	2183519670	18900	18870	18900	18870	249
300	20230822	141800	2178817940	18880	18880	18880	18880	60
301	20230822	141700	2177685140	18850	18870	18870	18850	44
302	20230822	141600	2176855540	18900	18910	18940	18900	201
303	20230822	141500	2173056050	18890	18860	18890	18860	41
304	20230822	141400	2172282660	18850	18860	18860	18850	47
305	20230822	141300	2171396540	18850	18910	18910	18850	98
306	20230822	141200	2169545210	18910	18870	18910	18870	81
307	20230822	141100	2168014820	18870	18870	18870	18870	204
308	20230822	141000	2164165340	18870	18930	18950	18870	96
309	20230822	140900	2162352340	18950	18900	18950	18900	384
310	20230822	140800	2155077260	18870	18870	18870	18870	6
311	20230822	140700	2154964040	18870	18870	18870	18870	70
312	20230822	140600	2153643140	18910	18860	18950	18860	687
313	20230822	140500	2140667970	18840	18840	18840	18840	179
314	20230822	140400	2137295610	18850	18860	18860	18850	50
315	20230822	140300	2136352950	18850	18850	18860	18850	206
316	20230822	140200	2132468080	18850	18860	18860	18850	486
317	20230822	140100	2123304570	18870	18870	18870	18870	33
318	20230822	140000	2122681860	18890	18870	18890	18870	165
319	20230822	135900	2119566330	18860	18860	18860	18860	31
320	20230822	135800	2118981670	18850	18850	18850	18850	0
321	20230822	135700	2118981670	18850	18860	18870	18850	100
322	20230822	135600	2117095700	18870	18870	18870	18870	0
323	20230822	135500	2117095700	18870	18870	18870	18870	0
324	20230822	135400	2117095700	18870	18870	18890	18870	108
325	20230822	135300	2115056890	18880	18820	18880	18820	185
326	20230822	135200	2111569990	18820	18820	18820	18820	60
327	20230822	135100	2110440790	18850	18840	18850	18820	374
328	20230822	135000	2103392210	18820	18820	18850	18820	221
329	20230822	134900	2099227650	18820	18820	18820	18820	1
330	20230822	134800	2099208830	18850	18760	18850	18760	572
331	20230822	134700	2088451780	18810	18810	18810	18810	0
332	20230822	134600	2088451780	18810	18790	18810	18790	50
333	20230822	134500	2087511540	18790	18760	18790	18760	63
334	20230822	134400	2086328150	18760	18780	18780	18760	37
335	20230822	134300	2085633980	18790	18790	18790	18790	200
336	20230822	134200	2081875980	18810	18810	18810	18810	63
337	20230822	134100	2080690950	18790	18800	18800	18790	69
338	20230822	134000	2079394090	18790	18800	18800	18790	138
339	20230822	133900	2076800030	18790	18780	18800	18780	999
340	20230822	133800	2058019410	18760	18740	18760	18720	134
341	20230822	133700	2055508120	18740	18750	18750	18740	103
342	20230822	133600	2053577190	18750	18720	18750	18720	73
343	20230822	133500	2052208840	18720	18730	18730	18720	51
344	20230822	133400	2051253730	18730	18750	18750	18730	39
345	20230822	133300	2050523160	18750	18740	18750	18730	83
346	20230822	133200	2048967740	18740	18740	18740	18740	1
347	20230822	133100	2048949000	18740	18760	18760	18740	35
348	20230822	133000	2048293080	18760	18760	18800	18760	420
349	20230822	132900	2040403230	18740	18740	18740	18740	0
350	20230822	132800	2040403230	18740	18740	18740	18740	34
351	20230822	132700	2039766070	18770	18740	18800	18740	88
352	20230822	132600	2038113970	18740	18740	18740	18730	153
353	20230822	132500	2035246810	18740	18740	18740	18740	33
354	20230822	132400	2034628390	18740	18760	18800	18740	125
355	20230822	132300	2032283590	18750	18750	18750	18750	283
356	20230822	132200	2026977340	18750	18760	18760	18750	124
357	20230822	132100	2024651620	18760	18780	18790	18750	545
358	20230822	132000	2014420250	18790	18790	18790	18790	54
359	20230822	131900	2013405590	18810	18810	18810	18810	0
360	20230822	131800	2013405590	18810	18800	18840	18800	66
361	20230822	131700	2012163690	18790	18800	18800	18790	46
362	20230822	131600	2011299190	18800	18830	18830	18800	15
363	20230822	131500	2011016770	18810	18800	18810	18800	69
364	20230822	131400	2009719560	18800	18830	18830	18800	82
365	20230822	131300	2008177900	18830	18840	18840	18830	14
366	20230822	131200	2007914180	18840	18810	18840	18810	53
367	20230822	131100	2006916710	18810	18800	18810	18800	68
368	20230822	131000	2005638300	18810	18820	18840	18810	113
369	20230822	130900	2003511680	18820	18810	18820	18810	59
370	20230822	130800	2002401880	18780	18840	18840	18780	270
371	20230822	130700	1997318580	18850	18850	18850	18850	83
372	20230822	130600	1995754030	18850	18840	18890	18840	258
373	20230822	130500	1990889470	18830	18840	18840	18830	64
374	20230822	130400	1989684230	18840	18880	18890	18830	71
375	20230822	130300	1988345160	18880	18800	18880	18800	532
376	20230822	130200	1978341240	18810	18810	18810	18800	35
377	20230822	130100	1977682900	18810	18870	18880	18810	54
378	20230822	130000	1976665640	18870	18810	18870	18810	58
379	20230822	125900	1975572270	18810	18810	18810	18810	3
380	20230822	125800	1975515840	18830	18870	18880	18830	47
381	20230822	125700	1974630100	18910	18830	18910	18830	56
382	20230822	125600	1973572130	18800	18800	18800	18800	0
383	20230822	125500	1973572130	18800	18890	18890	18800	75
384	20230822	125400	1972159070	18900	18830	18900	18830	29
385	20230822	125300	1971611600	18840	18840	18840	18840	0
386	20230822	125200	1971611600	18840	18810	18840	18810	60
387	20230822	125100	1970482950	18840	18870	18900	18840	76
388	20230822	125000	1969047580	18840	18840	18840	18840	6
389	20230822	124900	1968934540	18810	18850	18850	18810	80
390	20230822	124800	1967429340	18880	18850	18880	18850	108
391	20230822	124700	1965392030	18850	18830	18850	18830	369
392	20230822	124600	1958436580	18800	18800	18800	18800	0
393	20230822	124500	1958436580	18800	18820	18840	18800	157
394	20230822	124400	1955480450	18800	18800	18800	18800	34
395	20230822	124300	1954841250	18800	18800	18800	18800	15
396	20230822	124200	1954559250	18800	18780	18800	18780	96
397	20230822	124100	1952755550	18800	18800	18800	18800	2
398	20230822	124000	1952717950	18830	18820	18830	18820	52
399	20230822	123900	1951738850	18820	18780	18820	18780	65
400	20230822	123800	1950515930	18780	18780	18780	18780	33
401	20230822	123700	1949896190	18830	18830	18830	18830	3
402	20230822	123600	1949839700	18830	18800	18830	18800	65
403	20230822	123500	1948617180	18780	18780	18780	18770	200
404	20230822	123400	1944862010	18780	18800	18800	18780	11
405	20230822	123300	1944655410	18800	18800	18810	18770	691
406	20230822	123200	1931679070	18800	18800	18800	18800	11
407	20230822	123100	1931472270	18830	18830	18830	18830	0
408	20230822	123000	1931472270	18830	18810	18830	18810	93
409	20230822	122900	1929722000	18810	18810	18810	18790	38
410	20230822	122800	1929007900	18810	18830	18830	18790	45
411	20230822	122700	1928160980	18830	18820	18850	18810	388
412	20230822	122600	1920850930	18820	18820	18820	18820	1
413	20230822	122500	1920832110	18820	18820	18820	18820	33
414	20230822	122400	1920211050	18850	18810	18850	18810	90
415	20230822	122300	1918517070	18780	18780	18780	18780	44
416	20230822	122200	1917690750	18780	18800	18800	18780	29
417	20230822	122100	1917145790	18810	18810	18820	18810	163
418	20230822	122000	1914079560	18810	18780	18810	18780	67
419	20230822	121900	1912820630	18780	18790	18790	18780	4
420	20230822	121800	1912745490	18800	18830	18830	18800	1203
421	20230822	121700	1890116390	18830	18840	18840	18830	19
422	20230822	121600	1889758600	18850	18830	18850	18830	10
423	20230822	121500	1889570200	18830	18840	18840	18830	110
424	20230822	121400	1887498560	18840	18830	18840	18830	3
425	20230822	121300	1887442050	18830	18830	18830	18830	2
426	20230822	121200	1887404390	18830	18830	18850	18830	131
427	20230822	121100	1884937120	18830	18830	18830	18830	1
428	20230822	121000	1884918290	18830	18830	18830	18830	110
429	20230822	120900	1882846990	18850	18850	18850	18850	58
430	20230822	120800	1881753690	18850	18830	18850	18830	106
431	20230822	120700	1879756270	18830	18830	18830	18830	11
432	20230822	120600	1879549140	18830	18830	18830	18830	16
433	20230822	120500	1879247860	18830	18840	18840	18830	142
434	20230822	120400	1876573190	18840	18840	18840	18840	0
435	20230822	120300	1876573190	18840	18840	18840	18840	2
436	20230822	120200	1876535510	18840	18860	18860	18840	97
437	20230822	120100	1874707580	18850	18850	18850	18850	101
438	20230822	120000	1872803730	18850	18860	18880	18850	117
439	20230822	115900	1870595760	18860	18870	18870	18860	61
440	20230822	115800	1869445180	18880	18880	18880	18880	1
441	20230822	115700	1869426300	18880	18890	18890	18880	592
442	20230822	115600	1858243720	18900	18910	18910	18900	1047
443	20230822	115500	1838445660	18910	18920	18920	18910	46
444	20230822	115400	1837575750	18920	18920	18920	18920	9
445	20230822	115300	1837405470	18920	18920	18920	18920	1
446	20230822	115200	1837386550	18920	18930	18930	18920	75
447	20230822	115100	1835967390	18930	18930	18930	18930	1
448	20230822	115000	1835948460	18930	18930	18930	18930	0
449	20230822	114900	1835948460	18930	18950	18950	18930	34
450	20230822	114800	1835304820	18960	18960	18960	18960	10
451	20230822	114700	1835115220	18940	18940	18940	18940	100
452	20230822	114600	1833221220	18960	18940	18960	18940	53
453	20230822	114500	1832217000	18960	18970	18970	18960	123
454	20230822	114400	1829883700	18970	18960	18970	18940	35
455	20230822	114300	1829220110	18930	18950	18950	18930	76
456	20230822	114200	1827780370	18940	18960	18960	18940	71
457	20230822	114100	1826435050	18960	18960	18960	18960	27
458	20230822	114000	1825923130	18950	18950	18950	18950	2
459	20230822	113900	1825885230	18950	18950	18950	18950	65
460	20230822	113800	1824653480	18970	18970	18970	18970	14
461	20230822	113700	1824387900	18950	18950	18950	18950	1
462	20230822	113600	1824368950	18960	18960	18960	18950	312
463	20230822	113500	1818453770	18970	18970	18970	18970	12
464	20230822	113400	1818226130	18950	18950	18950	18950	18
465	20230822	113300	1817885030	18950	18950	18950	18950	35
466	20230822	113200	1817221780	18960	18970	18970	18960	28
467	20230822	113100	1816690780	18970	18970	18970	18970	18
468	20230822	113000	1816349320	18960	18960	18960	18960	1
469	20230822	112900	1816330360	18970	18980	18980	18970	62
470	20230822	112800	1815154160	18970	18960	18970	18960	51
471	20230822	112700	1814186850	18940	18940	18940	18940	0
472	20230822	112600	1814186850	18940	18940	18960	18940	51
473	20230822	112500	1813220590	18970	18960	18970	18960	8
474	20230822	112400	1813068870	18960	18950	18960	18950	101
475	20230822	112300	1811154310	18950	18930	18950	18930	39
476	20230822	112200	1810415920	18930	18950	18960	18930	56
477	20230822	112100	1809355260	18930	18930	18930	18930	1
478	20230822	112000	1809336330	18930	18930	18930	18930	71
479	20230822	111900	1807992300	18930	18930	18930	18930	162
480	20230822	111800	1804925640	18930	18930	18930	18930	3
481	20230822	111700	1804868850	18930	18930	18930	18930	0
482	20230822	111600	1804868850	18930	18930	18930	18930	37
483	20230822	111500	1804168440	18960	18960	18960	18960	2
484	20230822	111400	1804130520	18930	18950	18950	18930	14
485	20230822	111300	1803865240	18950	18950	18950	18950	51
486	20230822	111200	1802898790	18970	18970	18970	18970	19
487	20230822	111100	1802538360	18970	18970	18970	18970	0
488	20230822	111000	1802538360	18970	18940	18970	18940	21
489	20230822	110900	1802140200	18930	18940	18940	18930	150
490	20230822	110800	1799300100	18930	18930	18930	18930	0
491	20230822	110700	1799300100	18930	18930	18930	18930	0
492	20230822	110600	1799300100	18930	18930	18930	18930	33
493	20230822	110500	1798675410	18970	18960	18970	18960	57
494	20230822	110400	1797594160	18960	18920	18960	18920	137
495	20230822	110300	1794998130	18900	18940	18940	18900	68
496	20230822	110200	1793711540	18940	18940	18940	18940	0
497	20230822	110100	1793711540	18940	18950	18950	18940	36
498	20230822	110000	1793029350	18930	18950	18950	18930	35
499	20230822	105900	1792366780	18970	18960	18970	18960	73
500	20230822	105800	1790982420	18930	18930	18930	18930	8
501	20230822	105700	1790830980	18930	18900	18960	18900	67
502	20230822	105600	1789562360	18930	18920	18930	18910	149
503	20230822	105500	1786744410	18940	18940	18940	18940	13
504	20230822	105400	1786498190	18940	18940	18940	18940	1
505	20230822	105300	1786479250	18940	18970	18980	18940	80
506	20230822	105200	1784963610	18970	18970	18980	18970	17
507	20230822	105100	1784641070	18970	18940	18970	18940	28
508	20230822	105000	1784110270	18940	18980	19000	18920	1607
509	20230822	104900	1753601250	18980	18980	18980	18980	0
510	20230822	104800	1753601250	18980	18980	18980	18980	2
511	20230822	104700	1753563290	18980	18950	18980	18950	36
512	20230822	104600	1752880350	18950	18940	18950	18920	120
513	20230822	104500	1750607470	18920	18890	18920	18890	9
514	20230822	104400	1750437280	18890	18980	19000	18860	92
515	20230822	104300	1748697590	19000	19040	19050	19000	129
516	20230822	104200	1746245510	19040	19040	19040	19040	14
517	20230822	104100	1745978950	19040	18920	19040	18920	948
518	20230822	104000	1727967130	18880	19050	19050	18880	408
519	20230822	103900	1720226980	19040	19090	19100	19020	979
520	20230822	103800	1701565020	19100	19060	19100	19060	639
521	20230822	103700	1689363360	19060	19030	19060	19010	255
522	20230822	103600	1684506400	19030	19040	19040	19010	274
523	20230822	103500	1679292580	19040	19050	19060	19010	326
524	20230822	103400	1673086850	19050	19010	19050	19010	119
525	20230822	103300	1670821930	19030	19000	19050	19000	1883
526	20230822	103200	1635040960	19000	18970	19000	18970	310
527	20230822	103100	1629155990	18970	18960	18970	18960	329
528	20230822	103000	1622916160	18960	18870	18970	18870	696
529	20230822	102900	1609735320	18870	18860	18910	18840	5384
530	20230822	102800	1508051420	18860	18810	18860	18810	2006
531	20230822	102700	1470273340	18810	18820	18830	18800	201
532	20230822	102600	1466490420	18810	18770	18830	18770	2482
533	20230822	102500	1419817470	18770	18790	18790	18770	47
534	20230822	102400	1418934740	18770	18770	18770	18770	8
535	20230822	102300	1418784580	18770	18780	18780	18770	154
536	20230822	102200	1415892860	18790	18790	18790	18790	0
537	20230822	102100	1415892860	18790	18790	18790	18790	2
538	20230822	102000	1415855280	18770	18780	18790	18770	103
539	20230822	101900	1413920910	18780	18780	18780	18780	1
540	20230822	101800	1413902130	18790	18770	18790	18770	310
541	20230822	101700	1408083370	18770	18770	18770	18770	50
542	20230822	101600	1407144870	18800	18770	18800	18770	18
543	20230822	101500	1406806650	18840	18740	18840	18740	33
544	20230822	101400	1406185630	18740	18730	18750	18730	250
545	20230822	101300	1401498220	18730	18750	18750	18710	90
546	20230822	101200	1399812580	18750	18830	18830	18700	1937
547	20230822	101100	1363448800	18800	18790	18820	18790	58
548	20230822	101000	1362358530	18790	18760	18790	18760	121
549	20230822	100900	1360087200	18760	18760	18760	18760	37
550	20230822	100800	1359393080	18760	18760	18760	18760	6
551	20230822	100700	1359280520	18730	18830	18830	18700	583
552	20230822	100600	1348319880	18840	18850	18850	18840	18
553	20230822	100500	1347980590	18850	18850	18870	18850	30
554	20230822	100400	1347414570	18870	18870	18870	18840	390
555	20230822	100300	1340063370	18870	18860	18870	18850	402
556	20230822	100200	1332478260	18850	18850	18860	18850	46
557	20230822	100100	1331611140	18850	18840	18850	18840	143
558	20230822	100000	1328916030	18840	18760	18850	18760	2959
559	20230822	095900	1273275780	18800	18620	18800	18620	10665
560	20230822	095800	1073436180	18620	18620	18620	18620	793
561	20230822	095700	1058670520	18620	18630	18650	18600	310
562	20230822	095600	1052895370	18650	18650	18650	18650	3
563	20230822	095500	1052839420	18650	18660	18660	18650	471
564	20230822	095400	1044054980	18660	18670	18670	18660	169
565	20230822	095300	1040899760	18670	18640	18690	18640	14
566	20230822	095200	1040638390	18640	18640	18640	18640	260
567	20230822	095100	1035791990	18670	18590	18690	18590	400
568	20230822	095000	1028325430	18580	18550	18600	18540	3064
569	20230822	094900	971375410	18540	18540	18540	18530	559
570	20230822	094800	961013940	18530	18540	18540	18520	1950
571	20230822	094700	924879300	18540	18570	18570	18530	2394
572	20230822	094600	880463380	18590	18600	18620	18580	1588
573	20230822	094500	850931180	18600	18650	18690	18600	2058
574	20230822	094400	812627620	18630	18650	18650	18630	97
575	20230822	094300	810820490	18650	18640	18650	18640	253
576	20230822	094200	806103460	18650	18670	18670	18650	389
577	20230822	094100	798846600	18690	18690	18690	18690	3
578	20230822	094000	798790530	18690	18670	18690	18660	1080
579	20230822	093900	778625320	18660	18650	18660	18650	106
580	20230822	093800	776648360	18650	18640	18650	18640	3
581	20230822	093700	776592430	18670	18640	18670	18640	541
582	20230822	093600	766508070	18630	18600	18630	18570	255
583	20230822	093500	761761640	18600	18580	18600	18560	618
584	20230822	093400	750269000	18570	18570	18570	18560	174
585	20230822	093300	747038220	18560	18600	18600	18560	106
586	20230822	093200	745066830	18600	18580	18600	18560	1073
587	20230822	093100	725120560	18580	18590	18600	18580	2118
588	20230822	093000	685747280	18600	18600	18600	18600	651
589	20230822	092900	673638680	18600	18720	18720	18600	3590
590	20230822	092800	606748910	18720	18690	18720	18660	92
591	20230822	092700	605029770	18690	18680	18700	18680	273
592	20230822	092600	599926330	18650	18670	18670	18650	507
593	20230822	092500	590467260	18670	18700	18700	18670	210
594	20230822	092400	586545030	18720	18700	18730	18690	224
595	20230822	092300	582357600	18700	18730	18730	18700	91
596	20230822	092200	580655870	18740	18700	18760	18700	472
597	20230822	092100	571824050	18700	18700	18760	18700	516
598	20230822	092000	562174220	18750	18700	18750	18700	369
599	20230822	091900	555268870	18700	18720	18720	18690	700
600	20230822	091800	542169970	18720	18710	18720	18710	318
601	20230822	091700	536217250	18700	18680	18700	18680	133
602	20230822	091600	533731670	18680	18670	18680	18670	52
603	20230822	091500	532760810	18690	18690	18690	18670	116
604	20230822	091400	530592790	18720	18720	18720	18710	30
605	20230822	091300	530031300	18660	18650	18680	18640	586
606	20230822	091200	519102370	18680	18680	18680	18650	655
607	20230822	091100	506883660	18680	18730	18730	18660	1562
608	20230822	091000	477721030	18740	18750	18800	18710	108
609	20230822	090900	475694670	18800	18720	18800	18680	409
610	20230822	090800	468028350	18680	18630	18690	18630	689
611	20230822	090700	455180890	18640	18620	18670	18600	5198
612	20230822	090600	358350970	18620	18690	18690	18620	3127
613	20230822	090500	300071190	18680	18840	18840	18670	8417
614	20230822	090400	142096810	18830	18890	18930	18830	1697
615	20230822	090300	110077370	18890	18870	18930	18870	380
616	20230822	090200	102896210	18920	18820	18920	18810	799
617	20230822	090100	87840900	18820	19030	19040	18820	2837
618	20230822	090000	34132600	19030	19100	19110	19020	1789