KissMeData/015760/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	185600	11585656850	17950	17950	17950	17950	35915
3	20230822	185500	11585656850	17950	17950	17950	17950	0
4	20230822	185400	11585656850	17950	17950	17950	17950	0
5	20230822	185300	11585656850	17950	17950	17950	17950	0
6	20230822	185200	11585656850	17950	17950	17950	17950	0
7	20230822	185100	11585656850	17950	17950	17950	17950	0
8	20230822	185000	11585656850	17950	17950	17950	17950	0
9	20230822	184900	11585656850	17950	17950	17950	17950	0
10	20230822	184800	11585656850	17950	17950	17950	17950	0
11	20230822	184700	11585656850	17950	17950	17950	17950	0
12	20230822	184600	11585656850	17950	17950	17950	17950	0
13	20230822	184500	11585656850	17950	17950	17950	17950	0
14	20230822	184400	11585656850	17950	17950	17950	17950	0
15	20230822	184300	11585656850	17950	17950	17950	17950	0
16	20230822	184200	11585656850	17950	17950	17950	17950	0
17	20230822	184100	11585656850	17950	17950	17950	17950	0
18	20230822	184000	11585656850	17950	17950	17950	17950	0
19	20230822	183900	11585656850	17950	17950	17950	17950	0
20	20230822	183800	11585656850	17950	17950	17950	17950	0
21	20230822	183700	11585656850	17950	17950	17950	17950	0
22	20230822	183600	11585656850	17950	17950	17950	17950	0
23	20230822	183500	11585656850	17950	17950	17950	17950	0
24	20230822	183400	11585656850	17950	17950	17950	17950	0
25	20230822	183300	11585656850	17950	17950	17950	17950	0
26	20230822	183200	11585656850	17950	17950	17950	17950	0
27	20230822	183100	11585656850	17950	17950	17950	17950	0
28	20230822	183000	11585656850	17950	17950	17950	17950	0
29	20230822	182900	11585656850	17950	17950	17950	17950	0
30	20230822	182800	11585656850	17950	17950	17950	17950	0
31	20230822	182700	11585656850	17950	17950	17950	17950	0
32	20230822	182600	11585656850	17950	17950	17950	17950	35915
33	20230822	182500	11585656850	17950	17950	17950	17950	0
34	20230822	182400	11585656850	17950	17950	17950	17950	0
35	20230822	182300	11585656850	17950	17950	17950	17950	0
36	20230822	182200	11585656850	17950	17950	17950	17950	0
37	20230822	182100	11585656850	17950	17950	17950	17950	0
38	20230822	182000	11585656850	17950	17950	17950	17950	0
39	20230822	181900	11585656850	17950	17950	17950	17950	0
40	20230822	181800	11585656850	17950	17950	17950	17950	0
41	20230822	181700	11585656850	17950	17950	17950	17950	0
42	20230822	181600	11585656850	17950	17950	17950	17950	0
43	20230822	181500	11585656850	17950	17950	17950	17950	0
44	20230822	181400	11585656850	17950	17950	17950	17950	0
45	20230822	181300	11585656850	17950	17950	17950	17950	0
46	20230822	181200	11585656850	17950	17950	17950	17950	0
47	20230822	181100	11585656850	17950	17950	17950	17950	0
48	20230822	181000	11585656850	17950	17950	17950	17950	0
49	20230822	180900	11585656850	17950	17950	17950	17950	0
50	20230822	180800	11585656850	17950	17950	17950	17950	0
51	20230822	180700	11585656850	17950	17950	17950	17950	0
52	20230822	180600	11585656850	17950	17950	17950	17950	0
53	20230822	180500	11585656850	17950	17950	17950	17950	0
54	20230822	180400	11585656850	17950	17950	17950	17950	0
55	20230822	180300	11585656850	17950	17950	17950	17950	0
56	20230822	180200	11585656850	17950	17950	17950	17950	0
57	20230822	180100	11585656850	17950	17950	17950	17950	0
58	20230822	180000	11585656850	17950	17950	17950	17950	0
59	20230822	175900	11585656850	17950	17950	17950	17950	0
60	20230822	175800	11585656850	17950	17950	17950	17950	0
61	20230822	175700	11585656850	17950	17950	17950	17950	0
62	20230822	175600	11585656850	17950	17950	17950	17950	35915
63	20230822	175500	11585656850	17950	17950	17950	17950	0
64	20230822	175400	11585656850	17950	17950	17950	17950	0
65	20230822	175300	11585656850	17950	17950	17950	17950	0
66	20230822	175200	11585656850	17950	17950	17950	17950	0
67	20230822	175100	11585656850	17950	17950	17950	17950	0
68	20230822	175000	11585656850	17950	17950	17950	17950	0
69	20230822	174900	11585656850	17950	17950	17950	17950	0
70	20230822	174800	11585656850	17950	17950	17950	17950	0
71	20230822	174700	11585656850	17950	17950	17950	17950	0
72	20230822	174600	11585656850	17950	17950	17950	17950	0
73	20230822	174500	11585656850	17950	17950	17950	17950	0
74	20230822	174400	11585656850	17950	17950	17950	17950	0
75	20230822	174300	11585656850	17950	17950	17950	17950	0
76	20230822	174200	11585656850	17950	17950	17950	17950	0
77	20230822	174100	11585656850	17950	17950	17950	17950	0
78	20230822	174000	11585656850	17950	17950	17950	17950	0
79	20230822	173900	11585656850	17950	17950	17950	17950	0
80	20230822	173800	11585656850	17950	17950	17950	17950	0
81	20230822	173700	11585656850	17950	17950	17950	17950	0
82	20230822	173600	11585656850	17950	17950	17950	17950	0
83	20230822	173500	11585656850	17950	17950	17950	17950	0
84	20230822	173400	11585656850	17950	17950	17950	17950	0
85	20230822	173300	11585656850	17950	17950	17950	17950	0
86	20230822	173200	11585656850	17950	17950	17950	17950	0
87	20230822	173100	11585656850	17950	17950	17950	17950	0
88	20230822	173000	11585656850	17950	17950	17950	17950	0
89	20230822	172900	11585656850	17950	17950	17950	17950	0
90	20230822	172800	11585656850	17950	17950	17950	17950	0
91	20230822	172700	11585656850	17950	17950	17950	17950	0
92	20230822	172600	11585656850	17950	17950	17950	17950	35915
93	20230822	172500	11585656850	17950	17950	17950	17950	0
94	20230822	172400	11585656850	17950	17950	17950	17950	0
95	20230822	172300	11585656850	17950	17950	17950	17950	0
96	20230822	172200	11585656850	17950	17950	17950	17950	0
97	20230822	172100	11585656850	17950	17950	17950	17950	0
98	20230822	172000	11585656850	17950	17950	17950	17950	0
99	20230822	171900	11585656850	17950	17950	17950	17950	0
100	20230822	171800	11585656850	17950	17950	17950	17950	0
101	20230822	171700	11585656850	17950	17950	17950	17950	0
102	20230822	171600	11585656850	17950	17950	17950	17950	0
103	20230822	171500	11585656850	17950	17950	17950	17950	0
104	20230822	171400	11585656850	17950	17950	17950	17950	0
105	20230822	171300	11585656850	17950	17950	17950	17950	0
106	20230822	171200	11585656850	17950	17950	17950	17950	0
107	20230822	171100	11585656850	17950	17950	17950	17950	0
108	20230822	171000	11585656850	17950	17950	17950	17950	0
109	20230822	170900	11585656850	17950	17950	17950	17950	0
110	20230822	170800	11585656850	17950	17950	17950	17950	0
111	20230822	170700	11585656850	17950	17950	17950	17950	0
112	20230822	170600	11585656850	17950	17950	17950	17950	0
113	20230822	170500	11585656850	17950	17950	17950	17950	0
114	20230822	170400	11585656850	17950	17950	17950	17950	0
115	20230822	170300	11585656850	17950	17950	17950	17950	0
116	20230822	170200	11585656850	17950	17950	17950	17950	0
117	20230822	170100	11585656850	17950	17950	17950	17950	0
118	20230822	170000	11585656850	17950	17950	17950	17950	0
119	20230822	165900	11585656850	17950	17950	17950	17950	0
120	20230822	165800	11585656850	17950	17950	17950	17950	0
121	20230822	165700	11585656850	17950	17950	17950	17950	0
122	20230822	165600	11585656850	17950	17950	17950	17950	35915
123	20230822	165500	11585656850	17950	17950	17950	17950	0
124	20230822	165400	11585656850	17950	17950	17950	17950	0
125	20230822	165300	11585656850	17950	17950	17950	17950	0
126	20230822	165200	11585656850	17950	17950	17950	17950	0
127	20230822	165100	11585656850	17950	17950	17950	17950	0
128	20230822	165000	11585656850	17950	17950	17950	17950	0
129	20230822	164900	11585656850	17950	17950	17950	17950	0
130	20230822	164800	11585656850	17950	17950	17950	17950	0
131	20230822	164700	11585656850	17950	17950	17950	17950	0
132	20230822	164600	11585656850	17950	17950	17950	17950	0
133	20230822	164500	11585656850	17950	17950	17950	17950	0
134	20230822	164400	11585656850	17950	17950	17950	17950	0
135	20230822	164300	11585656850	17950	17950	17950	17950	0
136	20230822	164200	11585656850	17950	17950	17950	17950	0
137	20230822	164100	11585656850	17950	17950	17950	17950	0
138	20230822	164000	11585656850	17950	17950	17950	17950	0
139	20230822	163900	11585656850	17950	17950	17950	17950	0
140	20230822	163800	11585656850	17950	17950	17950	17950	0
141	20230822	163700	11585656850	17950	17950	17950	17950	0
142	20230822	163600	11585656850	17950	17950	17950	17950	0
143	20230822	163500	11585656850	17950	17950	17950	17950	0
144	20230822	163400	11585656850	17950	17950	17950	17950	0
145	20230822	163300	11585656850	17950	17950	17950	17950	0
146	20230822	163200	11585656850	17950	17950	17950	17950	0
147	20230822	163100	11585656850	17950	17950	17950	17950	0
148	20230822	163000	11585656850	17950	17950	17950	17950	0
149	20230822	162900	11585656850	17950	17950	17950	17950	0
150	20230822	162800	11585656850	17950	17950	17950	17950	0
151	20230822	162700	11585656850	17950	17950	17950	17950	0
152	20230822	162600	11585656850	17950	17950	17950	17950	35915
153	20230822	162500	11585656850	17950	17950	17950	17950	0
154	20230822	162400	11585656850	17950	17950	17950	17950	0
155	20230822	162300	11585656850	17950	17950	17950	17950	0
156	20230822	162200	11585656850	17950	17950	17950	17950	0
157	20230822	162100	11585656850	17950	17950	17950	17950	0
158	20230822	162000	11585656850	17950	17950	17950	17950	0
159	20230822	161900	11585656850	17950	17950	17950	17950	0
160	20230822	161800	11585656850	17950	17950	17950	17950	0
161	20230822	161700	11585656850	17950	17950	17950	17950	0
162	20230822	161600	11585656850	17950	17950	17950	17950	0
163	20230822	161500	11585656850	17950	17950	17950	17950	0
164	20230822	161400	11585656850	17950	17950	17950	17950	0
165	20230822	161300	11585656850	17950	17950	17950	17950	0
166	20230822	161200	11585656850	17950	17950	17950	17950	0
167	20230822	161100	11585656850	17950	17950	17950	17950	0
168	20230822	161000	11585656850	17950	17950	17950	17950	0
169	20230822	160900	11585656850	17950	17950	17950	17950	0
170	20230822	160800	11585656850	17950	17950	17950	17950	0
171	20230822	160700	11585656850	17950	17950	17950	17950	0
172	20230822	160600	11585656850	17950	17950	17950	17950	0
173	20230822	160500	11585656850	17950	17950	17950	17950	0
174	20230822	160400	11585656850	17950	17950	17950	17950	0
175	20230822	160300	11585656850	17950	17950	17950	17950	0
176	20230822	160200	11585656850	17950	17950	17950	17950	0
177	20230822	160100	11585656850	17950	17950	17950	17950	0
178	20230822	160000	11585656850	17950	17950	17950	17950	0
179	20230822	155900	11585656850	17950	17950	17950	17950	0
180	20230822	155800	11585656850	17950	17950	17950	17950	0
181	20230822	155700	11585656850	17950	17950	17950	17950	0
182	20230822	155600	11585656850	17950	17950	17950	17950	35915
183	20230822	155500	11585656850	17950	17950	17950	17950	0
184	20230822	155400	11585656850	17950	17950	17950	17950	0
185	20230822	155300	11585656850	17950	17950	17950	17950	0
186	20230822	155200	11585656850	17950	17950	17950	17950	0
187	20230822	155100	11585656850	17950	17950	17950	17950	0
188	20230822	155000	11585656850	17950	17950	17950	17950	0
189	20230822	154900	11585656850	17950	17950	17950	17950	0
190	20230822	154800	11585656850	17950	17950	17950	17950	0
191	20230822	154700	11585656850	17950	17950	17950	17950	0
192	20230822	154600	11585656850	17950	17950	17950	17950	0
193	20230822	154500	11585656850	17950	17950	17950	17950	0
194	20230822	154400	11585656850	17950	17950	17950	17950	0
195	20230822	154300	11585656850	17950	17950	17950	17950	0
196	20230822	154200	11585656850	17950	17950	17950	17950	0
197	20230822	154100	11585656850	17950	17950	17950	17950	0
198	20230822	154000	11585656850	17950	17950	17950	17950	0
199	20230822	153900	11585656850	17950	17950	17950	17950	0
200	20230822	153800	11585656850	17950	17950	17950	17950	0
201	20230822	153700	11585656850	17950	17950	17950	17950	0
202	20230822	153600	11585656850	17950	17950	17950	17950	0
203	20230822	153500	11585656850	17950	17950	17950	17950	0
204	20230822	153400	11585656850	17950	17950	17950	17950	0
205	20230822	153300	11585656850	17950	17950	17950	17950	0
206	20230822	153200	11585656850	17950	17950	17950	17950	0
207	20230822	153100	11585656850	17950	17950	17950	17950	0
208	20230822	153000	11585656850	17950	17950	17950	17950	35915
209	20230822	152900	10940982600	18000	18000	18000	18000	0
210	20230822	152800	10940982600	18000	18000	18000	18000	0
211	20230822	152700	10940982600	18000	18000	18000	18000	0
212	20230822	152600	10940982600	18000	18000	18000	18000	0
213	20230822	152500	10940982600	18000	18000	18000	18000	0
214	20230822	152400	10940982600	18000	18000	18000	18000	0
215	20230822	152300	10940982600	18000	18000	18000	18000	0
216	20230822	152200	10940982600	18000	18000	18000	18000	0
217	20230822	152100	10940982600	18000	18000	18000	18000	0
218	20230822	152000	10940982600	18000	18000	18000	18000	0
219	20230822	151900	10940982600	18000	17980	18000	17980	2799
220	20230822	151800	10890645260	17990	17980	17990	17980	2329
221	20230822	151700	10848749360	17990	17980	18000	17980	3659
222	20230822	151600	10782919420	17980	17970	17990	17970	1408
223	20230822	151500	10757606620	17980	17970	17990	17970	2871
224	20230822	151400	10705966800	17970	17970	17990	17960	2696
225	20230822	151300	10657490280	17970	17960	17970	17960	1377
226	20230822	151200	10632746480	17960	17960	17970	17960	1008
227	20230822	151100	10614637520	17960	17960	17960	17950	298
228	20230822	151000	10609287090	17960	17950	17960	17940	957
229	20230822	150900	10592111500	17950	17990	17990	17950	2872
230	20230822	150800	10540477950	17980	17960	17980	17960	816
231	20230822	150700	10525810160	17970	17970	17980	17960	3412
232	20230822	150600	10464492480	17960	17950	17970	17940	2435
233	20230822	150500	10420769630	17960	17960	17960	17950	727
234	20230822	150400	10407717840	17960	17950	17980	17950	1628
235	20230822	150300	10378478820	17950	17930	17950	17920	12120
236	20230822	150200	10161164120	17920	17920	17930	17920	727
237	20230822	150100	10148134620	17930	17930	17930	17920	452
238	20230822	150000	10140033740	17920	17930	17930	17920	4005
239	20230822	145900	10068255880	17920	17920	17940	17920	1359
240	20230822	145800	10043890260	17920	17940	17940	17920	803
241	20230822	145700	10029491740	17930	17930	17940	17930	442
242	20230822	145600	10021565630	17940	17930	17940	17930	405
243	20230822	145500	10014302450	17940	17930	17940	17910	1154
244	20230822	145400	9993610380	17940	17940	17940	17930	211
245	20230822	145300	9989826060	17930	17930	17940	17930	331
246	20230822	145200	9983890670	17940	17930	17940	17930	871
247	20230822	145100	9968269590	17940	17940	17940	17920	1656
248	20230822	145000	9938577720	17940	17900	17940	17900	1218
249	20230822	144900	9916754770	17910	17910	17920	17900	1649
250	20230822	144800	9887221620	17900	17920	17930	17900	2005
251	20230822	144700	9851320200	17920	17910	17920	17900	3635
252	20230822	144600	9786248310	17910	17910	17920	17900	1933
253	20230822	144500	9751636120	17910	17900	17920	17900	2033
254	20230822	144400	9715235220	17910	17920	17930	17900	2330
255	20230822	144300	9673508460	17920	17920	17930	17910	2283
256	20230822	144200	9632608130	17910	17920	17920	17900	1698
257	20230822	144100	9602195780	17910	17910	17920	17900	1748
258	20230822	144000	9570890950	17910	17910	17930	17900	2418
259	20230822	143900	9527569470	17910	17920	17930	17910	1884
260	20230822	143800	9493819160	17920	17920	17920	17910	1926
261	20230822	143700	9459323780	17920	17930	17930	17910	2735
262	20230822	143600	9410324910	17930	17920	17940	17920	1825
263	20230822	143500	9377607890	17920	17930	17940	17920	1918
264	20230822	143400	9343226510	17930	17930	17940	17920	2512
265	20230822	143300	9298185640	17940	17960	17980	17930	3275
266	20230822	143200	9239402950	17950	17950	17970	17950	3056
267	20230822	143100	9184500420	17950	17920	17980	17920	11401
268	20230822	143000	8979936100	17950	17950	17970	17930	6117
269	20230822	142900	8870200450	17940	17940	17960	17940	1285
270	20230822	142800	8847141000	17950	17940	17950	17940	1491
271	20230822	142700	8820380500	17940	17940	17950	17940	1435
272	20230822	142600	8794635320	17940	17950	17950	17940	795
273	20230822	142500	8780372430	17940	17940	17950	17940	397
274	20230822	142400	8773247590	17950	17950	17960	17940	2049
275	20230822	142300	8736470750	17950	17950	17960	17950	836
276	20230822	142200	8721464480	17950	17950	17960	17950	2165
277	20230822	142100	8682601330	17950	17960	17960	17950	366
278	20230822	142000	8676030260	17950	17950	17960	17950	369
279	20230822	141900	8669405950	17950	17950	17960	17950	852
280	20230822	141800	8654111490	17950	17960	17960	17950	139
281	20230822	141700	8651616260	17960	17950	17960	17950	934
282	20230822	141600	8634849240	17950	17950	17960	17950	571
283	20230822	141500	8624596500	17960	17970	17970	17950	703
284	20230822	141400	8611974410	17960	17950	17960	17950	3319
285	20230822	141300	8552378580	17960	17960	17960	17950	331
286	20230822	141200	8546435190	17960	17960	17960	17950	3797
287	20230822	141100	8478246900	17960	17970	17970	17960	3454
288	20230822	141000	8416194150	17970	17970	17980	17970	535
289	20230822	140900	8406579270	17970	17980	17980	17970	308
290	20230822	140800	8401043340	17970	17980	17990	17970	1632
291	20230822	140700	8371714050	17980	17980	17980	17970	228
292	20230822	140600	8367615450	17980	17980	17980	17970	567
293	20230822	140500	8357421190	17980	17970	17980	17970	749
294	20230822	140400	8343958250	17980	17970	17980	17970	767
295	20230822	140300	8330171150	17970	17980	17980	17970	187
296	20230822	140200	8326809300	17980	17970	17980	17970	379
297	20230822	140100	8319995910	17970	17980	17980	17970	753
298	20230822	140000	8306462650	17970	17980	17980	17970	655
299	20230822	135900	8294689760	17970	17980	17980	17970	447
300	20230822	135800	8286656190	17980	17980	17990	17970	348
301	20230822	135700	8280399150	17980	17980	17980	17970	615
302	20230822	135600	8269345480	17980	17980	17990	17970	930
303	20230822	135500	8252623580	17980	17970	17990	17970	1217
304	20230822	135400	8230741390	17970	17980	17990	17970	1004
305	20230822	135300	8212693680	17990	17980	17990	17970	438
306	20230822	135200	8204817680	17980	17980	17990	17970	344
307	20230822	135100	8198632750	17980	17990	17990	17980	394
308	20230822	135000	8191548110	17980	17960	17980	17960	1392
309	20230822	134900	8166536910	17960	17980	17990	17960	4237
310	20230822	134800	8090374440	17990	18000	18010	17980	4618
311	20230822	134700	8007280910	18000	18000	18010	18000	948
312	20230822	134600	7990216850	18000	18000	18010	18000	456
313	20230822	134500	7982005760	18010	18010	18010	18000	471
314	20230822	134400	7973523880	18010	18010	18010	18000	645
315	20230822	134300	7961910290	18010	18010	18020	18000	401
316	20230822	134200	7954691310	18010	18010	18020	18000	1520
317	20230822	134100	7927315460	18000	18010	18010	18000	5890
318	20230822	134000	7821295420	18010	18000	18010	18000	362
319	20230822	133900	7814778970	18010	18000	18010	18000	1194
320	20230822	133800	7793283570	18010	18000	18010	18000	479
321	20230822	133700	7784657710	18000	18000	18010	18000	211
322	20230822	133600	7780858840	18000	18000	18010	18000	707
323	20230822	133500	7768131090	18010	18010	18010	18000	499
324	20230822	133400	7759146150	18010	18010	18010	18000	445
325	20230822	133300	7751132610	18000	18010	18010	18000	398
326	20230822	133200	7743967050	18010	18000	18020	18000	1111
327	20230822	133100	7723964120	18010	18010	18010	18000	533
328	20230822	133000	7714366380	18010	18010	18020	18010	495
329	20230822	132900	7705449370	18010	18000	18020	18000	414
330	20230822	132800	7697996730	18010	18010	18010	18000	715
331	20230822	132700	7685122750	18000	18000	18010	18000	709
332	20230822	132600	7672359610	18010	18010	18010	18000	765
333	20230822	132500	7658585240	18010	18010	18010	18000	1291
334	20230822	132400	7635341100	18010	18000	18010	18000	595
335	20230822	132300	7624628340	18000	18000	18010	18000	813
336	20230822	132200	7609993530	18010	18000	18010	18000	2101
337	20230822	132100	7572172930	18000	18000	18010	18000	590
338	20230822	132000	7561551400	18000	18010	18010	18000	452
339	20230822	131900	7553413940	18000	18010	18020	18000	3296
340	20230822	131800	7494053340	18020	18010	18020	18010	980
341	20230822	131700	7476401350	18010	18030	18030	18010	461
342	20230822	131600	7468095040	18020	18020	18030	18010	1956
343	20230822	131500	7432845750	18030	18030	18030	18020	267
344	20230822	131400	7428032740	18020	18030	18030	18020	1069
345	20230822	131300	7408769260	18020	18030	18030	18020	291
346	20230822	131200	7403524910	18030	18020	18030	18010	1302
347	20230822	131100	7380064780	18020	18020	18020	18010	1041
348	20230822	131000	7361307530	18020	18020	18030	18020	227
349	20230822	130900	7357216860	18020	18030	18030	18020	445
350	20230822	130800	7349195310	18030	18020	18030	18010	2892
351	20230822	130700	7297079000	18020	18020	18030	18020	714
352	20230822	130600	7284211740	18020	18020	18030	18020	242
353	20230822	130500	7279850250	18020	18030	18040	18020	1049
354	20230822	130400	7260931520	18040	18030	18040	18030	874
355	20230822	130300	7245172120	18030	18030	18040	18030	646
356	20230822	130200	7233523500	18030	18030	18040	18020	1233
357	20230822	130100	7211296900	18030	18030	18040	18030	645
358	20230822	130000	7199662380	18030	18020	18050	18020	918
359	20230822	125900	7183105690	18020	18010	18050	18010	177
360	20230822	125800	7179914420	18050	18020	18050	18010	10546
361	20230822	125700	6989687960	18020	18020	18020	18010	905
362	20230822	125600	6973380730	18020	18010	18030	18010	1916
363	20230822	125500	6938859270	18010	18010	18020	18010	1281
364	20230822	125400	6915784010	18010	18010	18020	18010	409
365	20230822	125300	6908415980	18020	18020	18020	18010	1997
366	20230822	125200	6872436090	18030	18010	18030	18010	1529
367	20230822	125100	6844885700	18010	18010	18020	18010	1560
368	20230822	125000	6816777420	18020	18010	18020	18010	630
369	20230822	124900	6805426790	18020	18010	18020	18010	638
370	20230822	124800	6793936310	18010	18010	18010	18000	1518
371	20230822	124700	6766601230	18000	18000	18010	18000	419
372	20230822	124600	6759057560	18010	18000	18010	17990	1429
373	20230822	124500	6733338380	18000	18000	18000	17990	912
374	20230822	124400	6716922420	17990	17980	17990	17980	1556
375	20230822	124300	6688933680	17980	17990	17990	17980	273
376	20230822	124200	6684024610	17990	17980	18000	17980	6640
377	20230822	124100	6564530990	17990	17980	17990	17980	1729
378	20230822	124000	6533439990	17980	18000	18000	17980	951
379	20230822	123900	6516335650	17990	17980	17990	17980	1086
380	20230822	123800	6496799370	17980	17980	17990	17980	756
381	20230822	123700	6483205230	17990	17990	17990	17980	2803
382	20230822	123600	6432780550	18000	17990	18000	17990	1476
383	20230822	123500	6406215520	18000	18000	18000	17990	1343
384	20230822	123400	6382048770	18000	18000	18000	17990	488
385	20230822	123300	6373264930	18000	17990	18000	17990	515
386	20230822	123200	6363998420	17990	17990	18000	17990	494
387	20230822	123100	6355110790	18000	17990	18000	17990	1166
388	20230822	123000	6334127060	17990	17990	18000	17990	1199
389	20230822	122900	6312548650	17990	17990	18000	17990	258
390	20230822	122800	6307906520	17990	17990	18000	17990	1271
391	20230822	122700	6285040560	18000	18000	18000	17990	599
392	20230822	122600	6274259340	17990	17990	18000	17990	695
393	20230822	122500	6261754830	17990	17990	18000	17990	1106
394	20230822	122400	6241857580	18000	17990	18000	17990	901
395	20230822	122300	6225645160	18000	17990	18000	17990	354
396	20230822	122200	6219275180	17990	17990	18000	17990	1597
397	20230822	122100	6190545120	17990	18000	18000	17990	2018
398	20230822	122000	6154225250	18000	18000	18010	18000	1374
399	20230822	121900	6129488610	18000	18000	18010	18000	1564
400	20230822	121800	6101325120	18000	17990	18000	17990	950
401	20230822	121700	6084225460	17990	17990	18000	17990	1094
402	20230822	121600	6064538440	18000	18010	18010	17990	724
403	20230822	121500	6051505460	18010	17990	18010	17990	8190
404	20230822	121400	5904089770	17990	17980	17990	17980	832
405	20230822	121300	5889123690	17980	17980	17990	17980	906
406	20230822	121200	5872829390	17980	17990	18000	17980	1407
407	20230822	121100	5847521420	17990	17990	18000	17980	781
408	20230822	121000	5833471990	17980	17980	17990	17980	867
409	20230822	120900	5817880760	17980	17990	17990	17980	167
410	20230822	120800	5814877030	17980	17980	17990	17970	1614
411	20230822	120700	5785852210	17980	17980	17980	17970	4506
412	20230822	120600	5704835910	17980	17960	17980	17960	4933
413	20230822	120500	5616196760	17970	17970	17970	17960	334
414	20230822	120400	5610197970	17960	17960	17970	17960	518
415	20230822	120300	5600893860	17960	17960	17970	17960	1050
416	20230822	120200	5582034850	17960	17970	17970	17960	545
417	20230822	120100	5572245990	17960	17960	17970	17960	209
418	20230822	120000	5568492240	17960	17960	17970	17960	600
419	20230822	115900	5557714620	17960	17960	17970	17960	1424
420	20230822	115800	5532130370	17970	17960	17970	17960	426
421	20230822	115700	5524478940	17960	17960	17970	17960	609
422	20230822	115600	5513538240	17960	17970	17970	17960	579
423	20230822	115500	5503137510	17960	17960	17970	17960	648
424	20230822	115400	5491499410	17960	17960	17970	17960	326
425	20230822	115300	5485643090	17960	17960	17970	17960	428
426	20230822	115200	5477953850	17960	17960	17960	17960	1790
427	20230822	115100	5445805450	17960	17950	17970	17940	2212
428	20230822	115000	5406078790	17950	17940	17960	17940	480
429	20230822	114900	5397461840	17940	17950	17960	17940	512
430	20230822	114800	5388269960	17950	17950	17960	17930	2573
431	20230822	114700	5342088960	17960	17960	17960	17950	533
432	20230822	114600	5332519240	17950	17950	17960	17950	1155
433	20230822	114500	5311783890	17950	17950	17960	17950	1582
434	20230822	114400	5283386840	17950	17950	17960	17950	604
435	20230822	114300	5272542820	17950	17950	17960	17950	585
436	20230822	114200	5262041030	17950	17960	17960	17950	525
437	20230822	114100	5252614550	17950	17950	17950	17950	449
438	20230822	114000	5244555000	17960	17950	17960	17950	557
439	20230822	113900	5234555780	17950	17950	17960	17950	575
440	20230822	113800	5224231920	17950	17950	17960	17950	131
441	20230822	113700	5221880450	17950	17950	17960	17950	821
442	20230822	113600	5207143050	17960	17960	17960	17950	3451
443	20230822	113500	5145190500	17960	17950	17960	17950	362
444	20230822	113400	5138690960	17950	17940	17960	17930	2981
445	20230822	113300	5085190570	17940	17940	17950	17930	537
446	20230822	113200	5075556060	17940	17920	17940	17920	975
447	20230822	113100	5058074750	17920	17920	17930	17920	409
448	20230822	113000	5050743850	17920	17930	17940	17920	677
449	20230822	112900	5038604350	17930	17950	17950	17930	546
450	20230822	112800	5028809620	17940	17940	17950	17940	431
451	20230822	112700	5021077150	17940	17940	17950	17940	889
452	20230822	112600	5005126440	17940	17940	17950	17940	222
453	20230822	112500	5001143470	17940	17940	17950	17940	268
454	20230822	112400	4996334860	17950	17940	17950	17940	734
455	20230822	112300	4983165900	17950	17940	17950	17940	1031
456	20230822	112200	4964669090	17930	17940	17940	17920	330
457	20230822	112100	4958751450	17930	17930	17940	17930	347
458	20230822	112000	4952529560	17930	17920	17930	17920	615
459	20230822	111900	4941504020	17920	17930	17940	17920	2144
460	20230822	111800	4903066230	17920	17920	17930	17920	271
461	20230822	111700	4898208860	17920	17920	17930	17920	218
462	20230822	111600	4894301200	17920	17920	17930	17920	841
463	20230822	111500	4879230280	17920	17920	17930	17910	357
464	20230822	111400	4872832400	17920	17920	17930	17920	288
465	20230822	111300	4867671020	17920	17910	17920	17910	413
466	20230822	111200	4860271900	17910	17910	17920	17910	615
467	20230822	111100	4849257150	17910	17910	17920	17910	628
468	20230822	111000	4838005140	17910	17920	17920	17910	2250
469	20230822	110900	4797695240	17910	17910	17920	17910	754
470	20230822	110800	4784190780	17910	17920	17920	17910	2488
471	20230822	110700	4739629690	17920	17920	17930	17910	1392
472	20230822	110600	4714681510	17920	17930	17930	17920	277
473	20230822	110500	4709716780	17930	17920	17930	17910	3295
474	20230822	110400	4650667330	17920	17910	17920	17910	1099
475	20230822	110300	4630976280	17910	17920	17920	17910	447
476	20230822	110200	4622968130	17920	17920	17930	17920	288
477	20230822	110100	4617807160	17920	17920	17930	17910	2791
478	20230822	110000	4567797430	17920	17930	17930	17920	551
479	20230822	105900	4557921430	17920	17920	17930	17910	221
480	20230822	105800	4553961750	17910	17930	17930	17910	2035
481	20230822	105700	4517494800	17920	17920	17930	17920	198
482	20230822	105600	4513946600	17920	17920	17930	17920	1587
483	20230822	105500	4485507010	17930	17920	17930	17920	343
484	20230822	105400	4479358120	17920	17930	17930	17920	961
485	20230822	105300	4462132870	17920	17920	17930	17920	910
486	20230822	105200	4445822960	17920	17920	17930	17920	380
487	20230822	105100	4439011180	17940	17920	17940	17920	1339
488	20230822	105000	4415009250	17930	17930	17940	17920	2159
489	20230822	104900	4376297850	17930	17920	17940	17920	1001
490	20230822	104800	4358350920	17920	17930	17930	17920	301
491	20230822	104700	4352956620	17940	17930	17940	17930	2036
492	20230822	104600	4316449900	17930	17930	17940	17930	564
493	20230822	104500	4306336590	17930	17930	17940	17930	400
494	20230822	104400	4299164010	17940	17930	17940	17930	554
495	20230822	104300	4289228070	17930	17940	17950	17930	612
496	20230822	104200	4278252750	17930	17940	17940	17930	378
497	20230822	104100	4271474900	17940	17940	17950	17930	655
498	20230822	104000	4259724260	17950	17940	17950	17940	695
499	20230822	103900	4247254260	17940	17950	17950	17940	181
500	20230822	103800	4244005820	17940	17930	17940	17930	542
501	20230822	103700	4234282550	17940	17930	17940	17930	556
502	20230822	103600	4224312620	17930	17940	17950	17930	770
503	20230822	103500	4210505010	17950	17950	17950	17940	130
504	20230822	103400	4208172550	17950	17960	17960	17940	636
505	20230822	103300	4196755330	17950	17960	17960	17950	986
506	20230822	103200	4179055200	17960	17960	17960	17950	2514
507	20230822	103100	4133906460	17960	17960	17970	17960	1695
508	20230822	103000	4103460730	17960	17960	17960	17950	234
509	20230822	102900	4099259250	17950	17940	17960	17920	701
510	20230822	102800	4086685780	17950	17940	17950	17940	583
511	20230822	102700	4076222000	17930	17910	17960	17910	3998
512	20230822	102600	4004568210	17920	17920	17950	17910	2491
513	20230822	102500	3959930630	17930	17930	17950	17930	1531
514	20230822	102400	3932452530	17930	17930	17930	17910	464
515	20230822	102300	3924138700	17920	17920	17920	17910	517
516	20230822	102200	3914875410	17920	17910	17920	17900	506
517	20230822	102100	3905812520	17920	17900	17930	17890	4095
518	20230822	102000	3832504060	17900	17920	17920	17900	2908
519	20230822	101900	3780426100	17920	17930	17940	17920	1094
520	20230822	101800	3760808920	17930	17930	17930	17920	756
521	20230822	101700	3747260500	17930	17930	17940	17930	439
522	20230822	101600	3739386210	17940	17920	17940	17920	929
523	20230822	101500	3722731470	17930	17930	17940	17920	1103
524	20230822	101400	3702956990	17930	17940	17940	17920	298
525	20230822	101300	3697614760	17920	17920	17940	17920	382
526	20230822	101200	3690765330	17930	17930	17940	17920	563
527	20230822	101100	3680672310	17930	17920	17940	17920	1789
528	20230822	101000	3648600940	17920	17920	17930	17920	207
529	20230822	100900	3644891460	17920	17910	17920	17910	530
530	20230822	100800	3635396150	17900	17910	17920	17900	1391
531	20230822	100700	3610484110	17910	17920	17930	17910	1255
532	20230822	100600	3587995760	17920	17930	17940	17920	1110
533	20230822	100500	3568093000	17940	17940	17950	17940	1413
534	20230822	100400	3542743550	17950	17950	17960	17940	1405
535	20230822	100300	3517524040	17960	17960	17970	17950	2288
536	20230822	100200	3476423580	17970	17950	17970	17950	2754
537	20230822	100100	3426958440	17960	17950	17960	17950	560
538	20230822	100000	3416905400	17950	17940	17960	17940	778
539	20230822	095900	3402942530	17950	17950	17960	17940	1872
540	20230822	095800	3369339500	17930	17950	17950	17930	1678
541	20230822	095700	3339230370	17950	17950	17950	17940	2212
542	20230822	095600	3299525800	17950	17940	17960	17940	3233
543	20230822	095500	3241500980	17930	17940	17950	17930	2638
544	20230822	095400	3194177790	17940	17970	17970	17940	4943
545	20230822	095300	3105432150	17960	17960	17970	17950	2114
546	20230822	095200	3067466670	17970	17960	17970	17950	2013
547	20230822	095100	3031314490	17960	17950	17960	17950	1244
548	20230822	095000	3008978030	17950	17930	17950	17930	6210
549	20230822	094900	2897548400	17930	17930	17940	17930	2258
550	20230822	094800	2857060090	17940	17930	17940	17920	2589
551	20230822	094700	2810639350	17920	17930	17930	17920	2025
552	20230822	094600	2774351120	17920	17910	17930	17910	988
553	20230822	094500	2756646220	17900	17920	17920	17900	1923
554	20230822	094400	2722193540	17920	17910	17930	17890	5052
555	20230822	094300	2631736460	17910	17920	17920	17910	1629
556	20230822	094200	2602559260	17910	17930	17930	17910	3818
557	20230822	094100	2534129860	17920	17920	17930	17910	1714
558	20230822	094000	2503406910	17920	17920	17930	17920	3260
559	20230822	093900	2444979100	17920	17880	17920	17880	6310
560	20230822	093800	2332017830	17890	17870	17890	17870	1779
561	20230822	093700	2300212700	17870	17850	17870	17840	4940
562	20230822	093600	2212024070	17840	17840	17850	17840	1761
563	20230822	093500	2180594070	17850	17840	17850	17840	615
564	20230822	093400	2169619990	17840	17840	17850	17840	794
565	20230822	093300	2155451940	17850	17860	17860	17840	1995
566	20230822	093200	2119845120	17860	17850	17860	17850	1928
567	20230822	093100	2085415490	17850	17850	17860	17840	2413
568	20230822	093000	2042342990	17850	17840	17850	17840	1269
569	20230822	092900	2019693080	17840	17850	17860	17840	3958
570	20230822	092800	1949039080	17860	17850	17860	17850	532
571	20230822	092700	1939541650	17850	17870	17880	17850	4445
572	20230822	092600	1860140330	17880	17870	17880	17860	288
573	20230822	092500	1854992870	17860	17860	17900	17860	3241
574	20230822	092400	1797066360	17860	17870	17870	17860	1716
575	20230822	092300	1766413920	17870	17880	17880	17870	3357
576	20230822	092200	1706416830	17880	17910	17910	17870	5899
577	20230822	092100	1600872180	17900	17920	17920	17900	6649
578	20230822	092000	1481738770	17910	17910	17920	17910	813
579	20230822	091900	1467173280	17910	17910	17920	17910	3271
580	20230822	091800	1408578530	17910	17910	17920	17900	2499
581	20230822	091700	1363820000	17910	17920	17920	17900	2430
582	20230822	091600	1320307420	17920	17900	17920	17890	4901
583	20230822	091500	1232557100	17890	17880	17890	17870	4440
584	20230822	091400	1153152820	17870	17870	17880	17870	2423
585	20230822	091300	1109840240	17870	17860	17880	17850	4533
586	20230822	091200	1028859190	17860	17880	17880	17840	2779
587	20230822	091100	979214890	17880	17850	17880	17830	7674
588	20230822	091000	842183660	17850	17820	17860	17820	1302
589	20230822	090900	818952450	17830	17860	17870	17820	12604
590	20230822	090800	593995900	17870	17880	17890	17860	6033
591	20230822	090700	486174180	17880	17890	17890	17880	1413
592	20230822	090600	460902260	17880	17880	17890	17880	943
593	20230822	090500	444040510	17880	17880	17890	17870	2873
594	20230822	090400	392676720	17860	17860	17870	17860	3231
595	20230822	090300	334946230	17870	17870	17870	17860	1108
596	20230822	090200	315146620	17870	17850	17890	17840	4121
597	20230822	090100	241566040	17850	17850	17880	17840	1582
598	20230822	090000	213334780	17850	17830	17890	17830	11438