KissMeData/023900/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	190100	1203143440	13640	13640	13640	13640	1059
3	20230802	190000	1203143440	13640	13640	13640	13640	0
4	20230802	185900	1203143440	13640	13640	13640	13640	0
5	20230802	185800	1203143440	13640	13640	13640	13640	0
6	20230802	185700	1203143440	13640	13640	13640	13640	0
7	20230802	185600	1203143440	13640	13640	13640	13640	0
8	20230802	185500	1203143440	13640	13640	13640	13640	0
9	20230802	185400	1203143440	13640	13640	13640	13640	0
10	20230802	185300	1203143440	13640	13640	13640	13640	0
11	20230802	185200	1203143440	13640	13640	13640	13640	0
12	20230802	185100	1203143440	13640	13640	13640	13640	0
13	20230802	185000	1203143440	13640	13640	13640	13640	0
14	20230802	184900	1203143440	13640	13640	13640	13640	0
15	20230802	184800	1203143440	13640	13640	13640	13640	0
16	20230802	184700	1203143440	13640	13640	13640	13640	0
17	20230802	184600	1203143440	13640	13640	13640	13640	0
18	20230802	184500	1203143440	13640	13640	13640	13640	0
19	20230802	184400	1203143440	13640	13640	13640	13640	0
20	20230802	184300	1203143440	13640	13640	13640	13640	0
21	20230802	184200	1203143440	13640	13640	13640	13640	0
22	20230802	184100	1203143440	13640	13640	13640	13640	0
23	20230802	184000	1203143440	13640	13640	13640	13640	0
24	20230802	183900	1203143440	13640	13640	13640	13640	0
25	20230802	183800	1203143440	13640	13640	13640	13640	0
26	20230802	183700	1203143440	13640	13640	13640	13640	0
27	20230802	183600	1203143440	13640	13640	13640	13640	0
28	20230802	183500	1203143440	13640	13640	13640	13640	0
29	20230802	183400	1203143440	13640	13640	13640	13640	0
30	20230802	183300	1203143440	13640	13640	13640	13640	0
31	20230802	183200	1203143440	13640	13640	13640	13640	0
32	20230802	183100	1203143440	13640	13640	13640	13640	1059
33	20230802	183000	1203143440	13640	13640	13640	13640	0
34	20230802	182900	1203143440	13640	13640	13640	13640	0
35	20230802	182800	1203143440	13640	13640	13640	13640	0
36	20230802	182700	1203143440	13640	13640	13640	13640	0
37	20230802	182600	1203143440	13640	13640	13640	13640	0
38	20230802	182500	1203143440	13640	13640	13640	13640	0
39	20230802	182400	1203143440	13640	13640	13640	13640	0
40	20230802	182300	1203143440	13640	13640	13640	13640	0
41	20230802	182200	1203143440	13640	13640	13640	13640	0
42	20230802	182100	1203143440	13640	13640	13640	13640	0
43	20230802	182000	1203143440	13640	13640	13640	13640	0
44	20230802	181900	1203143440	13640	13640	13640	13640	0
45	20230802	181800	1203143440	13640	13640	13640	13640	0
46	20230802	181700	1203143440	13640	13640	13640	13640	0
47	20230802	181600	1203143440	13640	13640	13640	13640	0
48	20230802	181500	1203143440	13640	13640	13640	13640	0
49	20230802	181400	1203143440	13640	13640	13640	13640	0
50	20230802	181300	1203143440	13640	13640	13640	13640	0
51	20230802	181200	1203143440	13640	13640	13640	13640	0
52	20230802	181100	1203143440	13640	13640	13640	13640	0
53	20230802	181000	1203143440	13640	13640	13640	13640	0
54	20230802	180900	1203143440	13640	13640	13640	13640	0
55	20230802	180800	1203143440	13640	13640	13640	13640	0
56	20230802	180700	1203143440	13640	13640	13640	13640	0
57	20230802	180600	1203143440	13640	13640	13640	13640	0
58	20230802	180500	1203143440	13640	13640	13640	13640	0
59	20230802	180400	1203143440	13640	13640	13640	13640	0
60	20230802	180300	1203143440	13640	13640	13640	13640	0
61	20230802	180200	1203143440	13640	13640	13640	13640	0
62	20230802	180100	1203143440	13640	13640	13640	13640	1059
63	20230802	180000	1203143440	13640	13640	13640	13640	0
64	20230802	175900	1203143440	13640	13640	13640	13640	0
65	20230802	175800	1203143440	13640	13640	13640	13640	0
66	20230802	175700	1203143440	13640	13640	13640	13640	0
67	20230802	175600	1203143440	13640	13640	13640	13640	0
68	20230802	175500	1203143440	13640	13640	13640	13640	0
69	20230802	175400	1203143440	13640	13640	13640	13640	0
70	20230802	175300	1203143440	13640	13640	13640	13640	0
71	20230802	175200	1203143440	13640	13640	13640	13640	0
72	20230802	175100	1203143440	13640	13640	13640	13640	0
73	20230802	175000	1203143440	13640	13640	13640	13640	0
74	20230802	174900	1203143440	13640	13640	13640	13640	0
75	20230802	174800	1203143440	13640	13640	13640	13640	0
76	20230802	174700	1203143440	13640	13640	13640	13640	0
77	20230802	174600	1203143440	13640	13640	13640	13640	0
78	20230802	174500	1203143440	13640	13640	13640	13640	0
79	20230802	174400	1203143440	13640	13640	13640	13640	0
80	20230802	174300	1203143440	13640	13640	13640	13640	0
81	20230802	174200	1203143440	13640	13640	13640	13640	0
82	20230802	174100	1203143440	13640	13640	13640	13640	0
83	20230802	174000	1203143440	13640	13640	13640	13640	0
84	20230802	173900	1203143440	13640	13640	13640	13640	0
85	20230802	173800	1203143440	13640	13640	13640	13640	0
86	20230802	173700	1203143440	13640	13640	13640	13640	0
87	20230802	173600	1203143440	13640	13640	13640	13640	0
88	20230802	173500	1203143440	13640	13640	13640	13640	0
89	20230802	173400	1203143440	13640	13640	13640	13640	0
90	20230802	173300	1203143440	13640	13640	13640	13640	0
91	20230802	173200	1203143440	13640	13640	13640	13640	0
92	20230802	173100	1203143440	13640	13640	13640	13640	1059
93	20230802	173000	1203143440	13640	13640	13640	13640	0
94	20230802	172900	1203143440	13640	13640	13640	13640	0
95	20230802	172800	1203143440	13640	13640	13640	13640	0
96	20230802	172700	1203143440	13640	13640	13640	13640	0
97	20230802	172600	1203143440	13640	13640	13640	13640	0
98	20230802	172500	1203143440	13640	13640	13640	13640	0
99	20230802	172400	1203143440	13640	13640	13640	13640	0
100	20230802	172300	1203143440	13640	13640	13640	13640	0
101	20230802	172200	1203143440	13640	13640	13640	13640	0
102	20230802	172100	1203143440	13640	13640	13640	13640	0
103	20230802	172000	1203143440	13640	13640	13640	13640	0
104	20230802	171900	1203143440	13640	13640	13640	13640	0
105	20230802	171800	1203143440	13640	13640	13640	13640	0
106	20230802	171700	1203143440	13640	13640	13640	13640	0
107	20230802	171600	1203143440	13640	13640	13640	13640	0
108	20230802	171500	1203143440	13640	13640	13640	13640	0
109	20230802	171400	1203143440	13640	13640	13640	13640	0
110	20230802	171300	1203143440	13640	13640	13640	13640	0
111	20230802	171200	1203143440	13640	13640	13640	13640	0
112	20230802	171100	1203143440	13640	13640	13640	13640	0
113	20230802	171000	1203143440	13640	13640	13640	13640	0
114	20230802	170900	1203143440	13640	13640	13640	13640	0
115	20230802	170800	1203143440	13640	13640	13640	13640	0
116	20230802	170700	1203143440	13640	13640	13640	13640	0
117	20230802	170600	1203143440	13640	13640	13640	13640	0
118	20230802	170500	1203143440	13640	13640	13640	13640	0
119	20230802	170400	1203143440	13640	13640	13640	13640	0
120	20230802	170300	1203143440	13640	13640	13640	13640	0
121	20230802	170200	1203143440	13640	13640	13640	13640	0
122	20230802	170100	1203143440	13640	13640	13640	13640	1059
123	20230802	170000	1203143440	13640	13640	13640	13640	0
124	20230802	165900	1203143440	13640	13640	13640	13640	0
125	20230802	165800	1203143440	13640	13640	13640	13640	0
126	20230802	165700	1203143440	13640	13640	13640	13640	0
127	20230802	165600	1203143440	13640	13640	13640	13640	0
128	20230802	165500	1203143440	13640	13640	13640	13640	0
129	20230802	165400	1203143440	13640	13640	13640	13640	0
130	20230802	165300	1203143440	13640	13640	13640	13640	0
131	20230802	165200	1203143440	13640	13640	13640	13640	0
132	20230802	165100	1203143440	13640	13640	13640	13640	0
133	20230802	165000	1203143440	13640	13640	13640	13640	0
134	20230802	164900	1203143440	13640	13640	13640	13640	0
135	20230802	164800	1203143440	13640	13640	13640	13640	0
136	20230802	164700	1203143440	13640	13640	13640	13640	0
137	20230802	164600	1203143440	13640	13640	13640	13640	0
138	20230802	164500	1203143440	13640	13640	13640	13640	0
139	20230802	164400	1203143440	13640	13640	13640	13640	0
140	20230802	164300	1203143440	13640	13640	13640	13640	0
141	20230802	164200	1203143440	13640	13640	13640	13640	0
142	20230802	164100	1203143440	13640	13640	13640	13640	0
143	20230802	164000	1203143440	13640	13640	13640	13640	0
144	20230802	163900	1203143440	13640	13640	13640	13640	0
145	20230802	163800	1203143440	13640	13640	13640	13640	0
146	20230802	163700	1203143440	13640	13640	13640	13640	0
147	20230802	163600	1203143440	13640	13640	13640	13640	0
148	20230802	163500	1203143440	13640	13640	13640	13640	0
149	20230802	163400	1203143440	13640	13640	13640	13640	0
150	20230802	163300	1203143440	13640	13640	13640	13640	0
151	20230802	163200	1203143440	13640	13640	13640	13640	0
152	20230802	163100	1203143440	13640	13640	13640	13640	1059
153	20230802	163000	1203143440	13640	13640	13640	13640	0
154	20230802	162900	1203143440	13640	13640	13640	13640	0
155	20230802	162800	1203143440	13640	13640	13640	13640	0
156	20230802	162700	1203143440	13640	13640	13640	13640	0
157	20230802	162600	1203143440	13640	13640	13640	13640	0
158	20230802	162500	1203143440	13640	13640	13640	13640	0
159	20230802	162400	1203143440	13640	13640	13640	13640	0
160	20230802	162300	1203143440	13640	13640	13640	13640	0
161	20230802	162200	1203143440	13640	13640	13640	13640	0
162	20230802	162100	1203143440	13640	13640	13640	13640	0
163	20230802	162000	1203143440	13640	13640	13640	13640	0
164	20230802	161900	1203143440	13640	13640	13640	13640	0
165	20230802	161800	1203143440	13640	13640	13640	13640	0
166	20230802	161700	1203143440	13640	13640	13640	13640	0
167	20230802	161600	1203143440	13640	13640	13640	13640	0
168	20230802	161500	1203143440	13640	13640	13640	13640	0
169	20230802	161400	1203143440	13640	13640	13640	13640	0
170	20230802	161300	1203143440	13640	13640	13640	13640	0
171	20230802	161200	1203143440	13640	13640	13640	13640	0
172	20230802	161100	1203143440	13640	13640	13640	13640	0
173	20230802	161000	1203143440	13640	13640	13640	13640	0
174	20230802	160900	1203143440	13640	13640	13640	13640	0
175	20230802	160800	1203143440	13640	13640	13640	13640	0
176	20230802	160700	1203143440	13640	13640	13640	13640	0
177	20230802	160600	1203143440	13640	13640	13640	13640	0
178	20230802	160500	1203143440	13640	13640	13640	13640	0
179	20230802	160400	1203143440	13640	13640	13640	13640	0
180	20230802	160300	1203143440	13640	13640	13640	13640	0
181	20230802	160200	1203143440	13640	13640	13640	13640	0
182	20230802	160100	1203143440	13640	13640	13640	13640	1059
183	20230802	160000	1203143440	13640	13640	13640	13640	0
184	20230802	155900	1203143440	13640	13640	13640	13640	0
185	20230802	155800	1203143440	13640	13640	13640	13640	0
186	20230802	155700	1203143440	13640	13640	13640	13640	0
187	20230802	155600	1203143440	13640	13640	13640	13640	0
188	20230802	155500	1203143440	13640	13640	13640	13640	0
189	20230802	155400	1203143440	13640	13640	13640	13640	0
190	20230802	155300	1203143440	13640	13640	13640	13640	0
191	20230802	155200	1203143440	13640	13640	13640	13640	0
192	20230802	155100	1203143440	13640	13640	13640	13640	0
193	20230802	155000	1203143440	13640	13640	13640	13640	0
194	20230802	154900	1203143440	13640	13640	13640	13640	0
195	20230802	154800	1203143440	13640	13640	13640	13640	0
196	20230802	154700	1203143440	13640	13640	13640	13640	0
197	20230802	154600	1203143440	13640	13640	13640	13640	0
198	20230802	154500	1203143440	13640	13640	13640	13640	0
199	20230802	154400	1203143440	13640	13640	13640	13640	0
200	20230802	154300	1203143440	13640	13640	13640	13640	0
201	20230802	154200	1203143440	13640	13640	13640	13640	0
202	20230802	154100	1203143440	13640	13640	13640	13640	0
203	20230802	154000	1203143440	13640	13640	13640	13640	0
204	20230802	153900	1203143440	13640	13640	13640	13640	0
205	20230802	153800	1203143440	13640	13640	13640	13640	0
206	20230802	153700	1203143440	13640	13640	13640	13640	0
207	20230802	153600	1203143440	13640	13640	13640	13640	0
208	20230802	153500	1203143440	13640	13640	13640	13640	0
209	20230802	153400	1203143440	13640	13640	13640	13640	0
210	20230802	153300	1203143440	13640	13640	13640	13640	0
211	20230802	153200	1203143440	13640	13640	13640	13640	0
212	20230802	153100	1203143440	13640	13640	13640	13640	1059
213	20230802	153000	1203143440	13640	13640	13640	13640	1059
214	20230802	152900	1188698680	13670	13670	13670	13670	0
215	20230802	152800	1188698680	13670	13670	13670	13670	0
216	20230802	152700	1188698680	13670	13670	13670	13670	0
217	20230802	152600	1188698680	13670	13670	13670	13670	0
218	20230802	152500	1188698680	13670	13670	13670	13670	0
219	20230802	152400	1188698680	13670	13670	13670	13670	0
220	20230802	152300	1188698680	13670	13670	13670	13670	0
221	20230802	152200	1188698680	13670	13670	13670	13670	0
222	20230802	152100	1188698680	13670	13670	13670	13670	0
223	20230802	152000	1188698680	13670	13670	13670	13670	0
224	20230802	151900	1188698680	13670	13650	13670	13650	36
225	20230802	151800	1188206980	13650	13650	13650	13650	2
226	20230802	151700	1188179680	13640	13640	13640	13640	6
227	20230802	151600	1188097840	13640	13640	13640	13640	202
228	20230802	151500	1185342560	13640	13640	13640	13640	1
229	20230802	151400	1185328920	13690	13690	13690	13690	1
230	20230802	151300	1185315230	13640	13640	13640	13640	0
231	20230802	151200	1185315230	13640	13640	13640	13640	0
232	20230802	151100	1185315230	13640	13630	13640	13630	75
233	20230802	151000	1184292880	13640	13670	13670	13640	185
234	20230802	150900	1181768640	13670	13670	13670	13670	74
235	20230802	150800	1180757060	13670	13670	13670	13670	0
236	20230802	150700	1180757060	13670	13670	13670	13670	0
237	20230802	150600	1180757060	13670	13670	13670	13670	0
238	20230802	150500	1180757060	13670	13670	13670	13670	0
239	20230802	150400	1180757060	13670	13670	13670	13670	0
240	20230802	150300	1180757060	13670	13680	13680	13670	3
241	20230802	150200	1180716040	13670	13670	13670	13670	0
242	20230802	150100	1180716040	13670	13670	13670	13670	0
243	20230802	150000	1180716040	13670	13670	13670	13670	8
244	20230802	145900	1180606680	13670	13670	13670	13670	100
245	20230802	145800	1179239680	13720	13720	13720	13720	0
246	20230802	145700	1179239680	13720	13720	13720	13720	0
247	20230802	145600	1179239680	13720	13720	13720	13720	0
248	20230802	145500	1179239680	13720	13720	13720	13720	30
249	20230802	145400	1178828080	13640	13640	13640	13640	0
250	20230802	145300	1178828080	13640	13640	13640	13640	0
251	20230802	145200	1178828080	13640	13650	13730	13640	221
252	20230802	145100	1175811020	13630	13630	13630	13630	0
253	20230802	145000	1175811020	13630	13600	13630	13600	2423
254	20230802	144900	1142853310	13560	13560	13560	13560	0
255	20230802	144800	1142853310	13560	13560	13560	13560	1
256	20230802	144700	1142839750	13550	13620	13620	13550	1001
257	20230802	144600	1129253050	13610	13610	13610	13610	0
258	20230802	144500	1129253050	13610	13620	13620	13610	58
259	20230802	144400	1128463300	13620	13620	13620	13620	135
260	20230802	144300	1126624600	13620	13620	13620	13620	0
261	20230802	144200	1126624600	13620	13620	13620	13620	300
262	20230802	144100	1122538600	13630	13630	13630	13630	145
263	20230802	144000	1120562250	13640	13640	13640	13640	40
264	20230802	143900	1120016650	13650	13650	13650	13650	0
265	20230802	143800	1120016650	13650	13650	13650	13650	269
266	20230802	143700	1116344800	13660	13660	13660	13660	0
267	20230802	143600	1116344800	13660	13660	13660	13660	0
268	20230802	143500	1116344800	13660	13670	13670	13660	133
269	20230802	143400	1114527690	13670	13670	13670	13670	66
270	20230802	143300	1113625470	13670	13670	13670	13670	0
271	20230802	143200	1113625470	13670	13680	13680	13670	345
272	20230802	143100	1108908870	13680	13680	13690	13670	472
273	20230802	143000	1102454180	13660	13660	13660	13650	390
274	20230802	142900	1097126830	13660	13660	13660	13660	0
275	20230802	142800	1097126830	13660	13680	13680	13660	125
276	20230802	142700	1095419290	13680	13660	13680	13660	13
277	20230802	142600	1095241610	13670	13670	13670	13670	0
278	20230802	142500	1095241610	13670	13670	13670	13670	0
279	20230802	142400	1095241610	13670	13670	13670	13670	0
280	20230802	142300	1095241610	13670	13670	13670	13670	0
281	20230802	142200	1095241610	13670	13670	13670	13670	0
282	20230802	142100	1095241610	13670	13670	13670	13670	108
283	20230802	142000	1093765250	13670	13670	13670	13670	0
284	20230802	141900	1093765250	13670	13670	13670	13670	2
285	20230802	141800	1093737910	13670	13670	13670	13670	0
286	20230802	141700	1093737910	13670	13690	13690	13670	200
287	20230802	141600	1091002590	13690	13690	13690	13690	0
288	20230802	141500	1091002590	13690	13690	13690	13690	0
289	20230802	141400	1091002590	13690	13690	13690	13690	4
290	20230802	141300	1090947830	13690	13690	13690	13690	0
291	20230802	141200	1090947830	13690	13690	13690	13690	0
292	20230802	141100	1090947830	13690	13690	13690	13690	1
293	20230802	141000	1090934140	13750	13710	13750	13650	254
294	20230802	140900	1087452520	13710	13680	13710	13680	71
295	20230802	140800	1086479140	13710	13710	13710	13710	1
296	20230802	140700	1086465430	13700	13700	13700	13700	0
297	20230802	140600	1086465430	13700	13700	13700	13700	200
298	20230802	140500	1083725430	13610	13610	13610	13610	0
299	20230802	140400	1083725430	13610	13610	13610	13610	0
300	20230802	140300	1083725430	13610	13610	13610	13610	0
301	20230802	140200	1083725430	13610	13610	13610	13610	1
302	20230802	140100	1083711820	13610	13610	13610	13610	10
303	20230802	140000	1083575720	13610	13610	13610	13610	0
304	20230802	135900	1083575720	13610	13610	13610	13610	0
305	20230802	135800	1083575720	13610	13610	13610	13610	0
306	20230802	135700	1083575720	13610	13610	13610	13610	28
307	20230802	135600	1083194640	13610	13660	13660	13610	370
308	20230802	135500	1078155580	13660	13660	13660	13660	1
309	20230802	135400	1078141920	13610	13610	13610	13610	5
310	20230802	135300	1078073870	13600	13570	13600	13570	82
311	20230802	135200	1076960240	13520	13540	13560	13520	126
312	20230802	135100	1075253500	13520	13520	13520	13520	1
313	20230802	135000	1075239980	13500	13500	13500	13500	60
314	20230802	134900	1074429980	13500	13510	13510	13500	214
315	20230802	134800	1071540870	13500	13510	13510	13500	30
316	20230802	134700	1071135860	13500	13540	13540	13500	101
317	20230802	134600	1069771290	13540	13540	13540	13540	2
318	20230802	134500	1069744210	13530	13580	13580	13500	3233
319	20230802	134400	1025952270	13580	13580	13580	13580	0
320	20230802	134300	1025952270	13580	13580	13580	13580	269
321	20230802	134200	1022299250	13580	13580	13580	13580	30
322	20230802	134100	1021891850	13580	13610	13610	13580	815
323	20230802	134000	1010805670	13610	13610	13610	13610	6
324	20230802	133900	1010724010	13610	13610	13610	13610	76
325	20230802	133800	1009689650	13610	13620	13620	13610	102
326	20230802	133700	1008300490	13620	13620	13620	13620	0
327	20230802	133600	1008300490	13620	13610	13620	13610	110
328	20230802	133500	1006802440	13610	13630	13630	13610	130
329	20230802	133400	1005031960	13630	13640	13640	13630	283
330	20230802	133300	1001173750	13640	13660	13660	13640	99
331	20230802	133200	999821450	13660	13670	13670	13660	35
332	20230802	133100	999343110	13670	13670	13670	13670	0
333	20230802	133000	999343110	13670	13670	13670	13670	1
334	20230802	132900	999329440	13690	13690	13690	13690	0
335	20230802	132800	999329440	13690	13690	13690	13690	1
336	20230802	132700	999315750	13690	13690	13690	13690	352
337	20230802	132600	994496870	13690	13690	13690	13690	169
338	20230802	132500	992183260	13700	13700	13700	13700	15
339	20230802	132400	991977760	13690	13690	13690	13690	0
340	20230802	132300	991977760	13690	13690	13690	13690	5
341	20230802	132200	991909310	13690	13690	13690	13690	3
342	20230802	132100	991868240	13690	13700	13700	13690	138
343	20230802	132000	989977650	13700	13700	13700	13700	3
344	20230802	131900	989936550	13700	13700	13700	13700	100
345	20230802	131800	988566550	13700	13700	13700	13700	4
346	20230802	131700	988511750	13700	13700	13700	13700	0
347	20230802	131600	988511750	13700	13700	13700	13700	0
348	20230802	131500	988511750	13700	13700	13700	13700	0
349	20230802	131400	988511750	13700	13700	13700	13700	0
350	20230802	131300	988511750	13700	13700	13700	13700	0
351	20230802	131200	988511750	13700	13700	13700	13700	0
352	20230802	131100	988511750	13700	13700	13700	13700	7
353	20230802	131000	988415850	13750	13750	13750	13750	0
354	20230802	130900	988415850	13750	13670	13750	13670	421
355	20230802	130800	982652920	13670	13670	13670	13670	1179
356	20230802	130700	966535990	13670	13640	13670	13640	2821
357	20230802	130600	927996430	13640	13640	13640	13640	200
358	20230802	130500	925268430	13620	13620	13620	13620	20
359	20230802	130400	924996030	13620	13660	13660	13620	966
360	20230802	130300	911814300	13660	13660	13660	13660	78
361	20230802	130200	910748820	13670	13670	13670	13660	199
362	20230802	130100	908029750	13670	13690	13690	13670	1669
363	20230802	130000	885208390	13690	13690	13690	13690	0
364	20230802	125900	885208390	13690	13700	13700	13690	142
365	20230802	125800	883264190	13700	13700	13700	13700	10
366	20230802	125700	883127190	13700	13700	13700	13700	0
367	20230802	125600	883127190	13700	13700	13700	13700	0
368	20230802	125500	883127190	13700	13700	13700	13700	100
369	20230802	125400	881757190	13700	13700	13700	13700	20
370	20230802	125300	881483190	13730	13730	13730	13730	0
371	20230802	125200	881483190	13730	13730	13730	13730	3
372	20230802	125100	881442000	13700	13700	13700	13700	0
373	20230802	125000	881442000	13700	13700	13700	13700	0
374	20230802	124900	881442000	13700	13700	13700	13700	0
375	20230802	124800	881442000	13700	13700	13700	13700	0
376	20230802	124700	881442000	13700	13700	13700	13700	0
377	20230802	124600	881442000	13700	13700	13700	13700	100
378	20230802	124500	880072000	13690	13710	13710	13690	400
379	20230802	124400	874595010	13710	13710	13710	13710	10
380	20230802	124300	874457910	13720	13720	13720	13720	0
381	20230802	124200	874457910	13720	13720	13720	13720	2
382	20230802	124100	874430470	13720	13720	13720	13720	4
383	20230802	124000	874375590	13720	13720	13720	13720	89
384	20230802	123900	873154510	13720	13720	13720	13720	6
385	20230802	123800	873072190	13730	13730	13730	13730	0
386	20230802	123700	873072190	13730	13730	13730	13730	0
387	20230802	123600	873072190	13730	13730	13730	13730	0
388	20230802	123500	873072190	13730	13730	13730	13730	111
389	20230802	123400	871548160	13730	13730	13730	13730	0
390	20230802	123300	871548160	13730	13730	13730	13730	100
391	20230802	123200	870175160	13730	13730	13730	13730	0
392	20230802	123100	870175160	13730	13730	13730	13730	1
393	20230802	123000	870161430	13700	13700	13700	13700	100
394	20230802	122900	868791430	13700	13700	13700	13700	0
395	20230802	122800	868791430	13700	13700	13700	13700	200
396	20230802	122700	866051430	13700	13690	13700	13690	370
397	20230802	122600	860983430	13700	13700	13700	13700	0
398	20230802	122500	860983430	13700	13700	13700	13700	100
399	20230802	122400	859613430	13700	13700	13700	13700	0
400	20230802	122300	859613430	13700	13700	13700	13700	0
401	20230802	122200	859613430	13700	13670	13700	13670	1989
402	20230802	122100	832419990	13670	13670	13670	13670	100
403	20230802	122000	831052990	13670	13680	13680	13650	418
404	20230802	121900	825346180	13660	13670	13670	13660	119
405	20230802	121800	823720180	13660	13710	13710	13660	111
406	20230802	121700	822202600	13700	13710	13710	13700	536
407	20230802	121600	814859390	13720	13720	13720	13720	0
408	20230802	121500	814859390	13720	13720	13720	13720	0
409	20230802	121400	814859390	13720	13720	13720	13720	0
410	20230802	121300	814859390	13720	13720	13720	13720	0
411	20230802	121200	814859390	13720	13730	13730	13710	1742
412	20230802	121100	790953550	13730	13750	13750	13730	141
413	20230802	121000	789015760	13760	13760	13760	13760	0
414	20230802	120900	789015760	13760	13760	13760	13760	0
415	20230802	120800	789015760	13760	13760	13760	13760	0
416	20230802	120700	789015760	13760	13760	13760	13760	0
417	20230802	120600	789015760	13760	13760	13760	13760	0
418	20230802	120500	789015760	13760	13760	13760	13760	1
419	20230802	120400	789002000	13770	13770	13770	13770	0
420	20230802	120300	789002000	13770	13770	13770	13770	0
421	20230802	120200	789002000	13770	13770	13770	13770	200
422	20230802	120100	786248000	13770	13770	13770	13770	51
423	20230802	120000	785545730	13770	13770	13770	13770	1
424	20230802	115900	785531960	13730	13730	13730	13730	0
425	20230802	115800	785531960	13730	13740	13740	13730	10
426	20230802	115700	785394620	13740	13750	13750	13740	100
427	20230802	115600	784020520	13740	13740	13740	13740	0
428	20230802	115500	784020520	13740	13740	13740	13740	3
429	20230802	115400	783979300	13770	13760	13770	13760	204
430	20230802	115300	781170240	13740	13740	13740	13740	0
431	20230802	115200	781170240	13740	13740	13740	13740	200
432	20230802	115100	778422240	13740	13740	13740	13740	3
433	20230802	115000	778381020	13740	13740	13740	13740	587
434	20230802	114900	770315640	13740	13740	13740	13740	0
435	20230802	114800	770315640	13740	13740	13740	13740	0
436	20230802	114700	770315640	13740	13740	13740	13740	50
437	20230802	114600	769628640	13740	13760	13760	13730	588
438	20230802	114500	761545980	13750	13760	13760	13750	241
439	20230802	114400	758231300	13760	13760	13760	13760	139
440	20230802	114300	756318660	13770	13770	13770	13770	2
441	20230802	114200	756291120	13770	13770	13770	13770	500
442	20230802	114100	749406120	13800	13800	13800	13800	0
443	20230802	114000	749406120	13800	13800	13800	13800	0
444	20230802	113900	749406120	13800	13800	13800	13800	3
445	20230802	113800	749364720	13800	13800	13800	13800	1
446	20230802	113700	749350920	13760	13760	13760	13760	0
447	20230802	113600	749350920	13760	13760	13760	13760	35
448	20230802	113500	748869320	13760	13760	13760	13760	6
449	20230802	113400	748786760	13760	13780	13780	13760	145
450	20230802	113300	746791540	13780	13780	13780	13780	202
451	20230802	113200	744007980	13750	13760	13760	13750	132
452	20230802	113100	742192020	13760	13760	13760	13760	14
453	20230802	113000	741999380	13800	13800	13800	13800	0
454	20230802	112900	741999380	13800	13800	13800	13800	20
455	20230802	112800	741723380	13800	13780	13800	13780	500
456	20230802	112700	734833060	13760	13780	13780	13760	1073
457	20230802	112600	720053500	13780	13800	13800	13780	121
458	20230802	112500	718385840	13780	13800	13800	13780	780
459	20230802	112400	707629160	13800	13800	13800	13800	110
460	20230802	112300	706111160	13800	13800	13800	13800	433
461	20230802	112200	700135760	13800	13810	13810	13800	50
462	20230802	112100	699445750	13800	13800	13800	13800	66
463	20230802	112000	698534950	13820	13820	13820	13820	400
464	20230802	111900	693006950	13820	13820	13820	13820	0
465	20230802	111800	693006950	13820	13820	13820	13820	130
466	20230802	111700	691210350	13830	13830	13830	13830	191
467	20230802	111600	688568820	13830	13830	13830	13830	160
468	20230802	111500	686356020	13780	13830	13830	13780	500
469	20230802	111400	679452180	13850	13870	13870	13850	558
470	20230802	111300	671718660	13870	13880	13880	13870	181
471	20230802	111200	669208050	13870	13870	13870	13870	24
472	20230802	111100	668875170	13870	13870	13870	13870	0
473	20230802	111000	668875170	13870	13870	13870	13870	18
474	20230802	110900	668625510	13870	13870	13870	13870	0
475	20230802	110800	668625510	13870	13870	13870	13870	0
476	20230802	110700	668625510	13870	13870	13870	13870	0
477	20230802	110600	668625510	13870	13870	13870	13870	0
478	20230802	110500	668625510	13870	13870	13870	13870	201
479	20230802	110400	665837640	13870	13870	13870	13870	0
480	20230802	110300	665837640	13870	13870	13870	13870	106
481	20230802	110200	664367420	13870	13870	13870	13870	35
482	20230802	110100	663881970	13870	13870	13870	13870	138
483	20230802	110000	661967910	13870	13880	13880	13870	70
484	20230802	105900	660997000	13880	13900	13900	13880	452
485	20230802	105800	654721560	13900	13900	13900	13880	378
486	20230802	105700	649473020	13900	13910	13910	13890	1052
487	20230802	105600	634846730	13910	13920	13920	13910	295
488	20230802	105500	630743270	13920	13920	13920	13920	552
489	20230802	105400	623059430	13940	13940	13940	13940	12
490	20230802	105300	622892150	13940	13940	13940	13940	0
491	20230802	105200	622892150	13940	13940	13940	13940	392
492	20230802	105100	617427670	13950	13960	13980	13950	702
493	20230802	105000	607634340	13960	13960	13960	13960	44
494	20230802	104900	607020100	13960	13960	13960	13960	0
495	20230802	104800	607020100	13960	13960	13960	13960	0
496	20230802	104700	607020100	13960	13960	13960	13960	0
497	20230802	104600	607020100	13960	13960	13960	13960	100
498	20230802	104500	605624100	13980	13980	13980	13980	0
499	20230802	104400	605624100	13980	13980	13980	13980	0
500	20230802	104300	605624100	13980	13980	13980	13980	1
501	20230802	104200	605610120	13970	13970	13970	13970	56
502	20230802	104100	604827800	13960	13960	13960	13960	100
503	20230802	104000	603431800	13960	13960	13960	13960	1
504	20230802	103900	603417840	13980	13960	13980	13960	230
505	20230802	103800	600206840	13970	13970	13970	13970	7
506	20230802	103700	600109050	13970	13970	13970	13970	362
507	20230802	103600	595051910	13980	13970	13980	13970	263
508	20230802	103500	591375800	13970	13970	13970	13970	60
509	20230802	103400	590537600	13970	13970	13970	13970	30
510	20230802	103300	590118500	13970	13980	13980	13970	61
511	20230802	103200	589265780	14010	14010	14010	14010	0
512	20230802	103100	589265780	14010	14010	14010	14010	19
513	20230802	103000	588999590	13980	13980	13980	13980	20
514	20230802	102900	588719990	14010	13990	14010	13980	312
515	20230802	102800	584357400	13990	14020	14020	13990	175
516	20230802	102700	581909090	13990	13990	13990	13990	0
517	20230802	102600	581909090	13990	13990	13990	13990	0
518	20230802	102500	581909090	13990	13990	13990	13990	0
519	20230802	102400	581909090	13990	13990	13990	13990	1
520	20230802	102300	581895100	13990	13990	13990	13990	0
521	20230802	102200	581895100	13990	14010	14010	13990	183
522	20230802	102100	579332170	14010	14020	14020	14010	131
523	20230802	102000	577496850	14020	14060	14060	14020	631
524	20230802	101900	568631420	14070	14070	14070	14070	0
525	20230802	101800	568631420	14070	14070	14070	14070	1
526	20230802	101700	568617350	14090	14090	14090	14090	0
527	20230802	101600	568617350	14090	14090	14090	14090	198
528	20230802	101500	565827530	14090	14090	14090	14090	41
529	20230802	101400	565249840	14090	14060	14090	14060	3
530	20230802	101300	565207630	14100	14100	14100	14100	0
531	20230802	101200	565207630	14100	14090	14100	14090	234
532	20230802	101100	561908300	14080	14050	14080	14050	3171
533	20230802	101000	517293190	14070	14060	14070	14050	23
534	20230802	100900	516969830	14050	14050	14050	14050	183
535	20230802	100800	514398680	14030	14020	14040	14020	67
536	20230802	100700	513459220	14020	14020	14020	14020	182
537	20230802	100600	510907580	14010	14010	14010	14010	7
538	20230802	100500	510809510	14070	14040	14070	14040	496
539	20230802	100400	503845610	14010	14010	14010	14010	2
540	20230802	100300	503817590	14010	14010	14010	14000	282
541	20230802	100200	499868020	13990	14010	14010	13990	297
542	20230802	100100	495708240	14040	14040	14040	14040	0
543	20230802	100000	495708240	14040	14070	14070	14040	1586
544	20230802	095900	473423380	14070	14080	14080	14070	4
545	20230802	095800	473367070	14080	14080	14080	14080	5
546	20230802	095700	473296670	14080	14090	14090	14080	194
547	20230802	095600	470564570	14090	14090	14090	14080	96
548	20230802	095500	469212090	14090	14110	14110	14090	98
549	20230802	095400	467831250	14150	14110	14170	14110	490
550	20230802	095300	460900440	14070	14050	14100	14050	1604
551	20230802	095200	438312320	14050	14050	14050	14050	40
552	20230802	095100	437750320	14050	13990	14050	13990	1857
553	20230802	095000	411695060	13970	14000	14000	13970	1111
554	20230802	094900	396151410	14010	14020	14020	14010	109
555	20230802	094800	394624290	14020	14020	14020	14020	20
556	20230802	094700	394343890	14020	14020	14020	14010	33
557	20230802	094600	393881380	14030	14030	14030	14030	51
558	20230802	094500	393165850	14030	14040	14040	14030	22
559	20230802	094400	392857170	14040	13990	14040	13990	1379
560	20230802	094300	373530810	13990	13970	13990	13970	40
561	20230802	094200	372971830	13960	13960	13960	13960	112
562	20230802	094100	371408310	13960	13980	13980	13960	815
563	20230802	094000	360023710	13980	13980	13980	13980	936
564	20230802	093900	346938430	13980	14010	14010	13980	338
565	20230802	093800	342212770	14010	14020	14020	14010	108
566	20230802	093700	340699210	13980	14010	14020	13970	135
567	20230802	093600	338807840	14020	13930	14020	13930	1971
568	20230802	093500	311253500	13930	13930	13930	13930	1613
569	20230802	093400	288784410	13920	13900	13920	13900	4
570	20230802	093300	288728770	13930	13920	13930	13920	3
571	20230802	093200	288687000	13940	13930	13940	13930	72
572	20230802	093100	287683630	13930	13930	13930	13930	4
573	20230802	093000	287627910	13930	13830	13930	13830	5
574	20230802	092900	287558640	13850	13850	13850	13850	11
575	20230802	092800	287406290	13810	13830	13940	13800	214
576	20230802	092700	284433900	13800	13830	13830	13800	90
577	20230802	092600	283191870	13810	13810	13810	13810	31
578	20230802	092500	282763760	13810	13760	13920	13760	628
579	20230802	092400	274064600	13760	13790	13790	13760	408
580	20230802	092300	268443610	13820	13820	13820	13820	67
581	20230802	092200	267517670	13820	13830	13830	13820	368
582	20230802	092100	262430900	13830	13840	13840	13830	110
583	20230802	092000	260908600	13840	13840	13840	13840	29
584	20230802	091900	260507240	13850	13860	13860	13840	266
585	20230802	091800	256823040	13860	13870	13870	13860	151
586	20230802	091700	254729080	13870	13900	13900	13870	450
587	20230802	091600	248483580	13880	13980	13980	13880	774
588	20230802	091500	237669900	13980	14030	14040	13980	200
589	20230802	091400	234868830	14000	13980	14000	13980	240
590	20230802	091300	231511950	13980	13990	14000	13980	546
591	20230802	091200	223876240	13970	13920	14010	13900	4487
592	20230802	091100	161162690	13900	13870	13900	13870	1064
593	20230802	091000	146384620	13820	13820	13830	13820	180
594	20230802	090900	143896150	13840	13840	13840	13840	0
595	20230802	090800	143896150	13840	13880	13880	13830	2352
596	20230802	090700	111262360	13880	13900	13900	13880	1622
597	20230802	090600	88723080	13900	13910	13910	13880	1172
598	20230802	090500	72449830	13900	13900	13900	13900	166
599	20230802	090400	70142430	13930	13890	13940	13890	1629
600	20230802	090300	47465170	13880	13800	13880	13800	544
601	20230802	090200	39926800	13790	13760	13790	13760	747
602	20230802	090100	29636410	13760	13800	13800	13720	2008
603	20230802	090000	1999550	13790	13790	13790	13790	145