KissMeData/089850/min/candle-20230807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230807	194400	2482658010	15690	15690	15690	15690	1049
3	20230807	194300	2482658010	15690	15690	15690	15690	0
4	20230807	194200	2482658010	15690	15690	15690	15690	0
5	20230807	194100	2482658010	15690	15690	15690	15690	0
6	20230807	194000	2482658010	15690	15690	15690	15690	0
7	20230807	193900	2482658010	15690	15690	15690	15690	0
8	20230807	193800	2482658010	15690	15690	15690	15690	0
9	20230807	193700	2482658010	15690	15690	15690	15690	0
10	20230807	193600	2482658010	15690	15690	15690	15690	0
11	20230807	193500	2482658010	15690	15690	15690	15690	0
12	20230807	193400	2482658010	15690	15690	15690	15690	0
13	20230807	193300	2482658010	15690	15690	15690	15690	0
14	20230807	193200	2482658010	15690	15690	15690	15690	0
15	20230807	193100	2482658010	15690	15690	15690	15690	0
16	20230807	193000	2482658010	15690	15690	15690	15690	0
17	20230807	192900	2482658010	15690	15690	15690	15690	0
18	20230807	192800	2482658010	15690	15690	15690	15690	0
19	20230807	192700	2482658010	15690	15690	15690	15690	0
20	20230807	192600	2482658010	15690	15690	15690	15690	0
21	20230807	192500	2482658010	15690	15690	15690	15690	0
22	20230807	192400	2482658010	15690	15690	15690	15690	0
23	20230807	192300	2482658010	15690	15690	15690	15690	0
24	20230807	192200	2482658010	15690	15690	15690	15690	0
25	20230807	192100	2482658010	15690	15690	15690	15690	0
26	20230807	192000	2482658010	15690	15690	15690	15690	0
27	20230807	191900	2482658010	15690	15690	15690	15690	0
28	20230807	191800	2482658010	15690	15690	15690	15690	0
29	20230807	191700	2482658010	15690	15690	15690	15690	0
30	20230807	191600	2482658010	15690	15690	15690	15690	0
31	20230807	191500	2482658010	15690	15690	15690	15690	0
32	20230807	191400	2482658010	15690	15690	15690	15690	1049
33	20230807	191300	2482658010	15690	15690	15690	15690	0
34	20230807	191200	2482658010	15690	15690	15690	15690	0
35	20230807	191100	2482658010	15690	15690	15690	15690	0
36	20230807	191000	2482658010	15690	15690	15690	15690	0
37	20230807	190900	2482658010	15690	15690	15690	15690	0
38	20230807	190800	2482658010	15690	15690	15690	15690	0
39	20230807	190700	2482658010	15690	15690	15690	15690	0
40	20230807	190600	2482658010	15690	15690	15690	15690	0
41	20230807	190500	2482658010	15690	15690	15690	15690	0
42	20230807	190400	2482658010	15690	15690	15690	15690	0
43	20230807	190300	2482658010	15690	15690	15690	15690	0
44	20230807	190200	2482658010	15690	15690	15690	15690	0
45	20230807	190100	2482658010	15690	15690	15690	15690	0
46	20230807	190000	2482658010	15690	15690	15690	15690	0
47	20230807	185900	2482658010	15690	15690	15690	15690	0
48	20230807	185800	2482658010	15690	15690	15690	15690	0
49	20230807	185700	2482658010	15690	15690	15690	15690	0
50	20230807	185600	2482658010	15690	15690	15690	15690	0
51	20230807	185500	2482658010	15690	15690	15690	15690	0
52	20230807	185400	2482658010	15690	15690	15690	15690	0
53	20230807	185300	2482658010	15690	15690	15690	15690	0
54	20230807	185200	2482658010	15690	15690	15690	15690	0
55	20230807	185100	2482658010	15690	15690	15690	15690	0
56	20230807	185000	2482658010	15690	15690	15690	15690	0
57	20230807	184900	2482658010	15690	15690	15690	15690	0
58	20230807	184800	2482658010	15690	15690	15690	15690	0
59	20230807	184700	2482658010	15690	15690	15690	15690	0
60	20230807	184600	2482658010	15690	15690	15690	15690	0
61	20230807	184500	2482658010	15690	15690	15690	15690	0
62	20230807	184400	2482658010	15690	15690	15690	15690	1049
63	20230807	184300	2482658010	15690	15690	15690	15690	0
64	20230807	184200	2482658010	15690	15690	15690	15690	0
65	20230807	184100	2482658010	15690	15690	15690	15690	0
66	20230807	184000	2482658010	15690	15690	15690	15690	0
67	20230807	183900	2482658010	15690	15690	15690	15690	0
68	20230807	183800	2482658010	15690	15690	15690	15690	0
69	20230807	183700	2482658010	15690	15690	15690	15690	0
70	20230807	183600	2482658010	15690	15690	15690	15690	0
71	20230807	183500	2482658010	15690	15690	15690	15690	0
72	20230807	183400	2482658010	15690	15690	15690	15690	0
73	20230807	183300	2482658010	15690	15690	15690	15690	0
74	20230807	183200	2482658010	15690	15690	15690	15690	0
75	20230807	183100	2482658010	15690	15690	15690	15690	0
76	20230807	183000	2482658010	15690	15690	15690	15690	0
77	20230807	182900	2482658010	15690	15690	15690	15690	0
78	20230807	182800	2482658010	15690	15690	15690	15690	0
79	20230807	182700	2482658010	15690	15690	15690	15690	0
80	20230807	182600	2482658010	15690	15690	15690	15690	0
81	20230807	182500	2482658010	15690	15690	15690	15690	0
82	20230807	182400	2482658010	15690	15690	15690	15690	0
83	20230807	182300	2482658010	15690	15690	15690	15690	0
84	20230807	182200	2482658010	15690	15690	15690	15690	0
85	20230807	182100	2482658010	15690	15690	15690	15690	0
86	20230807	182000	2482658010	15690	15690	15690	15690	0
87	20230807	181900	2482658010	15690	15690	15690	15690	0
88	20230807	181800	2482658010	15690	15690	15690	15690	0
89	20230807	181700	2482658010	15690	15690	15690	15690	0
90	20230807	181600	2482658010	15690	15690	15690	15690	0
91	20230807	181500	2482658010	15690	15690	15690	15690	0
92	20230807	181400	2482658010	15690	15690	15690	15690	1049
93	20230807	181300	2482658010	15690	15690	15690	15690	0
94	20230807	181200	2482658010	15690	15690	15690	15690	0
95	20230807	181100	2482658010	15690	15690	15690	15690	0
96	20230807	181000	2482658010	15690	15690	15690	15690	0
97	20230807	180900	2482658010	15690	15690	15690	15690	0
98	20230807	180800	2482658010	15690	15690	15690	15690	0
99	20230807	180700	2482658010	15690	15690	15690	15690	0
100	20230807	180600	2482658010	15690	15690	15690	15690	0
101	20230807	180500	2482658010	15690	15690	15690	15690	0
102	20230807	180400	2482658010	15690	15690	15690	15690	0
103	20230807	180300	2482658010	15690	15690	15690	15690	0
104	20230807	180200	2482658010	15690	15690	15690	15690	0
105	20230807	180100	2482658010	15690	15690	15690	15690	0
106	20230807	180000	2482658010	15690	15690	15690	15690	0
107	20230807	175900	2482658010	15690	15690	15690	15690	0
108	20230807	175800	2482658010	15690	15690	15690	15690	0
109	20230807	175700	2482658010	15690	15690	15690	15690	0
110	20230807	175600	2482658010	15690	15690	15690	15690	0
111	20230807	175500	2482658010	15690	15690	15690	15690	0
112	20230807	175400	2482658010	15690	15690	15690	15690	0
113	20230807	175300	2482658010	15690	15690	15690	15690	0
114	20230807	175200	2482658010	15690	15690	15690	15690	0
115	20230807	175100	2482658010	15690	15690	15690	15690	0
116	20230807	175000	2482658010	15690	15690	15690	15690	0
117	20230807	174900	2482658010	15690	15690	15690	15690	0
118	20230807	174800	2482658010	15690	15690	15690	15690	0
119	20230807	174700	2482658010	15690	15690	15690	15690	0
120	20230807	174600	2482658010	15690	15690	15690	15690	0
121	20230807	174500	2482658010	15690	15690	15690	15690	0
122	20230807	174400	2482658010	15690	15690	15690	15690	1049
123	20230807	174300	2482658010	15690	15690	15690	15690	0
124	20230807	174200	2482658010	15690	15690	15690	15690	0
125	20230807	174100	2482658010	15690	15690	15690	15690	0
126	20230807	174000	2482658010	15690	15690	15690	15690	0
127	20230807	173900	2482658010	15690	15690	15690	15690	0
128	20230807	173800	2482658010	15690	15690	15690	15690	0
129	20230807	173700	2482658010	15690	15690	15690	15690	0
130	20230807	173600	2482658010	15690	15690	15690	15690	0
131	20230807	173500	2482658010	15690	15690	15690	15690	0
132	20230807	173400	2482658010	15690	15690	15690	15690	0
133	20230807	173300	2482658010	15690	15690	15690	15690	0
134	20230807	173200	2482658010	15690	15690	15690	15690	0
135	20230807	173100	2482658010	15690	15690	15690	15690	0
136	20230807	173000	2482658010	15690	15690	15690	15690	0
137	20230807	172900	2482658010	15690	15690	15690	15690	0
138	20230807	172800	2482658010	15690	15690	15690	15690	0
139	20230807	172700	2482658010	15690	15690	15690	15690	0
140	20230807	172600	2482658010	15690	15690	15690	15690	0
141	20230807	172500	2482658010	15690	15690	15690	15690	0
142	20230807	172400	2482658010	15690	15690	15690	15690	0
143	20230807	172300	2482658010	15690	15690	15690	15690	0
144	20230807	172200	2482658010	15690	15690	15690	15690	0
145	20230807	172100	2482658010	15690	15690	15690	15690	0
146	20230807	172000	2482658010	15690	15690	15690	15690	0
147	20230807	171900	2482658010	15690	15690	15690	15690	0
148	20230807	171800	2482658010	15690	15690	15690	15690	0
149	20230807	171700	2482658010	15690	15690	15690	15690	0
150	20230807	171600	2482658010	15690	15690	15690	15690	0
151	20230807	171500	2482658010	15690	15690	15690	15690	0
152	20230807	171400	2482658010	15690	15690	15690	15690	1049
153	20230807	171300	2482658010	15690	15690	15690	15690	0
154	20230807	171200	2482658010	15690	15690	15690	15690	0
155	20230807	171100	2482658010	15690	15690	15690	15690	0
156	20230807	171000	2482658010	15690	15690	15690	15690	0
157	20230807	170900	2482658010	15690	15690	15690	15690	0
158	20230807	170800	2482658010	15690	15690	15690	15690	0
159	20230807	170700	2482658010	15690	15690	15690	15690	0
160	20230807	170600	2482658010	15690	15690	15690	15690	0
161	20230807	170500	2482658010	15690	15690	15690	15690	0
162	20230807	170400	2482658010	15690	15690	15690	15690	0
163	20230807	170300	2482658010	15690	15690	15690	15690	0
164	20230807	170200	2482658010	15690	15690	15690	15690	0
165	20230807	170100	2482658010	15690	15690	15690	15690	0
166	20230807	170000	2482658010	15690	15690	15690	15690	0
167	20230807	165900	2482658010	15690	15690	15690	15690	0
168	20230807	165800	2482658010	15690	15690	15690	15690	0
169	20230807	165700	2482658010	15690	15690	15690	15690	0
170	20230807	165600	2482658010	15690	15690	15690	15690	0
171	20230807	165500	2482658010	15690	15690	15690	15690	0
172	20230807	165400	2482658010	15690	15690	15690	15690	0
173	20230807	165300	2482658010	15690	15690	15690	15690	0
174	20230807	165200	2482658010	15690	15690	15690	15690	0
175	20230807	165100	2482658010	15690	15690	15690	15690	0
176	20230807	165000	2482658010	15690	15690	15690	15690	0
177	20230807	164900	2482658010	15690	15690	15690	15690	0
178	20230807	164800	2482658010	15690	15690	15690	15690	0
179	20230807	164700	2482658010	15690	15690	15690	15690	0
180	20230807	164600	2482658010	15690	15690	15690	15690	0
181	20230807	164500	2482658010	15690	15690	15690	15690	0
182	20230807	164400	2482658010	15690	15690	15690	15690	1049
183	20230807	164300	2482658010	15690	15690	15690	15690	0
184	20230807	164200	2482658010	15690	15690	15690	15690	0
185	20230807	164100	2482658010	15690	15690	15690	15690	0
186	20230807	164000	2482658010	15690	15690	15690	15690	0
187	20230807	163900	2482658010	15690	15690	15690	15690	0
188	20230807	163800	2482658010	15690	15690	15690	15690	0
189	20230807	163700	2482658010	15690	15690	15690	15690	0
190	20230807	163600	2482658010	15690	15690	15690	15690	0
191	20230807	163500	2482658010	15690	15690	15690	15690	0
192	20230807	163400	2482658010	15690	15690	15690	15690	0
193	20230807	163300	2482658010	15690	15690	15690	15690	0
194	20230807	163200	2482658010	15690	15690	15690	15690	0
195	20230807	163100	2482658010	15690	15690	15690	15690	0
196	20230807	163000	2482658010	15690	15690	15690	15690	0
197	20230807	162900	2482658010	15690	15690	15690	15690	0
198	20230807	162800	2482658010	15690	15690	15690	15690	0
199	20230807	162700	2482658010	15690	15690	15690	15690	0
200	20230807	162600	2482658010	15690	15690	15690	15690	0
201	20230807	162500	2482658010	15690	15690	15690	15690	0
202	20230807	162400	2482658010	15690	15690	15690	15690	0
203	20230807	162300	2482658010	15690	15690	15690	15690	0
204	20230807	162200	2482658010	15690	15690	15690	15690	0
205	20230807	162100	2482658010	15690	15690	15690	15690	0
206	20230807	162000	2482658010	15690	15690	15690	15690	0
207	20230807	161900	2482658010	15690	15690	15690	15690	0
208	20230807	161800	2482658010	15690	15690	15690	15690	0
209	20230807	161700	2482658010	15690	15690	15690	15690	0
210	20230807	161600	2482658010	15690	15690	15690	15690	0
211	20230807	161500	2482658010	15690	15690	15690	15690	0
212	20230807	161400	2482658010	15690	15690	15690	15690	1049
213	20230807	161300	2482658010	15690	15690	15690	15690	0
214	20230807	161200	2482658010	15690	15690	15690	15690	0
215	20230807	161100	2482658010	15690	15690	15690	15690	0
216	20230807	161000	2482658010	15690	15690	15690	15690	0
217	20230807	160900	2482658010	15690	15690	15690	15690	0
218	20230807	160800	2482658010	15690	15690	15690	15690	0
219	20230807	160700	2482658010	15690	15690	15690	15690	0
220	20230807	160600	2482658010	15690	15690	15690	15690	0
221	20230807	160500	2482658010	15690	15690	15690	15690	0
222	20230807	160400	2482658010	15690	15690	15690	15690	0
223	20230807	160300	2482658010	15690	15690	15690	15690	0
224	20230807	160200	2482658010	15690	15690	15690	15690	0
225	20230807	160100	2482658010	15690	15690	15690	15690	0
226	20230807	160000	2482658010	15690	15690	15690	15690	0
227	20230807	155900	2482658010	15690	15690	15690	15690	0
228	20230807	155800	2482658010	15690	15690	15690	15690	0
229	20230807	155700	2482658010	15690	15690	15690	15690	0
230	20230807	155600	2482658010	15690	15690	15690	15690	0
231	20230807	155500	2482658010	15690	15690	15690	15690	0
232	20230807	155400	2482658010	15690	15690	15690	15690	0
233	20230807	155300	2482658010	15690	15690	15690	15690	0
234	20230807	155200	2482658010	15690	15690	15690	15690	0
235	20230807	155100	2482658010	15690	15690	15690	15690	0
236	20230807	155000	2482658010	15690	15690	15690	15690	0
237	20230807	154900	2482658010	15690	15690	15690	15690	0
238	20230807	154800	2482658010	15690	15690	15690	15690	0
239	20230807	154700	2482658010	15690	15690	15690	15690	0
240	20230807	154600	2482658010	15690	15690	15690	15690	0
241	20230807	154500	2482658010	15690	15690	15690	15690	0
242	20230807	154400	2482658010	15690	15690	15690	15690	1049
243	20230807	154300	2482658010	15690	15690	15690	15690	0
244	20230807	154200	2482658010	15690	15690	15690	15690	0
245	20230807	154100	2482658010	15690	15690	15690	15690	0
246	20230807	154000	2482658010	15690	15690	15690	15690	0
247	20230807	153900	2482658010	15690	15690	15690	15690	0
248	20230807	153800	2482658010	15690	15690	15690	15690	0
249	20230807	153700	2482658010	15690	15690	15690	15690	0
250	20230807	153600	2482658010	15690	15690	15690	15690	0
251	20230807	153500	2482658010	15690	15690	15690	15690	0
252	20230807	153400	2482658010	15690	15690	15690	15690	0
253	20230807	153300	2482658010	15690	15690	15690	15690	0
254	20230807	153200	2482658010	15690	15690	15690	15690	0
255	20230807	153100	2482658010	15690	15690	15690	15690	0
256	20230807	153000	2482658010	15690	15690	15690	15690	1049
257	20230807	152900	2466199200	15690	15690	15690	15690	0
258	20230807	152800	2466199200	15690	15690	15690	15690	0
259	20230807	152700	2466199200	15690	15690	15690	15690	0
260	20230807	152600	2466199200	15690	15690	15690	15690	0
261	20230807	152500	2466199200	15690	15690	15690	15690	0
262	20230807	152400	2466199200	15690	15690	15690	15690	0
263	20230807	152300	2466199200	15690	15690	15690	15690	0
264	20230807	152200	2466199200	15690	15690	15690	15690	0
265	20230807	152100	2466199200	15690	15690	15690	15690	0
266	20230807	152000	2466199200	15690	15690	15690	15690	0
267	20230807	151900	2466199200	15690	15700	15700	15690	92
268	20230807	151800	2464755590	15700	15590	15700	15590	4001
269	20230807	151700	2402323780	15600	15550	15600	15550	538
270	20230807	151600	2393933090	15510	15510	15510	15510	71
271	20230807	151500	2392831880	15500	15450	15500	15450	3022
272	20230807	151400	2346012790	15460	15460	15460	15460	3
273	20230807	151300	2345966410	15440	15440	15440	15440	3
274	20230807	151200	2345920090	15440	15440	15450	15440	206
275	20230807	151100	2342739400	15440	15440	15440	15430	77
276	20230807	151000	2341551120	15440	15480	15490	15440	99
277	20230807	150900	2340020430	15490	15480	15490	15480	37
278	20230807	150800	2339447600	15490	15480	15490	15480	134
279	20230807	150700	2337372010	15480	15480	15480	15480	0
280	20230807	150600	2337372010	15480	15500	15500	15480	109
281	20230807	150500	2335682580	15500	15550	15550	15500	243
282	20230807	150400	2331914440	15530	15530	15530	15530	2
283	20230807	150300	2331883380	15530	15540	15540	15530	8
284	20230807	150200	2331759070	15540	15540	15540	15530	28
285	20230807	150100	2331323970	15540	15550	15550	15540	2
286	20230807	150000	2331292880	15550	15550	15560	15540	35
287	20230807	145900	2330748590	15540	15540	15540	15540	0
288	20230807	145800	2330748590	15540	15540	15540	15540	10
289	20230807	145700	2330593190	15540	15530	15540	15530	19
290	20230807	145600	2330298000	15540	15540	15540	15540	42
291	20230807	145500	2329645320	15530	15530	15530	15530	4
292	20230807	145400	2329583200	15510	15510	15510	15500	423
293	20230807	145300	2323024950	15520	15550	15550	15520	528
294	20230807	145200	2314826980	15540	15540	15540	15540	7
295	20230807	145100	2314718200	15540	15550	15560	15540	70
296	20230807	145000	2313629940	15550	15560	15580	15550	95
297	20230807	144900	2312150820	15560	15580	15580	15560	35
298	20230807	144800	2311606140	15580	15580	15580	15570	43
299	20230807	144700	2310936250	15580	15580	15580	15580	3
300	20230807	144600	2310889510	15570	15580	15580	15570	2
301	20230807	144500	2310858360	15580	15580	15580	15570	31
302	20230807	144400	2310375620	15590	15590	15590	15590	2
303	20230807	144300	2310344440	15580	15590	15590	15580	32
304	20230807	144200	2309845790	15590	15600	15600	15590	13
305	20230807	144100	2309643080	15590	15590	15590	15590	1
306	20230807	144000	2309627490	15590	15600	15600	15590	29
307	20230807	143900	2309175370	15600	15600	15600	15600	6
308	20230807	143800	2309081770	15600	15600	15600	15600	22
309	20230807	143700	2308738570	15600	15600	15600	15600	1
310	20230807	143600	2308722970	15600	15600	15600	15600	7
311	20230807	143500	2308613770	15600	15590	15600	15590	19
312	20230807	143400	2308317490	15600	15600	15600	15590	17
313	20230807	143300	2308052390	15600	15600	15600	15600	1
314	20230807	143200	2308036790	15590	15590	15590	15590	15
315	20230807	143100	2307802940	15600	15600	15600	15600	70
316	20230807	143000	2306710940	15590	15600	15600	15590	66
317	20230807	142900	2305681850	15600	15600	15600	15600	162
318	20230807	142800	2303154650	15600	15600	15600	15600	9
319	20230807	142700	2303014250	15600	15600	15600	15600	0
320	20230807	142600	2303014250	15600	15620	15620	15600	109
321	20230807	142500	2301313440	15600	15600	15600	15600	0
322	20230807	142400	2301313440	15600	15600	15600	15600	25
323	20230807	142300	2300923440	15640	15640	15640	15640	1
324	20230807	142200	2300907800	15610	15610	15610	15610	0
325	20230807	142100	2300907800	15610	15640	15640	15610	1436
326	20230807	142000	2278475780	15660	15660	15660	15660	0
327	20230807	141900	2278475780	15660	15660	15660	15630	152
328	20230807	141800	2276098930	15660	15660	15660	15660	0
329	20230807	141700	2276098930	15660	15660	15660	15660	12
330	20230807	141600	2275911010	15650	15650	15650	15650	0
331	20230807	141500	2275911010	15650	15650	15650	15650	0
332	20230807	141400	2275911010	15650	15650	15650	15650	0
333	20230807	141300	2275911010	15650	15650	15650	15650	0
334	20230807	141200	2275911010	15650	15680	15680	15650	61
335	20230807	141100	2274955880	15680	15680	15680	15680	0
336	20230807	141000	2274955880	15680	15680	15680	15680	1
337	20230807	140900	2274940200	15670	15670	15670	15670	4
338	20230807	140800	2274877520	15670	15700	15700	15670	16
339	20230807	140700	2274626610	15700	15690	15700	15680	77
340	20230807	140600	2273417880	15700	15700	15700	15700	7
341	20230807	140500	2273307980	15700	15700	15700	15700	0
342	20230807	140400	2273307980	15700	15700	15700	15700	0
343	20230807	140300	2273307980	15700	15700	15700	15700	0
344	20230807	140200	2273307980	15700	15700	15700	15700	12
345	20230807	140100	2273119580	15640	15630	15640	15630	1853
346	20230807	140000	2244139010	15640	15640	15640	15640	121
347	20230807	135900	2242246570	15650	15650	15650	15650	4
348	20230807	135800	2242183970	15640	15640	15640	15640	10
349	20230807	135700	2242027570	15640	15640	15640	15640	0
350	20230807	135600	2242027570	15640	15670	15670	15640	75
351	20230807	135500	2240853810	15650	15650	15650	15650	12
352	20230807	135400	2240666010	15660	15660	15660	15660	9
353	20230807	135300	2240525070	15650	15700	15700	15650	201
354	20230807	135200	2237373840	15740	15710	15740	15700	399
355	20230807	135100	2231104840	15710	15740	15740	15710	445
356	20230807	135000	2224110570	15740	15730	15740	15730	16
357	20230807	134900	2223858740	15740	15740	15740	15740	14
358	20230807	134800	2223638380	15740	15730	15740	15720	639
359	20230807	134700	2213580610	15740	15740	15740	15740	120
360	20230807	134600	2211691810	15740	15740	15740	15740	6
361	20230807	134500	2211597370	15740	15740	15740	15740	6
362	20230807	134400	2211502930	15740	15730	15740	15730	6
363	20230807	134300	2211408500	15740	15740	15740	15740	7
364	20230807	134200	2211298320	15740	15740	15740	15740	7
365	20230807	134100	2211188140	15740	15740	15740	15740	0
366	20230807	134000	2211188140	15740	15720	15740	15720	8
367	20230807	133900	2211062260	15710	15710	15710	15710	17
368	20230807	133800	2210795190	15710	15710	15710	15710	0
369	20230807	133700	2210795190	15710	15720	15720	15710	51
370	20230807	133600	2209993920	15740	15740	15740	15740	68
371	20230807	133500	2208923600	15700	15700	15700	15700	0
372	20230807	133400	2208923600	15700	15720	15720	15700	25
373	20230807	133300	2208530790	15720	15710	15720	15710	106
374	20230807	133200	2206864530	15710	15700	15710	15700	45
375	20230807	133100	2206158020	15700	15700	15700	15700	96
376	20230807	133000	2204650820	15710	15710	15710	15710	86
377	20230807	132900	2203299760	15700	15710	15710	15700	101
378	20230807	132800	2201713060	15710	15710	15710	15710	20
379	20230807	132700	2201398860	15710	15700	15710	15700	11
380	20230807	132600	2201226150	15710	15710	15710	15710	6
381	20230807	132500	2201131890	15700	15710	15710	15700	8
382	20230807	132400	2201006230	15710	15710	15710	15710	1
383	20230807	132300	2200990520	15700	15700	15700	15700	183
384	20230807	132200	2198117420	15690	15700	15700	15690	101
385	20230807	132100	2196532030	15710	15710	15710	15710	6
386	20230807	132000	2196437770	15710	15710	15710	15710	0
387	20230807	131900	2196437770	15710	15720	15720	15710	13
388	20230807	131800	2196233470	15720	15720	15720	15720	0
389	20230807	131700	2196233470	15720	15710	15720	15710	4
390	20230807	131600	2196170620	15700	15700	15700	15700	2
391	20230807	131500	2196139220	15700	15700	15700	15700	179
392	20230807	131400	2193328920	15710	15720	15720	15710	150
393	20230807	131300	2190972100	15730	15740	15740	15730	48
394	20230807	131200	2190216850	15760	15760	15760	15750	117
395	20230807	131100	2188373420	15770	15770	15770	15770	0
396	20230807	131000	2188373420	15770	15820	15830	15770	953
397	20230807	130900	2173334590	15830	15830	15830	15830	8
398	20230807	130800	2173207950	15850	15850	15850	15850	6
399	20230807	130700	2173112850	15820	15820	15820	15820	0
400	20230807	130600	2173112850	15820	15840	15840	15810	2006
401	20230807	130500	2141344010	15860	15890	15890	15840	753
402	20230807	130400	2129402550	15890	15910	15910	15890	289
403	20230807	130300	2124804630	15920	15920	15920	15920	394
404	20230807	130200	2118532150	15930	15930	15930	15930	22
405	20230807	130100	2118181690	15930	15920	15930	15920	434
406	20230807	130000	2111270380	15910	15910	15910	15910	292
407	20230807	125900	2106624660	15900	15910	15910	15900	275
408	20230807	125800	2102251530	15900	15900	15900	15900	222
409	20230807	125700	2098721730	15890	15890	15890	15890	204
410	20230807	125600	2095480170	15900	15900	15900	15900	2
411	20230807	125500	2095448370	15900	15890	15900	15890	413
412	20230807	125400	2088883870	15900	15900	15900	15900	322
413	20230807	125300	2083764070	15890	15890	15900	15890	3
414	20230807	125200	2083716390	15900	15890	15900	15890	272
415	20230807	125100	2079393600	15890	15890	15890	15880	131
416	20230807	125000	2077312210	15880	15880	15880	15880	332
417	20230807	124900	2072040050	15880	15880	15880	15880	0
418	20230807	124800	2072040050	15880	15870	15880	15870	34
419	20230807	124700	2071500460	15870	15870	15870	15870	58
420	20230807	124600	2070580000	15870	15870	15870	15870	318
421	20230807	124500	2065533340	15880	15880	15880	15880	213
422	20230807	124400	2062150900	15880	15870	15880	15870	96
423	20230807	124300	2060626640	15880	15880	15880	15880	6
424	20230807	124200	2060531360	15880	15880	15880	15880	220
425	20230807	124100	2057037760	15890	15890	15890	15870	267
426	20230807	124000	2052799330	15900	15880	15900	15880	1020
427	20230807	123900	2036591490	15890	15890	15890	15890	6
428	20230807	123800	2036496150	15870	15890	15890	15870	323
429	20230807	123700	2031368030	15890	15870	15890	15870	209
430	20230807	123600	2028051160	15890	15890	15890	15890	6
431	20230807	123500	2027955820	15870	15890	15890	15870	240
432	20230807	123400	2024145130	15890	15880	15890	15880	344
433	20230807	123300	2018680780	15890	15880	15890	15880	74
434	20230807	123200	2017505650	15880	15870	15880	15870	136
435	20230807	123100	2015346020	15870	15860	15870	15860	105
436	20230807	123000	2013679970	15860	15860	15870	15860	28
437	20230807	122900	2013235880	15860	15870	15870	15860	138
438	20230807	122800	2011046190	15870	15870	15870	15870	80
439	20230807	122700	2009776590	15880	15890	15900	15880	318
440	20230807	122600	2004721650	15900	15900	15900	15900	13
441	20230807	122500	2004514950	15900	15890	15900	15890	77
442	20230807	122400	2003291320	15890	15890	15890	15890	29
443	20230807	122300	2002830510	15900	15910	15910	15900	5888
444	20230807	122200	1909210840	15930	15940	15940	15910	1031
445	20230807	122100	1892800620	15940	15930	15940	15930	241
446	20230807	122000	1888960670	15930	15930	15940	15930	299
447	20230807	121900	1884197200	15930	15940	15940	15910	472
448	20230807	121800	1876680350	15920	15930	15950	15920	284
449	20230807	121700	1872155550	15930	15880	15930	15870	7291
450	20230807	121600	1756250340	15870	15850	15870	15850	3150
451	20230807	121500	1706293210	15850	15820	15850	15820	2225
452	20230807	121400	1671044980	15830	15820	15830	15820	146
453	20230807	121300	1668735160	15810	15810	15810	15810	28
454	20230807	121200	1668292480	15800	15810	15810	15800	50
455	20230807	121100	1667502380	15810	15800	15810	15800	400
456	20230807	121000	1661180030	15800	15810	15810	15800	39
457	20230807	120900	1660563470	15810	15800	15810	15800	1786
458	20230807	120800	1632333010	15790	15780	15790	15770	517
459	20230807	120700	1624174610	15770	15770	15780	15770	69
460	20230807	120600	1623086100	15770	15770	15770	15770	53
461	20230807	120500	1622250290	15780	15780	15780	15780	149
462	20230807	120400	1619899070	15780	15780	15780	15780	99
463	20230807	120300	1618336850	15760	15760	15760	15760	0
464	20230807	120200	1618336850	15760	15760	15760	15760	0
465	20230807	120100	1618336850	15760	15760	15760	15760	20
466	20230807	120000	1618021650	15770	15770	15770	15770	0
467	20230807	115900	1618021650	15770	15790	15790	15770	11
468	20230807	115800	1617848020	15790	15800	15800	15790	561
469	20230807	115700	1608985720	15800	15800	15800	15800	146
470	20230807	115600	1606678920	15800	15800	15800	15800	100
471	20230807	115500	1605098920	15800	15800	15800	15800	139
472	20230807	115400	1602902720	15800	15800	15800	15800	388
473	20230807	115300	1596772320	15790	15780	15790	15780	80
474	20230807	115200	1595509570	15770	15770	15770	15770	5
475	20230807	115100	1595430720	15770	15770	15770	15770	0
476	20230807	115000	1595430720	15770	15770	15770	15770	185
477	20230807	114900	1592513270	15750	15750	15750	15750	0
478	20230807	114800	1592513270	15750	15780	15780	15750	70
479	20230807	114700	1591409860	15770	15770	15780	15770	381
480	20230807	114600	1585400040	15770	15770	15770	15770	10
481	20230807	114500	1585242340	15760	15770	15770	15760	358
482	20230807	114400	1579599580	15770	15770	15770	15770	314
483	20230807	114300	1574647800	15760	15770	15770	15760	168
484	20230807	114200	1571999150	15760	15760	15760	15760	1
485	20230807	114100	1571983390	15760	15750	15760	15750	164
486	20230807	114000	1569399430	15750	15740	15770	15740	73
487	20230807	113900	1568248720	15740	15730	15750	15730	13
488	20230807	113800	1568044110	15720	15730	15730	15720	53
489	20230807	113700	1567210440	15730	15720	15730	15720	10
490	20230807	113600	1567053170	15730	15730	15730	15730	3
491	20230807	113500	1567005980	15690	15680	15690	15680	55
492	20230807	113400	1566143570	15680	15670	15680	15670	159
493	20230807	113300	1563651040	15670	15660	15670	15660	123
494	20230807	113200	1561723730	15660	15660	15660	15660	0
495	20230807	113100	1561723730	15660	15660	15660	15660	37
496	20230807	113000	1561144310	15660	15680	15680	15660	83
497	20230807	112900	1559844510	15680	15740	15740	15680	798
498	20230807	112800	1547311110	15740	15740	15740	15740	103
499	20230807	112700	1545689890	15730	15720	15730	15720	7
500	20230807	112600	1545579840	15720	15760	15800	15720	259
501	20230807	112500	1541501910	15810	15820	15820	15790	261
502	20230807	112400	1537377200	15820	15810	15820	15810	64
503	20230807	112300	1536364740	15810	15820	15820	15810	432
504	20230807	112200	1529530510	15820	15810	15820	15810	167
505	20230807	112100	1526890140	15820	15810	15820	15810	147
506	20230807	112000	1524564870	15820	15820	15830	15820	666
507	20230807	111900	1514027290	15830	15830	15830	15830	83
508	20230807	111800	1512713400	15820	15800	15820	15800	167
509	20230807	111700	1510072560	15800	15790	15820	15790	391
510	20230807	111600	1503892860	15800	15800	15800	15790	258
511	20230807	111500	1499817630	15790	15790	15790	15790	10
512	20230807	111400	1499659730	15800	15800	15800	15800	402
513	20230807	111300	1493308130	15730	15810	15810	15730	151
514	20230807	111200	1490931980	15820	15700	15820	15700	2048
515	20230807	111100	1458571000	15690	15680	15690	15680	59
516	20230807	111000	1457645440	15670	15660	15670	15660	5
517	20230807	110900	1457567130	15640	15640	15640	15640	11
518	20230807	110800	1457395090	15640	15640	15640	15640	0
519	20230807	110700	1457395090	15640	15640	15640	15640	131
520	20230807	110600	1455346250	15630	15610	15630	15610	176
521	20230807	110500	1452598770	15650	15650	15650	15650	153
522	20230807	110400	1450204320	15660	15660	15660	15660	83
523	20230807	110300	1448904540	15640	15740	15740	15640	231
524	20230807	110200	1445274610	15760	15760	15760	15760	10
525	20230807	110100	1445117010	15770	15780	15790	15770	126
526	20230807	110000	1443128100	15780	15790	15800	15770	295
527	20230807	105900	1438472600	15780	15770	15780	15770	29
528	20230807	105800	1438015030	15770	15780	15800	15760	672
529	20230807	105700	1427411380	15770	15760	15770	15760	72
530	20230807	105600	1426275950	15770	15790	15790	15770	162
531	20230807	105500	1423718150	15790	15790	15790	15790	177
532	20230807	105400	1420923320	15800	15790	15800	15780	278
533	20230807	105300	1416533060	15790	15790	15800	15790	241
534	20230807	105200	1412727220	15790	15800	15800	15790	1004
535	20230807	105100	1396865020	15800	15790	15800	15790	348
536	20230807	105000	1391366730	15800	15800	15800	15790	363
537	20230807	104900	1385631970	15790	15790	15800	15790	252
538	20230807	104800	1381650960	15780	15800	15800	15780	525
539	20230807	104700	1373361210	15800	15790	15800	15790	386
540	20230807	104600	1367262450	15790	15770	15790	15770	836
541	20230807	104500	1354070700	15770	15750	15770	15750	172
542	20230807	104400	1351359180	15750	15750	15750	15750	98
543	20230807	104300	1349815680	15750	15740	15750	15740	366
544	20230807	104200	1344051940	15740	15740	15750	15740	290
545	20230807	104100	1339486710	15740	15750	15750	15740	475
546	20230807	104000	1332005590	15750	15750	15750	15750	348
547	20230807	103900	1326524590	15750	15730	15750	15720	2401
548	20230807	103800	1288747560	15730	15690	15730	15690	525
549	20230807	103700	1280503940	15680	15690	15690	15670	94
550	20230807	103600	1279030130	15690	15630	15690	15630	1496
551	20230807	103500	1255615710	15630	15620	15630	15620	135
552	20230807	103400	1253506870	15630	15630	15630	15610	308
553	20230807	103300	1248693470	15620	15630	15630	15620	633
554	20230807	103200	1238800290	15630	15610	15630	15580	243
555	20230807	103100	1235006890	15610	15640	15640	15610	564
556	20230807	103000	1226197520	15640	15650	15650	15640	376
557	20230807	102900	1220316790	15650	15670	15680	15650	255
558	20230807	102800	1216320070	15670	15680	15680	15670	122
559	20230807	102700	1214407610	15680	15700	15700	15670	353
560	20230807	102600	1208872190	15700	15680	15700	15680	270
561	20230807	102500	1204634790	15670	15670	15670	15670	2
562	20230807	102400	1204603450	15670	15670	15670	15650	364
563	20230807	102300	1198901560	15670	15680	15690	15670	326
564	20230807	102200	1193789330	15690	15710	15710	15690	186
565	20230807	102100	1190868420	15700	15730	15730	15690	210
566	20230807	102000	1187570440	15730	15740	15740	15720	371
567	20230807	101900	1181733730	15740	15720	15740	15720	428
568	20230807	101800	1174999670	15710	15710	15720	15700	317
569	20230807	101700	1170019790	15700	15740	15740	15700	529
570	20230807	101600	1161704200	15740	15760	15760	15740	365
571	20230807	101500	1155955200	15750	15750	15750	15730	144
572	20230807	101400	1153687570	15750	15820	15820	15750	709
573	20230807	101300	1142499750	15820	15790	15820	15780	1150
574	20230807	101200	1124335630	15780	15730	15780	15730	2690
575	20230807	101100	1081953330	15700	15700	15720	15690	552
576	20230807	101000	1073283700	15700	15690	15710	15670	490
577	20230807	100900	1065592830	15700	15680	15700	15680	1137
578	20230807	100800	1047753160	15680	15670	15680	15670	1313
579	20230807	100700	1027177140	15670	15670	15700	15660	887
580	20230807	100600	1013279430	15670	15540	15670	15540	1762
581	20230807	100500	985802400	15540	15480	15540	15470	1699
582	20230807	100400	959457490	15470	15460	15470	15450	1776
583	20230807	100300	931989910	15460	15460	15460	15460	159
584	20230807	100200	929531770	15460	15460	15460	15440	228
585	20230807	100100	926008370	15450	15450	15450	15400	897
586	20230807	100000	912184510	15440	15470	15500	15440	701
587	20230807	095900	901345380	15480	15510	15510	15480	404
588	20230807	095800	895083950	15550	15500	15550	15490	146
589	20230807	095700	892817450	15490	15500	15530	15480	472
590	20230807	095600	885503160	15490	15360	15490	15360	1025
591	20230807	095500	869689840	15380	15380	15380	15380	495
592	20230807	095400	862076740	15380	15370	15380	15360	409
593	20230807	095300	855791000	15370	15380	15380	15370	165
594	20230807	095200	853254080	15380	15200	15380	15200	5239
595	20230807	095100	773229860	15200	15200	15200	15200	146
596	20230807	095000	771010660	15150	15140	15210	15140	102
597	20230807	094900	769465480	15140	15140	15140	15140	89
598	20230807	094800	768118020	15130	15220	15220	15120	1336
599	20230807	094700	747897880	15190	15190	15200	15190	617
600	20230807	094600	738520330	15200	15160	15240	15160	3622
601	20230807	094500	683528700	15150	15140	15150	15140	383
602	20230807	094400	677726500	15140	15090	15140	15090	888
603	20230807	094300	664320580	15090	15140	15140	15090	165
604	20230807	094200	661830380	15140	15150	15150	15140	343
605	20230807	094100	656635260	15150	15090	15150	15070	143
606	20230807	094000	654476170	15040	15040	15040	15040	0
607	20230807	093900	654476170	15040	15110	15110	15040	140
608	20230807	093800	652361220	15110	15160	15170	15100	233
609	20230807	093700	648836560	15160	15160	15160	15160	151
610	20230807	093600	646547400	15080	15160	15160	15080	122
611	20230807	093500	644697960	15160	15170	15170	15160	157
612	20230807	093400	642316960	15170	15050	15170	15050	35
613	20230807	093300	641786130	14930	15150	15200	14930	1039
614	20230807	093200	626061930	15110	15030	15110	15030	3062
615	20230807	093100	579922460	15020	15010	15050	15010	106
616	20230807	093000	578329730	15010	15060	15060	15010	179
617	20230807	092900	575638750	15010	15060	15060	15000	658
618	20230807	092800	565763520	15050	15050	15050	15050	89
619	20230807	092700	564424070	15060	15060	15060	15050	187
620	20230807	092600	561608350	15050	14930	15050	14930	93
621	20230807	092500	560210070	14920	14920	14930	14920	157
622	20230807	092400	557866830	14880	15040	15060	14850	1103
623	20230807	092300	541337630	15040	15040	15040	15040	50
624	20230807	092200	540585630	15030	15090	15090	15020	355
625	20230807	092100	535244180	15100	15100	15100	15090	251
626	20230807	092000	531454790	15100	15100	15100	15100	121
627	20230807	091900	529627690	15070	15090	15100	15070	314
628	20230807	091800	524891260	15100	15110	15110	15100	245
629	20230807	091700	521189920	15090	15030	15090	15030	2991
630	20230807	091600	476088170	15030	15050	15050	15030	219
631	20230807	091500	472794580	15070	15070	15070	15070	204
632	20230807	091400	469720300	15020	14980	15020	14980	112
633	20230807	091300	468041760	15000	15020	15020	15000	300
634	20230807	091200	463537180	15010	15020	15020	15010	11
635	20230807	091100	463371970	15020	15070	15070	15020	308
636	20230807	091000	458734500	15080	15080	15080	15080	90
637	20230807	090900	457377300	15000	15000	15000	14990	617
638	20230807	090800	448124300	15000	15100	15100	15000	1083
639	20230807	090700	431787350	15100	15200	15250	15100	1566
640	20230807	090600	408063570	15100	14970	15100	14970	385
641	20230807	090500	402274380	15060	14920	15060	14920	1026
642	20230807	090400	386866400	14920	14920	14920	14920	115
643	20230807	090300	385150600	14920	14700	14920	14700	4192
644	20230807	090200	322899570	14710	15090	15090	14690	15061
645	20230807	090100	96862350	15100	15150	15230	15100	1678
646	20230807	090000	71470850	15150	15150	15270	15150	4716