KissMeData/035250/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	191000	10317962450	15660	15660	15660	15660	25127
3	20230802	190900	10317962450	15660	15660	15660	15660	0
4	20230802	190800	10317962450	15660	15660	15660	15660	0
5	20230802	190700	10317962450	15660	15660	15660	15660	0
6	20230802	190600	10317962450	15660	15660	15660	15660	0
7	20230802	190500	10317962450	15660	15660	15660	15660	0
8	20230802	190400	10317962450	15660	15660	15660	15660	0
9	20230802	190300	10317962450	15660	15660	15660	15660	0
10	20230802	190200	10317962450	15660	15660	15660	15660	0
11	20230802	190100	10317962450	15660	15660	15660	15660	0
12	20230802	190000	10317962450	15660	15660	15660	15660	0
13	20230802	185900	10317962450	15660	15660	15660	15660	0
14	20230802	185800	10317962450	15660	15660	15660	15660	0
15	20230802	185700	10317962450	15660	15660	15660	15660	0
16	20230802	185600	10317962450	15660	15660	15660	15660	0
17	20230802	185500	10317962450	15660	15660	15660	15660	0
18	20230802	185400	10317962450	15660	15660	15660	15660	0
19	20230802	185300	10317962450	15660	15660	15660	15660	0
20	20230802	185200	10317962450	15660	15660	15660	15660	0
21	20230802	185100	10317962450	15660	15660	15660	15660	0
22	20230802	185000	10317962450	15660	15660	15660	15660	0
23	20230802	184900	10317962450	15660	15660	15660	15660	0
24	20230802	184800	10317962450	15660	15660	15660	15660	0
25	20230802	184700	10317962450	15660	15660	15660	15660	0
26	20230802	184600	10317962450	15660	15660	15660	15660	0
27	20230802	184500	10317962450	15660	15660	15660	15660	0
28	20230802	184400	10317962450	15660	15660	15660	15660	0
29	20230802	184300	10317962450	15660	15660	15660	15660	0
30	20230802	184200	10317962450	15660	15660	15660	15660	0
31	20230802	184100	10317962450	15660	15660	15660	15660	0
32	20230802	184000	10317962450	15660	15660	15660	15660	25127
33	20230802	183900	10317962450	15660	15660	15660	15660	0
34	20230802	183800	10317962450	15660	15660	15660	15660	0
35	20230802	183700	10317962450	15660	15660	15660	15660	0
36	20230802	183600	10317962450	15660	15660	15660	15660	0
37	20230802	183500	10317962450	15660	15660	15660	15660	0
38	20230802	183400	10317962450	15660	15660	15660	15660	0
39	20230802	183300	10317962450	15660	15660	15660	15660	0
40	20230802	183200	10317962450	15660	15660	15660	15660	0
41	20230802	183100	10317962450	15660	15660	15660	15660	0
42	20230802	183000	10317962450	15660	15660	15660	15660	0
43	20230802	182900	10317962450	15660	15660	15660	15660	0
44	20230802	182800	10317962450	15660	15660	15660	15660	0
45	20230802	182700	10317962450	15660	15660	15660	15660	0
46	20230802	182600	10317962450	15660	15660	15660	15660	0
47	20230802	182500	10317962450	15660	15660	15660	15660	0
48	20230802	182400	10317962450	15660	15660	15660	15660	0
49	20230802	182300	10317962450	15660	15660	15660	15660	0
50	20230802	182200	10317962450	15660	15660	15660	15660	0
51	20230802	182100	10317962450	15660	15660	15660	15660	0
52	20230802	182000	10317962450	15660	15660	15660	15660	0
53	20230802	181900	10317962450	15660	15660	15660	15660	0
54	20230802	181800	10317962450	15660	15660	15660	15660	0
55	20230802	181700	10317962450	15660	15660	15660	15660	0
56	20230802	181600	10317962450	15660	15660	15660	15660	0
57	20230802	181500	10317962450	15660	15660	15660	15660	0
58	20230802	181400	10317962450	15660	15660	15660	15660	0
59	20230802	181300	10317962450	15660	15660	15660	15660	0
60	20230802	181200	10317962450	15660	15660	15660	15660	0
61	20230802	181100	10317962450	15660	15660	15660	15660	0
62	20230802	181000	10317962450	15660	15660	15660	15660	25127
63	20230802	180900	10317962450	15660	15660	15660	15660	0
64	20230802	180800	10317962450	15660	15660	15660	15660	0
65	20230802	180700	10317962450	15660	15660	15660	15660	0
66	20230802	180600	10317962450	15660	15660	15660	15660	0
67	20230802	180500	10317962450	15660	15660	15660	15660	0
68	20230802	180400	10317962450	15660	15660	15660	15660	0
69	20230802	180300	10317962450	15660	15660	15660	15660	0
70	20230802	180200	10317962450	15660	15660	15660	15660	0
71	20230802	180100	10317962450	15660	15660	15660	15660	0
72	20230802	180000	10317962450	15660	15660	15660	15660	0
73	20230802	175900	10317962450	15660	15660	15660	15660	0
74	20230802	175800	10317962450	15660	15660	15660	15660	0
75	20230802	175700	10317962450	15660	15660	15660	15660	0
76	20230802	175600	10317962450	15660	15660	15660	15660	0
77	20230802	175500	10317962450	15660	15660	15660	15660	0
78	20230802	175400	10317962450	15660	15660	15660	15660	0
79	20230802	175300	10317962450	15660	15660	15660	15660	0
80	20230802	175200	10317962450	15660	15660	15660	15660	0
81	20230802	175100	10317962450	15660	15660	15660	15660	0
82	20230802	175000	10317962450	15660	15660	15660	15660	0
83	20230802	174900	10317962450	15660	15660	15660	15660	0
84	20230802	174800	10317962450	15660	15660	15660	15660	0
85	20230802	174700	10317962450	15660	15660	15660	15660	0
86	20230802	174600	10317962450	15660	15660	15660	15660	0
87	20230802	174500	10317962450	15660	15660	15660	15660	0
88	20230802	174400	10317962450	15660	15660	15660	15660	0
89	20230802	174300	10317962450	15660	15660	15660	15660	0
90	20230802	174200	10317962450	15660	15660	15660	15660	0
91	20230802	174100	10317962450	15660	15660	15660	15660	0
92	20230802	174000	10317962450	15660	15660	15660	15660	25127
93	20230802	173900	10317962450	15660	15660	15660	15660	0
94	20230802	173800	10317962450	15660	15660	15660	15660	0
95	20230802	173700	10317962450	15660	15660	15660	15660	0
96	20230802	173600	10317962450	15660	15660	15660	15660	0
97	20230802	173500	10317962450	15660	15660	15660	15660	0
98	20230802	173400	10317962450	15660	15660	15660	15660	0
99	20230802	173300	10317962450	15660	15660	15660	15660	0
100	20230802	173200	10317962450	15660	15660	15660	15660	0
101	20230802	173100	10317962450	15660	15660	15660	15660	0
102	20230802	173000	10317962450	15660	15660	15660	15660	0
103	20230802	172900	10317962450	15660	15660	15660	15660	0
104	20230802	172800	10317962450	15660	15660	15660	15660	0
105	20230802	172700	10317962450	15660	15660	15660	15660	0
106	20230802	172600	10317962450	15660	15660	15660	15660	0
107	20230802	172500	10317962450	15660	15660	15660	15660	0
108	20230802	172400	10317962450	15660	15660	15660	15660	0
109	20230802	172300	10317962450	15660	15660	15660	15660	0
110	20230802	172200	10317962450	15660	15660	15660	15660	0
111	20230802	172100	10317962450	15660	15660	15660	15660	0
112	20230802	172000	10317962450	15660	15660	15660	15660	0
113	20230802	171900	10317962450	15660	15660	15660	15660	0
114	20230802	171800	10317962450	15660	15660	15660	15660	0
115	20230802	171700	10317962450	15660	15660	15660	15660	0
116	20230802	171600	10317962450	15660	15660	15660	15660	0
117	20230802	171500	10317962450	15660	15660	15660	15660	0
118	20230802	171400	10317962450	15660	15660	15660	15660	0
119	20230802	171300	10317962450	15660	15660	15660	15660	0
120	20230802	171200	10317962450	15660	15660	15660	15660	0
121	20230802	171100	10317962450	15660	15660	15660	15660	0
122	20230802	171000	10317962450	15660	15660	15660	15660	25127
123	20230802	170900	10317962450	15660	15660	15660	15660	0
124	20230802	170800	10317962450	15660	15660	15660	15660	0
125	20230802	170700	10317962450	15660	15660	15660	15660	0
126	20230802	170600	10317962450	15660	15660	15660	15660	0
127	20230802	170500	10317962450	15660	15660	15660	15660	0
128	20230802	170400	10317962450	15660	15660	15660	15660	0
129	20230802	170300	10317962450	15660	15660	15660	15660	0
130	20230802	170200	10317962450	15660	15660	15660	15660	0
131	20230802	170100	10317962450	15660	15660	15660	15660	0
132	20230802	170000	10317962450	15660	15660	15660	15660	0
133	20230802	165900	10317962450	15660	15660	15660	15660	0
134	20230802	165800	10317962450	15660	15660	15660	15660	0
135	20230802	165700	10317962450	15660	15660	15660	15660	0
136	20230802	165600	10317962450	15660	15660	15660	15660	0
137	20230802	165500	10317962450	15660	15660	15660	15660	0
138	20230802	165400	10317962450	15660	15660	15660	15660	0
139	20230802	165300	10317962450	15660	15660	15660	15660	0
140	20230802	165200	10317962450	15660	15660	15660	15660	0
141	20230802	165100	10317962450	15660	15660	15660	15660	0
142	20230802	165000	10317962450	15660	15660	15660	15660	0
143	20230802	164900	10317962450	15660	15660	15660	15660	0
144	20230802	164800	10317962450	15660	15660	15660	15660	0
145	20230802	164700	10317962450	15660	15660	15660	15660	0
146	20230802	164600	10317962450	15660	15660	15660	15660	0
147	20230802	164500	10317962450	15660	15660	15660	15660	0
148	20230802	164400	10317962450	15660	15660	15660	15660	0
149	20230802	164300	10317962450	15660	15660	15660	15660	0
150	20230802	164200	10317962450	15660	15660	15660	15660	0
151	20230802	164100	10317962450	15660	15660	15660	15660	0
152	20230802	164000	10317962450	15660	15660	15660	15660	25127
153	20230802	163900	10317962450	15660	15660	15660	15660	0
154	20230802	163800	10317962450	15660	15660	15660	15660	0
155	20230802	163700	10317962450	15660	15660	15660	15660	0
156	20230802	163600	10317962450	15660	15660	15660	15660	0
157	20230802	163500	10317962450	15660	15660	15660	15660	0
158	20230802	163400	10317962450	15660	15660	15660	15660	0
159	20230802	163300	10317962450	15660	15660	15660	15660	0
160	20230802	163200	10317962450	15660	15660	15660	15660	0
161	20230802	163100	10317962450	15660	15660	15660	15660	0
162	20230802	163000	10317962450	15660	15660	15660	15660	0
163	20230802	162900	10317962450	15660	15660	15660	15660	0
164	20230802	162800	10317962450	15660	15660	15660	15660	0
165	20230802	162700	10317962450	15660	15660	15660	15660	0
166	20230802	162600	10317962450	15660	15660	15660	15660	0
167	20230802	162500	10317962450	15660	15660	15660	15660	0
168	20230802	162400	10317962450	15660	15660	15660	15660	0
169	20230802	162300	10317962450	15660	15660	15660	15660	0
170	20230802	162200	10317962450	15660	15660	15660	15660	0
171	20230802	162100	10317962450	15660	15660	15660	15660	0
172	20230802	162000	10317962450	15660	15660	15660	15660	0
173	20230802	161900	10317962450	15660	15660	15660	15660	0
174	20230802	161800	10317962450	15660	15660	15660	15660	0
175	20230802	161700	10317962450	15660	15660	15660	15660	0
176	20230802	161600	10317962450	15660	15660	15660	15660	0
177	20230802	161500	10317962450	15660	15660	15660	15660	0
178	20230802	161400	10317962450	15660	15660	15660	15660	0
179	20230802	161300	10317962450	15660	15660	15660	15660	0
180	20230802	161200	10317962450	15660	15660	15660	15660	0
181	20230802	161100	10317962450	15660	15660	15660	15660	0
182	20230802	161000	10317962450	15660	15660	15660	15660	25127
183	20230802	160900	10317962450	15660	15660	15660	15660	0
184	20230802	160800	10317962450	15660	15660	15660	15660	0
185	20230802	160700	10317962450	15660	15660	15660	15660	0
186	20230802	160600	10317962450	15660	15660	15660	15660	0
187	20230802	160500	10317962450	15660	15660	15660	15660	0
188	20230802	160400	10317962450	15660	15660	15660	15660	0
189	20230802	160300	10317962450	15660	15660	15660	15660	0
190	20230802	160200	10317962450	15660	15660	15660	15660	0
191	20230802	160100	10317962450	15660	15660	15660	15660	0
192	20230802	160000	10317962450	15660	15660	15660	15660	0
193	20230802	155900	10317962450	15660	15660	15660	15660	0
194	20230802	155800	10317962450	15660	15660	15660	15660	0
195	20230802	155700	10317962450	15660	15660	15660	15660	0
196	20230802	155600	10317962450	15660	15660	15660	15660	0
197	20230802	155500	10317962450	15660	15660	15660	15660	0
198	20230802	155400	10317962450	15660	15660	15660	15660	0
199	20230802	155300	10317962450	15660	15660	15660	15660	0
200	20230802	155200	10317962450	15660	15660	15660	15660	0
201	20230802	155100	10317962450	15660	15660	15660	15660	0
202	20230802	155000	10317962450	15660	15660	15660	15660	0
203	20230802	154900	10317962450	15660	15660	15660	15660	0
204	20230802	154800	10317962450	15660	15660	15660	15660	0
205	20230802	154700	10317962450	15660	15660	15660	15660	0
206	20230802	154600	10317962450	15660	15660	15660	15660	0
207	20230802	154500	10317962450	15660	15660	15660	15660	0
208	20230802	154400	10317962450	15660	15660	15660	15660	0
209	20230802	154300	10317962450	15660	15660	15660	15660	0
210	20230802	154200	10317962450	15660	15660	15660	15660	0
211	20230802	154100	10317962450	15660	15660	15660	15660	0
212	20230802	154000	10317962450	15660	15660	15660	15660	25127
213	20230802	153900	10317962450	15660	15660	15660	15660	0
214	20230802	153800	10317962450	15660	15660	15660	15660	0
215	20230802	153700	10317962450	15660	15660	15660	15660	0
216	20230802	153600	10317962450	15660	15660	15660	15660	0
217	20230802	153500	10317962450	15660	15660	15660	15660	0
218	20230802	153400	10317962450	15660	15660	15660	15660	0
219	20230802	153300	10317962450	15660	15660	15660	15660	0
220	20230802	153200	10317962450	15660	15660	15660	15660	0
221	20230802	153100	10317962450	15660	15660	15660	15660	0
222	20230802	153000	10317962450	15660	15660	15660	15660	25127
223	20230802	152900	9924473630	15670	15670	15670	15670	0
224	20230802	152800	9924473630	15670	15670	15670	15670	0
225	20230802	152700	9924473630	15670	15670	15670	15670	0
226	20230802	152600	9924473630	15670	15670	15670	15670	0
227	20230802	152500	9924473630	15670	15670	15670	15670	0
228	20230802	152400	9924473630	15670	15670	15670	15670	0
229	20230802	152300	9924473630	15670	15670	15670	15670	0
230	20230802	152200	9924473630	15670	15670	15670	15670	0
231	20230802	152100	9924473630	15670	15670	15670	15670	0
232	20230802	152000	9924473630	15670	15670	15670	15670	0
233	20230802	151900	9924473630	15670	15650	15690	15650	1668
234	20230802	151800	9898328770	15650	15630	15660	15630	1875
235	20230802	151700	9868993980	15640	15630	15640	15630	930
236	20230802	151600	9854458040	15630	15620	15640	15620	1167
237	20230802	151500	9836221090	15630	15610	15630	15610	483
238	20230802	151400	9828678180	15610	15620	15630	15610	3744
239	20230802	151300	9770191390	15620	15620	15630	15620	3872
240	20230802	151200	9709709430	15640	15620	15640	15620	3316
241	20230802	151100	9657884420	15620	15600	15630	15600	2871
242	20230802	151000	9613038350	15610	15610	15620	15600	1087
243	20230802	150900	9596070270	15610	15610	15620	15600	1356
244	20230802	150800	9574905850	15610	15620	15620	15610	798
245	20230802	150700	9562448960	15610	15620	15620	15610	427
246	20230802	150600	9555782810	15620	15620	15620	15610	748
247	20230802	150500	9544103570	15620	15620	15630	15620	267
248	20230802	150400	9539933000	15620	15610	15630	15610	551
249	20230802	150300	9531327460	15610	15610	15620	15600	1515
250	20230802	150200	9507665880	15610	15610	15620	15600	3444
251	20230802	150100	9453906210	15610	15610	15620	15610	250
252	20230802	150000	9450003580	15610	15620	15620	15610	152
253	20230802	145900	9447630540	15620	15620	15620	15590	1318
254	20230802	145800	9427058660	15590	15600	15610	15590	670
255	20230802	145700	9416604130	15600	15600	15600	15590	553
256	20230802	145600	9407978250	15590	15590	15610	15580	951
257	20230802	145500	9393150850	15590	15580	15600	15580	470
258	20230802	145400	9385826100	15580	15610	15610	15580	768
259	20230802	145300	9373848070	15610	15600	15610	15600	716
260	20230802	145200	9362673010	15600	15600	15610	15600	477
261	20230802	145100	9355231490	15600	15560	15610	15560	7113
262	20230802	145000	9244313540	15560	15600	15610	15560	12122
263	20230802	144900	9055409930	15600	15610	15610	15600	1258
264	20230802	144800	9035774510	15600	15610	15610	15600	728
265	20230802	144700	9024414950	15600	15600	15610	15600	2698
266	20230802	144600	8982326040	15600	15610	15620	15600	1240
267	20230802	144500	8962969140	15610	15610	15620	15610	647
268	20230802	144400	8952869040	15610	15610	15620	15610	287
269	20230802	144300	8948388430	15620	15620	15630	15610	675
270	20230802	144200	8937846210	15620	15630	15640	15620	634
271	20230802	144100	8927942500	15640	15630	15640	15610	1868
272	20230802	144000	8898753000	15630	15620	15640	15610	2692
273	20230802	143900	8856697130	15620	15620	15620	15610	1211
274	20230802	143800	8837786810	15620	15610	15630	15610	3728
275	20230802	143700	8779556990	15610	15610	15630	15610	429
276	20230802	143600	8772858450	15610	15620	15640	15610	289
277	20230802	143500	8768346130	15620	15620	15630	15600	3715
278	20230802	143400	8710318520	15620	15610	15620	15610	1056
279	20230802	143300	8693834240	15610	15620	15630	15610	1464
280	20230802	143200	8670966560	15620	15620	15630	15620	1096
281	20230802	143100	8653846910	15620	15620	15630	15620	780
282	20230802	143000	8641661300	15630	15620	15630	15620	285
283	20230802	142900	8637209520	15630	15630	15630	15620	273
284	20230802	142800	8632944260	15620	15590	15620	15590	3405
285	20230802	142700	8579803350	15600	15590	15600	15590	462
286	20230802	142600	8572600600	15590	15590	15600	15590	60
287	20230802	142500	8571665100	15590	15580	15600	15580	1499
288	20230802	142400	8548297100	15580	15590	15600	15580	788
289	20230802	142300	8536012560	15600	15590	15600	15580	5110
290	20230802	142200	8456355660	15590	15600	15600	15590	154
291	20230802	142100	8453954770	15590	15590	15600	15590	426
292	20230802	142000	8447311140	15590	15600	15600	15590	731
293	20230802	141900	8435914800	15600	15590	15600	15590	214
294	20230802	141800	8432578510	15590	15600	15600	15590	254
295	20230802	141700	8428618530	15590	15590	15590	15590	1771
296	20230802	141600	8401008640	15590	15590	15600	15590	4734
297	20230802	141500	8327191880	15590	15600	15600	15590	469
298	20230802	141400	8319877430	15600	15590	15610	15590	3189
299	20230802	141300	8270140870	15590	15600	15600	15580	2643
300	20230802	141200	8228937350	15590	15590	15600	15590	142
301	20230802	141100	8226723500	15590	15600	15600	15590	1173
302	20230802	141000	8208426400	15610	15600	15610	15600	1109
303	20230802	140900	8191125330	15600	15600	15610	15590	1385
304	20230802	140800	8169515710	15610	15610	15610	15600	291
305	20230802	140700	8164974500	15610	15590	15610	15580	3949
306	20230802	140600	8103365960	15580	15580	15590	15580	392
307	20230802	140500	8097258190	15580	15580	15590	15580	777
308	20230802	140400	8085152440	15570	15580	15590	15570	651
309	20230802	140300	8075011480	15580	15580	15590	15580	1019
310	20230802	140200	8059134710	15580	15580	15590	15570	3185
311	20230802	140100	8009519520	15580	15590	15600	15580	6985
312	20230802	140000	7900666590	15600	15610	15610	15600	360
313	20230802	135900	7895050490	15610	15600	15610	15600	1241
314	20230802	135800	7875690860	15600	15600	15610	15600	2417
315	20230802	135700	7837985570	15600	15600	15600	15590	442
316	20230802	135600	7831094020	15590	15600	15610	15590	510
317	20230802	135500	7823139220	15600	15600	15600	15590	1119
318	20230802	135400	7805684360	15600	15590	15610	15590	794
319	20230802	135300	7793298780	15590	15580	15600	15580	3082
320	20230802	135200	7745231530	15590	15580	15590	15580	2331
321	20230802	135100	7708900230	15580	15600	15600	15580	12001
322	20230802	135000	7521716370	15610	15600	15610	15600	476
323	20230802	134900	7514290480	15610	15620	15620	15610	7500
324	20230802	134800	7397214670	15610	15610	15630	15610	724
325	20230802	134700	7385909840	15620	15620	15630	15620	527
326	20230802	134600	7377677710	15610	15620	15630	15610	656
327	20230802	134500	7367434070	15620	15620	15620	15610	2431
328	20230802	134400	7329462800	15620	15620	15630	15620	1783
329	20230802	134300	7301612090	15620	15630	15630	15620	1120
330	20230802	134200	7284117600	15620	15620	15630	15620	321
331	20230802	134100	7279101820	15630	15620	15630	15620	445
332	20230802	134000	7272150850	15620	15630	15630	15620	221
333	20230802	133900	7268698690	15620	15640	15640	15620	1003
334	20230802	133800	7253029390	15640	15630	15640	15620	663
335	20230802	133700	7242667390	15640	15630	15640	15620	1728
336	20230802	133600	7215660090	15640	15640	15640	15630	150
337	20230802	133500	7213315380	15630	15640	15640	15630	1715
338	20230802	133400	7186509840	15630	15630	15640	15630	592
339	20230802	133300	7177256800	15630	15640	15650	15630	772
340	20230802	133200	7165183110	15640	15640	15650	15640	396
341	20230802	133100	7158989610	15640	15620	15650	15620	815
342	20230802	133000	7146246550	15640	15630	15640	15630	2483
343	20230802	132900	7107433250	15630	15640	15640	15630	212
344	20230802	132800	7104119590	15630	15620	15640	15620	64
345	20230802	132700	7103119260	15640	15630	15650	15620	1187
346	20230802	132600	7084569400	15630	15640	15640	15630	601
347	20230802	132500	7075173520	15630	15620	15640	15620	13918
348	20230802	132400	6857638350	15620	15610	15630	15610	755
349	20230802	132300	6845846930	15620	15630	15630	15610	1298
350	20230802	132200	6825572500	15620	15610	15630	15610	1386
351	20230802	132100	6803924410	15610	15620	15630	15610	2549
352	20230802	132000	6764109550	15620	15630	15630	15620	802
353	20230802	131900	6751582220	15620	15620	15630	15620	338
354	20230802	131800	6746301660	15620	15620	15630	15620	657
355	20230802	131700	6736037250	15620	15620	15620	15620	449
356	20230802	131600	6729023870	15630	15630	15630	15620	494
357	20230802	131500	6721307400	15620	15620	15630	15620	287
358	20230802	131400	6716824390	15630	15630	15630	15620	121
359	20230802	131300	6714933650	15630	15630	15640	15620	586
360	20230802	131200	6705776560	15630	15630	15630	15610	1587
361	20230802	131100	6680975560	15620	15620	15630	15610	9019
362	20230802	131000	6540099610	15620	15620	15630	15620	381
363	20230802	130900	6534146340	15620	15620	15630	15620	656
364	20230802	130800	6523898840	15630	15630	15630	15620	1045
365	20230802	130700	6507566230	15640	15640	15640	15630	179
366	20230802	130600	6504767380	15630	15630	15640	15630	992
367	20230802	130500	6489262350	15630	15630	15640	15630	394
368	20230802	130400	6483104060	15630	15630	15640	15630	182
369	20230802	130300	6480259380	15630	15630	15640	15630	487
370	20230802	130200	6472645480	15630	15620	15650	15620	8272
371	20230802	130100	6343344930	15620	15620	15630	15620	686
372	20230802	130000	6332625230	15620	15630	15630	15620	170
373	20230802	125900	6329969730	15620	15620	15630	15620	1451
374	20230802	125800	6307304100	15630	15630	15630	15620	455
375	20230802	125700	6300194400	15620	15630	15630	15620	936
376	20230802	125600	6285571920	15620	15620	15630	15620	417
377	20230802	125500	6279058000	15620	15620	15630	15620	2092
378	20230802	125400	6246367510	15620	15620	15630	15620	442
379	20230802	125300	6239462390	15620	15620	15630	15620	845
380	20230802	125200	6226256730	15620	15620	15630	15620	404
381	20230802	125100	6219944980	15620	15630	15630	15620	506
382	20230802	125000	6212039580	15630	15630	15630	15620	696
383	20230802	124900	6201164870	15620	15620	15630	15620	549
384	20230802	124800	6192589280	15620	15620	15630	15620	954
385	20230802	124700	6177687610	15620	15620	15630	15620	292
386	20230802	124600	6173125760	15620	15630	15640	15620	653
387	20230802	124500	6162920620	15640	15630	15640	15620	1285
388	20230802	124400	6142836130	15620	15630	15630	15620	415
389	20230802	124300	6136352130	15630	15620	15630	15620	442
390	20230802	124200	6129445600	15620	15620	15630	15610	2796
391	20230802	124100	6085761780	15620	15610	15620	15610	373
392	20230802	124000	6079938560	15620	15620	15620	15610	2601
393	20230802	123900	6039314580	15610	15620	15620	15610	514
394	20230802	123800	6031290960	15610	15620	15620	15610	339
395	20230802	123700	6025998570	15620	15620	15620	15610	372
396	20230802	123600	6020190690	15620	15630	15630	15620	1582
397	20230802	123500	5995478860	15630	15620	15630	15620	2534
398	20230802	123400	5955895970	15620	15630	15630	15620	191
399	20230802	123300	5952911470	15630	15630	15640	15620	407
400	20230802	123200	5946550050	15630	15620	15640	15620	2230
401	20230802	123100	5911699570	15630	15620	15630	15620	1542
402	20230802	123000	5887611960	15620	15630	15630	15620	344
403	20230802	122900	5882237900	15630	15640	15640	15630	938
404	20230802	122800	5867576670	15640	15640	15640	15630	161
405	20230802	122700	5865059910	15640	15630	15640	15620	1242
406	20230802	122600	5845647670	15630	15640	15640	15630	292
407	20230802	122500	5841083450	15630	15630	15640	15620	2935
408	20230802	122400	5795208780	15630	15620	15630	15620	378
409	20230802	122300	5789303020	15620	15630	15630	15620	508
410	20230802	122200	5781367240	15630	15620	15630	15620	1411
411	20230802	122100	5759315350	15620	15630	15630	15620	236
412	20230802	122000	5755628780	15620	15630	15640	15620	1789
413	20230802	121900	5727669450	15630	15630	15640	15630	351
414	20230802	121800	5722183020	15640	15630	15640	15630	226
415	20230802	121700	5718650470	15630	15640	15640	15630	246
416	20230802	121600	5714805090	15630	15630	15650	15630	1591
417	20230802	121500	5689937620	15630	15640	15650	15630	1116
418	20230802	121400	5672481830	15650	15650	15650	15640	331
419	20230802	121300	5667304770	15640	15650	15650	15630	403
420	20230802	121200	5661002150	15640	15640	15650	15630	347
421	20230802	121100	5655576480	15630	15640	15640	15630	2865
422	20230802	121000	5610772190	15630	15640	15640	15630	682
423	20230802	120900	5600110780	15640	15640	15650	15640	2079
424	20230802	120800	5567594880	15650	15640	15650	15640	1197
425	20230802	120700	5548873760	15640	15650	15650	15640	995
426	20230802	120600	5533311730	15640	15650	15650	15640	662
427	20230802	120500	5522955700	15640	15640	15650	15640	1417
428	20230802	120400	5500791910	15640	15640	15650	15640	1368
429	20230802	120300	5479395030	15650	15650	15650	15640	447
430	20230802	120200	5472403270	15640	15650	15650	15640	849
431	20230802	120100	5459121080	15640	15640	15650	15640	796
432	20230802	120000	5446670660	15650	15650	15650	15640	172
433	20230802	115900	5443980090	15640	15650	15650	15640	1066
434	20230802	115800	5427298520	15650	15650	15660	15650	1797
435	20230802	115700	5399174720	15650	15660	15660	15640	14417
436	20230802	115600	5173525570	15660	15660	15670	15660	290
437	20230802	115500	5168984120	15670	15670	15680	15660	744
438	20230802	115400	5157326030	15680	15670	15680	15670	561
439	20230802	115300	5148535140	15660	15670	15680	15660	542
440	20230802	115200	5140043100	15670	15670	15680	15670	2664
441	20230802	115100	5098280030	15670	15670	15680	15670	547
442	20230802	115000	5089705950	15670	15670	15680	15670	172
443	20230802	114900	5087010580	15670	15670	15680	15670	1097
444	20230802	114800	5069820560	15670	15660	15670	15660	388
445	20230802	114700	5063744040	15660	15660	15670	15650	1577
446	20230802	114600	5039044600	15660	15670	15670	15660	309
447	20230802	114500	5034205610	15660	15670	15670	15660	895
448	20230802	114400	5020189880	15670	15670	15680	15670	445
449	20230802	114300	5013216710	15670	15670	15680	15670	608
450	20230802	114200	5003689320	15670	15660	15680	15660	363
451	20230802	114100	4998002830	15680	15670	15680	15660	1019
452	20230802	114000	4982035120	15670	15670	15670	15660	170
453	20230802	113900	4979372830	15660	15670	15680	15660	980
454	20230802	113800	4964018630	15680	15670	15680	15670	922
455	20230802	113700	4949569750	15670	15660	15680	15660	1313
456	20230802	113600	4928996170	15660	15670	15670	15660	541
457	20230802	113500	4920523970	15670	15660	15670	15660	333
458	20230802	113400	4915308420	15670	15660	15670	15660	638
459	20230802	113300	4905314560	15660	15670	15670	15650	5642
460	20230802	113200	4816935860	15660	15670	15670	15660	329
461	20230802	113100	4811782140	15670	15650	15670	15650	597
462	20230802	113000	4802434360	15660	15670	15670	15650	1717
463	20230802	112900	4775549790	15660	15660	15670	15650	3451
464	20230802	112800	4721507950	15650	15660	15660	15650	1374
465	20230802	112700	4699993890	15660	15660	15670	15650	697
466	20230802	112600	4689081870	15660	15660	15670	15660	1553
467	20230802	112500	4664761690	15660	15660	15670	15660	606
468	20230802	112400	4655270640	15670	15680	15680	15650	10099
469	20230802	112300	4497053310	15670	15700	15700	15670	14729
470	20230802	112200	4266008430	15700	15700	15700	15690	745
471	20230802	112100	4254316110	15690	15690	15700	15690	1177
472	20230802	112000	4235840790	15700	15700	15710	15690	5747
473	20230802	111900	4145612870	15700	15710	15710	15700	799
474	20230802	111800	4133064990	15710	15700	15710	15700	1675
475	20230802	111700	4106754070	15710	15710	15710	15700	1142
476	20230802	111600	4088815610	15700	15710	15710	15700	576
477	20230802	111500	4079770340	15700	15710	15710	15700	437
478	20230802	111400	4072909410	15710	15710	15710	15700	254
479	20230802	111300	4068921360	15710	15700	15710	15700	1207
480	20230802	111200	4049964120	15700	15710	15710	15700	870
481	20230802	111100	4036296870	15720	15700	15720	15700	813
482	20230802	111000	4023528810	15710	15710	15710	15700	384
483	20230802	110900	4017496840	15700	15710	15720	15700	1556
484	20230802	110800	3993054730	15710	15700	15710	15700	3998
485	20230802	110700	3930253960	15700	15700	15710	15700	1627
486	20230802	110600	3904707660	15710	15710	15710	15700	1962
487	20230802	110500	3873897490	15700	15700	15710	15700	237
488	20230802	110400	3870176520	15700	15710	15720	15700	9320
489	20230802	110300	3723759480	15710	15720	15730	15710	516
490	20230802	110200	3715647930	15720	15720	15720	15710	810
491	20230802	110100	3702915230	15710	15710	15720	15710	1260
492	20230802	110000	3683117110	15710	15720	15730	15710	696
493	20230802	105900	3672179010	15720	15720	15730	15710	2717
494	20230802	105800	3629472180	15740	15730	15740	15720	767
495	20230802	105700	3617409380	15720	15720	15730	15720	2305
496	20230802	105600	3581157990	15720	15730	15730	15720	275
497	20230802	105500	3576834940	15730	15740	15740	15720	677
498	20230802	105400	3566188490	15730	15740	15750	15730	300
499	20230802	105300	3561466530	15740	15720	15750	15720	4299
500	20230802	105200	3493772970	15720	15740	15740	15720	342
501	20230802	105100	3488396220	15730	15730	15740	15720	1017
502	20230802	105000	3472399290	15720	15730	15730	15720	1734
503	20230802	104900	3445140670	15730	15730	15730	15720	1521
504	20230802	104800	3421222730	15720	15730	15730	15720	3543
505	20230802	104700	3365504720	15740	15730	15740	15730	704
506	20230802	104600	3354428680	15730	15730	15740	15730	1221
507	20230802	104500	3335219800	15740	15730	15740	15730	430
508	20230802	104400	3328455050	15750	15730	15750	15730	1336
509	20230802	104300	3307425940	15730	15730	15740	15720	774
510	20230802	104200	3295252220	15740	15730	15740	15730	1409
511	20230802	104100	3273086750	15730	15730	15740	15720	1007
512	20230802	104000	3257247090	15740	15730	15740	15730	530
513	20230802	103900	3248910130	15730	15730	15740	15720	2066
514	20230802	103800	3216411840	15720	15720	15730	15720	677
515	20230802	103700	3205769080	15730	15720	15730	15720	203
516	20230802	103600	3202577560	15720	15710	15720	15710	843
517	20230802	103500	3189327110	15710	15720	15730	15710	3345
518	20230802	103400	3136744090	15710	15710	15720	15710	1743
519	20230802	103300	3109357570	15720	15730	15730	15710	5770
520	20230802	103200	3018654760	15730	15730	15730	15720	1180
521	20230802	103100	3000104500	15720	15720	15730	15720	1700
522	20230802	103000	2973378430	15720	15720	15730	15720	272
523	20230802	102900	2969101390	15730	15730	15730	15720	2153
524	20230802	102800	2935237140	15740	15740	15740	15730	2343
525	20230802	102700	2898359890	15740	15750	15760	15740	995
526	20230802	102600	2882688750	15750	15760	15760	15750	1027
527	20230802	102500	2866513490	15750	15760	15760	15750	1903
528	20230802	102400	2836528900	15750	15740	15760	15740	598
529	20230802	102300	2827111110	15740	15760	15760	15740	1601
530	20230802	102200	2801897690	15760	15740	15760	15740	1356
531	20230802	102100	2780542280	15740	15740	15750	15740	266
532	20230802	102000	2776355240	15740	15740	15750	15740	1067
533	20230802	101900	2759552340	15750	15750	15750	15740	13
534	20230802	101800	2759347600	15740	15750	15750	15740	1642
535	20230802	101700	2733489160	15750	15740	15760	15740	4391
536	20230802	101600	2664325820	15740	15720	15740	15720	3713
537	20230802	101500	2605939330	15720	15710	15720	15710	545
538	20230802	101400	2597375870	15710	15710	15710	15700	911
539	20230802	101300	2583068820	15720	15700	15720	15700	1159
540	20230802	101200	2564862660	15710	15720	15720	15700	740
541	20230802	101100	2553237290	15710	15710	15720	15700	4801
542	20230802	101000	2477810280	15700	15710	15710	15700	447
543	20230802	100900	2470790470	15700	15720	15720	15700	3525
544	20230802	100800	2415415780	15720	15710	15720	15710	331
545	20230802	100700	2410215680	15710	15710	15720	15710	850
546	20230802	100600	2396860020	15720	15710	15720	15710	430
547	20230802	100500	2390103470	15720	15720	15720	15710	252
548	20230802	100400	2386143130	15720	15720	15720	15710	1075
549	20230802	100300	2369246520	15720	15720	15720	15710	352
550	20230802	100200	2363715490	15710	15720	15730	15710	518
551	20230802	100100	2355575540	15720	15730	15740	15720	358
552	20230802	100000	2349944090	15730	15730	15750	15730	570
553	20230802	095900	2340974760	15740	15720	15740	15720	952
554	20230802	095800	2325993950	15720	15700	15730	15700	3872
555	20230802	095700	2265119560	15710	15710	15710	15700	2927
556	20230802	095600	2219139820	15710	15720	15720	15710	1561
557	20230802	095500	2194616480	15720	15710	15720	15710	1599
558	20230802	095400	2169495990	15700	15710	15720	15700	1149
559	20230802	095300	2151445440	15710	15720	15730	15710	337
560	20230802	095200	2146150080	15720	15710	15720	15700	3371
561	20230802	095100	2093184330	15710	15720	15720	15710	366
562	20230802	095000	2087431230	15720	15710	15720	15710	1368
563	20230802	094900	2065938620	15700	15690	15710	15690	1009
564	20230802	094800	2050098060	15700	15700	15700	15690	938
565	20230802	094700	2035374020	15690	15700	15700	15690	2415
566	20230802	094600	1997463110	15700	15710	15710	15690	8887
567	20230802	094500	1857918490	15710	15700	15710	15700	2749
568	20230802	094400	1814733130	15700	15700	15710	15700	982
569	20230802	094300	1799311560	15700	15710	15710	15700	6055
570	20230802	094200	1704229500	15720	15730	15730	15710	5662
571	20230802	094100	1615230130	15720	15730	15730	15720	862
572	20230802	094000	1601678210	15720	15750	15750	15720	10860
573	20230802	093900	1430846160	15740	15760	15760	15740	6608
574	20230802	093800	1326770030	15760	15750	15760	15750	2115
575	20230802	093700	1293440010	15750	15760	15760	15750	2297
576	20230802	093600	1257240080	15760	15750	15760	15750	939
577	20230802	093500	1242445140	15760	15760	15760	15750	278
578	20230802	093400	1238064860	15760	15760	15760	15750	717
579	20230802	093300	1226768150	15760	15760	15760	15750	2084
580	20230802	093200	1193940490	15760	15760	15770	15750	1421
581	20230802	093100	1171549450	15760	15760	15760	15750	292
582	20230802	093000	1166949890	15760	15750	15780	15740	2729
583	20230802	092900	1123953390	15750	15760	15760	15740	2972
584	20230802	092800	1077143660	15760	15760	15770	15750	895
585	20230802	092700	1063033150	15760	15750	15760	15750	878
586	20230802	092600	1049197690	15750	15740	15750	15740	1680
587	20230802	092500	1022742800	15740	15760	15760	15740	1890
588	20230802	092400	992971770	15760	15770	15770	15750	1179
589	20230802	092300	974385840	15780	15780	15780	15770	128
590	20230802	092200	972366470	15780	15760	15780	15760	2439
591	20230802	092100	933902870	15760	15760	15760	15760	694
592	20230802	092000	922965430	15760	15760	15770	15760	3467
593	20230802	091900	868325500	15760	15760	15760	15750	3326
594	20230802	091800	815939230	15750	15760	15770	15750	2924
595	20230802	091700	769849080	15770	15770	15770	15760	287
596	20230802	091600	765325870	15760	15760	15760	15750	2543
597	20230802	091500	725248200	15760	15770	15770	15750	2335
598	20230802	091400	688446050	15770	15760	15770	15760	1737
599	20230802	091300	661062670	15760	15780	15780	15750	2915
600	20230802	091200	615122800	15780	15790	15800	15770	623
601	20230802	091100	605290560	15800	15840	15840	15800	2796
602	20230802	091000	561065350	15840	15840	15840	15830	520
603	20230802	090900	552828690	15840	15850	15850	15830	1501
604	20230802	090800	529052590	15850	15880	15910	15830	2385
605	20230802	090700	491191030	15880	15870	15880	15860	4320
606	20230802	090600	422595780	15870	15840	15870	15830	2670
607	20230802	090500	380302940	15840	15830	15860	15820	3247
608	20230802	090400	328878960	15820	15830	15830	15820	1634
609	20230802	090300	303015430	15830	15800	15830	15790	1957
610	20230802	090200	272060220	15790	15770	15790	15770	842
611	20230802	090100	258771170	15760	15760	15780	15740	3096
612	20230802	090000	209996920	15760	15820	15830	15750	12824