KissMeData/405920/min/candle-20230804.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230804	205200	1638486650	15960	15960	15960	15960	1691
3	20230804	205100	1638486650	15960	15960	15960	15960	0
4	20230804	205000	1638486650	15960	15960	15960	15960	0
5	20230804	204900	1638486650	15960	15960	15960	15960	0
6	20230804	204800	1638486650	15960	15960	15960	15960	0
7	20230804	204700	1638486650	15960	15960	15960	15960	0
8	20230804	204600	1638486650	15960	15960	15960	15960	0
9	20230804	204500	1638486650	15960	15960	15960	15960	0
10	20230804	204400	1638486650	15960	15960	15960	15960	0
11	20230804	204300	1638486650	15960	15960	15960	15960	0
12	20230804	204200	1638486650	15960	15960	15960	15960	0
13	20230804	204100	1638486650	15960	15960	15960	15960	0
14	20230804	204000	1638486650	15960	15960	15960	15960	0
15	20230804	203900	1638486650	15960	15960	15960	15960	0
16	20230804	203800	1638486650	15960	15960	15960	15960	0
17	20230804	203700	1638486650	15960	15960	15960	15960	0
18	20230804	203600	1638486650	15960	15960	15960	15960	0
19	20230804	203500	1638486650	15960	15960	15960	15960	0
20	20230804	203400	1638486650	15960	15960	15960	15960	0
21	20230804	203300	1638486650	15960	15960	15960	15960	0
22	20230804	203200	1638486650	15960	15960	15960	15960	0
23	20230804	203100	1638486650	15960	15960	15960	15960	0
24	20230804	203000	1638486650	15960	15960	15960	15960	0
25	20230804	202900	1638486650	15960	15960	15960	15960	0
26	20230804	202800	1638486650	15960	15960	15960	15960	0
27	20230804	202700	1638486650	15960	15960	15960	15960	0
28	20230804	202600	1638486650	15960	15960	15960	15960	0
29	20230804	202500	1638486650	15960	15960	15960	15960	0
30	20230804	202400	1638486650	15960	15960	15960	15960	0
31	20230804	202300	1638486650	15960	15960	15960	15960	0
32	20230804	202200	1638486650	15960	15960	15960	15960	1691
33	20230804	202100	1638486650	15960	15960	15960	15960	0
34	20230804	202000	1638486650	15960	15960	15960	15960	0
35	20230804	201900	1638486650	15960	15960	15960	15960	0
36	20230804	201800	1638486650	15960	15960	15960	15960	0
37	20230804	201700	1638486650	15960	15960	15960	15960	0
38	20230804	201600	1638486650	15960	15960	15960	15960	0
39	20230804	201500	1638486650	15960	15960	15960	15960	0
40	20230804	201400	1638486650	15960	15960	15960	15960	0
41	20230804	201300	1638486650	15960	15960	15960	15960	0
42	20230804	201200	1638486650	15960	15960	15960	15960	0
43	20230804	201100	1638486650	15960	15960	15960	15960	0
44	20230804	201000	1638486650	15960	15960	15960	15960	0
45	20230804	200900	1638486650	15960	15960	15960	15960	0
46	20230804	200800	1638486650	15960	15960	15960	15960	0
47	20230804	200700	1638486650	15960	15960	15960	15960	0
48	20230804	200600	1638486650	15960	15960	15960	15960	0
49	20230804	200500	1638486650	15960	15960	15960	15960	0
50	20230804	200400	1638486650	15960	15960	15960	15960	0
51	20230804	200300	1638486650	15960	15960	15960	15960	0
52	20230804	200200	1638486650	15960	15960	15960	15960	0
53	20230804	200100	1638486650	15960	15960	15960	15960	0
54	20230804	200000	1638486650	15960	15960	15960	15960	0
55	20230804	195900	1638486650	15960	15960	15960	15960	0
56	20230804	195800	1638486650	15960	15960	15960	15960	0
57	20230804	195700	1638486650	15960	15960	15960	15960	0
58	20230804	195600	1638486650	15960	15960	15960	15960	0
59	20230804	195500	1638486650	15960	15960	15960	15960	0
60	20230804	195400	1638486650	15960	15960	15960	15960	0
61	20230804	195300	1638486650	15960	15960	15960	15960	0
62	20230804	195200	1638486650	15960	15960	15960	15960	1691
63	20230804	195100	1638486650	15960	15960	15960	15960	0
64	20230804	195000	1638486650	15960	15960	15960	15960	0
65	20230804	194900	1638486650	15960	15960	15960	15960	0
66	20230804	194800	1638486650	15960	15960	15960	15960	0
67	20230804	194700	1638486650	15960	15960	15960	15960	0
68	20230804	194600	1638486650	15960	15960	15960	15960	0
69	20230804	194500	1638486650	15960	15960	15960	15960	0
70	20230804	194400	1638486650	15960	15960	15960	15960	0
71	20230804	194300	1638486650	15960	15960	15960	15960	0
72	20230804	194200	1638486650	15960	15960	15960	15960	0
73	20230804	194100	1638486650	15960	15960	15960	15960	0
74	20230804	194000	1638486650	15960	15960	15960	15960	0
75	20230804	193900	1638486650	15960	15960	15960	15960	0
76	20230804	193800	1638486650	15960	15960	15960	15960	0
77	20230804	193700	1638486650	15960	15960	15960	15960	0
78	20230804	193600	1638486650	15960	15960	15960	15960	0
79	20230804	193500	1638486650	15960	15960	15960	15960	0
80	20230804	193400	1638486650	15960	15960	15960	15960	0
81	20230804	193300	1638486650	15960	15960	15960	15960	0
82	20230804	193200	1638486650	15960	15960	15960	15960	0
83	20230804	193100	1638486650	15960	15960	15960	15960	0
84	20230804	193000	1638486650	15960	15960	15960	15960	0
85	20230804	192900	1638486650	15960	15960	15960	15960	0
86	20230804	192800	1638486650	15960	15960	15960	15960	0
87	20230804	192700	1638486650	15960	15960	15960	15960	0
88	20230804	192600	1638486650	15960	15960	15960	15960	0
89	20230804	192500	1638486650	15960	15960	15960	15960	0
90	20230804	192400	1638486650	15960	15960	15960	15960	0
91	20230804	192300	1638486650	15960	15960	15960	15960	0
92	20230804	192200	1638486650	15960	15960	15960	15960	1691
93	20230804	192100	1638486650	15960	15960	15960	15960	0
94	20230804	192000	1638486650	15960	15960	15960	15960	0
95	20230804	191900	1638486650	15960	15960	15960	15960	0
96	20230804	191800	1638486650	15960	15960	15960	15960	0
97	20230804	191700	1638486650	15960	15960	15960	15960	0
98	20230804	191600	1638486650	15960	15960	15960	15960	0
99	20230804	191500	1638486650	15960	15960	15960	15960	0
100	20230804	191400	1638486650	15960	15960	15960	15960	0
101	20230804	191300	1638486650	15960	15960	15960	15960	0
102	20230804	191200	1638486650	15960	15960	15960	15960	0
103	20230804	191100	1638486650	15960	15960	15960	15960	0
104	20230804	191000	1638486650	15960	15960	15960	15960	0
105	20230804	190900	1638486650	15960	15960	15960	15960	0
106	20230804	190800	1638486650	15960	15960	15960	15960	0
107	20230804	190700	1638486650	15960	15960	15960	15960	0
108	20230804	190600	1638486650	15960	15960	15960	15960	0
109	20230804	190500	1638486650	15960	15960	15960	15960	0
110	20230804	190400	1638486650	15960	15960	15960	15960	0
111	20230804	190300	1638486650	15960	15960	15960	15960	0
112	20230804	190200	1638486650	15960	15960	15960	15960	0
113	20230804	190100	1638486650	15960	15960	15960	15960	0
114	20230804	190000	1638486650	15960	15960	15960	15960	0
115	20230804	185900	1638486650	15960	15960	15960	15960	0
116	20230804	185800	1638486650	15960	15960	15960	15960	0
117	20230804	185700	1638486650	15960	15960	15960	15960	0
118	20230804	185600	1638486650	15960	15960	15960	15960	0
119	20230804	185500	1638486650	15960	15960	15960	15960	0
120	20230804	185400	1638486650	15960	15960	15960	15960	0
121	20230804	185300	1638486650	15960	15960	15960	15960	0
122	20230804	185200	1638486650	15960	15960	15960	15960	1691
123	20230804	185100	1638486650	15960	15960	15960	15960	0
124	20230804	185000	1638486650	15960	15960	15960	15960	0
125	20230804	184900	1638486650	15960	15960	15960	15960	0
126	20230804	184800	1638486650	15960	15960	15960	15960	0
127	20230804	184700	1638486650	15960	15960	15960	15960	0
128	20230804	184600	1638486650	15960	15960	15960	15960	0
129	20230804	184500	1638486650	15960	15960	15960	15960	0
130	20230804	184400	1638486650	15960	15960	15960	15960	0
131	20230804	184300	1638486650	15960	15960	15960	15960	0
132	20230804	184200	1638486650	15960	15960	15960	15960	0
133	20230804	184100	1638486650	15960	15960	15960	15960	0
134	20230804	184000	1638486650	15960	15960	15960	15960	0
135	20230804	183900	1638486650	15960	15960	15960	15960	0
136	20230804	183800	1638486650	15960	15960	15960	15960	0
137	20230804	183700	1638486650	15960	15960	15960	15960	0
138	20230804	183600	1638486650	15960	15960	15960	15960	0
139	20230804	183500	1638486650	15960	15960	15960	15960	0
140	20230804	183400	1638486650	15960	15960	15960	15960	0
141	20230804	183300	1638486650	15960	15960	15960	15960	0
142	20230804	183200	1638486650	15960	15960	15960	15960	0
143	20230804	183100	1638486650	15960	15960	15960	15960	0
144	20230804	183000	1638486650	15960	15960	15960	15960	0
145	20230804	182900	1638486650	15960	15960	15960	15960	0
146	20230804	182800	1638486650	15960	15960	15960	15960	0
147	20230804	182700	1638486650	15960	15960	15960	15960	0
148	20230804	182600	1638486650	15960	15960	15960	15960	0
149	20230804	182500	1638486650	15960	15960	15960	15960	0
150	20230804	182400	1638486650	15960	15960	15960	15960	0
151	20230804	182300	1638486650	15960	15960	15960	15960	0
152	20230804	182200	1638486650	15960	15960	15960	15960	1691
153	20230804	182100	1638486650	15960	15960	15960	15960	0
154	20230804	182000	1638486650	15960	15960	15960	15960	0
155	20230804	181900	1638486650	15960	15960	15960	15960	0
156	20230804	181800	1638486650	15960	15960	15960	15960	0
157	20230804	181700	1638486650	15960	15960	15960	15960	0
158	20230804	181600	1638486650	15960	15960	15960	15960	0
159	20230804	181500	1638486650	15960	15960	15960	15960	0
160	20230804	181400	1638486650	15960	15960	15960	15960	0
161	20230804	181300	1638486650	15960	15960	15960	15960	0
162	20230804	181200	1638486650	15960	15960	15960	15960	0
163	20230804	181100	1638486650	15960	15960	15960	15960	0
164	20230804	181000	1638486650	15960	15960	15960	15960	0
165	20230804	180900	1638486650	15960	15960	15960	15960	0
166	20230804	180800	1638486650	15960	15960	15960	15960	0
167	20230804	180700	1638486650	15960	15960	15960	15960	0
168	20230804	180600	1638486650	15960	15960	15960	15960	0
169	20230804	180500	1638486650	15960	15960	15960	15960	0
170	20230804	180400	1638486650	15960	15960	15960	15960	0
171	20230804	180300	1638486650	15960	15960	15960	15960	0
172	20230804	180200	1638486650	15960	15960	15960	15960	0
173	20230804	180100	1638486650	15960	15960	15960	15960	0
174	20230804	180000	1638486650	15960	15960	15960	15960	0
175	20230804	175900	1638486650	15960	15960	15960	15960	0
176	20230804	175800	1638486650	15960	15960	15960	15960	0
177	20230804	175700	1638486650	15960	15960	15960	15960	0
178	20230804	175600	1638486650	15960	15960	15960	15960	0
179	20230804	175500	1638486650	15960	15960	15960	15960	0
180	20230804	175400	1638486650	15960	15960	15960	15960	0
181	20230804	175300	1638486650	15960	15960	15960	15960	0
182	20230804	175200	1638486650	15960	15960	15960	15960	1691
183	20230804	175100	1638486650	15960	15960	15960	15960	0
184	20230804	175000	1638486650	15960	15960	15960	15960	0
185	20230804	174900	1638486650	15960	15960	15960	15960	0
186	20230804	174800	1638486650	15960	15960	15960	15960	0
187	20230804	174700	1638486650	15960	15960	15960	15960	0
188	20230804	174600	1638486650	15960	15960	15960	15960	0
189	20230804	174500	1638486650	15960	15960	15960	15960	0
190	20230804	174400	1638486650	15960	15960	15960	15960	0
191	20230804	174300	1638486650	15960	15960	15960	15960	0
192	20230804	174200	1638486650	15960	15960	15960	15960	0
193	20230804	174100	1638486650	15960	15960	15960	15960	0
194	20230804	174000	1638486650	15960	15960	15960	15960	0
195	20230804	173900	1638486650	15960	15960	15960	15960	0
196	20230804	173800	1638486650	15960	15960	15960	15960	0
197	20230804	173700	1638486650	15960	15960	15960	15960	0
198	20230804	173600	1638486650	15960	15960	15960	15960	0
199	20230804	173500	1638486650	15960	15960	15960	15960	0
200	20230804	173400	1638486650	15960	15960	15960	15960	0
201	20230804	173300	1638486650	15960	15960	15960	15960	0
202	20230804	173200	1638486650	15960	15960	15960	15960	0
203	20230804	173100	1638486650	15960	15960	15960	15960	0
204	20230804	173000	1638486650	15960	15960	15960	15960	0
205	20230804	172900	1638486650	15960	15960	15960	15960	0
206	20230804	172800	1638486650	15960	15960	15960	15960	0
207	20230804	172700	1638486650	15960	15960	15960	15960	0
208	20230804	172600	1638486650	15960	15960	15960	15960	0
209	20230804	172500	1638486650	15960	15960	15960	15960	0
210	20230804	172400	1638486650	15960	15960	15960	15960	0
211	20230804	172300	1638486650	15960	15960	15960	15960	0
212	20230804	172200	1638486650	15960	15960	15960	15960	1691
213	20230804	172100	1638486650	15960	15960	15960	15960	0
214	20230804	172000	1638486650	15960	15960	15960	15960	0
215	20230804	171900	1638486650	15960	15960	15960	15960	0
216	20230804	171800	1638486650	15960	15960	15960	15960	0
217	20230804	171700	1638486650	15960	15960	15960	15960	0
218	20230804	171600	1638486650	15960	15960	15960	15960	0
219	20230804	171500	1638486650	15960	15960	15960	15960	0
220	20230804	171400	1638486650	15960	15960	15960	15960	0
221	20230804	171300	1638486650	15960	15960	15960	15960	0
222	20230804	171200	1638486650	15960	15960	15960	15960	0
223	20230804	171100	1638486650	15960	15960	15960	15960	0
224	20230804	171000	1638486650	15960	15960	15960	15960	0
225	20230804	170900	1638486650	15960	15960	15960	15960	0
226	20230804	170800	1638486650	15960	15960	15960	15960	0
227	20230804	170700	1638486650	15960	15960	15960	15960	0
228	20230804	170600	1638486650	15960	15960	15960	15960	0
229	20230804	170500	1638486650	15960	15960	15960	15960	0
230	20230804	170400	1638486650	15960	15960	15960	15960	0
231	20230804	170300	1638486650	15960	15960	15960	15960	0
232	20230804	170200	1638486650	15960	15960	15960	15960	0
233	20230804	170100	1638486650	15960	15960	15960	15960	0
234	20230804	170000	1638486650	15960	15960	15960	15960	0
235	20230804	165900	1638486650	15960	15960	15960	15960	0
236	20230804	165800	1638486650	15960	15960	15960	15960	0
237	20230804	165700	1638486650	15960	15960	15960	15960	0
238	20230804	165600	1638486650	15960	15960	15960	15960	0
239	20230804	165500	1638486650	15960	15960	15960	15960	0
240	20230804	165400	1638486650	15960	15960	15960	15960	0
241	20230804	165300	1638486650	15960	15960	15960	15960	0
242	20230804	165200	1638486650	15960	15960	15960	15960	1691
243	20230804	165100	1638486650	15960	15960	15960	15960	0
244	20230804	165000	1638486650	15960	15960	15960	15960	0
245	20230804	164900	1638486650	15960	15960	15960	15960	0
246	20230804	164800	1638486650	15960	15960	15960	15960	0
247	20230804	164700	1638486650	15960	15960	15960	15960	0
248	20230804	164600	1638486650	15960	15960	15960	15960	0
249	20230804	164500	1638486650	15960	15960	15960	15960	0
250	20230804	164400	1638486650	15960	15960	15960	15960	0
251	20230804	164300	1638486650	15960	15960	15960	15960	0
252	20230804	164200	1638486650	15960	15960	15960	15960	0
253	20230804	164100	1638486650	15960	15960	15960	15960	0
254	20230804	164000	1638486650	15960	15960	15960	15960	0
255	20230804	163900	1638486650	15960	15960	15960	15960	0
256	20230804	163800	1638486650	15960	15960	15960	15960	0
257	20230804	163700	1638486650	15960	15960	15960	15960	0
258	20230804	163600	1638486650	15960	15960	15960	15960	0
259	20230804	163500	1638486650	15960	15960	15960	15960	0
260	20230804	163400	1638486650	15960	15960	15960	15960	0
261	20230804	163300	1638486650	15960	15960	15960	15960	0
262	20230804	163200	1638486650	15960	15960	15960	15960	0
263	20230804	163100	1638486650	15960	15960	15960	15960	0
264	20230804	163000	1638486650	15960	15960	15960	15960	0
265	20230804	162900	1638486650	15960	15960	15960	15960	0
266	20230804	162800	1638486650	15960	15960	15960	15960	0
267	20230804	162700	1638486650	15960	15960	15960	15960	0
268	20230804	162600	1638486650	15960	15960	15960	15960	0
269	20230804	162500	1638486650	15960	15960	15960	15960	0
270	20230804	162400	1638486650	15960	15960	15960	15960	0
271	20230804	162300	1638486650	15960	15960	15960	15960	0
272	20230804	162200	1638486650	15960	15960	15960	15960	1691
273	20230804	162100	1638486650	15960	15960	15960	15960	0
274	20230804	162000	1638486650	15960	15960	15960	15960	0
275	20230804	161900	1638486650	15960	15960	15960	15960	0
276	20230804	161800	1638486650	15960	15960	15960	15960	0
277	20230804	161700	1638486650	15960	15960	15960	15960	0
278	20230804	161600	1638486650	15960	15960	15960	15960	0
279	20230804	161500	1638486650	15960	15960	15960	15960	0
280	20230804	161400	1638486650	15960	15960	15960	15960	0
281	20230804	161300	1638486650	15960	15960	15960	15960	0
282	20230804	161200	1638486650	15960	15960	15960	15960	0
283	20230804	161100	1638486650	15960	15960	15960	15960	0
284	20230804	161000	1638486650	15960	15960	15960	15960	0
285	20230804	160900	1638486650	15960	15960	15960	15960	0
286	20230804	160800	1638486650	15960	15960	15960	15960	0
287	20230804	160700	1638486650	15960	15960	15960	15960	0
288	20230804	160600	1638486650	15960	15960	15960	15960	0
289	20230804	160500	1638486650	15960	15960	15960	15960	0
290	20230804	160400	1638486650	15960	15960	15960	15960	0
291	20230804	160300	1638486650	15960	15960	15960	15960	0
292	20230804	160200	1638486650	15960	15960	15960	15960	0
293	20230804	160100	1638486650	15960	15960	15960	15960	0
294	20230804	160000	1638486650	15960	15960	15960	15960	0
295	20230804	155900	1638486650	15960	15960	15960	15960	0
296	20230804	155800	1638486650	15960	15960	15960	15960	0
297	20230804	155700	1638486650	15960	15960	15960	15960	0
298	20230804	155600	1638486650	15960	15960	15960	15960	0
299	20230804	155500	1638486650	15960	15960	15960	15960	0
300	20230804	155400	1638486650	15960	15960	15960	15960	0
301	20230804	155300	1638486650	15960	15960	15960	15960	0
302	20230804	155200	1638486650	15960	15960	15960	15960	1691
303	20230804	155100	1638486650	15960	15960	15960	15960	0
304	20230804	155000	1638486650	15960	15960	15960	15960	0
305	20230804	154900	1638486650	15960	15960	15960	15960	0
306	20230804	154800	1638486650	15960	15960	15960	15960	0
307	20230804	154700	1638486650	15960	15960	15960	15960	0
308	20230804	154600	1638486650	15960	15960	15960	15960	0
309	20230804	154500	1638486650	15960	15960	15960	15960	0
310	20230804	154400	1638486650	15960	15960	15960	15960	0
311	20230804	154300	1638486650	15960	15960	15960	15960	0
312	20230804	154200	1638486650	15960	15960	15960	15960	0
313	20230804	154100	1638486650	15960	15960	15960	15960	0
314	20230804	154000	1638486650	15960	15960	15960	15960	0
315	20230804	153900	1638486650	15960	15960	15960	15960	0
316	20230804	153800	1638486650	15960	15960	15960	15960	0
317	20230804	153700	1638486650	15960	15960	15960	15960	0
318	20230804	153600	1638486650	15960	15960	15960	15960	0
319	20230804	153500	1638486650	15960	15960	15960	15960	0
320	20230804	153400	1638486650	15960	15960	15960	15960	0
321	20230804	153300	1638486650	15960	15960	15960	15960	0
322	20230804	153200	1638486650	15960	15960	15960	15960	0
323	20230804	153100	1638486650	15960	15960	15960	15960	0
324	20230804	153000	1638486650	15960	15960	15960	15960	1691
325	20230804	152900	1611498290	15810	15810	15810	15810	0
326	20230804	152800	1611498290	15810	15810	15810	15810	0
327	20230804	152700	1611498290	15810	15810	15810	15810	0
328	20230804	152600	1611498290	15810	15810	15810	15810	0
329	20230804	152500	1611498290	15810	15810	15810	15810	0
330	20230804	152400	1611498290	15810	15810	15810	15810	0
331	20230804	152300	1611498290	15810	15810	15810	15810	0
332	20230804	152200	1611498290	15810	15810	15810	15810	0
333	20230804	152100	1611498290	15810	15810	15810	15810	0
334	20230804	152000	1611498290	15810	15810	15810	15810	0
335	20230804	151900	1611498290	15810	15870	15870	15810	341
336	20230804	151800	1606097490	15860	15870	15870	15860	30
337	20230804	151700	1605621680	15870	15860	15870	15860	300
338	20230804	151600	1600861380	15860	15840	15860	15800	853
339	20230804	151500	1587364230	15800	15800	15800	15800	0
340	20230804	151400	1587364230	15800	15900	15900	15800	59
341	20230804	151300	1586426430	15910	15890	15910	15890	519
342	20230804	151200	1578173620	15790	15880	15880	15790	554
343	20230804	151100	1569408260	15880	15880	15880	15880	514
344	20230804	151000	1561245940	15880	15810	15880	15810	262
345	20230804	150900	1557086220	15880	15860	15880	15860	135
346	20230804	150800	1554943990	15870	15870	15870	15870	22
347	20230804	150700	1554594850	15870	15790	15870	15790	39
348	20230804	150600	1553978720	15790	15710	15790	15700	964
349	20230804	150500	1538803670	15720	15730	15730	15720	162
350	20230804	150400	1536257020	15700	15700	15700	15700	50
351	20230804	150300	1535472020	15690	15710	15780	15690	2257
352	20230804	150200	1500057230	15700	15820	15820	15700	1117
353	20230804	150100	1482439100	15820	15850	15850	15820	529
354	20230804	150000	1474062400	15840	15880	15880	15840	665
355	20230804	145900	1463522060	15890	15890	15890	15890	1
356	20230804	145800	1463506170	15900	15880	15900	15880	105
357	20230804	145700	1461838670	15880	15880	15880	15880	58
358	20230804	145600	1460917630	15870	15930	15940	15870	402
359	20230804	145500	1454523030	15930	15930	15930	15930	79
360	20230804	145400	1453264560	15930	15930	15930	15930	131
361	20230804	145300	1451177730	15930	15920	15930	15920	68
362	20230804	145200	1450094870	15930	15930	15930	15930	50
363	20230804	145100	1449298370	15930	15930	15930	15930	0
364	20230804	145000	1449298370	15930	15930	15940	15930	4
365	20230804	144900	1449234640	15910	15910	15910	15910	200
366	20230804	144800	1446052640	15910	15920	15920	15910	668
367	20230804	144700	1435423460	15920	15920	15920	15920	0
368	20230804	144600	1435423460	15920	15920	15920	15920	98
369	20230804	144500	1433863300	15910	15940	15940	15910	267
370	20230804	144400	1429612640	15940	15950	15950	15940	35
371	20230804	144300	1429054590	15950	15950	15950	15950	50
372	20230804	144200	1428257090	15940	15940	15940	15940	53
373	20230804	144100	1427412270	15940	15950	15950	15940	459
374	20230804	144000	1420095750	15950	15950	15950	15950	103
375	20230804	143900	1418452900	15950	15950	15950	15950	1
376	20230804	143800	1418436950	15950	15950	15950	15950	51
377	20230804	143700	1417623500	15960	15960	15960	15960	59
378	20230804	143600	1416681860	15990	15990	15990	15990	1
379	20230804	143500	1416665870	15990	15990	15990	15990	35
380	20230804	143400	1416106220	16000	16000	16000	16000	0
381	20230804	143300	1416106220	16000	16000	16000	16000	30
382	20230804	143200	1415626220	15960	16000	16000	15950	270
383	20230804	143100	1411315220	15950	15950	15950	15950	1
384	20230804	143000	1411299270	15950	15950	15950	15950	0
385	20230804	142900	1411299270	15950	15950	15950	15950	133
386	20230804	142800	1409177920	15950	15950	15950	15950	109
387	20230804	142700	1407439370	15950	15950	15950	15950	0
388	20230804	142600	1407439370	15950	15950	15950	15950	20
389	20230804	142500	1407120370	15940	15940	15940	15940	30
390	20230804	142400	1406642170	15940	15950	15950	15940	434
391	20230804	142300	1399721520	15950	15950	15950	15950	5
392	20230804	142200	1399641770	15980	15980	15980	15980	0
393	20230804	142100	1399641770	15980	15970	15980	15970	76
394	20230804	142000	1398427660	15970	15970	15970	15970	53
395	20230804	141900	1397581250	15950	15950	15950	15950	27
396	20230804	141800	1397150600	15950	15950	15950	15950	0
397	20230804	141700	1397150600	15950	15950	15950	15950	100
398	20230804	141600	1395555600	15950	15950	15950	15950	0
399	20230804	141500	1395555600	15950	15950	15950	15950	0
400	20230804	141400	1395555600	15950	15940	15950	15940	404
401	20230804	141300	1389111830	15940	15940	15940	15940	3
402	20230804	141200	1389064010	15940	15940	15940	15940	8
403	20230804	141100	1388936490	15940	15940	15940	15940	50
404	20230804	141000	1388139490	15930	15930	15930	15930	49
405	20230804	140900	1387358920	15980	15980	15980	15980	0
406	20230804	140800	1387358920	15980	15980	15980	15980	0
407	20230804	140700	1387358920	15980	16000	16000	15980	19
408	20230804	140600	1387054940	16000	16000	16000	16000	0
409	20230804	140500	1387054940	16000	16020	16020	16000	292
410	20230804	140400	1382380830	16010	16010	16010	16010	4
411	20230804	140300	1382316790	16010	16010	16010	16010	0
412	20230804	140200	1382316790	16010	16020	16020	16010	50
413	20230804	140100	1381516160	16020	16020	16020	16020	50
414	20230804	140000	1380715160	16070	16100	16100	16070	161
415	20230804	135900	1378124630	16090	16090	16090	16090	10
416	20230804	135800	1377963730	16050	16030	16050	16030	181
417	20230804	135700	1375061620	16030	16030	16030	16030	32
418	20230804	135600	1374548660	16030	16030	16030	16030	1
419	20230804	135500	1374532630	16000	16000	16000	16000	108
420	20230804	135400	1372804630	16000	16000	16000	16000	73
421	20230804	135300	1371636630	16000	16000	16000	16000	32
422	20230804	135200	1371124630	15910	15970	15970	15910	20
423	20230804	135100	1370805770	15980	15950	15980	15950	131
424	20230804	135000	1368713840	15950	15960	15960	15950	21
425	20230804	134900	1368378700	15910	15910	15910	15910	0
426	20230804	134800	1368378700	15910	15910	15910	15910	113
427	20230804	134700	1366580870	15910	15970	15970	15910	146
428	20230804	134600	1364256150	15840	15950	15950	15840	201
429	20230804	134500	1361060380	15970	16000	16000	15970	72
430	20230804	134400	1359910360	16000	16010	16010	16000	817
431	20230804	134300	1346834360	16010	16030	16030	16010	590
432	20230804	134200	1337386530	16040	16030	16040	16030	21
433	20230804	134100	1337049750	16030	16030	16030	16030	1
434	20230804	134000	1337033720	16030	16030	16030	16030	200
435	20230804	133900	1333827720	16040	16040	16040	16030	49
436	20230804	133800	1333042110	16040	16040	16040	16040	46
437	20230804	133700	1332304270	16040	16040	16040	16040	0
438	20230804	133600	1332304270	16040	16040	16040	16040	100
439	20230804	133500	1330700270	16040	16030	16040	16030	499
440	20230804	133400	1322700670	16030	16030	16030	16030	118
441	20230804	133300	1320809130	16040	16040	16040	16040	69
442	20230804	133200	1319702370	16040	16050	16050	16040	535
443	20230804	133100	1311115770	16050	16070	16070	16050	39
444	20230804	133000	1310489800	16080	16080	16080	16080	0
445	20230804	132900	1310489800	16080	16080	16080	16080	35
446	20230804	132800	1309927000	16080	16050	16080	16050	97
447	20230804	132700	1308369040	16040	16040	16040	16040	0
448	20230804	132600	1308369040	16040	16050	16050	16040	1000
449	20230804	132500	1292322980	16050	16050	16050	16050	55
450	20230804	132400	1291440230	16070	16070	16070	16070	0
451	20230804	132300	1291440230	16070	16070	16070	16070	46
452	20230804	132200	1290701010	16070	16070	16070	16070	0
453	20230804	132100	1290701010	16070	16070	16070	16070	100
454	20230804	132000	1289094010	16070	16090	16090	16070	566
455	20230804	131900	1279992370	16090	16110	16110	16090	6
456	20230804	131800	1279895730	16090	16110	16110	16090	55
457	20230804	131700	1279010240	16110	16110	16110	16110	0
458	20230804	131600	1279010240	16110	16110	16110	16110	2
459	20230804	131500	1278978020	16090	16120	16120	16090	4
460	20230804	131400	1278913600	16130	16100	16130	16090	288
461	20230804	131300	1274276670	16130	16130	16130	16130	1
462	20230804	131200	1274260540	16130	16130	16130	16130	61
463	20230804	131100	1273276610	16130	16100	16130	16080	269
464	20230804	131000	1268950380	16090	16080	16090	16080	5
465	20230804	130900	1268869960	16080	16120	16150	16080	312
466	20230804	130800	1263852520	16120	16120	16120	16120	147
467	20230804	130700	1261482880	16120	16120	16120	16120	0
468	20230804	130600	1261482880	16120	16170	16180	16120	995
469	20230804	130500	1245437340	16160	16140	16160	16140	84
470	20230804	130400	1244079990	16120	16120	16140	16120	167
471	20230804	130300	1241385790	16130	16080	16130	16080	11
472	20230804	130200	1241208480	16120	16080	16120	16080	657
473	20230804	130100	1230619000	16080	16120	16120	16080	106
474	20230804	130000	1228912520	16120	16050	16120	16050	228
475	20230804	125900	1225245090	16050	16020	16130	16020	3547
476	20230804	125800	1168191760	16010	15980	16010	15980	254
477	20230804	125700	1164128280	15930	15930	15930	15930	124
478	20230804	125600	1162152960	15930	15930	15930	15930	22
479	20230804	125500	1161802500	15930	15930	15930	15930	24
480	20230804	125400	1161420180	15970	15970	15970	15970	0
481	20230804	125300	1161420180	15970	15970	15970	15970	4
482	20230804	125200	1161356300	15970	15970	15970	15970	0
483	20230804	125100	1161356300	15970	15970	15970	15970	12
484	20230804	125000	1161164660	15970	15980	15980	15970	130
485	20230804	124900	1159088460	16000	16000	16000	16000	0
486	20230804	124800	1159088460	16000	16000	16000	16000	342
487	20230804	124700	1153616460	15980	15920	15980	15920	722
488	20230804	124600	1142113170	15870	15910	15920	15870	25
489	20230804	124500	1141716070	15870	15870	15870	15870	0
490	20230804	124400	1141716070	15870	15870	15870	15870	52
491	20230804	124300	1140890830	15920	15920	15920	15920	0
492	20230804	124200	1140890830	15920	15920	15920	15920	0
493	20230804	124100	1140890830	15920	15920	15920	15920	0
494	20230804	124000	1140890830	15920	15920	15920	15920	1
495	20230804	123900	1140874910	15920	15920	15920	15920	1
496	20230804	123800	1140858990	15840	15840	15840	15840	0
497	20230804	123700	1140858990	15840	15840	15840	15840	14
498	20230804	123600	1140637230	15920	15920	15920	15920	0
499	20230804	123500	1140637230	15920	15920	15920	15920	0
500	20230804	123400	1140637230	15920	15850	15920	15830	471
501	20230804	123300	1133178340	15920	15920	15920	15920	0
502	20230804	123200	1133178340	15920	15920	15920	15920	0
503	20230804	123100	1133178340	15920	15860	15920	15840	131
504	20230804	123000	1131102820	15860	15860	15860	15860	104
505	20230804	122900	1129453380	15850	15850	15860	15840	92
506	20230804	122800	1127994760	15850	15860	15860	15850	9
507	20230804	122700	1127852070	15860	15860	15860	15860	10
508	20230804	122600	1127693470	15860	15860	15860	15860	0
509	20230804	122500	1127693470	15860	15860	15860	15860	150
510	20230804	122400	1125314470	15860	15860	15860	15860	74
511	20230804	122300	1124140830	15850	15890	15890	15850	389
512	20230804	122200	1117971540	15900	15910	15910	15900	33
513	20230804	122100	1117446700	15950	15950	15950	15950	5
514	20230804	122000	1117366950	15960	15960	15990	15960	23
515	20230804	121900	1116999810	15960	15960	15960	15960	33
516	20230804	121800	1116473130	15960	15960	15960	15960	83
517	20230804	121700	1115148450	15960	15960	15960	15960	1
518	20230804	121600	1115132490	16050	16050	16050	16050	0
519	20230804	121500	1115132490	16050	16050	16050	16050	0
520	20230804	121400	1115132490	16050	16050	16050	16050	0
521	20230804	121300	1115132490	16050	16050	16050	16050	0
522	20230804	121200	1115132490	16050	16010	16050	16010	223
523	20230804	121100	1111553550	15890	16000	16000	15890	346
524	20230804	121000	1106049660	16010	16010	16010	16010	0
525	20230804	120900	1106049660	16010	16010	16010	16010	1
526	20230804	120800	1106033650	16050	16050	16050	16050	0
527	20230804	120700	1106033650	16050	16050	16050	16050	1
528	20230804	120600	1106017600	16050	16050	16050	16050	1
529	20230804	120500	1106001550	16050	16050	16050	16050	0
530	20230804	120400	1106001550	16050	16040	16050	16040	7
531	20230804	120300	1105889210	16000	16000	16000	16000	42
532	20230804	120200	1105217210	16000	16030	16040	16000	388
533	20230804	120100	1099002930	16030	16020	16030	16020	14
534	20230804	120000	1098778640	16020	16030	16030	16020	74
535	20230804	115900	1097592480	16030	16040	16040	16030	134
536	20230804	115800	1095444360	16050	16050	16050	16050	0
537	20230804	115700	1095444360	16050	16070	16070	16050	42
538	20230804	115600	1094770220	16080	16080	16080	16080	10
539	20230804	115500	1094609420	16080	16070	16080	16020	331
540	20230804	115400	1089288040	16000	16080	16080	16000	140
541	20230804	115300	1087037020	16080	15970	16080	15970	817
542	20230804	115200	1073936080	15950	15940	15950	15940	46
543	20230804	115100	1073202530	15920	15890	15920	15890	516
544	20230804	115000	1064996800	15880	15880	15880	15880	68
545	20230804	114900	1063916960	15880	15880	15880	15880	1
546	20230804	114800	1063901080	15880	15880	15880	15880	7
547	20230804	114700	1063789920	15880	15880	15880	15880	0
548	20230804	114600	1063789920	15880	15840	15880	15830	19
549	20230804	114500	1063489070	15830	15830	15830	15830	17
550	20230804	114400	1063219960	15830	15830	15830	15830	9
551	20230804	114300	1063077490	15800	15850	15850	15800	71
552	20230804	114200	1061954460	15830	15830	15830	15830	0
553	20230804	114100	1061954460	15830	15830	15830	15830	0
554	20230804	114000	1061954460	15830	15830	15830	15830	0
555	20230804	113900	1061954460	15830	15830	15840	15830	123
556	20230804	113800	1060007290	15830	15830	15830	15830	22
557	20230804	113700	1059659030	15830	15830	15830	15830	367
558	20230804	113600	1053849420	15830	15830	15830	15830	0
559	20230804	113500	1053849420	15830	15830	15830	15830	0
560	20230804	113400	1053849420	15830	15830	15830	15830	12
561	20230804	113300	1053659460	15820	15820	15820	15820	70
562	20230804	113200	1052552060	15800	15800	15800	15800	0
563	20230804	113100	1052552060	15800	15800	15800	15800	0
564	20230804	113000	1052552060	15800	15800	15800	15800	0
565	20230804	112900	1052552060	15800	15800	15800	15800	0
566	20230804	112800	1052552060	15800	15820	15820	15760	2851
567	20230804	112700	1007548480	15810	15810	15810	15810	82
568	20230804	112600	1006252060	15810	15900	15900	15810	124
569	20230804	112500	1004291050	15950	15850	15950	15850	3
570	20230804	112400	1004243400	15850	15850	15850	15850	2
571	20230804	112300	1004211700	15850	15850	15850	15850	3
572	20230804	112200	1004164150	15830	15870	15870	15830	1190
573	20230804	112100	985285360	15850	15880	15880	15850	385
574	20230804	112000	979178640	15900	15900	15900	15900	0
575	20230804	111900	979178640	15900	15920	15920	15900	103
576	20230804	111800	977540100	15920	15940	15940	15920	43
577	20230804	111700	976855280	15940	15940	15940	15940	0
578	20230804	111600	976855280	15940	15950	15950	15940	92
579	20230804	111500	975388790	15960	15970	15970	15960	183
580	20230804	111400	972467080	15980	15980	15980	15980	0
581	20230804	111300	972467080	15980	15990	15990	15980	26
582	20230804	111200	972051540	15980	15980	15980	15980	0
583	20230804	111100	972051540	15980	15980	15980	15980	1
584	20230804	111000	972035560	15980	15980	15980	15980	15
585	20230804	110900	971795860	15980	16010	16010	15980	186
586	20230804	110800	968822990	16020	16020	16020	16020	246
587	20230804	110700	964882070	16020	16020	16020	16020	12
588	20230804	110600	964689830	16070	16070	16070	16070	130
589	20230804	110500	962600730	16070	16050	16070	16050	9
590	20230804	110400	962456240	16070	16050	16070	16050	82
591	20230804	110300	961140110	16080	16050	16080	16050	62
592	20230804	110200	960143800	16050	16020	16060	16020	81
593	20230804	110100	958843350	16030	15990	16030	15990	10
594	20230804	110000	958683340	15990	15990	15990	15990	0
595	20230804	105900	958683340	15990	16020	16030	15990	3
596	20230804	105800	958635300	15980	16000	16000	15980	193
597	20230804	105700	955549960	16000	16060	16060	16000	232
598	20230804	105600	951837900	16000	15870	16000	15830	46
599	20230804	105500	951107920	15860	15870	15870	15810	496
600	20230804	105400	943244940	15880	15890	15890	15880	14
601	20230804	105300	943022580	15890	15900	15900	15890	44
602	20230804	105200	942323040	15900	15940	15940	15900	1229
603	20230804	105100	922752790	15960	16000	16000	15960	646
604	20230804	105000	912428820	16080	16080	16080	16080	2
605	20230804	104900	912396660	16080	15990	16080	15990	207
606	20230804	104800	909078210	15990	16080	16080	15990	43
607	20230804	104700	908389640	16080	16080	16080	16080	5
608	20230804	104600	908309240	16080	15970	16080	15970	137
609	20230804	104500	906110360	15970	16000	16000	15970	485
610	20230804	104400	898360230	16000	16010	16050	16000	277
611	20230804	104300	893927340	16010	16000	16010	16000	16
612	20230804	104200	893671190	16000	16000	16000	16000	424
613	20230804	104100	886887190	16050	16050	16050	16050	5
614	20230804	104000	886806940	16000	16010	16010	16000	101
615	20230804	103900	885190140	16030	16030	16080	16000	374
616	20230804	103800	879198020	15990	16040	16040	15990	838
617	20230804	103700	865786130	16030	16060	16070	16030	702
618	20230804	103600	854519960	16060	16080	16080	16060	176
619	20230804	103500	851692230	16070	16070	16070	16060	1314
620	20230804	103400	830576270	16070	16110	16110	16070	6
621	20230804	103300	830479650	16110	16080	16140	16080	418
622	20230804	103200	823743960	16010	16010	16010	16010	0
623	20230804	103100	823743960	16010	16100	16100	16010	986
624	20230804	103000	807902470	16100	16090	16140	16090	881
625	20230804	102900	793710810	16090	16040	16090	16000	812
626	20230804	102800	780660500	16040	16020	16040	16000	617
627	20230804	102700	770775910	16020	16030	16060	15960	357
628	20230804	102600	765053960	16030	16060	16100	16000	2824
629	20230804	102500	719670210	16060	16030	16070	16030	1166
630	20230804	102400	700955350	16000	15990	16010	15990	1451
631	20230804	102300	677734060	15990	15990	15990	15990	53
632	20230804	102200	676886590	15910	15930	15990	15910	2120
633	20230804	102100	643069680	15930	15900	15930	15890	58
634	20230804	102000	642147230	15900	15920	15930	15900	314
635	20230804	101900	637150410	15920	15860	15920	15860	1286
636	20230804	101800	616699750	15830	15830	15860	15830	297
637	20230804	101700	611994290	15830	15830	15830	15820	44
638	20230804	101600	611298180	15870	15820	15870	15820	85
639	20230804	101500	609952340	15820	15870	15870	15810	357
640	20230804	101400	604289380	15870	15820	15870	15820	352
641	20230804	101300	598714930	15820	15870	15870	15810	386
642	20230804	101200	592606540	15920	15870	15920	15870	592
643	20230804	101100	583199960	15870	15880	15930	15800	3453
644	20230804	101000	528375560	15890	15700	15890	15700	4746
645	20230804	100900	453466140	15700	15730	15730	15680	1251
646	20230804	100800	433841010	15730	15600	15740	15600	2157
647	20230804	100700	400031200	15650	15460	15650	15460	2629
648	20230804	100600	359056170	15460	15470	15470	15460	11
649	20230804	100500	358886040	15470	15470	15470	15470	0
650	20230804	100400	358886040	15470	15480	15480	15470	11
651	20230804	100300	358715860	15480	15480	15480	15480	18
652	20230804	100200	358437220	15490	15500	15510	15490	84
653	20230804	100100	357135090	15520	15540	15540	15520	218
654	20230804	100000	353749810	15560	15570	15580	15550	559
655	20230804	095900	345042670	15470	15480	15480	15470	20
656	20230804	095800	344733170	15500	15500	15500	15500	150
657	20230804	095700	342408170	15460	15450	15460	15450	145
658	20230804	095600	340166640	15450	15450	15450	15450	0
659	20230804	095500	340166640	15450	15450	15450	15450	332
660	20230804	095400	335037240	15460	15460	15460	15460	87
661	20230804	095300	333692220	15480	15490	15490	15480	9
662	20230804	095200	333552850	15500	15500	15500	15500	872
663	20230804	095100	320036850	15580	15510	15580	15510	15
664	20230804	095000	319803870	15580	15580	15580	15580	0
665	20230804	094900	319803870	15580	15580	15580	15580	0
666	20230804	094800	319803870	15580	15580	15580	15580	33
667	20230804	094700	319289730	15580	15580	15580	15580	10
668	20230804	094600	319133930	15590	15590	15590	15590	1
669	20230804	094500	319118340	15600	15600	15600	15600	0
670	20230804	094400	319118340	15600	15600	15600	15600	2
671	20230804	094300	319087140	15560	15470	15560	15470	1036
672	20230804	094200	303004530	15470	15470	15470	15470	2
673	20230804	094100	302973590	15470	15460	15470	15460	147
674	20230804	094000	300700410	15460	15450	15460	15450	54
675	20230804	093900	299866090	15400	15400	15400	15400	86
676	20230804	093800	298541690	15400	15400	15400	15400	3
677	20230804	093700	298495490	15340	15320	15340	15320	294
678	20230804	093600	293985730	15330	15310	15330	15300	121
679	20230804	093500	292134050	15300	15400	15400	15300	663
680	20230804	093400	281987330	15300	15300	15350	15290	1115
681	20230804	093300	264891590	15350	15330	15350	15290	894
682	20230804	093200	251203100	15330	15420	15470	15330	930
683	20230804	093100	236907230	15410	15430	15490	15410	154
684	20230804	093000	234531120	15490	15480	15490	15480	82
685	20230804	092900	233261740	15480	15480	15490	15480	41
686	20230804	092800	232626670	15490	15450	15490	15430	12
687	20230804	092700	232441280	15450	15440	15460	15440	34
688	20230804	092600	231915700	15450	15450	15450	15450	12
689	20230804	092500	231730300	15450	15520	15520	15450	523
690	20230804	092400	223627880	15550	15520	15550	15520	50
691	20230804	092300	222851340	15520	15520	15600	15500	935
692	20230804	092200	208316250	15530	15530	15540	15490	232
693	20230804	092100	204720060	15540	15540	15550	15540	15
694	20230804	092000	204486950	15560	15560	15560	15540	66
695	20230804	091900	203461260	15560	15600	15600	15560	44
696	20230804	091800	202776350	15600	15600	15600	15600	1
697	20230804	091700	202760750	15600	15620	15620	15550	243
698	20230804	091600	198975750	15600	15650	15650	15600	12
699	20230804	091500	198788400	15650	15700	15700	15650	476
700	20230804	091400	191328740	15700	15760	15760	15700	87
701	20230804	091300	189959480	15740	15760	15770	15700	1303
702	20230804	091200	169437990	15760	15750	15770	15730	1325
703	20230804	091100	148578900	15750	15690	15750	15690	802
704	20230804	091000	135977260	15680	15550	15690	15550	2404
705	20230804	090900	98402160	15550	15540	15550	15470	1169
706	20230804	090800	80249690	15430	15540	15540	15430	42
707	20230804	090700	79598110	15480	15470	15540	15470	1488
708	20230804	090600	56548900	15470	15460	15470	15460	1835
709	20230804	090500	28171710	15390	15300	15460	15290	482
710	20230804	090400	20770100	15290	15460	15460	15290	397
711	20230804	090300	14689030	15350	15470	15470	15350	17
712	20230804	090200	14426520	15500	15410	15500	15400	64
713	20230804	090100	13439060	15300	15420	15500	15300	244
714	20230804	090000	9684640	15530	15490	15550	15450	625