KissMeData/019440/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	185900	2084440590	15480	15480	15480	15480	2240
3	20230802	185800	2084440590	15480	15480	15480	15480	0
4	20230802	185700	2084440590	15480	15480	15480	15480	0
5	20230802	185600	2084440590	15480	15480	15480	15480	0
6	20230802	185500	2084440590	15480	15480	15480	15480	0
7	20230802	185400	2084440590	15480	15480	15480	15480	0
8	20230802	185300	2084440590	15480	15480	15480	15480	0
9	20230802	185200	2084440590	15480	15480	15480	15480	0
10	20230802	185100	2084440590	15480	15480	15480	15480	0
11	20230802	185000	2084440590	15480	15480	15480	15480	0
12	20230802	184900	2084440590	15480	15480	15480	15480	0
13	20230802	184800	2084440590	15480	15480	15480	15480	0
14	20230802	184700	2084440590	15480	15480	15480	15480	0
15	20230802	184600	2084440590	15480	15480	15480	15480	0
16	20230802	184500	2084440590	15480	15480	15480	15480	0
17	20230802	184400	2084440590	15480	15480	15480	15480	0
18	20230802	184300	2084440590	15480	15480	15480	15480	0
19	20230802	184200	2084440590	15480	15480	15480	15480	0
20	20230802	184100	2084440590	15480	15480	15480	15480	0
21	20230802	184000	2084440590	15480	15480	15480	15480	0
22	20230802	183900	2084440590	15480	15480	15480	15480	0
23	20230802	183800	2084440590	15480	15480	15480	15480	0
24	20230802	183700	2084440590	15480	15480	15480	15480	0
25	20230802	183600	2084440590	15480	15480	15480	15480	0
26	20230802	183500	2084440590	15480	15480	15480	15480	0
27	20230802	183400	2084440590	15480	15480	15480	15480	0
28	20230802	183300	2084440590	15480	15480	15480	15480	0
29	20230802	183200	2084440590	15480	15480	15480	15480	0
30	20230802	183100	2084440590	15480	15480	15480	15480	0
31	20230802	183000	2084440590	15480	15480	15480	15480	0
32	20230802	182900	2084440590	15480	15480	15480	15480	2240
33	20230802	182800	2084440590	15480	15480	15480	15480	0
34	20230802	182700	2084440590	15480	15480	15480	15480	0
35	20230802	182600	2084440590	15480	15480	15480	15480	0
36	20230802	182500	2084440590	15480	15480	15480	15480	0
37	20230802	182400	2084440590	15480	15480	15480	15480	0
38	20230802	182300	2084440590	15480	15480	15480	15480	0
39	20230802	182200	2084440590	15480	15480	15480	15480	0
40	20230802	182100	2084440590	15480	15480	15480	15480	0
41	20230802	182000	2084440590	15480	15480	15480	15480	0
42	20230802	181900	2084440590	15480	15480	15480	15480	0
43	20230802	181800	2084440590	15480	15480	15480	15480	0
44	20230802	181700	2084440590	15480	15480	15480	15480	0
45	20230802	181600	2084440590	15480	15480	15480	15480	0
46	20230802	181500	2084440590	15480	15480	15480	15480	0
47	20230802	181400	2084440590	15480	15480	15480	15480	0
48	20230802	181300	2084440590	15480	15480	15480	15480	0
49	20230802	181200	2084440590	15480	15480	15480	15480	0
50	20230802	181100	2084440590	15480	15480	15480	15480	0
51	20230802	181000	2084440590	15480	15480	15480	15480	0
52	20230802	180900	2084440590	15480	15480	15480	15480	0
53	20230802	180800	2084440590	15480	15480	15480	15480	0
54	20230802	180700	2084440590	15480	15480	15480	15480	0
55	20230802	180600	2084440590	15480	15480	15480	15480	0
56	20230802	180500	2084440590	15480	15480	15480	15480	0
57	20230802	180400	2084440590	15480	15480	15480	15480	0
58	20230802	180300	2084440590	15480	15480	15480	15480	0
59	20230802	180200	2084440590	15480	15480	15480	15480	0
60	20230802	180100	2084440590	15480	15480	15480	15480	0
61	20230802	180000	2084440590	15480	15480	15480	15480	0
62	20230802	175900	2084440590	15480	15480	15480	15480	2240
63	20230802	175800	2084440590	15480	15480	15480	15480	0
64	20230802	175700	2084440590	15480	15480	15480	15480	0
65	20230802	175600	2084440590	15480	15480	15480	15480	0
66	20230802	175500	2084440590	15480	15480	15480	15480	0
67	20230802	175400	2084440590	15480	15480	15480	15480	0
68	20230802	175300	2084440590	15480	15480	15480	15480	0
69	20230802	175200	2084440590	15480	15480	15480	15480	0
70	20230802	175100	2084440590	15480	15480	15480	15480	0
71	20230802	175000	2084440590	15480	15480	15480	15480	0
72	20230802	174900	2084440590	15480	15480	15480	15480	0
73	20230802	174800	2084440590	15480	15480	15480	15480	0
74	20230802	174700	2084440590	15480	15480	15480	15480	0
75	20230802	174600	2084440590	15480	15480	15480	15480	0
76	20230802	174500	2084440590	15480	15480	15480	15480	0
77	20230802	174400	2084440590	15480	15480	15480	15480	0
78	20230802	174300	2084440590	15480	15480	15480	15480	0
79	20230802	174200	2084440590	15480	15480	15480	15480	0
80	20230802	174100	2084440590	15480	15480	15480	15480	0
81	20230802	174000	2084440590	15480	15480	15480	15480	0
82	20230802	173900	2084440590	15480	15480	15480	15480	0
83	20230802	173800	2084440590	15480	15480	15480	15480	0
84	20230802	173700	2084440590	15480	15480	15480	15480	0
85	20230802	173600	2084440590	15480	15480	15480	15480	0
86	20230802	173500	2084440590	15480	15480	15480	15480	0
87	20230802	173400	2084440590	15480	15480	15480	15480	0
88	20230802	173300	2084440590	15480	15480	15480	15480	0
89	20230802	173200	2084440590	15480	15480	15480	15480	0
90	20230802	173100	2084440590	15480	15480	15480	15480	0
91	20230802	173000	2084440590	15480	15480	15480	15480	0
92	20230802	172900	2084440590	15480	15480	15480	15480	2240
93	20230802	172800	2084440590	15480	15480	15480	15480	0
94	20230802	172700	2084440590	15480	15480	15480	15480	0
95	20230802	172600	2084440590	15480	15480	15480	15480	0
96	20230802	172500	2084440590	15480	15480	15480	15480	0
97	20230802	172400	2084440590	15480	15480	15480	15480	0
98	20230802	172300	2084440590	15480	15480	15480	15480	0
99	20230802	172200	2084440590	15480	15480	15480	15480	0
100	20230802	172100	2084440590	15480	15480	15480	15480	0
101	20230802	172000	2084440590	15480	15480	15480	15480	0
102	20230802	171900	2084440590	15480	15480	15480	15480	0
103	20230802	171800	2084440590	15480	15480	15480	15480	0
104	20230802	171700	2084440590	15480	15480	15480	15480	0
105	20230802	171600	2084440590	15480	15480	15480	15480	0
106	20230802	171500	2084440590	15480	15480	15480	15480	0
107	20230802	171400	2084440590	15480	15480	15480	15480	0
108	20230802	171300	2084440590	15480	15480	15480	15480	0
109	20230802	171200	2084440590	15480	15480	15480	15480	0
110	20230802	171100	2084440590	15480	15480	15480	15480	0
111	20230802	171000	2084440590	15480	15480	15480	15480	0
112	20230802	170900	2084440590	15480	15480	15480	15480	0
113	20230802	170800	2084440590	15480	15480	15480	15480	0
114	20230802	170700	2084440590	15480	15480	15480	15480	0
115	20230802	170600	2084440590	15480	15480	15480	15480	0
116	20230802	170500	2084440590	15480	15480	15480	15480	0
117	20230802	170400	2084440590	15480	15480	15480	15480	0
118	20230802	170300	2084440590	15480	15480	15480	15480	0
119	20230802	170200	2084440590	15480	15480	15480	15480	0
120	20230802	170100	2084440590	15480	15480	15480	15480	0
121	20230802	170000	2084440590	15480	15480	15480	15480	0
122	20230802	165900	2084440590	15480	15480	15480	15480	2240
123	20230802	165800	2084440590	15480	15480	15480	15480	0
124	20230802	165700	2084440590	15480	15480	15480	15480	0
125	20230802	165600	2084440590	15480	15480	15480	15480	0
126	20230802	165500	2084440590	15480	15480	15480	15480	0
127	20230802	165400	2084440590	15480	15480	15480	15480	0
128	20230802	165300	2084440590	15480	15480	15480	15480	0
129	20230802	165200	2084440590	15480	15480	15480	15480	0
130	20230802	165100	2084440590	15480	15480	15480	15480	0
131	20230802	165000	2084440590	15480	15480	15480	15480	0
132	20230802	164900	2084440590	15480	15480	15480	15480	0
133	20230802	164800	2084440590	15480	15480	15480	15480	0
134	20230802	164700	2084440590	15480	15480	15480	15480	0
135	20230802	164600	2084440590	15480	15480	15480	15480	0
136	20230802	164500	2084440590	15480	15480	15480	15480	0
137	20230802	164400	2084440590	15480	15480	15480	15480	0
138	20230802	164300	2084440590	15480	15480	15480	15480	0
139	20230802	164200	2084440590	15480	15480	15480	15480	0
140	20230802	164100	2084440590	15480	15480	15480	15480	0
141	20230802	164000	2084440590	15480	15480	15480	15480	0
142	20230802	163900	2084440590	15480	15480	15480	15480	0
143	20230802	163800	2084440590	15480	15480	15480	15480	0
144	20230802	163700	2084440590	15480	15480	15480	15480	0
145	20230802	163600	2084440590	15480	15480	15480	15480	0
146	20230802	163500	2084440590	15480	15480	15480	15480	0
147	20230802	163400	2084440590	15480	15480	15480	15480	0
148	20230802	163300	2084440590	15480	15480	15480	15480	0
149	20230802	163200	2084440590	15480	15480	15480	15480	0
150	20230802	163100	2084440590	15480	15480	15480	15480	0
151	20230802	163000	2084440590	15480	15480	15480	15480	0
152	20230802	162900	2084440590	15480	15480	15480	15480	2240
153	20230802	162800	2084440590	15480	15480	15480	15480	0
154	20230802	162700	2084440590	15480	15480	15480	15480	0
155	20230802	162600	2084440590	15480	15480	15480	15480	0
156	20230802	162500	2084440590	15480	15480	15480	15480	0
157	20230802	162400	2084440590	15480	15480	15480	15480	0
158	20230802	162300	2084440590	15480	15480	15480	15480	0
159	20230802	162200	2084440590	15480	15480	15480	15480	0
160	20230802	162100	2084440590	15480	15480	15480	15480	0
161	20230802	162000	2084440590	15480	15480	15480	15480	0
162	20230802	161900	2084440590	15480	15480	15480	15480	0
163	20230802	161800	2084440590	15480	15480	15480	15480	0
164	20230802	161700	2084440590	15480	15480	15480	15480	0
165	20230802	161600	2084440590	15480	15480	15480	15480	0
166	20230802	161500	2084440590	15480	15480	15480	15480	0
167	20230802	161400	2084440590	15480	15480	15480	15480	0
168	20230802	161300	2084440590	15480	15480	15480	15480	0
169	20230802	161200	2084440590	15480	15480	15480	15480	0
170	20230802	161100	2084440590	15480	15480	15480	15480	0
171	20230802	161000	2084440590	15480	15480	15480	15480	0
172	20230802	160900	2084440590	15480	15480	15480	15480	0
173	20230802	160800	2084440590	15480	15480	15480	15480	0
174	20230802	160700	2084440590	15480	15480	15480	15480	0
175	20230802	160600	2084440590	15480	15480	15480	15480	0
176	20230802	160500	2084440590	15480	15480	15480	15480	0
177	20230802	160400	2084440590	15480	15480	15480	15480	0
178	20230802	160300	2084440590	15480	15480	15480	15480	0
179	20230802	160200	2084440590	15480	15480	15480	15480	0
180	20230802	160100	2084440590	15480	15480	15480	15480	0
181	20230802	160000	2084440590	15480	15480	15480	15480	0
182	20230802	155900	2084440590	15480	15480	15480	15480	2240
183	20230802	155800	2084440590	15480	15480	15480	15480	0
184	20230802	155700	2084440590	15480	15480	15480	15480	0
185	20230802	155600	2084440590	15480	15480	15480	15480	0
186	20230802	155500	2084440590	15480	15480	15480	15480	0
187	20230802	155400	2084440590	15480	15480	15480	15480	0
188	20230802	155300	2084440590	15480	15480	15480	15480	0
189	20230802	155200	2084440590	15480	15480	15480	15480	0
190	20230802	155100	2084440590	15480	15480	15480	15480	0
191	20230802	155000	2084440590	15480	15480	15480	15480	0
192	20230802	154900	2084440590	15480	15480	15480	15480	0
193	20230802	154800	2084440590	15480	15480	15480	15480	0
194	20230802	154700	2084440590	15480	15480	15480	15480	0
195	20230802	154600	2084440590	15480	15480	15480	15480	0
196	20230802	154500	2084440590	15480	15480	15480	15480	0
197	20230802	154400	2084440590	15480	15480	15480	15480	0
198	20230802	154300	2084440590	15480	15480	15480	15480	0
199	20230802	154200	2084440590	15480	15480	15480	15480	0
200	20230802	154100	2084440590	15480	15480	15480	15480	0
201	20230802	154000	2084440590	15480	15480	15480	15480	0
202	20230802	153900	2084440590	15480	15480	15480	15480	0
203	20230802	153800	2084440590	15480	15480	15480	15480	0
204	20230802	153700	2084440590	15480	15480	15480	15480	0
205	20230802	153600	2084440590	15480	15480	15480	15480	0
206	20230802	153500	2084440590	15480	15480	15480	15480	0
207	20230802	153400	2084440590	15480	15480	15480	15480	0
208	20230802	153300	2084440590	15480	15480	15480	15480	0
209	20230802	153200	2084440590	15480	15480	15480	15480	0
210	20230802	153100	2084440590	15480	15480	15480	15480	0
211	20230802	153000	2084440590	15480	15480	15480	15480	2240
212	20230802	152900	2049765390	15580	15580	15580	15580	0
213	20230802	152800	2049765390	15580	15580	15580	15580	0
214	20230802	152700	2049765390	15580	15580	15580	15580	0
215	20230802	152600	2049765390	15580	15580	15580	15580	0
216	20230802	152500	2049765390	15580	15580	15580	15580	0
217	20230802	152400	2049765390	15580	15580	15580	15580	0
218	20230802	152300	2049765390	15580	15580	15580	15580	0
219	20230802	152200	2049765390	15580	15580	15580	15580	0
220	20230802	152100	2049765390	15580	15580	15580	15580	0
221	20230802	152000	2049765390	15580	15580	15580	15580	0
222	20230802	151900	2049765390	15580	15580	15580	15580	321
223	20230802	151800	2044764210	15590	15590	15590	15590	132
224	20230802	151700	2042706330	15590	15550	15590	15550	256
225	20230802	151600	2038718530	15550	15530	15550	15470	66
226	20230802	151500	2037696730	15560	15570	15570	15550	9
227	20230802	151400	2037556740	15570	15550	15570	15550	110
228	20230802	151300	2035844940	15550	15530	15550	15530	19
229	20230802	151200	2035549730	15530	15530	15530	15530	1
230	20230802	151100	2035534200	15530	15500	15530	15500	248
231	20230802	151000	2031687760	15510	15500	15510	15500	404
232	20230802	150900	2025422230	15510	15510	15510	15510	2
233	20230802	150800	2025391210	15450	15450	15450	15450	3
234	20230802	150700	2025344860	15510	15510	15510	15510	51
235	20230802	150600	2024553850	15500	15500	15500	15500	150
236	20230802	150500	2022228850	15510	15510	15510	15510	0
237	20230802	150400	2022228850	15510	15430	15510	15420	305
238	20230802	150300	2017525310	15430	15520	15520	15430	356
239	20230802	150200	2012028700	15430	15430	15430	15430	0
240	20230802	150100	2012028700	15430	15430	15430	15430	1
241	20230802	150000	2012013270	15520	15440	15520	15420	24
242	20230802	145900	2011642670	15440	15440	15440	15440	0
243	20230802	145800	2011642670	15440	15440	15440	15440	2
244	20230802	145700	2011611790	15520	15440	15520	15440	4
245	20230802	145600	2011549790	15520	15440	15520	15440	5
246	20230802	145500	2011472430	15520	15420	15520	15420	59
247	20230802	145400	2010562450	15420	15430	15520	15410	1010
248	20230802	145300	1994986380	15520	15500	15520	15500	5
249	20230802	145200	1994908810	15430	15470	15510	15430	1292
250	20230802	145100	1974943200	15520	15460	15520	15460	7
251	20230802	145000	1974834620	15460	15530	15530	15460	4
252	20230802	144900	1974772710	15460	15480	15480	15460	190
253	20230802	144800	1971834280	15470	15470	15470	15470	1
254	20230802	144700	1971818810	15470	15470	15470	15470	3
255	20230802	144600	1971772400	15540	15540	15540	15540	0
256	20230802	144500	1971772400	15540	15530	15540	15530	11
257	20230802	144400	1971601470	15530	15540	15550	15470	110
258	20230802	144300	1969891250	15460	15460	15460	15460	2
259	20230802	144200	1969860330	15560	15460	15560	15460	201
260	20230802	144100	1966733140	15460	15460	15460	15460	3
261	20230802	144000	1966686760	15450	15450	15450	15450	3
262	20230802	143900	1966640410	15450	15450	15450	15450	2
263	20230802	143800	1966609510	15450	15450	15450	15450	2
264	20230802	143700	1966578610	15570	15570	15570	15570	18
265	20230802	143600	1966298350	15440	15420	15440	15420	104
266	20230802	143500	1964692610	15420	15420	15420	15420	0
267	20230802	143400	1964692610	15420	15420	15420	15420	4
268	20230802	143300	1964630930	15570	15420	15570	15420	2
269	20230802	143200	1964599940	15420	15580	15580	15420	3
270	20230802	143100	1964553520	15580	15490	15580	15490	118
271	20230802	143000	1962722150	15410	15410	15420	15410	4
272	20230802	142900	1962660490	15410	15410	15410	15410	4
273	20230802	142800	1962598850	15500	15500	15500	15500	11
274	20230802	142700	1962428350	15410	15410	15410	15410	23
275	20230802	142600	1962073920	15500	15500	15500	15500	3
276	20230802	142500	1962027420	15500	15410	15500	15410	4
277	20230802	142400	1961965690	15410	15410	15410	15410	2
278	20230802	142300	1961934870	15410	15410	15410	15410	3
279	20230802	142200	1961888640	15410	15410	15410	15410	2
280	20230802	142100	1961857820	15410	15420	15420	15410	183
281	20230802	142000	1959036000	15420	15420	15420	15420	2
282	20230802	141900	1959005160	15420	15420	15420	15420	1
283	20230802	141800	1958989740	15420	15420	15420	15420	885
284	20230802	141700	1945343040	15420	15420	15420	15420	0
285	20230802	141600	1945343040	15420	15410	15420	15410	13
286	20230802	141500	1945142680	15410	15410	15410	15410	1
287	20230802	141400	1945127270	15410	15410	15410	15410	3
288	20230802	141300	1945081040	15450	15450	15450	15450	75
289	20230802	141200	1943922290	15410	15400	15410	15400	4
290	20230802	141100	1943860660	15400	15400	15400	15400	202
291	20230802	141000	1940749860	15400	15400	15400	15400	3
292	20230802	140900	1940703660	15380	15380	15380	15380	3
293	20230802	140800	1940657520	15380	15380	15380	15380	1
294	20230802	140700	1940642140	15420	15360	15420	15360	100
295	20230802	140600	1939100860	15350	15350	15350	15350	1
296	20230802	140500	1939085510	15350	15400	15400	15350	273
297	20230802	140400	1934892720	15390	15390	15390	15390	40
298	20230802	140300	1934277120	15390	15400	15400	15390	18
299	20230802	140200	1933999930	15490	15490	15490	15490	2
300	20230802	140100	1933968950	15390	15420	15500	15390	1375
301	20230802	140000	1912781040	15410	15520	15520	15410	1265
302	20230802	135900	1893231210	15520	15520	15520	15520	0
303	20230802	135800	1893231210	15520	15520	15520	15520	3
304	20230802	135700	1893184650	15510	15510	15510	15510	1
305	20230802	135600	1893169140	15520	15520	15520	15520	703
306	20230802	135500	1882258580	15600	15600	15600	15600	5
307	20230802	135400	1882180580	15520	15520	15520	15520	4
308	20230802	135300	1882118500	15530	15530	15530	15530	1
309	20230802	135200	1882102970	15520	15520	15520	15520	32
310	20230802	135100	1881606330	15520	15520	15520	15520	11
311	20230802	135000	1881435610	15520	15600	15600	15520	11
312	20230802	134900	1881264250	15520	15520	15520	15520	3
313	20230802	134800	1881217690	15540	15510	15540	15510	36
314	20230802	134700	1880658280	15500	15590	15590	15500	399
315	20230802	134600	1874452370	15600	15600	15600	15600	0
316	20230802	134500	1874452370	15600	15600	15600	15600	6
317	20230802	134400	1874358770	15600	15600	15600	15600	0
318	20230802	134300	1874358770	15600	15600	15600	15600	7
319	20230802	134200	1874249570	15600	15600	15600	15600	48
320	20230802	134100	1873500770	15640	15640	15640	15640	50
321	20230802	134000	1872718770	15600	15630	15640	15600	93
322	20230802	133900	1871266150	15640	15640	15640	15640	76
323	20230802	133800	1870077510	15640	15630	15640	15630	8
324	20230802	133700	1869952430	15640	15660	15660	15640	93
325	20230802	133600	1868496860	15670	15690	15690	15670	28
326	20230802	133500	1868057820	15680	15680	15680	15680	0
327	20230802	133400	1868057820	15680	15680	15680	15680	2
328	20230802	133300	1868026460	15680	15680	15680	15680	2
329	20230802	133200	1867995100	15680	15690	15690	15680	103
330	20230802	133100	1866379650	15690	15690	15690	15690	0
331	20230802	133000	1866379650	15690	15690	15690	15690	4
332	20230802	132900	1866316890	15690	15690	15690	15690	88
333	20230802	132800	1864936170	15690	15690	15690	15690	0
334	20230802	132700	1864936170	15690	15690	15690	15690	5
335	20230802	132600	1864857720	15790	15790	15790	15790	30
336	20230802	132500	1864384020	15680	15680	15680	15680	3
337	20230802	132400	1864336980	15680	15680	15680	15680	2
338	20230802	132300	1864305620	15680	15690	15690	15670	803
339	20230802	132200	1851720600	15690	15730	15730	15690	7
340	20230802	132100	1851610530	15680	15700	15700	15680	237
341	20230802	132000	1847889770	15740	15710	15740	15700	119
342	20230802	131900	1846020190	15720	15740	15740	15720	343
343	20230802	131800	1840625260	15740	15740	15740	15740	3
344	20230802	131700	1840578040	15730	15740	15740	15730	5
345	20230802	131600	1840499350	15740	15730	15740	15730	4
346	20230802	131500	1840436420	15740	15730	15740	15730	41
347	20230802	131400	1839791480	15730	15730	15730	15730	79
348	20230802	131300	1838548810	15730	15730	15730	15730	0
349	20230802	131200	1838548810	15730	15730	15730	15730	6
350	20230802	131100	1838454430	15740	15740	15740	15740	13
351	20230802	131000	1838249810	15740	15740	15740	15740	4
352	20230802	130900	1838186850	15730	15730	15730	15730	5
353	20230802	130800	1838108200	15730	15730	15730	15730	0
354	20230802	130700	1838108200	15730	15730	15730	15730	8
355	20230802	130600	1837982360	15740	15740	15750	15740	21
356	20230802	130500	1837651780	15740	15750	15750	15740	2
357	20230802	130400	1837620290	15740	15740	15740	15740	0
358	20230802	130300	1837620290	15740	15760	15760	15740	9
359	20230802	130200	1837478490	15760	15760	15760	15760	1
360	20230802	130100	1837462730	15760	15760	15760	15760	3
361	20230802	130000	1837415450	15740	15740	15740	15740	3
362	20230802	125900	1837368230	15820	15820	15820	15820	1
363	20230802	125800	1837352410	15740	15740	15740	15740	3
364	20230802	125700	1837305190	15740	15740	15740	15740	2
365	20230802	125600	1837273710	15740	15740	15740	15740	11
366	20230802	125500	1837100570	15740	15740	15740	15740	40
367	20230802	125400	1836470970	15740	15740	15740	15740	3
368	20230802	125300	1836423750	15740	15740	15740	15740	0
369	20230802	125200	1836423750	15740	15740	15740	15740	6
370	20230802	125100	1836329310	15740	15750	15750	15740	557
371	20230802	125000	1827557620	15750	15800	15800	15750	4093
372	20230802	124900	1763019300	15800	15800	15800	15800	2
373	20230802	124800	1762987700	15800	15800	15800	15800	1
374	20230802	124700	1762971900	15800	15800	15800	15800	4
375	20230802	124600	1762908700	15800	15800	15800	15800	0
376	20230802	124500	1762908700	15800	15800	15800	15800	14
377	20230802	124400	1762687500	15800	15800	15800	15800	0
378	20230802	124300	1762687500	15800	15810	15810	15800	2
379	20230802	124200	1762655890	15820	15800	15820	15800	4
380	20230802	124100	1762592630	15800	15820	15820	15800	21
381	20230802	124000	1762260490	15820	15820	15820	15820	3
382	20230802	123900	1762213030	15820	15800	15820	15800	2
383	20230802	123800	1762181410	15980	15850	15980	15850	103
384	20230802	123700	1760536580	15970	15890	15970	15890	131
385	20230802	123600	1758449240	15800	15800	15890	15790	386
386	20230802	123500	1752328790	15800	15800	15800	15800	2
387	20230802	123400	1752297190	15800	15800	15800	15800	3
388	20230802	123300	1752249790	15800	15800	15800	15800	1
389	20230802	123200	1752233990	15800	15800	15800	15800	3
390	20230802	123100	1752186590	15800	15800	15800	15800	1
391	20230802	123000	1752170790	15800	15800	15800	15800	3
392	20230802	122900	1752123390	15790	15790	15790	15790	3
393	20230802	122800	1752076020	15820	15830	15830	15820	5
394	20230802	122700	1751996880	15820	15790	15820	15790	641
395	20230802	122600	1741856980	15790	15790	15790	15790	1
396	20230802	122500	1741841190	15820	15820	15820	15780	43
397	20230802	122400	1741161010	15770	15770	15770	15770	1
398	20230802	122300	1741145240	15770	15770	15770	15770	3
399	20230802	122200	1741097930	15770	15770	15770	15770	0
400	20230802	122100	1741097930	15770	15770	15770	15770	5
401	20230802	122000	1741019080	15820	15770	15820	15770	272
402	20230802	121900	1736717250	15770	15770	15770	15770	0
403	20230802	121800	1736717250	15770	15770	15770	15770	4
404	20230802	121700	1736654170	15770	15770	15770	15770	0
405	20230802	121600	1736654170	15770	15770	15770	15770	110
406	20230802	121500	1734919470	15770	15770	15770	15770	1
407	20230802	121400	1734903700	15770	15770	15770	15770	2
408	20230802	121300	1734872160	15770	15770	15770	15770	26
409	20230802	121200	1734462140	15770	15780	15780	15770	179
410	20230802	121100	1731638220	15780	15800	15800	15780	2
411	20230802	121000	1731606640	15800	15810	15810	15800	10
412	20230802	120900	1731448570	15810	15780	15810	15780	94
413	20230802	120800	1729964930	15780	15780	15780	15780	0
414	20230802	120700	1729964930	15780	15780	15780	15780	3
415	20230802	120600	1729917590	15780	15780	15780	15780	2
416	20230802	120500	1729886030	15780	15780	15780	15780	3
417	20230802	120400	1729838690	15770	15770	15770	15770	30
418	20230802	120300	1729365590	15770	15790	15790	15770	7
419	20230802	120200	1729255160	15790	15790	15790	15790	0
420	20230802	120100	1729255160	15790	15770	15790	15770	6
421	20230802	120000	1729160490	15770	15780	15780	15770	112
422	20230802	115900	1727394230	15780	15780	15780	15780	52
423	20230802	115800	1726573670	15780	15780	15780	15780	0
424	20230802	115700	1726573670	15780	15780	15780	15780	0
425	20230802	115600	1726573670	15780	15790	15790	15780	198
426	20230802	115500	1723449170	15790	15790	15790	15790	301
427	20230802	115400	1718696380	15800	15800	15800	15800	126
428	20230802	115300	1716705580	15810	15810	15810	15810	106
429	20230802	115200	1715029720	15820	15820	15820	15820	0
430	20230802	115100	1715029720	15820	15820	15820	15820	0
431	20230802	115000	1715029720	15820	15820	15820	15820	4
432	20230802	114900	1714966440	15820	15820	15820	15820	41
433	20230802	114800	1714317820	15820	15820	15820	15820	2
434	20230802	114700	1714286180	15820	15820	15820	15820	32
435	20230802	114600	1713779940	15820	15820	15820	15820	14
436	20230802	114500	1713558460	15820	15810	15820	15810	20
437	20230802	114400	1713242240	15810	15810	15810	15810	7
438	20230802	114300	1713131570	15810	15810	15810	15810	0
439	20230802	114200	1713131570	15810	15810	15810	15810	23
440	20230802	114100	1712767940	15810	15810	15810	15810	0
441	20230802	114000	1712767940	15810	15810	15810	15810	0
442	20230802	113900	1712767940	15810	15800	15810	15800	105
443	20230802	113800	1711108900	15800	15800	15800	15800	115
444	20230802	113700	1709291900	15800	15810	15810	15800	620
445	20230802	113600	1699492310	15820	15820	15820	15820	170
446	20230802	113500	1696802910	15820	15840	15840	15820	72
447	20230802	113400	1695662900	15830	15830	15830	15830	0
448	20230802	113300	1695662900	15830	15890	15890	15830	52
449	20230802	113200	1694839680	15890	15890	15890	15890	2
450	20230802	113100	1694807900	15830	15830	15830	15830	0
451	20230802	113000	1694807900	15830	15830	15830	15830	0
452	20230802	112900	1694807900	15830	15830	15830	15830	26
453	20230802	112800	1694396320	15840	15860	15860	15840	347
454	20230802	112700	1688897730	15860	15870	15870	15860	156
455	20230802	112600	1686423330	15880	15880	15880	15880	0
456	20230802	112500	1686423330	15880	15880	15880	15880	61
457	20230802	112400	1685454650	15900	15900	15900	15900	0
458	20230802	112300	1685454650	15900	15900	15900	15900	0
459	20230802	112200	1685454650	15900	15910	15910	15900	564
460	20230802	112100	1676487030	15910	15910	15910	15910	0
461	20230802	112000	1676487030	15910	15910	15910	15910	171
462	20230802	111900	1673766420	15910	15930	15930	15910	129
463	20230802	111800	1671712670	15930	15920	15930	15920	490
464	20230802	111700	1663911850	15920	15920	15920	15920	0
465	20230802	111600	1663911850	15920	15930	15930	15920	221
466	20230802	111500	1660391340	15940	15940	15940	15930	429
467	20230802	111400	1653556160	15940	15950	15950	15940	176
468	20230802	111300	1650748980	15950	15950	15950	15950	20
469	20230802	111200	1650429980	15950	15950	15950	15950	104
470	20230802	111100	1648771180	15950	15950	15950	15950	41
471	20230802	111000	1648117230	15940	15940	15940	15940	10
472	20230802	110900	1647957830	15940	15940	15950	15940	836
473	20230802	110800	1634623680	15930	15930	15930	15930	1
474	20230802	110700	1634607750	15950	15950	15950	15950	0
475	20230802	110600	1634607750	15950	15930	15950	15920	14
476	20230802	110500	1634384600	15930	15930	15930	15930	25
477	20230802	110400	1633986350	15930	15930	15930	15930	50
478	20230802	110300	1633189850	15950	15950	15950	15950	165
479	20230802	110200	1630558100	15970	15970	15970	15970	0
480	20230802	110100	1630558100	15970	15970	15970	15970	150
481	20230802	110000	1628162600	15970	15970	15970	15970	8
482	20230802	105900	1628034840	15970	15980	15980	15970	38
483	20230802	105800	1627427830	15980	15980	15980	15980	0
484	20230802	105700	1627427830	15980	16020	16020	15980	54
485	20230802	105600	1626564710	16020	16050	16050	16020	107
486	20230802	105500	1624848230	16050	15970	16050	15960	578
487	20230802	105400	1615598470	15960	15960	15960	15960	21
488	20230802	105300	1615263310	15960	15970	16000	15960	275
489	20230802	105200	1610870840	15960	15960	15960	15960	17
490	20230802	105100	1610599520	15950	15960	15960	15950	600
491	20230802	105000	1601024020	15960	15960	15960	15960	3
492	20230802	104900	1600976140	15960	15960	15960	15960	200
493	20230802	104800	1597784140	15960	15960	15960	15960	1
494	20230802	104700	1597768180	15960	15920	15960	15920	988
495	20230802	104600	1582037500	15940	15940	15940	15940	1
496	20230802	104500	1582021560	15950	15950	15950	15920	110
497	20230802	104400	1580267120	15960	15970	15970	15960	563
498	20230802	104300	1571276020	15970	15970	15970	15970	530
499	20230802	104200	1562811920	15970	15950	15970	15950	325
500	20230802	104100	1557621810	15910	15950	15950	15910	123
501	20230802	104000	1555664480	15970	15940	15970	15910	95
502	20230802	103900	1554152760	15940	15960	15960	15940	282
503	20230802	103800	1549653840	15960	15940	15960	15940	15
504	20230802	103700	1549414550	15910	15910	15910	15910	0
505	20230802	103600	1549414550	15910	15910	15910	15910	0
506	20230802	103500	1549414550	15910	15960	15960	15910	124
507	20230802	103400	1547439890	15950	15950	15950	15950	0
508	20230802	103300	1547439890	15950	16000	16000	15950	379
509	20230802	103200	1541376390	16000	15990	16000	15990	600
510	20230802	103100	1531776430	15990	15960	15990	15960	201
511	20230802	103000	1528565590	15960	15960	15960	15960	2
512	20230802	102900	1528533670	15960	15940	15960	15940	263
513	20230802	102800	1524339330	15880	15880	15880	15880	4
514	20230802	102700	1524275810	15880	15880	15880	15880	70
515	20230802	102600	1523164210	15870	15930	15940	15870	314
516	20230802	102500	1518163520	15920	15910	15920	15910	155
517	20230802	102400	1515695940	15890	15870	15890	15870	435
518	20230802	102300	1508787430	15860	15870	15870	15860	20
519	20230802	102200	1508470050	15890	15890	15890	15890	0
520	20230802	102100	1508470050	15890	15870	15890	15870	8
521	20230802	102000	1508343070	15870	15870	15870	15870	25
522	20230802	101900	1507946320	15890	15890	15890	15890	110
523	20230802	101800	1506198420	15890	15910	15910	15890	73
524	20230802	101700	1505037020	15900	15890	15900	15890	61
525	20230802	101600	1504067210	15860	15890	15890	15860	51
526	20230802	101500	1503256850	15860	15860	15860	15860	11
527	20230802	101400	1503082390	15860	15900	15900	15860	32
528	20230802	101300	1502574710	15900	15900	15900	15900	0
529	20230802	101200	1502574710	15900	15900	15900	15900	0
530	20230802	101100	1502574710	15900	15860	15900	15860	29
531	20230802	101000	1502114730	15870	15870	15870	15870	13
532	20230802	100900	1501908420	15900	15900	15900	15900	0
533	20230802	100800	1501908420	15900	15900	15900	15900	455
534	20230802	100700	1494673920	15900	15840	15900	15840	56
535	20230802	100600	1493783740	15830	15820	15830	15820	99
536	20230802	100500	1492217540	15820	15820	15820	15820	1
537	20230802	100400	1492201720	15820	15820	15820	15820	7
538	20230802	100300	1492090980	15830	15830	15830	15830	11
539	20230802	100200	1491916850	15840	15840	15840	15840	8
540	20230802	100100	1491790130	15840	15840	15840	15840	45
541	20230802	100000	1491077330	15840	15830	15840	15830	4
542	20230802	095900	1491013990	15850	15850	15850	15850	240
543	20230802	095800	1487209990	15810	15810	15810	15810	8
544	20230802	095700	1487083510	15810	15810	15810	15810	22
545	20230802	095600	1486735690	15810	15850	15850	15810	7
546	20230802	095500	1486624780	15850	15850	15850	15800	558
547	20230802	095400	1477792680	15860	15860	15860	15820	656
548	20230802	095300	1467410470	15870	15870	15870	15870	259
549	20230802	095200	1463300140	15870	15870	15870	15870	0
550	20230802	095100	1463300140	15870	15870	15870	15870	10
551	20230802	095000	1463141440	15870	15930	15930	15870	350
552	20230802	094900	1457573740	15940	15930	15940	15930	8
553	20230802	094800	1457446230	15940	15980	15980	15940	25
554	20230802	094700	1457047490	15980	15990	15990	15980	212
555	20230802	094600	1453659710	15930	16000	16000	15910	191
556	20230802	094500	1450617290	15910	15910	15910	15910	1
557	20230802	094400	1450601380	15880	15930	15930	15880	612
558	20230802	094300	1440880870	15940	15950	15950	15940	25
559	20230802	094200	1440482350	15960	15960	15960	15950	30
560	20230802	094100	1440003740	15960	15960	15960	15960	0
561	20230802	094000	1440003740	15960	16070	16070	15960	141
562	20230802	093900	1437745620	16070	16010	16070	16010	245
563	20230802	093800	1433811950	16070	16080	16080	16020	1032
564	20230802	093700	1417230610	16090	16040	16090	16010	911
565	20230802	093600	1402606840	16000	15930	16000	15930	746
566	20230802	093500	1390697120	15930	15870	15930	15870	448
567	20230802	093400	1383572330	15870	15870	15870	15870	7
568	20230802	093300	1383461240	15880	15920	15920	15880	226
569	20230802	093200	1379872280	15920	15950	15950	15920	237
570	20230802	093100	1376098550	15950	15920	15950	15920	135
571	20230802	093000	1373945980	15920	15940	15940	15920	23
572	20230802	092900	1373579620	15950	15860	15950	15840	388
573	20230802	092800	1367403970	15820	15880	15950	15810	477
574	20230802	092700	1359849010	15850	15850	15850	15850	164
575	20230802	092600	1357249610	15780	15780	15780	15780	1
576	20230802	092500	1357233830	15770	15760	15880	15760	776
577	20230802	092400	1344994940	15760	15770	15770	15760	300
578	20230802	092300	1340266920	15760	15760	15770	15760	936
579	20230802	092200	1325514550	15770	15770	15770	15760	713
580	20230802	092100	1314272710	15770	15790	15890	15770	1403
581	20230802	092000	1292135810	15800	15940	15940	15790	1636
582	20230802	091900	1266151520	15920	15790	15920	15790	200
583	20230802	091800	1262972940	15890	15770	15890	15760	2724
584	20230802	091700	1219804200	15770	15910	15910	15760	1402
585	20230802	091600	1197655050	15920	16130	16130	15920	3798
586	20230802	091500	1136627930	16130	16200	16200	16130	1937
587	20230802	091400	1105318440	16210	16320	16320	16210	2136
588	20230802	091300	1070552810	16330	16350	16350	16320	957
589	20230802	091200	1054920480	16350	16420	16440	16350	3872
590	20230802	091100	991530250	16420	16170	16420	16170	6037
591	20230802	091000	893012610	16150	16130	16170	16130	1295
592	20230802	090900	872085580	16120	16240	16240	16120	3378
593	20230802	090800	817476910	16240	16200	16240	16170	887
594	20230802	090700	803109450	16200	16270	16290	16200	2306
595	20230802	090600	765652010	16280	16110	16320	16110	5174
596	20230802	090500	681712840	16110	16140	16160	16110	2977
597	20230802	090400	633692330	16140	16350	16540	16110	11684
598	20230802	090300	442666470	16350	16390	16390	16300	8074
599	20230802	090200	310363200	16820	16820	16820	16820	0
600	20230802	090100	310363200	16820	16260	16820	16080	11908
601	20230802	090000	116121920	16270	15300	16820	15300	7245