KissMeData/073570/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	193200	4438850360	15660	15660	15660	15660	2109
3	20230821	193100	4438850360	15660	15660	15660	15660	0
4	20230821	193000	4438850360	15660	15660	15660	15660	0
5	20230821	192900	4438850360	15660	15660	15660	15660	0
6	20230821	192800	4438850360	15660	15660	15660	15660	0
7	20230821	192700	4438850360	15660	15660	15660	15660	0
8	20230821	192600	4438850360	15660	15660	15660	15660	0
9	20230821	192500	4438850360	15660	15660	15660	15660	0
10	20230821	192400	4438850360	15660	15660	15660	15660	0
11	20230821	192300	4438850360	15660	15660	15660	15660	0
12	20230821	192200	4438850360	15660	15660	15660	15660	0
13	20230821	192100	4438850360	15660	15660	15660	15660	0
14	20230821	192000	4438850360	15660	15660	15660	15660	0
15	20230821	191900	4438850360	15660	15660	15660	15660	0
16	20230821	191800	4438850360	15660	15660	15660	15660	0
17	20230821	191700	4438850360	15660	15660	15660	15660	0
18	20230821	191600	4438850360	15660	15660	15660	15660	0
19	20230821	191500	4438850360	15660	15660	15660	15660	0
20	20230821	191400	4438850360	15660	15660	15660	15660	0
21	20230821	191300	4438850360	15660	15660	15660	15660	0
22	20230821	191200	4438850360	15660	15660	15660	15660	0
23	20230821	191100	4438850360	15660	15660	15660	15660	0
24	20230821	191000	4438850360	15660	15660	15660	15660	0
25	20230821	190900	4438850360	15660	15660	15660	15660	0
26	20230821	190800	4438850360	15660	15660	15660	15660	0
27	20230821	190700	4438850360	15660	15660	15660	15660	0
28	20230821	190600	4438850360	15660	15660	15660	15660	0
29	20230821	190500	4438850360	15660	15660	15660	15660	0
30	20230821	190400	4438850360	15660	15660	15660	15660	0
31	20230821	190300	4438850360	15660	15660	15660	15660	0
32	20230821	190200	4438850360	15660	15660	15660	15660	2109
33	20230821	190100	4438850360	15660	15660	15660	15660	0
34	20230821	190000	4438850360	15660	15660	15660	15660	0
35	20230821	185900	4438850360	15660	15660	15660	15660	0
36	20230821	185800	4438850360	15660	15660	15660	15660	0
37	20230821	185700	4438850360	15660	15660	15660	15660	0
38	20230821	185600	4438850360	15660	15660	15660	15660	0
39	20230821	185500	4438850360	15660	15660	15660	15660	0
40	20230821	185400	4438850360	15660	15660	15660	15660	0
41	20230821	185300	4438850360	15660	15660	15660	15660	0
42	20230821	185200	4438850360	15660	15660	15660	15660	0
43	20230821	185100	4438850360	15660	15660	15660	15660	0
44	20230821	185000	4438850360	15660	15660	15660	15660	0
45	20230821	184900	4438850360	15660	15660	15660	15660	0
46	20230821	184800	4438850360	15660	15660	15660	15660	0
47	20230821	184700	4438850360	15660	15660	15660	15660	0
48	20230821	184600	4438850360	15660	15660	15660	15660	0
49	20230821	184500	4438850360	15660	15660	15660	15660	0
50	20230821	184400	4438850360	15660	15660	15660	15660	0
51	20230821	184300	4438850360	15660	15660	15660	15660	0
52	20230821	184200	4438850360	15660	15660	15660	15660	0
53	20230821	184100	4438850360	15660	15660	15660	15660	0
54	20230821	184000	4438850360	15660	15660	15660	15660	0
55	20230821	183900	4438850360	15660	15660	15660	15660	0
56	20230821	183800	4438850360	15660	15660	15660	15660	0
57	20230821	183700	4438850360	15660	15660	15660	15660	0
58	20230821	183600	4438850360	15660	15660	15660	15660	0
59	20230821	183500	4438850360	15660	15660	15660	15660	0
60	20230821	183400	4438850360	15660	15660	15660	15660	0
61	20230821	183300	4438850360	15660	15660	15660	15660	0
62	20230821	183200	4438850360	15660	15660	15660	15660	2109
63	20230821	183100	4438850360	15660	15660	15660	15660	0
64	20230821	183000	4438850360	15660	15660	15660	15660	0
65	20230821	182900	4438850360	15660	15660	15660	15660	0
66	20230821	182800	4438850360	15660	15660	15660	15660	0
67	20230821	182700	4438850360	15660	15660	15660	15660	0
68	20230821	182600	4438850360	15660	15660	15660	15660	0
69	20230821	182500	4438850360	15660	15660	15660	15660	0
70	20230821	182400	4438850360	15660	15660	15660	15660	0
71	20230821	182300	4438850360	15660	15660	15660	15660	0
72	20230821	182200	4438850360	15660	15660	15660	15660	0
73	20230821	182100	4438850360	15660	15660	15660	15660	0
74	20230821	182000	4438850360	15660	15660	15660	15660	0
75	20230821	181900	4438850360	15660	15660	15660	15660	0
76	20230821	181800	4438850360	15660	15660	15660	15660	0
77	20230821	181700	4438850360	15660	15660	15660	15660	0
78	20230821	181600	4438850360	15660	15660	15660	15660	0
79	20230821	181500	4438850360	15660	15660	15660	15660	0
80	20230821	181400	4438850360	15660	15660	15660	15660	0
81	20230821	181300	4438850360	15660	15660	15660	15660	0
82	20230821	181200	4438850360	15660	15660	15660	15660	0
83	20230821	181100	4438850360	15660	15660	15660	15660	0
84	20230821	181000	4438850360	15660	15660	15660	15660	0
85	20230821	180900	4438850360	15660	15660	15660	15660	0
86	20230821	180800	4438850360	15660	15660	15660	15660	0
87	20230821	180700	4438850360	15660	15660	15660	15660	0
88	20230821	180600	4438850360	15660	15660	15660	15660	0
89	20230821	180500	4438850360	15660	15660	15660	15660	0
90	20230821	180400	4438850360	15660	15660	15660	15660	0
91	20230821	180300	4438850360	15660	15660	15660	15660	0
92	20230821	180200	4438850360	15660	15660	15660	15660	2109
93	20230821	180100	4438850360	15660	15660	15660	15660	0
94	20230821	180000	4438850360	15660	15660	15660	15660	0
95	20230821	175900	4438850360	15660	15660	15660	15660	0
96	20230821	175800	4438850360	15660	15660	15660	15660	0
97	20230821	175700	4438850360	15660	15660	15660	15660	0
98	20230821	175600	4438850360	15660	15660	15660	15660	0
99	20230821	175500	4438850360	15660	15660	15660	15660	0
100	20230821	175400	4438850360	15660	15660	15660	15660	0
101	20230821	175300	4438850360	15660	15660	15660	15660	0
102	20230821	175200	4438850360	15660	15660	15660	15660	0
103	20230821	175100	4438850360	15660	15660	15660	15660	0
104	20230821	175000	4438850360	15660	15660	15660	15660	0
105	20230821	174900	4438850360	15660	15660	15660	15660	0
106	20230821	174800	4438850360	15660	15660	15660	15660	0
107	20230821	174700	4438850360	15660	15660	15660	15660	0
108	20230821	174600	4438850360	15660	15660	15660	15660	0
109	20230821	174500	4438850360	15660	15660	15660	15660	0
110	20230821	174400	4438850360	15660	15660	15660	15660	0
111	20230821	174300	4438850360	15660	15660	15660	15660	0
112	20230821	174200	4438850360	15660	15660	15660	15660	0
113	20230821	174100	4438850360	15660	15660	15660	15660	0
114	20230821	174000	4438850360	15660	15660	15660	15660	0
115	20230821	173900	4438850360	15660	15660	15660	15660	0
116	20230821	173800	4438850360	15660	15660	15660	15660	0
117	20230821	173700	4438850360	15660	15660	15660	15660	0
118	20230821	173600	4438850360	15660	15660	15660	15660	0
119	20230821	173500	4438850360	15660	15660	15660	15660	0
120	20230821	173400	4438850360	15660	15660	15660	15660	0
121	20230821	173300	4438850360	15660	15660	15660	15660	0
122	20230821	173200	4438850360	15660	15660	15660	15660	2109
123	20230821	173100	4438850360	15660	15660	15660	15660	0
124	20230821	173000	4438850360	15660	15660	15660	15660	0
125	20230821	172900	4438850360	15660	15660	15660	15660	0
126	20230821	172800	4438850360	15660	15660	15660	15660	0
127	20230821	172700	4438850360	15660	15660	15660	15660	0
128	20230821	172600	4438850360	15660	15660	15660	15660	0
129	20230821	172500	4438850360	15660	15660	15660	15660	0
130	20230821	172400	4438850360	15660	15660	15660	15660	0
131	20230821	172300	4438850360	15660	15660	15660	15660	0
132	20230821	172200	4438850360	15660	15660	15660	15660	0
133	20230821	172100	4438850360	15660	15660	15660	15660	0
134	20230821	172000	4438850360	15660	15660	15660	15660	0
135	20230821	171900	4438850360	15660	15660	15660	15660	0
136	20230821	171800	4438850360	15660	15660	15660	15660	0
137	20230821	171700	4438850360	15660	15660	15660	15660	0
138	20230821	171600	4438850360	15660	15660	15660	15660	0
139	20230821	171500	4438850360	15660	15660	15660	15660	0
140	20230821	171400	4438850360	15660	15660	15660	15660	0
141	20230821	171300	4438850360	15660	15660	15660	15660	0
142	20230821	171200	4438850360	15660	15660	15660	15660	0
143	20230821	171100	4438850360	15660	15660	15660	15660	0
144	20230821	171000	4438850360	15660	15660	15660	15660	0
145	20230821	170900	4438850360	15660	15660	15660	15660	0
146	20230821	170800	4438850360	15660	15660	15660	15660	0
147	20230821	170700	4438850360	15660	15660	15660	15660	0
148	20230821	170600	4438850360	15660	15660	15660	15660	0
149	20230821	170500	4438850360	15660	15660	15660	15660	0
150	20230821	170400	4438850360	15660	15660	15660	15660	0
151	20230821	170300	4438850360	15660	15660	15660	15660	0
152	20230821	170200	4438850360	15660	15660	15660	15660	2109
153	20230821	170100	4438850360	15660	15660	15660	15660	0
154	20230821	170000	4438850360	15660	15660	15660	15660	0
155	20230821	165900	4438850360	15660	15660	15660	15660	0
156	20230821	165800	4438850360	15660	15660	15660	15660	0
157	20230821	165700	4438850360	15660	15660	15660	15660	0
158	20230821	165600	4438850360	15660	15660	15660	15660	0
159	20230821	165500	4438850360	15660	15660	15660	15660	0
160	20230821	165400	4438850360	15660	15660	15660	15660	0
161	20230821	165300	4438850360	15660	15660	15660	15660	0
162	20230821	165200	4438850360	15660	15660	15660	15660	0
163	20230821	165100	4438850360	15660	15660	15660	15660	0
164	20230821	165000	4438850360	15660	15660	15660	15660	0
165	20230821	164900	4438850360	15660	15660	15660	15660	0
166	20230821	164800	4438850360	15660	15660	15660	15660	0
167	20230821	164700	4438850360	15660	15660	15660	15660	0
168	20230821	164600	4438850360	15660	15660	15660	15660	0
169	20230821	164500	4438850360	15660	15660	15660	15660	0
170	20230821	164400	4438850360	15660	15660	15660	15660	0
171	20230821	164300	4438850360	15660	15660	15660	15660	0
172	20230821	164200	4438850360	15660	15660	15660	15660	0
173	20230821	164100	4438850360	15660	15660	15660	15660	0
174	20230821	164000	4438850360	15660	15660	15660	15660	0
175	20230821	163900	4438850360	15660	15660	15660	15660	0
176	20230821	163800	4438850360	15660	15660	15660	15660	0
177	20230821	163700	4438850360	15660	15660	15660	15660	0
178	20230821	163600	4438850360	15660	15660	15660	15660	0
179	20230821	163500	4438850360	15660	15660	15660	15660	0
180	20230821	163400	4438850360	15660	15660	15660	15660	0
181	20230821	163300	4438850360	15660	15660	15660	15660	0
182	20230821	163200	4438850360	15660	15660	15660	15660	2109
183	20230821	163100	4438850360	15660	15660	15660	15660	0
184	20230821	163000	4438850360	15660	15660	15660	15660	0
185	20230821	162900	4438850360	15660	15660	15660	15660	0
186	20230821	162800	4438850360	15660	15660	15660	15660	0
187	20230821	162700	4438850360	15660	15660	15660	15660	0
188	20230821	162600	4438850360	15660	15660	15660	15660	0
189	20230821	162500	4438850360	15660	15660	15660	15660	0
190	20230821	162400	4438850360	15660	15660	15660	15660	0
191	20230821	162300	4438850360	15660	15660	15660	15660	0
192	20230821	162200	4438850360	15660	15660	15660	15660	0
193	20230821	162100	4438850360	15660	15660	15660	15660	0
194	20230821	162000	4438850360	15660	15660	15660	15660	0
195	20230821	161900	4438850360	15660	15660	15660	15660	0
196	20230821	161800	4438850360	15660	15660	15660	15660	0
197	20230821	161700	4438850360	15660	15660	15660	15660	0
198	20230821	161600	4438850360	15660	15660	15660	15660	0
199	20230821	161500	4438850360	15660	15660	15660	15660	0
200	20230821	161400	4438850360	15660	15660	15660	15660	0
201	20230821	161300	4438850360	15660	15660	15660	15660	0
202	20230821	161200	4438850360	15660	15660	15660	15660	0
203	20230821	161100	4438850360	15660	15660	15660	15660	0
204	20230821	161000	4438850360	15660	15660	15660	15660	0
205	20230821	160900	4438850360	15660	15660	15660	15660	0
206	20230821	160800	4438850360	15660	15660	15660	15660	0
207	20230821	160700	4438850360	15660	15660	15660	15660	0
208	20230821	160600	4438850360	15660	15660	15660	15660	0
209	20230821	160500	4438850360	15660	15660	15660	15660	0
210	20230821	160400	4438850360	15660	15660	15660	15660	0
211	20230821	160300	4438850360	15660	15660	15660	15660	0
212	20230821	160200	4438850360	15660	15660	15660	15660	2109
213	20230821	160100	4438850360	15660	15660	15660	15660	0
214	20230821	160000	4438850360	15660	15660	15660	15660	0
215	20230821	155900	4438850360	15660	15660	15660	15660	0
216	20230821	155800	4438850360	15660	15660	15660	15660	0
217	20230821	155700	4438850360	15660	15660	15660	15660	0
218	20230821	155600	4438850360	15660	15660	15660	15660	0
219	20230821	155500	4438850360	15660	15660	15660	15660	0
220	20230821	155400	4438850360	15660	15660	15660	15660	0
221	20230821	155300	4438850360	15660	15660	15660	15660	0
222	20230821	155200	4438850360	15660	15660	15660	15660	0
223	20230821	155100	4438850360	15660	15660	15660	15660	0
224	20230821	155000	4438850360	15660	15660	15660	15660	0
225	20230821	154900	4438850360	15660	15660	15660	15660	0
226	20230821	154800	4438850360	15660	15660	15660	15660	0
227	20230821	154700	4438850360	15660	15660	15660	15660	0
228	20230821	154600	4438850360	15660	15660	15660	15660	0
229	20230821	154500	4438850360	15660	15660	15660	15660	0
230	20230821	154400	4438850360	15660	15660	15660	15660	0
231	20230821	154300	4438850360	15660	15660	15660	15660	0
232	20230821	154200	4438850360	15660	15660	15660	15660	0
233	20230821	154100	4438850360	15660	15660	15660	15660	0
234	20230821	154000	4438850360	15660	15660	15660	15660	0
235	20230821	153900	4438850360	15660	15660	15660	15660	0
236	20230821	153800	4438850360	15660	15660	15660	15660	0
237	20230821	153700	4438850360	15660	15660	15660	15660	0
238	20230821	153600	4438850360	15660	15660	15660	15660	0
239	20230821	153500	4438850360	15660	15660	15660	15660	0
240	20230821	153400	4438850360	15660	15660	15660	15660	0
241	20230821	153300	4438850360	15660	15660	15660	15660	0
242	20230821	153200	4438850360	15660	15660	15660	15660	2109
243	20230821	153100	4438850360	15660	15660	15660	15660	0
244	20230821	153000	4438850360	15660	15660	15660	15660	2109
245	20230821	152900	4405823420	15670	15670	15670	15670	0
246	20230821	152800	4405823420	15670	15670	15670	15670	0
247	20230821	152700	4405823420	15670	15670	15670	15670	0
248	20230821	152600	4405823420	15670	15670	15670	15670	0
249	20230821	152500	4405823420	15670	15670	15670	15670	0
250	20230821	152400	4405823420	15670	15670	15670	15670	0
251	20230821	152300	4405823420	15670	15670	15670	15670	0
252	20230821	152200	4405823420	15670	15670	15670	15670	0
253	20230821	152100	4405823420	15670	15670	15670	15670	0
254	20230821	152000	4405823420	15670	15670	15670	15670	0
255	20230821	151900	4405823420	15670	15670	15670	15660	1652
256	20230821	151800	4379938340	15680	15680	15680	15670	392
257	20230821	151700	4373794790	15670	15670	15670	15670	2
258	20230821	151600	4373763450	15700	15690	15700	15690	659
259	20230821	151500	4363419900	15690	15660	15690	15660	183
260	20230821	151400	4360548750	15660	15640	15670	15640	316
261	20230821	151300	4355600360	15640	15660	15670	15640	98
262	20230821	151200	4354065070	15670	15650	15670	15640	354
263	20230821	151100	4348527140	15650	15660	15680	15640	3918
264	20230821	151000	4287242670	15660	15660	15670	15660	186
265	20230821	150900	4284329890	15650	15650	15660	15650	94
266	20230821	150800	4282858780	15650	15660	15660	15650	76
267	20230821	150700	4281668630	15660	15640	15670	15640	241
268	20230821	150600	4277894640	15640	15640	15650	15630	236
269	20230821	150500	4274204590	15640	15640	15640	15640	19
270	20230821	150400	4273907430	15630	15630	15640	15630	4469
271	20230821	150300	4204013800	15640	15640	15640	15640	155
272	20230821	150200	4201589600	15630	15610	15640	15610	99
273	20230821	150100	4200042170	15620	15680	15680	15610	324
274	20230821	150000	4194981060	15620	15610	15700	15610	512
275	20230821	145900	4186982190	15600	15610	15610	15600	215
276	20230821	145800	4183626390	15600	15620	15620	15600	1555
277	20230821	145700	4159358300	15620	15620	15620	15620	239
278	20230821	145600	4155625120	15620	15680	15680	15620	2352
279	20230821	145500	4118797230	15680	15680	15680	15680	282
280	20230821	145400	4114375470	15680	15690	15690	15680	6
281	20230821	145300	4114281370	15680	15690	15690	15680	203
282	20230821	145200	4111096350	15690	15680	15690	15680	413
283	20230821	145100	4104616400	15680	15680	15690	15680	214
284	20230821	145000	4101260480	15680	15680	15690	15680	128
285	20230821	144900	4099252730	15680	15660	15700	15660	232
286	20230821	144800	4095614930	15650	15630	15650	15630	134
287	20230821	144700	4093518080	15630	15640	15640	15630	507
288	20230821	144600	4085591720	15640	15670	15670	15640	507
289	20230821	144500	4077658200	15650	15710	15710	15650	1740
290	20230821	144400	4050359450	15700	15700	15710	15700	41
291	20230821	144300	4049715740	15700	15720	15730	15700	1129
292	20230821	144200	4031978140	15720	15720	15720	15720	235
293	20230821	144100	4028283940	15720	15730	15740	15720	1236
294	20230821	144000	4008838900	15730	15730	15740	15730	54
295	20230821	143900	4007988980	15730	15730	15730	15730	4
296	20230821	143800	4007926060	15730	15730	15740	15730	228
297	20230821	143700	4004338580	15730	15740	15740	15730	346
298	20230821	143600	3998893080	15740	15750	15750	15740	108
299	20230821	143500	3997192230	15750	15760	15760	15750	99
300	20230821	143400	3995632620	15760	15760	15760	15760	23
301	20230821	143300	3995270140	15760	15770	15770	15760	204
302	20230821	143200	3992054680	15770	15760	15770	15760	90
303	20230821	143100	3990635900	15760	15800	15800	15760	16
304	20230821	143000	3990383340	15760	15760	15800	15750	225
305	20230821	142900	3986835200	15760	15760	15760	15750	96
306	20230821	142800	3985322890	15750	15810	15810	15750	131
307	20230821	142700	3983256210	15810	15820	15820	15800	94
308	20230821	142600	3981769210	15830	15810	15830	15790	160
309	20230821	142500	3979239110	15810	15820	15820	15810	71
310	20230821	142400	3978115950	15820	15800	15820	15800	129
311	20230821	142300	3976077050	15790	15800	15800	15790	301
312	20230821	142200	3971322970	15810	15800	15810	15800	26
313	20230821	142100	3970911990	15800	15810	15810	15800	31
314	20230821	142000	3970421990	15800	15800	15810	15790	96
315	20230821	141900	3968905180	15810	15810	15810	15810	113
316	20230821	141800	3967118650	15820	15720	15820	15720	21
317	20230821	141700	3966787710	15820	15750	15830	15750	281
318	20230821	141600	3962348180	15730	15730	15730	15710	887
319	20230821	141500	3948400580	15730	15710	15730	15710	243
320	20230821	141400	3944581430	15710	15720	15730	15710	308
321	20230821	141300	3939739640	15730	15740	15740	15730	152
322	20230821	141200	3937348420	15740	15760	15760	15730	1040
323	20230821	141100	3920973790	15770	15790	15790	15770	207
324	20230821	141000	3917707510	15820	15800	15820	15780	125
325	20230821	140900	3915732690	15780	15810	15820	15770	297
326	20230821	140800	3911042340	15810	15800	15810	15800	100
327	20230821	140700	3909461360	15810	15800	15830	15790	455
328	20230821	140600	3902269110	15800	15770	15800	15770	227
329	20230821	140500	3898688670	15800	15850	15850	15800	381
330	20230821	140400	3892662930	15850	15770	15860	15760	71
331	20230821	140300	3891538450	15860	15760	15860	15750	2260
332	20230821	140200	3855833230	15760	15760	15770	15760	134
333	20230821	140100	3853721280	15770	15770	15770	15760	229
334	20230821	140000	3850111550	15770	15760	15770	15760	278
335	20230821	135900	3845727790	15760	15750	15760	15750	1556
336	20230821	135800	3821217890	15750	15750	15750	15740	191
337	20230821	135700	3818211320	15750	15730	15750	15730	162
338	20230821	135600	3815661340	15720	15720	15720	15720	1552
339	20230821	135500	3791263900	15720	15700	15720	15700	61
340	20230821	135400	3790305340	15700	15690	15700	15690	39
341	20230821	135300	3789693050	15690	15690	15690	15690	230
342	20230821	135200	3786084350	15690	15690	15690	15690	87
343	20230821	135100	3784719320	15700	15700	15700	15690	136
344	20230821	135000	3782585120	15700	15700	15700	15700	19
345	20230821	134900	3782286820	15700	15700	15700	15700	19
346	20230821	134800	3781988520	15720	15690	15720	15660	2169
347	20230821	134700	3747916060	15690	15680	15700	15680	469
348	20230821	134600	3740560340	15670	15710	15710	15670	152
349	20230821	134500	3738178460	15680	15720	15720	15680	589
350	20230821	134400	3728929460	15720	15730	15730	15720	26
351	20230821	134300	3728520490	15730	15730	15730	15730	35
352	20230821	134200	3727969940	15720	15730	15730	15720	92
353	20230821	134100	3726523130	15730	15730	15730	15720	27
354	20230821	134000	3726098470	15720	15730	15730	15720	492
355	20230821	133900	3718361430	15730	15690	15730	15690	68
356	20230821	133800	3717294150	15690	15690	15690	15690	36
357	20230821	133700	3716729310	15680	15690	15690	15680	49
358	20230821	133600	3715960880	15680	15730	15730	15680	109
359	20230821	133500	3714249930	15730	15710	15730	15710	56
360	20230821	133400	3713369910	15680	15680	15740	15680	81
361	20230821	133300	3712099470	15670	15730	15740	15670	230
362	20230821	133200	3708483530	15740	15700	15740	15700	151
363	20230821	133100	3706107430	15630	15630	15630	15630	0
364	20230821	133000	3706107430	15630	15630	15630	15620	169
365	20230821	132900	3703466810	15630	15730	15750	15630	426
366	20230821	132800	3696787590	15740	15760	15760	15740	67
367	20230821	132700	3695732240	15770	15770	15770	15770	109
368	20230821	132600	3694013310	15790	15770	15790	15770	237
369	20230821	132500	3690275420	15760	15780	15790	15760	394
370	20230821	132400	3684064100	15780	15780	15780	15770	91
371	20230821	132300	3682628810	15790	15790	15790	15790	24
372	20230821	132200	3682249850	15800	15750	15800	15750	281
373	20230821	132100	3677821370	15750	15760	15810	15750	671
374	20230821	132000	3667238700	15770	15760	15770	15760	249
375	20230821	131900	3663314360	15750	15760	15760	15750	138
376	20230821	131800	3661140540	15760	15650	15770	15610	332
377	20230821	131700	3655920300	15720	15740	15740	15720	92
378	20230821	131600	3654473180	15730	15730	15730	15730	194
379	20230821	131500	3651421560	15770	15770	15770	15740	419
380	20230821	131400	3644818630	15770	15770	15770	15760	409
381	20230821	131300	3638369030	15770	15770	15770	15710	193
382	20230821	131200	3635330500	15770	15630	15770	15630	781
383	20230821	131100	3623072760	15620	15630	15630	15620	67
384	20230821	131000	3622026000	15600	15610	15610	15590	251
385	20230821	130900	3618109640	15600	15600	15600	15600	239
386	20230821	130800	3614381240	15590	15610	15610	15580	786
387	20230821	130700	3602123610	15620	15630	15630	15620	1260
388	20230821	130600	3582433200	15640	15640	15640	15640	3
389	20230821	130500	3582386280	15630	15650	15650	15630	892
390	20230821	130400	3568441210	15650	15640	15650	15640	47
391	20230821	130300	3567706030	15640	15650	15650	15630	203
392	20230821	130200	3564531970	15650	15650	15650	15640	214
393	20230821	130100	3561183970	15650	15690	15690	15650	255
394	20230821	130000	3557186480	15700	15750	15750	15700	171
395	20230821	125900	3554497810	15770	15770	15770	15770	10
396	20230821	125800	3554340110	15770	15790	15790	15770	86
397	20230821	125700	3552983460	15790	15810	15810	15790	66
398	20230821	125600	3551940690	15810	15810	15810	15810	47
399	20230821	125500	3551197620	15810	15830	15830	15800	49
400	20230821	125400	3550423140	15830	15800	15830	15800	372
401	20230821	125300	3544537380	15800	15750	15800	15750	1129
402	20230821	125200	3526717970	15730	15720	15730	15720	129
403	20230821	125100	3524688820	15720	15710	15720	15710	81
404	20230821	125000	3523415510	15710	15730	15730	15710	47
405	20230821	124900	3522676960	15730	15750	15750	15730	172
406	20230821	124800	3519968470	15750	15750	15750	15750	47
407	20230821	124700	3519228220	15740	15740	15750	15740	22
408	20230821	124600	3518881860	15740	15740	15750	15740	220
409	20230821	124500	3515418960	15740	15720	15750	15720	449
410	20230821	124400	3508355620	15730	15710	15730	15710	140
411	20230821	124300	3506154730	15710	15680	15710	15670	1247
412	20230821	124200	3486598760	15670	15670	15670	15670	259
413	20230821	124100	3482540230	15670	15670	15670	15660	142
414	20230821	124000	3480315700	15680	15680	15680	15680	37
415	20230821	123900	3479735540	15680	15650	15680	15620	113
416	20230821	123800	3477968660	15620	15620	15620	15620	0
417	20230821	123700	3477968660	15620	15650	15650	15600	3139
418	20230821	123600	3428949020	15680	15670	15680	15640	810
419	20230821	123500	3416264210	15670	15670	15670	15670	209
420	20230821	123400	3412989180	15670	15670	15670	15670	192
421	20230821	123300	3409980540	15670	15680	15680	15670	56
422	20230821	123200	3409102590	15680	15700	15700	15680	36
423	20230821	123100	3408537930	15690	15670	15710	15670	111
424	20230821	123000	3406796350	15710	15650	15710	15650	26
425	20230821	122900	3406389270	15650	15640	15650	15640	29
426	20230821	122800	3405935590	15650	15650	15650	15650	96
427	20230821	122700	3404433190	15650	15630	15650	15630	324
428	20230821	122600	3399368890	15610	15620	15620	15610	601
429	20230821	122500	3389981280	15610	15620	15630	15610	56
430	20230821	122400	3389106560	15630	15640	15640	15620	481
431	20230821	122300	3381588750	15650	15650	15650	15650	0
432	20230821	122200	3381588750	15650	15680	15690	15650	449
433	20230821	122100	3374549700	15690	15720	15720	15690	204
434	20230821	122000	3371346630	15710	15710	15720	15710	97
435	20230821	121900	3369822560	15710	15690	15710	15690	20
436	20230821	121800	3369508580	15690	15700	15700	15690	85
437	20230821	121700	3368174800	15700	15700	15700	15700	37
438	20230821	121600	3367593900	15700	15610	15710	15610	424
439	20230821	121500	3360938500	15600	15610	15620	15600	1026
440	20230821	121400	3344931990	15610	15620	15620	15600	1111
441	20230821	121300	3327591700	15620	15720	15730	15620	419
442	20230821	121200	3321031800	15730	15730	15730	15720	100
443	20230821	121100	3319459500	15720	15720	15720	15720	231
444	20230821	121000	3315828180	15720	15730	15730	15710	265
445	20230821	120900	3311662320	15730	15730	15730	15730	147
446	20230821	120800	3309350010	15720	15720	15730	15720	110
447	20230821	120700	3307620580	15710	15710	15710	15710	39
448	20230821	120600	3307007890	15710	15710	15710	15690	70
449	20230821	120500	3305908980	15710	15630	15710	15630	61
450	20230821	120400	3304953230	15620	15620	15620	15620	5
451	20230821	120300	3304875130	15620	15710	15710	15620	255
452	20230821	120200	3300880480	15710	15650	15710	15650	19
453	20230821	120100	3300582710	15650	15650	15650	15650	11
454	20230821	120000	3300410560	15650	15670	15670	15630	44
455	20230821	115900	3299721680	15750	15640	15750	15640	1271
456	20230821	115800	3279826730	15640	15620	15640	15610	1784
457	20230821	115700	3251964290	15610	15620	15620	15610	182
458	20230821	115600	3249122160	15620	15610	15620	15610	597
459	20230821	115500	3239801100	15610	15620	15620	15610	32
460	20230821	115400	3239301310	15610	15620	15620	15610	248
461	20230821	115300	3235429560	15630	15640	15640	15610	751
462	20230821	115200	3223695030	15640	15650	15650	15640	520
463	20230821	115100	3215559500	15650	15650	15650	15650	266
464	20230821	115000	3211396600	15640	15610	15650	15600	197
465	20230821	114900	3208321240	15630	15630	15630	15630	24
466	20230821	114800	3207946120	15630	15550	15630	15550	1691
467	20230821	114700	3181618300	15540	15550	15560	15540	26
468	20230821	114600	3181214040	15550	15550	15560	15550	174
469	20230821	114500	3178507840	15550	15550	15550	15550	281
470	20230821	114400	3174138290	15550	15550	15550	15520	727
471	20230821	114300	3162845220	15550	15550	15550	15520	750
472	20230821	114200	3151197770	15550	15550	15550	15540	585
473	20230821	114100	3142105520	15550	15570	15570	15550	1046
474	20230821	114000	3125837420	15570	15620	15620	15550	2615
475	20230821	113900	3085077360	15630	15630	15630	15610	588
476	20230821	113800	3075892230	15640	15640	15640	15630	33
477	20230821	113700	3075376210	15640	15610	15650	15600	535
478	20230821	113600	3067024690	15610	15660	15660	15610	1801
479	20230821	113500	3038855320	15660	15690	15690	15660	566
480	20230821	113400	3029982240	15700	15720	15720	15700	574
481	20230821	113300	3020967890	15720	15730	15740	15720	633
482	20230821	113200	3011014660	15730	15740	15760	15730	429
483	20230821	113100	3004261990	15730	15760	15760	15730	199
484	20230821	113000	3001128720	15760	15760	15760	15730	267
485	20230821	112900	2996922600	15770	15790	15790	15770	137
486	20230821	112800	2994760770	15790	15790	15790	15780	227
487	20230821	112700	2991178550	15750	15750	15750	15740	280
488	20230821	112600	2986770390	15740	15730	15740	15720	807
489	20230821	112500	2974079060	15730	15770	15790	15730	253
490	20230821	112400	2970096680	15800	15800	15800	15800	210
491	20230821	112300	2966778680	15800	15720	15800	15720	141
492	20230821	112200	2964552160	15710	15770	15810	15710	4510
493	20230821	112100	2893495080	15770	15800	15830	15770	1311
494	20230821	112000	2872786300	15800	15830	15830	15780	1651
495	20230821	111900	2846700410	15840	15880	15890	15840	533
496	20230821	111800	2838253920	15890	15900	15900	15890	60
497	20230821	111700	2837300410	15900	15910	15910	15900	266
498	20230821	111600	2833070860	15920	15930	15930	15920	240
499	20230821	111500	2829249160	15920	15910	15930	15900	566
500	20230821	111400	2820238870	15920	15930	15930	15920	309
501	20230821	111300	2815317790	15930	15940	15940	15930	114
502	20230821	111200	2813501200	15940	15940	15940	15930	197
503	20230821	111100	2810361760	15940	15940	15940	15940	78
504	20230821	111000	2809118440	15940	15940	15940	15930	118
505	20230821	110900	2807237590	15940	15930	15940	15930	1847
506	20230821	110800	2777797440	15940	15930	15940	15920	293
507	20230821	110700	2773130260	15940	15930	15940	15920	405
508	20230821	110600	2766678520	15940	15920	15940	15920	442
509	20230821	110500	2759640380	15920	15900	15920	15890	181
510	20230821	110400	2756762420	15900	15900	15900	15900	77
511	20230821	110300	2755538120	15930	15880	15940	15880	347
512	20230821	110200	2750010280	15880	15880	15930	15870	2077
513	20230821	110100	2716965770	15870	15870	15890	15870	332
514	20230821	110000	2711692510	15870	15840	15890	15840	654
515	20230821	105900	2701307200	15800	15840	15840	15800	1184
516	20230821	105800	2682589230	15860	15900	15900	15850	91
517	20230821	105700	2681144260	15890	15820	15890	15820	839
518	20230821	105600	2667857660	15830	15830	15830	15820	143
519	20230821	105500	2665594220	15830	15820	15830	15810	514
520	20230821	105400	2657465340	15820	15800	15830	15800	379
521	20230821	105300	2651469180	15810	15840	15840	15800	1346
522	20230821	105200	2630176690	15830	15860	15870	15830	704
523	20230821	105100	2619015290	15870	15910	15920	15870	1800
524	20230821	105000	2590416280	15920	15910	15920	15910	132
525	20230821	104900	2588315720	15910	15920	15920	15910	169
526	20230821	104800	2585625490	15920	15910	15930	15910	335
527	20230821	104700	2580293160	15910	15930	15930	15910	79
528	20230821	104600	2579035750	15930	15930	15930	15920	163
529	20230821	104500	2576440130	15930	15930	15940	15930	724
530	20230821	104400	2564906670	15930	15890	15930	15890	15
531	20230821	104300	2564667760	15930	15940	15940	15890	206
532	20230821	104200	2561386330	15930	15930	15940	15930	430
533	20230821	104100	2554532860	15930	15870	15930	15870	131
534	20230821	104000	2552448560	15910	15900	15910	15870	824
535	20230821	103900	2539355070	15900	15940	15950	15900	441
536	20230821	103800	2532333040	15940	15900	15940	15880	4409
537	20230821	103700	2462232500	15900	16000	16000	15900	813
538	20230821	103600	2449258870	16040	16040	16050	16000	2716
539	20230821	103500	2405723040	16040	15990	16050	15990	12223
540	20230821	103400	2210220960	15990	15950	15990	15950	2296
541	20230821	103300	2173560570	15950	15950	15970	15940	868
542	20230821	103200	2159707550	15950	15950	15960	15940	286
543	20230821	103100	2155146560	15960	15950	15970	15940	356
544	20230821	103000	2149465930	15940	15910	15940	15910	399
545	20230821	102900	2143110810	15930	15940	15940	15910	486
546	20230821	102800	2135374850	15950	15950	15950	15940	210
547	20230821	102700	2132026150	15950	15890	15950	15890	959
548	20230821	102600	2116761590	15890	15870	15900	15870	500
549	20230821	102500	2108819790	15880	15900	15900	15880	385
550	20230821	102400	2102704790	15900	15890	15910	15880	541
551	20230821	102300	2094103870	15890	15900	15900	15890	99
552	20230821	102200	2092530750	15900	15930	15930	15900	1296
553	20230821	102100	2071919540	15910	15930	15940	15910	590
554	20230821	102000	2062522150	15930	15950	15960	15910	354
555	20230821	101900	2056875180	15950	16000	16000	15920	1702
556	20230821	101800	2029747100	15990	15940	16010	15940	932
557	20230821	101700	2014861550	15930	15940	16020	15930	897
558	20230821	101600	2000540970	15940	16020	16030	15940	1536
559	20230821	101500	1975963860	16030	16050	16050	16030	367
560	20230821	101400	1970076260	16050	16020	16050	16010	1600
561	20230821	101300	1944427830	16020	16010	16020	16000	646
562	20230821	101200	1934085420	16020	15960	16020	15960	2601
563	20230821	101100	1892462990	15970	15940	15970	15930	1764
564	20230821	101000	1864333900	15950	15950	15960	15940	315
565	20230821	100900	1859309190	15940	15940	15950	15940	484
566	20230821	100800	1851593670	15950	15890	15960	15890	1136
567	20230821	100700	1833511210	15900	15950	15960	15870	391
568	20230821	100600	1827297390	15960	15940	15960	15890	98
569	20230821	100500	1825735330	15960	15890	15960	15890	153
570	20230821	100400	1823302240	15890	15890	15900	15890	400
571	20230821	100300	1816945770	15890	15950	15960	15890	1071
572	20230821	100200	1799903430	15950	15890	15960	15890	251
573	20230821	100100	1795907820	15890	15960	15960	15890	846
574	20230821	100000	1782451130	15960	15960	15960	15960	196
575	20230821	095900	1779322970	15950	16000	16000	15950	2806
576	20230821	095800	1734499720	16010	16000	16010	15960	1696
577	20230821	095700	1707372050	16000	16000	16010	16000	1028
578	20230821	095600	1690924040	16000	16000	16010	16000	725
579	20230821	095500	1679322860	16010	16010	16020	16000	665
580	20230821	095400	1668674940	16020	16020	16020	16010	132
581	20230821	095300	1666560670	16020	15980	16040	15970	2003
582	20230821	095200	1634494250	15980	16000	16000	15960	1201
583	20230821	095100	1615303430	15990	16020	16020	15960	1929
584	20230821	095000	1584486460	16020	15950	16020	15940	8357
585	20230821	094900	1450907090	15950	15900	15950	15900	411
586	20230821	094800	1444358270	15900	15870	15950	15870	511
587	20230821	094700	1436228040	15890	15950	15960	15890	473
588	20230821	094600	1428693300	15960	15960	15960	15940	769
589	20230821	094500	1416425490	15950	15940	15970	15930	1843
590	20230821	094400	1387036520	15940	15930	15950	15930	834
591	20230821	094300	1373739930	15920	15850	15920	15850	950
592	20230821	094200	1358645380	15850	15810	15850	15800	405
593	20230821	094100	1352243380	15810	15850	15850	15800	4181
594	20230821	094000	1286121200	15840	15800	15850	15800	639
595	20230821	093900	1276013340	15800	15830	15850	15800	2358
596	20230821	093800	1238667640	15830	15750	15830	15750	1533
597	20230821	093700	1214457130	15750	15750	15800	15720	3191
598	20230821	093600	1164161340	15810	15860	15860	15800	2726
599	20230821	093500	1121038580	15900	15850	15910	15850	633
600	20230821	093400	1110987600	15850	15930	15930	15850	1549
601	20230821	093300	1086405010	15930	15970	15970	15920	1191
602	20230821	093200	1067409050	15950	15930	15990	15920	1714
603	20230821	093100	1040040620	15910	15880	15910	15870	2655
604	20230821	093000	997864960	15880	15990	15990	15880	5756
605	20230821	092900	905985950	15980	15940	16000	15930	4838
606	20230821	092800	828728160	15940	15880	15950	15870	6924
607	20230821	092700	718662850	15880	15790	15890	15650	4063
608	20230821	092600	654438180	15800	15740	15840	15740	4318
609	20230821	092500	586267390	15740	15630	15740	15630	4534
610	20230821	092400	515203310	15620	15630	15630	15620	853
611	20230821	092300	501877520	15630	15620	15630	15600	637
612	20230821	092200	491930130	15600	15600	15600	15600	246
613	20230821	092100	488092530	15600	15580	15620	15580	2291
614	20230821	092000	452367080	15550	15550	15580	15530	1149
615	20230821	091900	434500190	15570	15590	15590	15550	447
616	20230821	091800	427543060	15600	15550	15620	15550	3530
617	20230821	091700	372570240	15550	15530	15550	15530	211
618	20230821	091600	369289400	15530	15560	15560	15510	1284
619	20230821	091500	349334590	15550	15510	15550	15510	40
620	20230821	091400	348713090	15550	15550	15550	15510	1013
621	20230821	091300	332985490	15550	15600	15600	15550	613
622	20230821	091200	323441600	15520	15640	15650	15520	1061
623	20230821	091100	306884590	15630	15470	15630	15470	5020
624	20230821	091000	228981730	15470	15420	15480	15410	3712
625	20230821	090900	171725730	15420	15470	15470	15400	453
626	20230821	090800	164725250	15420	15400	15420	15330	522
627	20230821	090700	156681190	15400	15480	15480	15400	533
628	20230821	090600	148459690	15480	15440	15480	15440	689
629	20230821	090500	137812660	15320	15450	15450	15320	847
630	20230821	090400	124740980	15450	15300	15450	15290	841
631	20230821	090300	111818300	15290	15420	15420	15290	771
632	20230821	090200	99978250	15380	15400	15480	15380	832
633	20230821	090100	87146890	15380	15260	15400	15260	1138
634	20230821	090000	69672910	15260	15200	15430	15200	4496