KissMeData/140670/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	200300	1401791270	12810	12810	12810	12810	2180
3	20230802	200200	1401791270	12810	12810	12810	12810	0
4	20230802	200100	1401791270	12810	12810	12810	12810	0
5	20230802	200000	1401791270	12810	12810	12810	12810	0
6	20230802	195900	1401791270	12810	12810	12810	12810	0
7	20230802	195800	1401791270	12810	12810	12810	12810	0
8	20230802	195700	1401791270	12810	12810	12810	12810	0
9	20230802	195600	1401791270	12810	12810	12810	12810	0
10	20230802	195500	1401791270	12810	12810	12810	12810	0
11	20230802	195400	1401791270	12810	12810	12810	12810	0
12	20230802	195300	1401791270	12810	12810	12810	12810	0
13	20230802	195200	1401791270	12810	12810	12810	12810	0
14	20230802	195100	1401791270	12810	12810	12810	12810	0
15	20230802	195000	1401791270	12810	12810	12810	12810	0
16	20230802	194900	1401791270	12810	12810	12810	12810	0
17	20230802	194800	1401791270	12810	12810	12810	12810	0
18	20230802	194700	1401791270	12810	12810	12810	12810	0
19	20230802	194600	1401791270	12810	12810	12810	12810	0
20	20230802	194500	1401791270	12810	12810	12810	12810	0
21	20230802	194400	1401791270	12810	12810	12810	12810	0
22	20230802	194300	1401791270	12810	12810	12810	12810	0
23	20230802	194200	1401791270	12810	12810	12810	12810	0
24	20230802	194100	1401791270	12810	12810	12810	12810	0
25	20230802	194000	1401791270	12810	12810	12810	12810	0
26	20230802	193900	1401791270	12810	12810	12810	12810	0
27	20230802	193800	1401791270	12810	12810	12810	12810	0
28	20230802	193700	1401791270	12810	12810	12810	12810	0
29	20230802	193600	1401791270	12810	12810	12810	12810	0
30	20230802	193500	1401791270	12810	12810	12810	12810	0
31	20230802	193400	1401791270	12810	12810	12810	12810	0
32	20230802	193300	1401791270	12810	12810	12810	12810	2180
33	20230802	193200	1401791270	12810	12810	12810	12810	0
34	20230802	193100	1401791270	12810	12810	12810	12810	0
35	20230802	193000	1401791270	12810	12810	12810	12810	0
36	20230802	192900	1401791270	12810	12810	12810	12810	0
37	20230802	192800	1401791270	12810	12810	12810	12810	0
38	20230802	192700	1401791270	12810	12810	12810	12810	0
39	20230802	192600	1401791270	12810	12810	12810	12810	0
40	20230802	192500	1401791270	12810	12810	12810	12810	0
41	20230802	192400	1401791270	12810	12810	12810	12810	0
42	20230802	192300	1401791270	12810	12810	12810	12810	0
43	20230802	192200	1401791270	12810	12810	12810	12810	0
44	20230802	192100	1401791270	12810	12810	12810	12810	0
45	20230802	192000	1401791270	12810	12810	12810	12810	0
46	20230802	191900	1401791270	12810	12810	12810	12810	0
47	20230802	191800	1401791270	12810	12810	12810	12810	0
48	20230802	191700	1401791270	12810	12810	12810	12810	0
49	20230802	191600	1401791270	12810	12810	12810	12810	0
50	20230802	191500	1401791270	12810	12810	12810	12810	0
51	20230802	191400	1401791270	12810	12810	12810	12810	0
52	20230802	191300	1401791270	12810	12810	12810	12810	0
53	20230802	191200	1401791270	12810	12810	12810	12810	0
54	20230802	191100	1401791270	12810	12810	12810	12810	0
55	20230802	191000	1401791270	12810	12810	12810	12810	0
56	20230802	190900	1401791270	12810	12810	12810	12810	0
57	20230802	190800	1401791270	12810	12810	12810	12810	0
58	20230802	190700	1401791270	12810	12810	12810	12810	0
59	20230802	190600	1401791270	12810	12810	12810	12810	0
60	20230802	190500	1401791270	12810	12810	12810	12810	0
61	20230802	190400	1401791270	12810	12810	12810	12810	0
62	20230802	190300	1401791270	12810	12810	12810	12810	2180
63	20230802	190200	1401791270	12810	12810	12810	12810	0
64	20230802	190100	1401791270	12810	12810	12810	12810	0
65	20230802	190000	1401791270	12810	12810	12810	12810	0
66	20230802	185900	1401791270	12810	12810	12810	12810	0
67	20230802	185800	1401791270	12810	12810	12810	12810	0
68	20230802	185700	1401791270	12810	12810	12810	12810	0
69	20230802	185600	1401791270	12810	12810	12810	12810	0
70	20230802	185500	1401791270	12810	12810	12810	12810	0
71	20230802	185400	1401791270	12810	12810	12810	12810	0
72	20230802	185300	1401791270	12810	12810	12810	12810	0
73	20230802	185200	1401791270	12810	12810	12810	12810	0
74	20230802	185100	1401791270	12810	12810	12810	12810	0
75	20230802	185000	1401791270	12810	12810	12810	12810	0
76	20230802	184900	1401791270	12810	12810	12810	12810	0
77	20230802	184800	1401791270	12810	12810	12810	12810	0
78	20230802	184700	1401791270	12810	12810	12810	12810	0
79	20230802	184600	1401791270	12810	12810	12810	12810	0
80	20230802	184500	1401791270	12810	12810	12810	12810	0
81	20230802	184400	1401791270	12810	12810	12810	12810	0
82	20230802	184300	1401791270	12810	12810	12810	12810	0
83	20230802	184200	1401791270	12810	12810	12810	12810	0
84	20230802	184100	1401791270	12810	12810	12810	12810	0
85	20230802	184000	1401791270	12810	12810	12810	12810	0
86	20230802	183900	1401791270	12810	12810	12810	12810	0
87	20230802	183800	1401791270	12810	12810	12810	12810	0
88	20230802	183700	1401791270	12810	12810	12810	12810	0
89	20230802	183600	1401791270	12810	12810	12810	12810	0
90	20230802	183500	1401791270	12810	12810	12810	12810	0
91	20230802	183400	1401791270	12810	12810	12810	12810	0
92	20230802	183300	1401791270	12810	12810	12810	12810	2180
93	20230802	183200	1401791270	12810	12810	12810	12810	0
94	20230802	183100	1401791270	12810	12810	12810	12810	0
95	20230802	183000	1401791270	12810	12810	12810	12810	0
96	20230802	182900	1401791270	12810	12810	12810	12810	0
97	20230802	182800	1401791270	12810	12810	12810	12810	0
98	20230802	182700	1401791270	12810	12810	12810	12810	0
99	20230802	182600	1401791270	12810	12810	12810	12810	0
100	20230802	182500	1401791270	12810	12810	12810	12810	0
101	20230802	182400	1401791270	12810	12810	12810	12810	0
102	20230802	182300	1401791270	12810	12810	12810	12810	0
103	20230802	182200	1401791270	12810	12810	12810	12810	0
104	20230802	182100	1401791270	12810	12810	12810	12810	0
105	20230802	182000	1401791270	12810	12810	12810	12810	0
106	20230802	181900	1401791270	12810	12810	12810	12810	0
107	20230802	181800	1401791270	12810	12810	12810	12810	0
108	20230802	181700	1401791270	12810	12810	12810	12810	0
109	20230802	181600	1401791270	12810	12810	12810	12810	0
110	20230802	181500	1401791270	12810	12810	12810	12810	0
111	20230802	181400	1401791270	12810	12810	12810	12810	0
112	20230802	181300	1401791270	12810	12810	12810	12810	0
113	20230802	181200	1401791270	12810	12810	12810	12810	0
114	20230802	181100	1401791270	12810	12810	12810	12810	0
115	20230802	181000	1401791270	12810	12810	12810	12810	0
116	20230802	180900	1401791270	12810	12810	12810	12810	0
117	20230802	180800	1401791270	12810	12810	12810	12810	0
118	20230802	180700	1401791270	12810	12810	12810	12810	0
119	20230802	180600	1401791270	12810	12810	12810	12810	0
120	20230802	180500	1401791270	12810	12810	12810	12810	0
121	20230802	180400	1401791270	12810	12810	12810	12810	0
122	20230802	180300	1401791270	12810	12810	12810	12810	2180
123	20230802	180200	1401791270	12810	12810	12810	12810	0
124	20230802	180100	1401791270	12810	12810	12810	12810	0
125	20230802	180000	1401791270	12810	12810	12810	12810	0
126	20230802	175900	1401791270	12810	12810	12810	12810	0
127	20230802	175800	1401791270	12810	12810	12810	12810	0
128	20230802	175700	1401791270	12810	12810	12810	12810	0
129	20230802	175600	1401791270	12810	12810	12810	12810	0
130	20230802	175500	1401791270	12810	12810	12810	12810	0
131	20230802	175400	1401791270	12810	12810	12810	12810	0
132	20230802	175300	1401791270	12810	12810	12810	12810	0
133	20230802	175200	1401791270	12810	12810	12810	12810	0
134	20230802	175100	1401791270	12810	12810	12810	12810	0
135	20230802	175000	1401791270	12810	12810	12810	12810	0
136	20230802	174900	1401791270	12810	12810	12810	12810	0
137	20230802	174800	1401791270	12810	12810	12810	12810	0
138	20230802	174700	1401791270	12810	12810	12810	12810	0
139	20230802	174600	1401791270	12810	12810	12810	12810	0
140	20230802	174500	1401791270	12810	12810	12810	12810	0
141	20230802	174400	1401791270	12810	12810	12810	12810	0
142	20230802	174300	1401791270	12810	12810	12810	12810	0
143	20230802	174200	1401791270	12810	12810	12810	12810	0
144	20230802	174100	1401791270	12810	12810	12810	12810	0
145	20230802	174000	1401791270	12810	12810	12810	12810	0
146	20230802	173900	1401791270	12810	12810	12810	12810	0
147	20230802	173800	1401791270	12810	12810	12810	12810	0
148	20230802	173700	1401791270	12810	12810	12810	12810	0
149	20230802	173600	1401791270	12810	12810	12810	12810	0
150	20230802	173500	1401791270	12810	12810	12810	12810	0
151	20230802	173400	1401791270	12810	12810	12810	12810	0
152	20230802	173300	1401791270	12810	12810	12810	12810	2180
153	20230802	173200	1401791270	12810	12810	12810	12810	0
154	20230802	173100	1401791270	12810	12810	12810	12810	0
155	20230802	173000	1401791270	12810	12810	12810	12810	0
156	20230802	172900	1401791270	12810	12810	12810	12810	0
157	20230802	172800	1401791270	12810	12810	12810	12810	0
158	20230802	172700	1401791270	12810	12810	12810	12810	0
159	20230802	172600	1401791270	12810	12810	12810	12810	0
160	20230802	172500	1401791270	12810	12810	12810	12810	0
161	20230802	172400	1401791270	12810	12810	12810	12810	0
162	20230802	172300	1401791270	12810	12810	12810	12810	0
163	20230802	172200	1401791270	12810	12810	12810	12810	0
164	20230802	172100	1401791270	12810	12810	12810	12810	0
165	20230802	172000	1401791270	12810	12810	12810	12810	0
166	20230802	171900	1401791270	12810	12810	12810	12810	0
167	20230802	171800	1401791270	12810	12810	12810	12810	0
168	20230802	171700	1401791270	12810	12810	12810	12810	0
169	20230802	171600	1401791270	12810	12810	12810	12810	0
170	20230802	171500	1401791270	12810	12810	12810	12810	0
171	20230802	171400	1401791270	12810	12810	12810	12810	0
172	20230802	171300	1401791270	12810	12810	12810	12810	0
173	20230802	171200	1401791270	12810	12810	12810	12810	0
174	20230802	171100	1401791270	12810	12810	12810	12810	0
175	20230802	171000	1401791270	12810	12810	12810	12810	0
176	20230802	170900	1401791270	12810	12810	12810	12810	0
177	20230802	170800	1401791270	12810	12810	12810	12810	0
178	20230802	170700	1401791270	12810	12810	12810	12810	0
179	20230802	170600	1401791270	12810	12810	12810	12810	0
180	20230802	170500	1401791270	12810	12810	12810	12810	0
181	20230802	170400	1401791270	12810	12810	12810	12810	0
182	20230802	170300	1401791270	12810	12810	12810	12810	2180
183	20230802	170200	1401791270	12810	12810	12810	12810	0
184	20230802	170100	1401791270	12810	12810	12810	12810	0
185	20230802	170000	1401791270	12810	12810	12810	12810	0
186	20230802	165900	1401791270	12810	12810	12810	12810	0
187	20230802	165800	1401791270	12810	12810	12810	12810	0
188	20230802	165700	1401791270	12810	12810	12810	12810	0
189	20230802	165600	1401791270	12810	12810	12810	12810	0
190	20230802	165500	1401791270	12810	12810	12810	12810	0
191	20230802	165400	1401791270	12810	12810	12810	12810	0
192	20230802	165300	1401791270	12810	12810	12810	12810	0
193	20230802	165200	1401791270	12810	12810	12810	12810	0
194	20230802	165100	1401791270	12810	12810	12810	12810	0
195	20230802	165000	1401791270	12810	12810	12810	12810	0
196	20230802	164900	1401791270	12810	12810	12810	12810	0
197	20230802	164800	1401791270	12810	12810	12810	12810	0
198	20230802	164700	1401791270	12810	12810	12810	12810	0
199	20230802	164600	1401791270	12810	12810	12810	12810	0
200	20230802	164500	1401791270	12810	12810	12810	12810	0
201	20230802	164400	1401791270	12810	12810	12810	12810	0
202	20230802	164300	1401791270	12810	12810	12810	12810	0
203	20230802	164200	1401791270	12810	12810	12810	12810	0
204	20230802	164100	1401791270	12810	12810	12810	12810	0
205	20230802	164000	1401791270	12810	12810	12810	12810	0
206	20230802	163900	1401791270	12810	12810	12810	12810	0
207	20230802	163800	1401791270	12810	12810	12810	12810	0
208	20230802	163700	1401791270	12810	12810	12810	12810	0
209	20230802	163600	1401791270	12810	12810	12810	12810	0
210	20230802	163500	1401791270	12810	12810	12810	12810	0
211	20230802	163400	1401791270	12810	12810	12810	12810	0
212	20230802	163300	1401791270	12810	12810	12810	12810	2180
213	20230802	163200	1401791270	12810	12810	12810	12810	0
214	20230802	163100	1401791270	12810	12810	12810	12810	0
215	20230802	163000	1401791270	12810	12810	12810	12810	0
216	20230802	162900	1401791270	12810	12810	12810	12810	0
217	20230802	162800	1401791270	12810	12810	12810	12810	0
218	20230802	162700	1401791270	12810	12810	12810	12810	0
219	20230802	162600	1401791270	12810	12810	12810	12810	0
220	20230802	162500	1401791270	12810	12810	12810	12810	0
221	20230802	162400	1401791270	12810	12810	12810	12810	0
222	20230802	162300	1401791270	12810	12810	12810	12810	0
223	20230802	162200	1401791270	12810	12810	12810	12810	0
224	20230802	162100	1401791270	12810	12810	12810	12810	0
225	20230802	162000	1401791270	12810	12810	12810	12810	0
226	20230802	161900	1401791270	12810	12810	12810	12810	0
227	20230802	161800	1401791270	12810	12810	12810	12810	0
228	20230802	161700	1401791270	12810	12810	12810	12810	0
229	20230802	161600	1401791270	12810	12810	12810	12810	0
230	20230802	161500	1401791270	12810	12810	12810	12810	0
231	20230802	161400	1401791270	12810	12810	12810	12810	0
232	20230802	161300	1401791270	12810	12810	12810	12810	0
233	20230802	161200	1401791270	12810	12810	12810	12810	0
234	20230802	161100	1401791270	12810	12810	12810	12810	0
235	20230802	161000	1401791270	12810	12810	12810	12810	0
236	20230802	160900	1401791270	12810	12810	12810	12810	0
237	20230802	160800	1401791270	12810	12810	12810	12810	0
238	20230802	160700	1401791270	12810	12810	12810	12810	0
239	20230802	160600	1401791270	12810	12810	12810	12810	0
240	20230802	160500	1401791270	12810	12810	12810	12810	0
241	20230802	160400	1401791270	12810	12810	12810	12810	0
242	20230802	160300	1401791270	12810	12810	12810	12810	2180
243	20230802	160200	1401791270	12810	12810	12810	12810	0
244	20230802	160100	1401791270	12810	12810	12810	12810	0
245	20230802	160000	1401791270	12810	12810	12810	12810	0
246	20230802	155900	1401791270	12810	12810	12810	12810	0
247	20230802	155800	1401791270	12810	12810	12810	12810	0
248	20230802	155700	1401791270	12810	12810	12810	12810	0
249	20230802	155600	1401791270	12810	12810	12810	12810	0
250	20230802	155500	1401791270	12810	12810	12810	12810	0
251	20230802	155400	1401791270	12810	12810	12810	12810	0
252	20230802	155300	1401791270	12810	12810	12810	12810	0
253	20230802	155200	1401791270	12810	12810	12810	12810	0
254	20230802	155100	1401791270	12810	12810	12810	12810	0
255	20230802	155000	1401791270	12810	12810	12810	12810	0
256	20230802	154900	1401791270	12810	12810	12810	12810	0
257	20230802	154800	1401791270	12810	12810	12810	12810	0
258	20230802	154700	1401791270	12810	12810	12810	12810	0
259	20230802	154600	1401791270	12810	12810	12810	12810	0
260	20230802	154500	1401791270	12810	12810	12810	12810	0
261	20230802	154400	1401791270	12810	12810	12810	12810	0
262	20230802	154300	1401791270	12810	12810	12810	12810	0
263	20230802	154200	1401791270	12810	12810	12810	12810	0
264	20230802	154100	1401791270	12810	12810	12810	12810	0
265	20230802	154000	1401791270	12810	12810	12810	12810	0
266	20230802	153900	1401791270	12810	12810	12810	12810	0
267	20230802	153800	1401791270	12810	12810	12810	12810	0
268	20230802	153700	1401791270	12810	12810	12810	12810	0
269	20230802	153600	1401791270	12810	12810	12810	12810	0
270	20230802	153500	1401791270	12810	12810	12810	12810	0
271	20230802	153400	1401791270	12810	12810	12810	12810	0
272	20230802	153300	1401791270	12810	12810	12810	12810	2180
273	20230802	153200	1401791270	12810	12810	12810	12810	0
274	20230802	153100	1401791270	12810	12810	12810	12810	0
275	20230802	153000	1401791270	12810	12810	12810	12810	2180
276	20230802	152900	1373865470	12780	12780	12780	12780	0
277	20230802	152800	1373865470	12780	12780	12780	12780	0
278	20230802	152700	1373865470	12780	12780	12780	12780	0
279	20230802	152600	1373865470	12780	12780	12780	12780	0
280	20230802	152500	1373865470	12780	12780	12780	12780	0
281	20230802	152400	1373865470	12780	12780	12780	12780	0
282	20230802	152300	1373865470	12780	12780	12780	12780	0
283	20230802	152200	1373865470	12780	12780	12780	12780	0
284	20230802	152100	1373865470	12780	12780	12780	12780	0
285	20230802	152000	1373865470	12780	12780	12780	12780	0
286	20230802	151900	1373865470	12780	12760	12780	12760	61
287	20230802	151800	1373086890	12780	12760	12780	12760	556
288	20230802	151700	1365987030	12760	12760	12760	12760	35
289	20230802	151600	1365540430	12760	12760	12760	12760	4
290	20230802	151500	1365489390	12750	12760	12770	12750	117
291	20230802	151400	1363996490	12770	12770	12770	12770	11
292	20230802	151300	1363856020	12760	12760	12770	12760	136
293	20230802	151200	1362120630	12770	12770	12780	12770	131
294	20230802	151100	1360447040	12770	12780	12780	12770	35
295	20230802	151000	1359999950	12780	12760	12780	12760	63
296	20230802	150900	1359195320	12770	12780	12780	12770	122
297	20230802	150800	1357636630	12780	12780	12780	12780	2
298	20230802	150700	1357611070	12770	12770	12770	12770	101
299	20230802	150600	1356321300	12760	12760	12760	12760	0
300	20230802	150500	1356321300	12760	12760	12770	12760	534
301	20230802	150400	1349505460	12760	12720	12760	12720	47
302	20230802	150300	1348907580	12720	12760	12760	12720	294
303	20230802	150200	1345159900	12710	12710	12710	12710	0
304	20230802	150100	1345159900	12710	12710	12710	12710	30
305	20230802	150000	1344778600	12770	12790	12790	12770	6
306	20230802	145900	1344701960	12770	12770	12770	12770	57
307	20230802	145800	1343974070	12750	12750	12750	12750	55
308	20230802	145700	1343272820	12750	12750	12750	12750	150
309	20230802	145600	1341360320	12750	12760	12760	12750	80
310	20230802	145500	1340340220	12760	12710	12760	12710	357
311	20230802	145400	1335791600	12690	12710	12710	12690	80
312	20230802	145300	1334775690	12730	12730	12730	12730	126
313	20230802	145200	1333171710	12730	12730	12730	12730	23
314	20230802	145100	1332878920	12760	12760	12760	12760	50
315	20230802	145000	1332240920	12760	12760	12760	12760	150
316	20230802	144900	1330326920	12760	12760	12760	12760	1
317	20230802	144800	1330314160	12700	12770	12770	12700	1010
318	20230802	144700	1317484540	12770	12770	12770	12770	6
319	20230802	144600	1317407920	12710	12710	12710	12710	0
320	20230802	144500	1317407920	12710	12750	12750	12710	1000
321	20230802	144400	1304694120	12790	12790	12790	12790	0
322	20230802	144300	1304694120	12790	12750	12790	12710	633
323	20230802	144200	1296642460	12750	12750	12750	12750	6
324	20230802	144100	1296565960	12710	12710	12710	12710	0
325	20230802	144000	1296565960	12710	12790	12790	12710	401
326	20230802	143900	1291455750	12820	12820	12820	12820	142
327	20230802	143800	1289635310	12830	12830	12830	12830	0
328	20230802	143700	1289635310	12830	12830	12830	12830	0
329	20230802	143600	1289635310	12830	12830	12830	12830	100
330	20230802	143500	1288352310	12840	12840	12840	12840	0
331	20230802	143400	1288352310	12840	12820	12840	12820	401
332	20230802	143300	1283207010	12830	12830	12830	12830	0
333	20230802	143200	1283207010	12830	12820	12830	12820	148
334	20230802	143100	1281308450	12810	12800	12810	12800	503
335	20230802	143000	1274866590	12800	12750	12800	12750	11
336	20230802	142900	1274726290	12740	12770	12770	12680	3092
337	20230802	142800	1235396520	12780	12780	12780	12780	185
338	20230802	142700	1233032220	12780	12790	12790	12780	21
339	20230802	142600	1232763830	12790	12790	12790	12790	10
340	20230802	142500	1232635930	12790	12790	12790	12790	0
341	20230802	142400	1232635930	12790	12790	12790	12780	51
342	20230802	142300	1231984130	12790	12800	12800	12790	6
343	20230802	142200	1231907360	12800	12800	12800	12800	0
344	20230802	142100	1231907360	12800	12800	12800	12800	1
345	20230802	142000	1231894560	12800	12790	12800	12790	108
346	20230802	141900	1230513210	12790	12790	12790	12790	10
347	20230802	141800	1230385310	12780	12780	12780	12780	0
348	20230802	141700	1230385310	12780	12790	12790	12780	246
349	20230802	141600	1227241110	12810	12810	12810	12810	0
350	20230802	141500	1227241110	12810	12810	12810	12810	0
351	20230802	141400	1227241110	12810	12810	12810	12810	0
352	20230802	141300	1227241110	12810	12820	12820	12790	211
353	20230802	141200	1224541120	12820	12820	12820	12820	5
354	20230802	141100	1224477020	12820	12820	12820	12820	45
355	20230802	141000	1223900120	12820	12820	12820	12820	19
356	20230802	140900	1223656540	12810	12810	12810	12810	0
357	20230802	140800	1223656540	12810	12810	12810	12810	4
358	20230802	140700	1223605300	12830	12830	12830	12830	10
359	20230802	140600	1223477000	12830	12830	12830	12830	3
360	20230802	140500	1223438510	12830	12830	12830	12830	0
361	20230802	140400	1223438510	12830	12830	12830	12830	0
362	20230802	140300	1223438510	12830	12830	12830	12830	0
363	20230802	140200	1223438510	12830	12830	12830	12830	1
364	20230802	140100	1223425680	12780	12790	12790	12780	10
365	20230802	140000	1223297870	12780	12780	12780	12780	0
366	20230802	135900	1223297870	12780	12780	12780	12780	0
367	20230802	135800	1223297870	12780	12800	12800	12780	144
368	20230802	135700	1221455320	12800	12800	12800	12800	100
369	20230802	135600	1220175320	12800	12840	12840	12800	52
370	20230802	135500	1219508540	12850	12850	12850	12850	16
371	20230802	135400	1219302940	12890	12890	12890	12890	1
372	20230802	135300	1219290050	12890	12810	12890	12810	415
373	20230802	135200	1213966080	12810	12800	12810	12800	407
374	20230802	135100	1208755080	12790	12780	12790	12780	28
375	20230802	135000	1208397110	12780	12780	12780	12780	38
376	20230802	134900	1207911470	12780	12780	12780	12780	152
377	20230802	134800	1205968910	12780	12780	12780	12780	35
378	20230802	134700	1205521610	12810	12810	12810	12810	19
379	20230802	134600	1205278220	12820	12820	12820	12820	0
380	20230802	134500	1205278220	12820	12820	12820	12820	0
381	20230802	134400	1205278220	12820	12820	12820	12820	0
382	20230802	134300	1205278220	12820	12780	12820	12780	705
383	20230802	134200	1196244040	12810	12780	12820	12780	236
384	20230802	134100	1193221830	12790	12780	12790	12780	23
385	20230802	134000	1192927830	12780	12790	12790	12780	149
386	20230802	133900	1191022590	12800	12800	12800	12800	320
387	20230802	133800	1186926590	12790	12800	12800	12790	471
388	20230802	133700	1180897960	12800	12830	12830	12800	1719
389	20230802	133600	1158863760	12830	12840	12840	12830	30
390	20230802	133500	1158478810	12830	12860	12860	12830	462
391	20230802	133400	1152537940	12860	12840	12860	12830	287
392	20230802	133300	1148853350	12840	12850	12850	12840	13
393	20230802	133200	1148686380	12850	12860	12860	12850	208
394	20230802	133100	1146013540	12850	12850	12850	12850	0
395	20230802	133000	1146013540	12850	12880	12880	12850	350
396	20230802	132900	1141510690	12900	12900	12900	12900	0
397	20230802	132800	1141510690	12900	12900	12900	12900	10
398	20230802	132700	1141381690	12890	12890	12890	12890	1
399	20230802	132600	1141368800	12870	12870	12870	12870	21
400	20230802	132500	1141098530	12870	12870	12900	12870	238
401	20230802	132400	1138028840	12870	12870	12870	12870	200
402	20230802	132300	1135454840	12870	12870	12870	12870	109
403	20230802	132200	1134052010	12880	12890	12890	12880	248
404	20230802	132100	1130855850	12890	12890	12890	12890	10
405	20230802	132000	1130726950	12900	12890	12900	12890	67
406	20230802	131900	1129863120	12910	12910	12910	12910	13
407	20230802	131800	1129695290	12910	12900	12910	12900	1279
408	20230802	131700	1113186400	12910	12910	12910	12910	0
409	20230802	131600	1113186400	12910	12910	12910	12910	21
410	20230802	131500	1112915290	12910	12910	12910	12910	0
411	20230802	131400	1112915290	12910	12910	12910	12910	7
412	20230802	131300	1112824920	12910	12910	12910	12910	0
413	20230802	131200	1112824920	12910	12980	12980	12910	552
414	20230802	131100	1105663590	12970	12960	12970	12960	513
415	20230802	131000	1099010010	12970	12930	12970	12930	749
416	20230802	130900	1089296030	12920	12920	12920	12920	261
417	20230802	130800	1085923910	12910	12910	12910	12910	0
418	20230802	130700	1085923910	12910	12910	12910	12910	5
419	20230802	130600	1085859360	12980	12980	12980	12980	0
420	20230802	130500	1085859360	12980	12980	12980	12980	5
421	20230802	130400	1085794460	12990	12990	12990	12990	0
422	20230802	130300	1085794460	12990	12990	12990	12990	1
423	20230802	130200	1085781470	13000	12950	13000	12950	1496
424	20230802	130100	1066355970	12950	12950	12960	12950	518
425	20230802	130000	1059643310	12950	12950	12950	12950	1
426	20230802	125900	1059630360	12920	12920	12920	12920	0
427	20230802	125800	1059630360	12920	12920	12920	12920	1
428	20230802	125700	1059617440	12920	12920	12920	12920	0
429	20230802	125600	1059617440	12920	12920	12920	12920	0
430	20230802	125500	1059617440	12920	12920	12920	12920	0
431	20230802	125400	1059617440	12920	12920	12920	12920	186
432	20230802	125300	1057214320	12930	12930	12930	12930	0
433	20230802	125200	1057214320	12930	12930	12930	12930	500
434	20230802	125100	1050749320	12930	12900	12960	12900	1575
435	20230802	125000	1030394780	12880	12900	12900	12880	21
436	20230802	124900	1030124200	12900	12900	12900	12900	0
437	20230802	124800	1030124200	12900	12890	12900	12880	548
438	20230802	124700	1023055630	12890	12890	12890	12890	20
439	20230802	124600	1022797830	12890	12890	12890	12890	100
440	20230802	124500	1021508830	12890	12890	12890	12890	0
441	20230802	124400	1021508830	12890	12890	12890	12890	26
442	20230802	124300	1021173690	12890	12890	12890	12890	164
443	20230802	124200	1019059730	12880	12880	12880	12880	52
444	20230802	124100	1018389970	12880	12880	12880	12880	21
445	20230802	124000	1018119490	12880	12880	12880	12880	5
446	20230802	123900	1018055090	12880	12880	12880	12880	0
447	20230802	123800	1018055090	12880	12890	12890	12880	273
448	20230802	123700	1014537120	12890	12890	12890	12890	0
449	20230802	123600	1014537120	12890	12890	12890	12890	23
450	20230802	123500	1014240650	12890	12890	12890	12890	44
451	20230802	123400	1013673490	12890	12890	12890	12890	20
452	20230802	123300	1013415690	12890	12890	12890	12890	50
453	20230802	123200	1012771190	12890	12900	12900	12890	22
454	20230802	123100	1012487410	12900	12900	12900	12900	100
455	20230802	123000	1011197410	12880	12880	12880	12880	100
456	20230802	122900	1009909410	12880	12880	12880	12880	9
457	20230802	122800	1009793490	12880	12880	12880	12880	0
458	20230802	122700	1009793490	12880	12880	12880	12880	9
459	20230802	122600	1009677570	12880	12880	12880	12880	12
460	20230802	122500	1009523010	12880	12880	12880	12880	1
461	20230802	122400	1009510130	12880	12880	12880	12880	99
462	20230802	122300	1008235010	12900	12880	12900	12880	210
463	20230802	122200	1005528190	12880	12880	12880	12880	168
464	20230802	122100	1003364350	12880	12880	12880	12880	232
465	20230802	122000	1000376190	12870	12870	12870	12870	0
466	20230802	121900	1000376190	12870	12870	12870	12870	0
467	20230802	121800	1000376190	12870	12870	12870	12870	0
468	20230802	121700	1000376190	12870	12870	12870	12870	1
469	20230802	121600	1000363320	12870	12870	12870	12870	100
470	20230802	121500	999076320	12870	12870	12870	12870	0
471	20230802	121400	999076320	12870	12880	12880	12870	100
472	20230802	121300	997788810	12880	12880	12880	12880	60
473	20230802	121200	997016010	12900	12900	12900	12900	0
474	20230802	121100	997016010	12900	12900	12900	12900	200
475	20230802	121000	994436010	12900	12900	12900	12900	20
476	20230802	120900	994178010	12900	12900	12900	12900	65
477	20230802	120800	993339510	12890	12880	12890	12880	122
478	20230802	120700	991767090	12880	12870	12890	12870	479
479	20230802	120600	985595720	12870	12870	12870	12870	0
480	20230802	120500	985595720	12870	12870	12870	12870	5
481	20230802	120400	985531370	12870	12870	12870	12870	20
482	20230802	120300	985273970	12870	12870	12870	12870	0
483	20230802	120200	985273970	12870	12870	12870	12870	100
484	20230802	120100	983986970	12870	12870	12870	12870	1
485	20230802	120000	983974100	12850	12850	12850	12850	0
486	20230802	115900	983974100	12850	12850	12850	12850	0
487	20230802	115800	983974100	12850	12850	12850	12850	0
488	20230802	115700	983974100	12850	12850	12850	12850	19
489	20230802	115600	983729950	12840	12890	12890	12840	102
490	20230802	115500	982420170	12840	12870	12870	12820	6007
491	20230802	115400	905328250	12860	12880	12880	12850	129
492	20230802	115300	903668980	12850	12850	12850	12850	0
493	20230802	115200	903668980	12850	12850	12850	12850	58
494	20230802	115100	902923680	12850	12850	12850	12850	14
495	20230802	115000	902743780	12850	12850	12850	12850	30
496	20230802	114900	902358280	12850	12850	12850	12850	68
497	20230802	114800	901484480	12850	12850	12850	12850	0
498	20230802	114700	901484480	12850	12850	12850	12850	21
499	20230802	114600	901214630	12840	12850	12850	12840	194
500	20230802	114500	898723330	12850	12840	12850	12840	398
501	20230802	114400	893609820	12840	12860	12860	12840	364
502	20230802	114300	888933310	12850	12850	12850	12850	0
503	20230802	114200	888933310	12850	12850	12850	12850	0
504	20230802	114100	888933310	12850	12850	12850	12850	0
505	20230802	114000	888933310	12850	12850	12850	12850	10
506	20230802	113900	888804810	12930	12930	12930	12930	0
507	20230802	113800	888804810	12930	12850	12930	12850	501
508	20230802	113700	882328880	12850	12850	12850	12850	80
509	20230802	113600	881300880	12850	12900	12900	12850	246
510	20230802	113500	878134730	12900	12900	12900	12900	1
511	20230802	113400	878121830	12850	12850	12850	12850	0
512	20230802	113300	878121830	12850	12850	12850	12850	0
513	20230802	113200	878121830	12850	12850	12850	12850	50
514	20230802	113100	877479330	12850	12850	12850	12850	5
515	20230802	113000	877415080	12850	12880	12880	12850	1100
516	20230802	112900	863278570	12880	12880	12880	12880	0
517	20230802	112800	863278570	12880	12880	12880	12880	1
518	20230802	112700	863265690	12860	12860	12860	12860	1
519	20230802	112600	863252830	12900	12870	12900	12860	644
520	20230802	112500	854951470	12890	12890	12890	12890	22
521	20230802	112400	854667890	12860	12900	12900	12860	35
522	20230802	112300	854217070	12900	12900	12900	12900	37
523	20230802	112200	853739770	12900	12910	12910	12900	656
524	20230802	112100	845277290	12910	12910	12910	12910	0
525	20230802	112000	845277290	12910	12930	12930	12910	127
526	20230802	111900	843637620	12960	12960	12960	12960	0
527	20230802	111800	843637620	12960	12960	12960	12960	0
528	20230802	111700	843637620	12960	12960	12960	12960	34
529	20230802	111600	843196980	13000	13000	13000	13000	10
530	20230802	111500	843066980	13000	12990	13000	12990	1416
531	20230802	111400	824660400	12990	12990	12990	12990	10
532	20230802	111300	824530500	12960	12970	12970	12960	200
533	20230802	111200	821937500	12980	12980	12980	12980	0
534	20230802	111100	821937500	12980	12950	12980	12950	614
535	20230802	111000	813978770	12960	12960	12960	12960	0
536	20230802	110900	813978770	12960	12960	12960	12960	0
537	20230802	110800	813978770	12960	12910	12960	12910	442
538	20230802	110700	808255050	12910	12910	12910	12910	0
539	20230802	110600	808255050	12910	12910	12910	12910	0
540	20230802	110500	808255050	12910	12910	12910	12910	40
541	20230802	110400	807738650	12960	12900	12960	12900	884
542	20230802	110300	796328390	12890	12860	12890	12850	210
543	20230802	110200	793625440	12830	12830	12830	12830	123
544	20230802	110100	792047350	12830	12830	12830	12830	160
545	20230802	110000	789994550	12830	12880	12910	12820	902
546	20230802	105900	778424260	12890	12910	12910	12890	66
547	20230802	105800	777572460	12910	12910	12910	12910	1
548	20230802	105700	777559550	12910	12920	12920	12900	1210
549	20230802	105600	761936760	12920	12920	12920	12920	0
550	20230802	105500	761936760	12920	12920	12920	12920	201
551	20230802	105400	759339840	12970	12970	12970	12970	0
552	20230802	105300	759339840	12970	12950	12970	12950	300
553	20230802	105200	755450840	12970	12970	12970	12970	284
554	20230802	105100	751767360	12970	12970	12970	12960	244
555	20230802	105000	748602950	12960	12940	12970	12890	1300
556	20230802	104900	731762110	12940	12890	12940	12880	604
557	20230802	104800	723969930	12880	12880	12900	12880	356
558	20230802	104700	719380650	12900	12940	12940	12820	4685
559	20230802	104600	659090790	12950	12950	12950	12950	1
560	20230802	104500	659077840	12950	12940	12950	12940	129
561	20230802	104400	657407590	12920	12920	12920	12920	50
562	20230802	104300	656761590	12920	12920	12920	12920	0
563	20230802	104200	656761590	12920	12920	12920	12920	100
564	20230802	104100	655469590	12970	12970	12970	12970	75
565	20230802	104000	654496840	12980	12920	12980	12910	402
566	20230802	103900	649303600	12920	12930	12930	12920	251
567	20230802	103800	646060660	12920	12990	12990	12920	108
568	20230802	103700	644659350	12910	12990	12990	12910	1073
569	20230802	103600	630756870	12910	12920	12920	12910	500
570	20230802	103500	624299290	12920	12920	12920	12920	50
571	20230802	103400	623653290	12910	12920	12920	12910	51
572	20230802	103300	622994380	12920	12940	12940	12920	529
573	20230802	103200	616156790	12940	12940	12940	12940	33
574	20230802	103100	615729770	12940	12960	12960	12940	292
575	20230802	103000	611949940	12960	12960	12960	12960	120
576	20230802	102900	610394740	12990	12990	12990	12990	0
577	20230802	102800	610394740	12990	12990	12990	12990	200
578	20230802	102700	607796740	12960	12960	12960	12950	314
579	20230802	102600	603728310	12960	12960	12960	12960	100
580	20230802	102500	602432310	13000	12960	13000	12960	250
581	20230802	102400	599190330	13010	12970	13010	12970	101
582	20230802	102300	597880320	12970	12970	12970	12970	0
583	20230802	102200	597880320	12970	12970	12970	12970	0
584	20230802	102100	597880320	12970	12970	12970	12970	0
585	20230802	102000	597880320	12970	12980	12980	12970	354
586	20230802	101900	593286530	12980	12980	12980	12980	137
587	20230802	101800	591508270	12980	12980	12980	12980	67
588	20230802	101700	590638610	12980	12980	12980	12980	5
589	20230802	101600	590573710	12970	12970	12970	12960	176
590	20230802	101500	588291750	12980	12980	12980	12980	4
591	20230802	101400	588239830	12980	12980	12980	12980	96
592	20230802	101300	586993750	13030	13030	13030	13030	0
593	20230802	101200	586993750	13030	12980	13030	12980	102
594	20230802	101100	585669690	12980	12980	12980	12980	0
595	20230802	101000	585669690	12980	12980	12980	12980	205
596	20230802	100900	583008790	12970	13000	13000	12970	447
597	20230802	100800	577210030	13000	13010	13030	13000	339
598	20230802	100700	572797350	13030	13030	13030	13030	1088
599	20230802	100600	558620710	13000	13030	13030	13000	685
600	20230802	100500	549697660	13020	13020	13020	13020	2
601	20230802	100400	549671620	13020	13020	13020	13020	51
602	20230802	100300	549007600	13020	13020	13020	13020	150
603	20230802	100200	547054600	13020	13020	13020	13020	100
604	20230802	100100	545752600	12970	12960	12990	12960	182
605	20230802	100000	543390930	12910	12940	12990	12910	1552
606	20230802	095900	523330540	12940	12950	12950	12930	294
607	20230802	095800	519528240	12950	12970	12990	12950	559
608	20230802	095700	512274360	13000	12980	13000	12970	71
609	20230802	095600	511352850	12970	12990	12990	12970	210
610	20230802	095500	508626050	13000	13000	13000	13000	1084
611	20230802	095400	494534050	13000	13000	13000	13000	100
612	20230802	095300	493234050	13000	13000	13000	13000	120
613	20230802	095200	491674050	13000	13000	13000	13000	480
614	20230802	095100	485434050	13000	13000	13000	13000	70
615	20230802	095000	484524050	13000	13000	13000	13000	0
616	20230802	094900	484524050	13000	13000	13000	13000	0
617	20230802	094800	484524050	13000	13000	13000	13000	50
618	20230802	094700	483874050	12970	12970	12970	12970	36
619	20230802	094600	483407130	12970	12990	12990	12970	449
620	20230802	094500	477580700	12990	13010	13010	12990	1030
621	20230802	094400	464197440	13010	13020	13030	13010	423
622	20230802	094300	458689940	13020	13040	13040	13020	1131
623	20230802	094200	443954250	13060	13030	13060	13030	42
624	20230802	094100	443406960	13030	13060	13060	13030	237
625	20230802	094000	440314740	13030	13100	13110	13030	1645
626	20230802	093900	418872950	13120	13120	13120	13120	0
627	20230802	093800	418872950	13120	13080	13120	13080	21
628	20230802	093700	418598150	13080	13070	13090	13070	110
629	20230802	093600	417160230	13080	13080	13080	13060	451
630	20230802	093500	411267070	13080	13080	13080	13080	14
631	20230802	093400	411083950	13080	13090	13090	13080	206
632	20230802	093300	408388470	13090	13090	13090	13090	356
633	20230802	093200	403728430	13100	13130	13130	13100	685
634	20230802	093100	394745750	13130	13130	13130	13130	60
635	20230802	093000	393957950	13130	13130	13130	13130	137
636	20230802	092900	392159140	13130	13130	13130	13130	0
637	20230802	092800	392159140	13130	13130	13130	13130	111
638	20230802	092700	390701710	13130	13130	13130	13130	295
639	20230802	092600	386828360	13140	13150	13150	13140	244
640	20230802	092500	383621450	13190	13210	13210	13180	305
641	20230802	092400	379600320	13190	13190	13210	13190	277
642	20230802	092300	375944390	13180	13150	13180	13120	548
643	20230802	092200	368738200	13140	13170	13170	13140	560
644	20230802	092100	361372460	13170	13170	13180	13170	401
645	20230802	092000	356091070	13180	13200	13200	13180	732
646	20230802	091900	346437380	13200	13210	13210	13200	200
647	20230802	091800	343796380	13210	13210	13210	13210	85
648	20230802	091700	342673530	13210	13190	13210	13190	69
649	20230802	091600	341763180	13190	13200	13200	13190	256
650	20230802	091500	338386490	13230	13320	13320	13210	2018
651	20230802	091400	311631600	13320	13320	13320	13310	70
652	20230802	091300	310699350	13330	13320	13330	13270	422
653	20230802	091200	305074850	13330	13250	13330	13250	14
654	20230802	091100	304889030	13250	13350	13350	13250	860
655	20230802	091000	293448390	13340	13320	13340	13320	1807
656	20230802	090900	269349400	13320	13250	13320	13220	5710
657	20230802	090800	193586170	13250	13230	13250	13210	535
658	20230802	090700	186509940	13230	13250	13250	13230	591
659	20230802	090600	178687120	13250	13200	13300	13200	5927
660	20230802	090500	100243220	13190	13170	13190	13160	1532
661	20230802	090400	80039770	13190	13180	13200	13180	1001
662	20230802	090300	66836890	13170	13170	13170	13130	969
663	20230802	090200	54080660	13160	13100	13160	13100	454
664	20230802	090100	48117330	13020	12990	13090	12990	2126
665	20230802	090000	20447550	13000	13060	13060	12990	1343