KissMeData/036560/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	191200	1918695340	13610	13610	13610	13610	877
3	20230829	191100	1918695340	13610	13610	13610	13610	0
4	20230829	191000	1918695340	13610	13610	13610	13610	0
5	20230829	190900	1918695340	13610	13610	13610	13610	0
6	20230829	190800	1918695340	13610	13610	13610	13610	0
7	20230829	190700	1918695340	13610	13610	13610	13610	0
8	20230829	190600	1918695340	13610	13610	13610	13610	0
9	20230829	190500	1918695340	13610	13610	13610	13610	0
10	20230829	190400	1918695340	13610	13610	13610	13610	0
11	20230829	190300	1918695340	13610	13610	13610	13610	0
12	20230829	190200	1918695340	13610	13610	13610	13610	0
13	20230829	190100	1918695340	13610	13610	13610	13610	0
14	20230829	190000	1918695340	13610	13610	13610	13610	0
15	20230829	185900	1918695340	13610	13610	13610	13610	0
16	20230829	185800	1918695340	13610	13610	13610	13610	0
17	20230829	185700	1918695340	13610	13610	13610	13610	0
18	20230829	185600	1918695340	13610	13610	13610	13610	0
19	20230829	185500	1918695340	13610	13610	13610	13610	0
20	20230829	185400	1918695340	13610	13610	13610	13610	0
21	20230829	185300	1918695340	13610	13610	13610	13610	0
22	20230829	185200	1918695340	13610	13610	13610	13610	0
23	20230829	185100	1918695340	13610	13610	13610	13610	0
24	20230829	185000	1918695340	13610	13610	13610	13610	0
25	20230829	184900	1918695340	13610	13610	13610	13610	0
26	20230829	184800	1918695340	13610	13610	13610	13610	0
27	20230829	184700	1918695340	13610	13610	13610	13610	0
28	20230829	184600	1918695340	13610	13610	13610	13610	0
29	20230829	184500	1918695340	13610	13610	13610	13610	0
30	20230829	184400	1918695340	13610	13610	13610	13610	0
31	20230829	184300	1918695340	13610	13610	13610	13610	0
32	20230829	184200	1918695340	13610	13610	13610	13610	877
33	20230829	184100	1918695340	13610	13610	13610	13610	0
34	20230829	184000	1918695340	13610	13610	13610	13610	0
35	20230829	183900	1918695340	13610	13610	13610	13610	0
36	20230829	183800	1918695340	13610	13610	13610	13610	0
37	20230829	183700	1918695340	13610	13610	13610	13610	0
38	20230829	183600	1918695340	13610	13610	13610	13610	0
39	20230829	183500	1918695340	13610	13610	13610	13610	0
40	20230829	183400	1918695340	13610	13610	13610	13610	0
41	20230829	183300	1918695340	13610	13610	13610	13610	0
42	20230829	183200	1918695340	13610	13610	13610	13610	0
43	20230829	183100	1918695340	13610	13610	13610	13610	0
44	20230829	183000	1918695340	13610	13610	13610	13610	0
45	20230829	182900	1918695340	13610	13610	13610	13610	0
46	20230829	182800	1918695340	13610	13610	13610	13610	0
47	20230829	182700	1918695340	13610	13610	13610	13610	0
48	20230829	182600	1918695340	13610	13610	13610	13610	0
49	20230829	182500	1918695340	13610	13610	13610	13610	0
50	20230829	182400	1918695340	13610	13610	13610	13610	0
51	20230829	182300	1918695340	13610	13610	13610	13610	0
52	20230829	182200	1918695340	13610	13610	13610	13610	0
53	20230829	182100	1918695340	13610	13610	13610	13610	0
54	20230829	182000	1918695340	13610	13610	13610	13610	0
55	20230829	181900	1918695340	13610	13610	13610	13610	0
56	20230829	181800	1918695340	13610	13610	13610	13610	0
57	20230829	181700	1918695340	13610	13610	13610	13610	0
58	20230829	181600	1918695340	13610	13610	13610	13610	0
59	20230829	181500	1918695340	13610	13610	13610	13610	0
60	20230829	181400	1918695340	13610	13610	13610	13610	0
61	20230829	181300	1918695340	13610	13610	13610	13610	0
62	20230829	181200	1918695340	13610	13610	13610	13610	877
63	20230829	181100	1918695340	13610	13610	13610	13610	0
64	20230829	181000	1918695340	13610	13610	13610	13610	0
65	20230829	180900	1918695340	13610	13610	13610	13610	0
66	20230829	180800	1918695340	13610	13610	13610	13610	0
67	20230829	180700	1918695340	13610	13610	13610	13610	0
68	20230829	180600	1918695340	13610	13610	13610	13610	0
69	20230829	180500	1918695340	13610	13610	13610	13610	0
70	20230829	180400	1918695340	13610	13610	13610	13610	0
71	20230829	180300	1918695340	13610	13610	13610	13610	0
72	20230829	180200	1918695340	13610	13610	13610	13610	0
73	20230829	180100	1918695340	13610	13610	13610	13610	0
74	20230829	180000	1918695340	13610	13610	13610	13610	0
75	20230829	175900	1918695340	13610	13610	13610	13610	0
76	20230829	175800	1918695340	13610	13610	13610	13610	0
77	20230829	175700	1918695340	13610	13610	13610	13610	0
78	20230829	175600	1918695340	13610	13610	13610	13610	0
79	20230829	175500	1918695340	13610	13610	13610	13610	0
80	20230829	175400	1918695340	13610	13610	13610	13610	0
81	20230829	175300	1918695340	13610	13610	13610	13610	0
82	20230829	175200	1918695340	13610	13610	13610	13610	0
83	20230829	175100	1918695340	13610	13610	13610	13610	0
84	20230829	175000	1918695340	13610	13610	13610	13610	0
85	20230829	174900	1918695340	13610	13610	13610	13610	0
86	20230829	174800	1918695340	13610	13610	13610	13610	0
87	20230829	174700	1918695340	13610	13610	13610	13610	0
88	20230829	174600	1918695340	13610	13610	13610	13610	0
89	20230829	174500	1918695340	13610	13610	13610	13610	0
90	20230829	174400	1918695340	13610	13610	13610	13610	0
91	20230829	174300	1918695340	13610	13610	13610	13610	0
92	20230829	174200	1918695340	13610	13610	13610	13610	877
93	20230829	174100	1918695340	13610	13610	13610	13610	0
94	20230829	174000	1918695340	13610	13610	13610	13610	0
95	20230829	173900	1918695340	13610	13610	13610	13610	0
96	20230829	173800	1918695340	13610	13610	13610	13610	0
97	20230829	173700	1918695340	13610	13610	13610	13610	0
98	20230829	173600	1918695340	13610	13610	13610	13610	0
99	20230829	173500	1918695340	13610	13610	13610	13610	0
100	20230829	173400	1918695340	13610	13610	13610	13610	0
101	20230829	173300	1918695340	13610	13610	13610	13610	0
102	20230829	173200	1918695340	13610	13610	13610	13610	0
103	20230829	173100	1918695340	13610	13610	13610	13610	0
104	20230829	173000	1918695340	13610	13610	13610	13610	0
105	20230829	172900	1918695340	13610	13610	13610	13610	0
106	20230829	172800	1918695340	13610	13610	13610	13610	0
107	20230829	172700	1918695340	13610	13610	13610	13610	0
108	20230829	172600	1918695340	13610	13610	13610	13610	0
109	20230829	172500	1918695340	13610	13610	13610	13610	0
110	20230829	172400	1918695340	13610	13610	13610	13610	0
111	20230829	172300	1918695340	13610	13610	13610	13610	0
112	20230829	172200	1918695340	13610	13610	13610	13610	0
113	20230829	172100	1918695340	13610	13610	13610	13610	0
114	20230829	172000	1918695340	13610	13610	13610	13610	0
115	20230829	171900	1918695340	13610	13610	13610	13610	0
116	20230829	171800	1918695340	13610	13610	13610	13610	0
117	20230829	171700	1918695340	13610	13610	13610	13610	0
118	20230829	171600	1918695340	13610	13610	13610	13610	0
119	20230829	171500	1918695340	13610	13610	13610	13610	0
120	20230829	171400	1918695340	13610	13610	13610	13610	0
121	20230829	171300	1918695340	13610	13610	13610	13610	0
122	20230829	171200	1918695340	13610	13610	13610	13610	877
123	20230829	171100	1918695340	13610	13610	13610	13610	0
124	20230829	171000	1918695340	13610	13610	13610	13610	0
125	20230829	170900	1918695340	13610	13610	13610	13610	0
126	20230829	170800	1918695340	13610	13610	13610	13610	0
127	20230829	170700	1918695340	13610	13610	13610	13610	0
128	20230829	170600	1918695340	13610	13610	13610	13610	0
129	20230829	170500	1918695340	13610	13610	13610	13610	0
130	20230829	170400	1918695340	13610	13610	13610	13610	0
131	20230829	170300	1918695340	13610	13610	13610	13610	0
132	20230829	170200	1918695340	13610	13610	13610	13610	0
133	20230829	170100	1918695340	13610	13610	13610	13610	0
134	20230829	170000	1918695340	13610	13610	13610	13610	0
135	20230829	165900	1918695340	13610	13610	13610	13610	0
136	20230829	165800	1918695340	13610	13610	13610	13610	0
137	20230829	165700	1918695340	13610	13610	13610	13610	0
138	20230829	165600	1918695340	13610	13610	13610	13610	0
139	20230829	165500	1918695340	13610	13610	13610	13610	0
140	20230829	165400	1918695340	13610	13610	13610	13610	0
141	20230829	165300	1918695340	13610	13610	13610	13610	0
142	20230829	165200	1918695340	13610	13610	13610	13610	0
143	20230829	165100	1918695340	13610	13610	13610	13610	0
144	20230829	165000	1918695340	13610	13610	13610	13610	0
145	20230829	164900	1918695340	13610	13610	13610	13610	0
146	20230829	164800	1918695340	13610	13610	13610	13610	0
147	20230829	164700	1918695340	13610	13610	13610	13610	0
148	20230829	164600	1918695340	13610	13610	13610	13610	0
149	20230829	164500	1918695340	13610	13610	13610	13610	0
150	20230829	164400	1918695340	13610	13610	13610	13610	0
151	20230829	164300	1918695340	13610	13610	13610	13610	0
152	20230829	164200	1918695340	13610	13610	13610	13610	877
153	20230829	164100	1918695340	13610	13610	13610	13610	0
154	20230829	164000	1918695340	13610	13610	13610	13610	0
155	20230829	163900	1918695340	13610	13610	13610	13610	0
156	20230829	163800	1918695340	13610	13610	13610	13610	0
157	20230829	163700	1918695340	13610	13610	13610	13610	0
158	20230829	163600	1918695340	13610	13610	13610	13610	0
159	20230829	163500	1918695340	13610	13610	13610	13610	0
160	20230829	163400	1918695340	13610	13610	13610	13610	0
161	20230829	163300	1918695340	13610	13610	13610	13610	0
162	20230829	163200	1918695340	13610	13610	13610	13610	0
163	20230829	163100	1918695340	13610	13610	13610	13610	0
164	20230829	163000	1918695340	13610	13610	13610	13610	0
165	20230829	162900	1918695340	13610	13610	13610	13610	0
166	20230829	162800	1918695340	13610	13610	13610	13610	0
167	20230829	162700	1918695340	13610	13610	13610	13610	0
168	20230829	162600	1918695340	13610	13610	13610	13610	0
169	20230829	162500	1918695340	13610	13610	13610	13610	0
170	20230829	162400	1918695340	13610	13610	13610	13610	0
171	20230829	162300	1918695340	13610	13610	13610	13610	0
172	20230829	162200	1918695340	13610	13610	13610	13610	0
173	20230829	162100	1918695340	13610	13610	13610	13610	0
174	20230829	162000	1918695340	13610	13610	13610	13610	0
175	20230829	161900	1918695340	13610	13610	13610	13610	0
176	20230829	161800	1918695340	13610	13610	13610	13610	0
177	20230829	161700	1918695340	13610	13610	13610	13610	0
178	20230829	161600	1918695340	13610	13610	13610	13610	0
179	20230829	161500	1918695340	13610	13610	13610	13610	0
180	20230829	161400	1918695340	13610	13610	13610	13610	0
181	20230829	161300	1918695340	13610	13610	13610	13610	0
182	20230829	161200	1918695340	13610	13610	13610	13610	877
183	20230829	161100	1918695340	13610	13610	13610	13610	0
184	20230829	161000	1918695340	13610	13610	13610	13610	0
185	20230829	160900	1918695340	13610	13610	13610	13610	0
186	20230829	160800	1918695340	13610	13610	13610	13610	0
187	20230829	160700	1918695340	13610	13610	13610	13610	0
188	20230829	160600	1918695340	13610	13610	13610	13610	0
189	20230829	160500	1918695340	13610	13610	13610	13610	0
190	20230829	160400	1918695340	13610	13610	13610	13610	0
191	20230829	160300	1918695340	13610	13610	13610	13610	0
192	20230829	160200	1918695340	13610	13610	13610	13610	0
193	20230829	160100	1918695340	13610	13610	13610	13610	0
194	20230829	160000	1918695340	13610	13610	13610	13610	0
195	20230829	155900	1918695340	13610	13610	13610	13610	0
196	20230829	155800	1918695340	13610	13610	13610	13610	0
197	20230829	155700	1918695340	13610	13610	13610	13610	0
198	20230829	155600	1918695340	13610	13610	13610	13610	0
199	20230829	155500	1918695340	13610	13610	13610	13610	0
200	20230829	155400	1918695340	13610	13610	13610	13610	0
201	20230829	155300	1918695340	13610	13610	13610	13610	0
202	20230829	155200	1918695340	13610	13610	13610	13610	0
203	20230829	155100	1918695340	13610	13610	13610	13610	0
204	20230829	155000	1918695340	13610	13610	13610	13610	0
205	20230829	154900	1918695340	13610	13610	13610	13610	0
206	20230829	154800	1918695340	13610	13610	13610	13610	0
207	20230829	154700	1918695340	13610	13610	13610	13610	0
208	20230829	154600	1918695340	13610	13610	13610	13610	0
209	20230829	154500	1918695340	13610	13610	13610	13610	0
210	20230829	154400	1918695340	13610	13610	13610	13610	0
211	20230829	154300	1918695340	13610	13610	13610	13610	0
212	20230829	154200	1918695340	13610	13610	13610	13610	877
213	20230829	154100	1918695340	13610	13610	13610	13610	0
214	20230829	154000	1918695340	13610	13610	13610	13610	0
215	20230829	153900	1918695340	13610	13610	13610	13610	0
216	20230829	153800	1918695340	13610	13610	13610	13610	0
217	20230829	153700	1918695340	13610	13610	13610	13610	0
218	20230829	153600	1918695340	13610	13610	13610	13610	0
219	20230829	153500	1918695340	13610	13610	13610	13610	0
220	20230829	153400	1918695340	13610	13610	13610	13610	0
221	20230829	153300	1918695340	13610	13610	13610	13610	0
222	20230829	153200	1918695340	13610	13610	13610	13610	0
223	20230829	153100	1918695340	13610	13610	13610	13610	0
224	20230829	153000	1918695340	13610	13610	13610	13610	877
225	20230829	152900	1906759370	13610	13610	13610	13610	0
226	20230829	152800	1906759370	13610	13610	13610	13610	0
227	20230829	152700	1906759370	13610	13610	13610	13610	0
228	20230829	152600	1906759370	13610	13610	13610	13610	0
229	20230829	152500	1906759370	13610	13610	13610	13610	0
230	20230829	152400	1906759370	13610	13610	13610	13610	0
231	20230829	152300	1906759370	13610	13610	13610	13610	0
232	20230829	152200	1906759370	13610	13610	13610	13610	0
233	20230829	152100	1906759370	13610	13610	13610	13610	0
234	20230829	152000	1906759370	13610	13610	13610	13610	0
235	20230829	151900	1906759370	13610	13650	13650	13610	2469
236	20230829	151800	1873104430	13660	13650	13660	13650	577
237	20230829	151700	1865227300	13660	13650	13660	13650	1364
238	20230829	151600	1846606380	13650	13630	13650	13630	486
239	20230829	151500	1839977450	13630	13640	13640	13630	390
240	20230829	151400	1834659000	13630	13630	13630	13630	104
241	20230829	151300	1833241480	13630	13630	13640	13630	1552
242	20230829	151200	1812087420	13640	13650	13650	13640	548
243	20230829	151100	1804611740	13640	13640	13640	13640	0
244	20230829	151000	1804611740	13640	13650	13650	13640	111
245	20230829	150900	1803097690	13650	13650	13650	13650	0
246	20230829	150800	1803097690	13650	13640	13650	13630	466
247	20230829	150700	1796741810	13640	13630	13640	13630	768
248	20230829	150600	1786270780	13630	13630	13630	13630	105
249	20230829	150500	1784839630	13630	13630	13630	13620	724
250	20230829	150400	1774972080	13640	13640	13640	13640	217
251	20230829	150300	1772012200	13640	13640	13640	13640	0
252	20230829	150200	1772012200	13640	13640	13640	13640	80
253	20230829	150100	1770921000	13640	13640	13640	13640	0
254	20230829	150000	1770921000	13640	13640	13640	13640	1
255	20230829	145900	1770907360	13630	13630	13630	13630	30
256	20230829	145800	1770498460	13630	13630	13630	13630	148
257	20230829	145700	1768481220	13620	13620	13620	13620	1
258	20230829	145600	1768467600	13630	13640	13640	13630	139
259	20230829	145500	1766572420	13640	13640	13640	13640	0
260	20230829	145400	1766572420	13640	13630	13640	13630	903
261	20230829	145300	1754262750	13650	13650	13650	13650	0
262	20230829	145200	1754262750	13650	13640	13650	13640	77
263	20230829	145100	1753211890	13640	13640	13640	13640	16
264	20230829	145000	1752993650	13640	13640	13640	13640	32
265	20230829	144900	1752557170	13640	13640	13640	13630	242
266	20230829	144800	1749256300	13640	13640	13640	13640	0
267	20230829	144700	1749256300	13640	13630	13640	13630	619
268	20230829	144600	1740817880	13630	13610	13630	13610	954
269	20230829	144500	1727829610	13610	13610	13610	13610	144
270	20230829	144400	1725869770	13610	13610	13610	13610	340
271	20230829	144300	1721242370	13610	13610	13610	13610	0
272	20230829	144200	1721242370	13610	13610	13610	13610	3
273	20230829	144100	1721201540	13610	13590	13610	13590	998
274	20230829	144000	1707631570	13600	13600	13600	13600	0
275	20230829	143900	1707631570	13600	13600	13600	13600	0
276	20230829	143800	1707631570	13600	13600	13600	13600	0
277	20230829	143700	1707631570	13600	13560	13600	13560	1757
278	20230829	143600	1683765330	13560	13560	13560	13560	0
279	20230829	143500	1683765330	13560	13550	13560	13550	448
280	20230829	143400	1677690740	13560	13590	13590	13560	2421
281	20230829	143300	1644835030	13590	13600	13600	13590	167
282	20230829	143200	1642564830	13590	13590	13590	13590	0
283	20230829	143100	1642564830	13590	13590	13590	13590	220
284	20230829	143000	1639575030	13600	13600	13600	13600	37
285	20230829	142900	1639071830	13600	13600	13600	13600	89
286	20230829	142800	1637861430	13600	13600	13600	13600	49
287	20230829	142700	1637195030	13600	13600	13600	13600	20
288	20230829	142600	1636923030	13600	13600	13600	13600	0
289	20230829	142500	1636923030	13600	13600	13600	13600	623
290	20230829	142400	1628450230	13600	13600	13600	13600	87
291	20230829	142300	1627267030	13590	13590	13590	13590	471
292	20230829	142200	1620866140	13590	13590	13590	13590	690
293	20230829	142100	1611489040	13590	13590	13590	13590	352
294	20230829	142000	1606705360	13590	13590	13590	13590	118
295	20230829	141900	1605101740	13590	13590	13590	13590	0
296	20230829	141800	1605101740	13590	13590	13590	13590	0
297	20230829	141700	1605101740	13590	13590	13590	13590	9
298	20230829	141600	1604979430	13590	13590	13590	13590	82
299	20230829	141500	1603865050	13590	13590	13590	13590	35
300	20230829	141400	1603389400	13590	13590	13590	13590	0
301	20230829	141300	1603389400	13590	13590	13590	13590	0
302	20230829	141200	1603389400	13590	13590	13590	13590	90
303	20230829	141100	1602166300	13590	13590	13590	13590	0
304	20230829	141000	1602166300	13590	13580	13590	13580	78
305	20230829	140900	1601106680	13590	13590	13590	13590	0
306	20230829	140800	1601106680	13590	13580	13590	13580	82
307	20230829	140700	1599992340	13580	13580	13580	13580	522
308	20230829	140600	1592903580	13580	13580	13580	13580	10
309	20230829	140500	1592767780	13580	13580	13580	13580	1
310	20230829	140400	1592754200	13580	13580	13580	13580	5
311	20230829	140300	1592686300	13580	13580	13580	13580	0
312	20230829	140200	1592686300	13580	13580	13580	13580	338
313	20230829	140100	1588096260	13590	13580	13590	13580	15
314	20230829	140000	1587892550	13580	13580	13590	13580	261
315	20230829	135900	1584347650	13600	13600	13600	13600	327
316	20230829	135800	1579900450	13610	13610	13610	13610	0
317	20230829	135700	1579900450	13610	13620	13620	13610	150
318	20230829	135600	1577858930	13640	13640	13640	13640	0
319	20230829	135500	1577858930	13640	13580	13640	13580	2400
320	20230829	135400	1545184570	13570	13570	13570	13570	0
321	20230829	135300	1545184570	13570	13600	13600	13570	542
322	20230829	135200	1537826460	13600	13600	13600	13600	0
323	20230829	135100	1537826460	13600	13580	13600	13580	487
324	20230829	135000	1531209800	13570	13570	13570	13570	10
325	20230829	134900	1531074100	13570	13560	13570	13560	163
326	20230829	134800	1528862820	13550	13550	13550	13550	1
327	20230829	134700	1528849270	13540	13540	13540	13540	103
328	20230829	134600	1527454650	13560	13560	13560	13560	1
329	20230829	134500	1527441090	13560	13560	13560	13560	0
330	20230829	134400	1527441090	13560	13560	13560	13560	0
331	20230829	134300	1527441090	13560	13560	13560	13560	57
332	20230829	134200	1526668170	13530	13530	13530	13530	0
333	20230829	134100	1526668170	13530	13560	13560	13530	2237
334	20230829	134000	1496385660	13560	13560	13560	13560	35
335	20230829	133900	1495911060	13570	13570	13570	13570	0
336	20230829	133800	1495911060	13570	13560	13570	13550	691
337	20230829	133700	1486537180	13570	13570	13570	13570	738
338	20230829	133600	1476522520	13580	13580	13580	13580	97
339	20230829	133500	1475205260	13580	13580	13580	13580	10
340	20230829	133400	1475069460	13590	13590	13590	13590	54
341	20230829	133300	1474335600	13590	13590	13590	13590	0
342	20230829	133200	1474335600	13590	13590	13590	13590	100
343	20230829	133100	1472976600	13590	13590	13590	13590	0
344	20230829	133000	1472976600	13590	13590	13590	13590	66
345	20230829	132900	1472079660	13580	13580	13580	13580	0
346	20230829	132800	1472079660	13580	13570	13580	13570	117
347	20230829	132700	1470490810	13570	13570	13570	13570	2
348	20230829	132600	1470463670	13570	13560	13570	13560	982
349	20230829	132500	1457146360	13560	13560	13560	13560	70
350	20230829	132400	1456197160	13560	13560	13560	13560	0
351	20230829	132300	1456197160	13560	13560	13560	13560	100
352	20230829	132200	1454841160	13550	13550	13550	13550	9
353	20230829	132100	1454719210	13560	13560	13560	13560	16
354	20230829	132000	1454502250	13560	13560	13560	13560	1
355	20230829	131900	1454488690	13560	13560	13560	13560	455
356	20230829	131800	1448318890	13560	13560	13560	13560	100
357	20230829	131700	1446962890	13560	13560	13560	13560	107
358	20230829	131600	1445511970	13550	13520	13550	13520	2697
359	20230829	131500	1409020610	13510	13490	13510	13490	1309
360	20230829	131400	1391349610	13490	13490	13490	13490	19
361	20230829	131300	1391093300	13490	13490	13490	13490	53
362	20230829	131200	1390378330	13490	13490	13490	13490	0
363	20230829	131100	1390378330	13490	13500	13500	13490	429
364	20230829	131000	1384590700	13500	13500	13500	13500	142
365	20230829	130900	1382673700	13490	13500	13500	13490	191
366	20230829	130800	1380096410	13500	13500	13500	13500	33
367	20230829	130700	1379650910	13500	13500	13500	13500	108
368	20230829	130600	1378192910	13500	13490	13500	13490	34
369	20230829	130500	1377734150	13490	13490	13500	13490	72
370	20230829	130400	1376762770	13500	13490	13500	13490	30
371	20230829	130300	1376357970	13490	13490	13490	13490	94
372	20230829	130200	1375089910	13500	13500	13500	13500	0
373	20230829	130100	1375089910	13500	13490	13500	13490	40
374	20230829	130000	1374550190	13490	13500	13500	13490	170
375	20230829	125900	1372256870	13500	13490	13500	13490	10
376	20230829	125800	1372121960	13490	13490	13490	13490	593
377	20230829	125700	1364122390	13490	13500	13500	13490	378
378	20230829	125600	1359022390	13500	13500	13500	13500	0
379	20230829	125500	1359022390	13500	13500	13500	13500	20
380	20230829	125400	1358752390	13500	13500	13500	13500	77
381	20230829	125300	1357712890	13490	13500	13500	13490	43
382	20230829	125200	1357132440	13500	13500	13500	13500	59
383	20230829	125100	1356335940	13500	13500	13500	13500	0
384	20230829	125000	1356335940	13500	13500	13500	13500	0
385	20230829	124900	1356335940	13500	13500	13500	13500	0
386	20230829	124800	1356335940	13500	13500	13500	13500	0
387	20230829	124700	1356335940	13500	13500	13500	13500	1
388	20230829	124600	1356322440	13500	13490	13500	13490	1583
389	20230829	124500	1334966570	13490	13460	13490	13450	1649
390	20230829	124400	1312774740	13470	13470	13470	13470	119
391	20230829	124300	1311171810	13470	13470	13470	13470	28
392	20230829	124200	1310794650	13470	13470	13470	13470	2
393	20230829	124100	1310767710	13470	13480	13480	13460	217
394	20230829	124000	1307844490	13490	13490	13490	13480	200
395	20230829	123900	1305147020	13490	13490	13490	13490	212
396	20230829	123800	1302287140	13490	13480	13490	13480	210
397	20230829	123700	1299455440	13480	13480	13480	13480	74
398	20230829	123600	1298457920	13480	13470	13480	13470	955
399	20230829	123500	1285589150	13460	13460	13460	13460	18
400	20230829	123400	1285346870	13470	13470	13470	13470	23
401	20230829	123300	1285037060	13470	13470	13470	13470	0
402	20230829	123200	1285037060	13470	13470	13470	13470	148
403	20230829	123100	1283043500	13470	13470	13470	13470	57
404	20230829	123000	1282275710	13460	13470	13470	13460	497
405	20230829	122900	1275585090	13470	13470	13470	13470	10
406	20230829	122800	1275450390	13470	13470	13470	13470	1
407	20230829	122700	1275436920	13470	13470	13470	13470	177
408	20230829	122600	1273052730	13470	13470	13470	13470	30
409	20230829	122500	1272648630	13470	13460	13470	13460	90
410	20230829	122400	1271436730	13470	13470	13470	13470	70
411	20230829	122300	1270493830	13470	13470	13470	13470	106
412	20230829	122200	1269066010	13470	13480	13480	13470	242
413	20230829	122100	1265804580	13490	13480	13490	13480	76
414	20230829	122000	1264780000	13490	13490	13490	13490	10
415	20230829	121900	1264645100	13490	13490	13490	13490	10
416	20230829	121800	1264510200	13480	13480	13480	13480	158
417	20230829	121700	1262380360	13480	13490	13490	13480	188
418	20230829	121600	1259844910	13490	13470	13490	13470	371
419	20230829	121500	1254843860	13470	13470	13470	13470	5
420	20230829	121400	1254776510	13460	13460	13460	13460	550
421	20230829	121300	1247373510	13460	13460	13460	13460	11
422	20230829	121200	1247225450	13460	13460	13460	13460	15
423	20230829	121100	1247023550	13460	13460	13460	13460	0
424	20230829	121000	1247023550	13460	13460	13460	13460	5
425	20230829	120900	1246956250	13460	13460	13460	13460	37
426	20230829	120800	1246458230	13470	13470	13470	13460	149
427	20230829	120700	1244452100	13480	13480	13480	13480	3
428	20230829	120600	1244411660	13480	13490	13490	13480	92
429	20230829	120500	1243170630	13480	13480	13480	13480	0
430	20230829	120400	1243170630	13480	13480	13480	13480	198
431	20230829	120300	1240501590	13490	13490	13490	13490	185
432	20230829	120200	1238005940	13500	13500	13500	13500	90
433	20230829	120100	1236790940	13500	13500	13500	13500	0
434	20230829	120000	1236790940	13500	13490	13500	13490	284
435	20230829	115900	1232959680	13490	13490	13490	13490	10
436	20230829	115800	1232824780	13480	13490	13490	13480	129
437	20230829	115700	1231085040	13490	13490	13490	13490	8
438	20230829	115600	1230977120	13480	13480	13490	13480	80
439	20230829	115500	1229898620	13480	13480	13480	13480	0
440	20230829	115400	1229898620	13480	13480	13480	13480	14
441	20230829	115300	1229709900	13490	13490	13490	13490	5
442	20230829	115200	1229642450	13460	13450	13460	13440	722
443	20230829	115100	1219930890	13450	13450	13450	13450	21
444	20230829	115000	1219648440	13440	13440	13450	13440	303
445	20230829	114900	1215576020	13450	13450	13460	13450	637
446	20230829	114800	1207008330	13460	13490	13490	13460	935
447	20230829	114700	1194412660	13490	13500	13500	13490	280
448	20230829	114600	1190635420	13500	13500	13500	13500	314
449	20230829	114500	1186396420	13510	13510	13510	13510	0
450	20230829	114400	1186396420	13510	13510	13510	13510	0
451	20230829	114300	1186396420	13510	13500	13510	13500	206
452	20230829	114200	1183613860	13510	13520	13520	13510	385
453	20230829	114100	1178409900	13520	13510	13520	13510	258
454	20230829	114000	1174922740	13510	13510	13510	13510	40
455	20230829	113900	1174382340	13510	13510	13510	13510	5
456	20230829	113800	1174314790	13500	13500	13500	13500	130
457	20230829	113700	1172559790	13500	13500	13500	13500	170
458	20230829	113600	1170264790	13500	13490	13500	13490	777
459	20230829	113500	1159782680	13490	13490	13490	13490	0
460	20230829	113400	1159782680	13490	13490	13490	13490	10
461	20230829	113300	1159647780	13490	13480	13490	13480	65
462	20230829	113200	1158771560	13480	13480	13480	13480	10
463	20230829	113100	1158636760	13480	13480	13480	13480	16
464	20230829	113000	1158421080	13480	13490	13490	13480	50
465	20230829	112900	1157747030	13480	13490	13490	13480	25
466	20230829	112800	1157409980	13490	13500	13500	13490	341
467	20230829	112700	1152807770	13490	13490	13490	13490	105
468	20230829	112600	1151391320	13490	13480	13490	13480	171
469	20230829	112500	1149084670	13480	13480	13480	13470	688
470	20230829	112400	1139811400	13480	13480	13480	13480	50
471	20230829	112300	1139137400	13490	13490	13490	13490	6
472	20230829	112200	1139056460	13480	13510	13510	13480	2062
473	20230829	112100	1111224730	13500	13510	13510	13500	1149
474	20230829	112000	1095706460	13520	13530	13530	13520	1164
475	20230829	111900	1079963640	13530	13530	13530	13530	0
476	20230829	111800	1079963640	13530	13530	13530	13530	0
477	20230829	111700	1079963640	13530	13530	13530	13530	0
478	20230829	111600	1079963640	13530	13550	13550	13530	669
479	20230829	111500	1070906340	13550	13560	13560	13550	125
480	20230829	111400	1069212580	13560	13560	13560	13560	91
481	20230829	111300	1067978620	13560	13560	13560	13560	144
482	20230829	111200	1066025980	13550	13550	13550	13550	481
483	20230829	111100	1059508430	13550	13550	13550	13550	1
484	20230829	111000	1059494880	13550	13540	13550	13540	425
485	20230829	110900	1053739970	13540	13540	13540	13540	73
486	20230829	110800	1052751550	13520	13520	13520	13520	0
487	20230829	110700	1052751550	13520	13520	13520	13520	15
488	20230829	110600	1052548750	13520	13520	13520	13520	0
489	20230829	110500	1052548750	13520	13520	13520	13520	3
490	20230829	110400	1052508190	13530	13530	13530	13530	0
491	20230829	110300	1052508190	13530	13530	13530	13530	321
492	20230829	110200	1048165060	13510	13510	13510	13510	0
493	20230829	110100	1048165060	13510	13510	13510	13510	320
494	20230829	110000	1043841860	13510	13510	13510	13510	1
495	20230829	105900	1043828350	13510	13520	13520	13510	150
496	20230829	105800	1041801130	13510	13510	13510	13510	712
497	20230829	105700	1032182010	13510	13510	13510	13510	0
498	20230829	105600	1032182010	13510	13510	13510	13510	110
499	20230829	105500	1030695910	13520	13520	13520	13520	130
500	20230829	105400	1028938310	13520	13520	13520	13520	150
501	20230829	105300	1026910310	13530	13530	13530	13530	504
502	20230829	105200	1020091190	13530	13560	13560	13530	2320
503	20230829	105100	988665060	13570	13570	13570	13570	128
504	20230829	105000	986928100	13570	13570	13570	13570	72
505	20230829	104900	985951060	13570	13570	13570	13570	0
506	20230829	104800	985951060	13570	13580	13580	13570	183
507	20230829	104700	983467520	13570	13570	13570	13570	466
508	20230829	104600	977143900	13540	13550	13550	13540	748
509	20230829	104500	967008770	13550	13550	13550	13550	1
510	20230829	104400	966995220	13550	13550	13550	13550	0
511	20230829	104300	966995220	13550	13560	13560	13550	431
512	20230829	104200	961150910	13560	13560	13560	13560	117
513	20230829	104100	959564390	13540	13540	13540	13540	0
514	20230829	104000	959564390	13540	13540	13540	13540	1
515	20230829	103900	959550850	13550	13580	13580	13550	2017
516	20230829	103800	932199590	13580	13580	13580	13580	12
517	20230829	103700	932036630	13580	13580	13580	13580	3
518	20230829	103600	931995890	13580	13560	13580	13560	553
519	20230829	103500	924486550	13560	13560	13560	13560	0
520	20230829	103400	924486550	13560	13580	13580	13560	1038
521	20230829	103300	910399200	13580	13580	13580	13580	556
522	20230829	103200	902848720	13580	13580	13580	13580	14
523	20230829	103100	902658600	13580	13580	13580	13580	222
524	20230829	103000	899643840	13580	13580	13580	13580	82
525	20230829	102900	898530280	13570	13610	13610	13570	501
526	20230829	102800	891727330	13610	13610	13610	13610	3
527	20230829	102700	891686500	13590	13590	13590	13590	5
528	20230829	102600	891618550	13600	13610	13630	13600	3131
529	20230829	102500	849029590	13600	13600	13600	13600	2
530	20230829	102400	849002390	13610	13610	13610	13610	374
531	20230829	102300	843912250	13620	13640	13640	13620	176
532	20230829	102200	841512400	13640	13640	13640	13640	17
533	20230829	102100	841280520	13640	13640	13640	13640	12
534	20230829	102000	841116840	13640	13650	13650	13640	105
535	20230829	101900	839683760	13650	13650	13650	13650	0
536	20230829	101800	839683760	13650	13630	13650	13630	469
537	20230829	101700	833291130	13610	13610	13610	13610	0
538	20230829	101600	833291130	13610	13610	13610	13610	0
539	20230829	101500	833291130	13610	13610	13610	13610	217
540	20230829	101400	830337760	13610	13610	13610	13610	100
541	20230829	101300	828976760	13620	13640	13640	13620	63
542	20230829	101200	828118490	13650	13650	13650	13650	265
543	20230829	101100	824501240	13650	13650	13650	13650	4
544	20230829	101000	824446640	13650	13660	13660	13650	390
545	20230829	100900	819122140	13660	13660	13660	13660	39
546	20230829	100800	818589400	13650	13650	13650	13650	0
547	20230829	100700	818589400	13650	13660	13660	13650	177
548	20230829	100600	816172530	13670	13670	13670	13670	0
549	20230829	100500	816172530	13670	13680	13680	13670	659
550	20230829	100400	807158160	13700	13700	13700	13700	3
551	20230829	100300	807117060	13700	13700	13720	13700	1212
552	20230829	100200	790504320	13700	13620	13700	13620	5148
553	20230829	100100	720016290	13620	13620	13620	13620	20
554	20230829	100000	719743890	13620	13580	13620	13580	702
555	20230829	095900	710203970	13580	13580	13580	13580	36
556	20230829	095800	709715090	13580	13600	13600	13580	243
557	20230829	095700	706413230	13600	13600	13600	13600	137
558	20230829	095600	704550030	13600	13620	13620	13600	113
559	20230829	095500	703011110	13610	13610	13610	13610	70
560	20230829	095400	702058410	13610	13640	13640	13610	537
561	20230829	095300	694741340	13610	13610	13610	13610	50
562	20230829	095200	694060840	13610	13620	13620	13610	552
563	20230829	095100	686547890	13610	13610	13610	13610	0
564	20230829	095000	686547890	13610	13610	13610	13600	982
565	20230829	094900	673189020	13610	13640	13640	13610	734
566	20230829	094800	663189860	13650	13660	13660	13650	1518
567	20230829	094700	642465040	13660	13660	13660	13660	14
568	20230829	094600	642273800	13660	13660	13660	13660	58
569	20230829	094500	641481520	13660	13670	13670	13660	421
570	20230829	094400	635726910	13670	13670	13700	13670	393
571	20230829	094300	630352610	13670	13670	13670	13660	271
572	20230829	094200	626648070	13670	13660	13690	13660	1531
573	20230829	094100	605711970	13660	13650	13660	13640	675
574	20230829	094000	596498750	13660	13660	13660	13660	476
575	20230829	093900	589996590	13670	13670	13680	13670	556
576	20230829	093800	582396060	13670	13590	13670	13590	7228
577	20230829	093700	483880580	13580	13580	13590	13580	133
578	20230829	093600	482074410	13590	13600	13600	13580	537
579	20230829	093500	474776650	13600	13600	13600	13600	0
580	20230829	093400	474776650	13600	13610	13610	13600	225
581	20230829	093300	471714560	13610	13610	13610	13610	2
582	20230829	093200	471687340	13570	13610	13610	13570	408
583	20230829	093100	466140960	13620	13630	13630	13600	961
584	20230829	093000	453060870	13630	13640	13640	13620	19
585	20230829	092900	452801960	13640	13570	13650	13570	1680
586	20230829	092800	429922600	13570	13570	13570	13570	1
587	20230829	092700	429909030	13590	13550	13590	13550	1741
588	20230829	092600	406302130	13560	13560	13570	13560	1656
589	20230829	092500	383846300	13550	13560	13560	13550	21
590	20230829	092400	383561590	13560	13560	13560	13560	57
591	20230829	092300	382788670	13570	13580	13580	13570	892
592	20230829	092200	370680730	13580	13640	13650	13580	3652
593	20230829	092100	320922180	13640	13570	13640	13570	2323
594	20230829	092000	289333200	13570	13540	13570	13540	2406
595	20230829	091900	256718030	13540	13550	13550	13540	140
596	20230829	091800	254821440	13560	13550	13570	13550	746
597	20230829	091700	244708940	13560	13530	13560	13530	683
598	20230829	091600	235454940	13520	13490	13530	13490	2513
599	20230829	091500	201467490	13490	13470	13490	13470	761
600	20230829	091400	191209830	13470	13470	13470	13470	0
601	20230829	091300	191209830	13470	13460	13470	13460	21
602	20230829	091200	190927060	13460	13460	13460	13460	5
603	20230829	091100	190859760	13460	13440	13460	13440	422
604	20230829	091000	185180430	13430	13400	13430	13400	252
605	20230829	090900	181801320	13420	13430	13430	13420	36
606	20230829	090800	181318190	13430	13460	13460	13430	115
607	20230829	090700	179771970	13430	13480	13480	13430	358
608	20230829	090600	174954520	13490	13390	13490	13390	1154
609	20230829	090500	159477720	13400	13400	13400	13400	320
610	20230829	090400	155189720	13410	13390	13430	13390	1480
611	20230829	090300	135336410	13380	13460	13460	13380	1413
612	20230829	090200	116368220	13470	13570	13570	13470	1395
613	20230829	090100	97539380	13590	13400	13590	13400	6060
614	20230829	090000	15729660	13390	13360	13390	13360	1177