KissMeData/146320/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	195900	1144254300	16790	16790	16790	16790	1554
3	20230809	195800	1144254300	16790	16790	16790	16790	0
4	20230809	195700	1144254300	16790	16790	16790	16790	0
5	20230809	195600	1144254300	16790	16790	16790	16790	0
6	20230809	195500	1144254300	16790	16790	16790	16790	0
7	20230809	195400	1144254300	16790	16790	16790	16790	0
8	20230809	195300	1144254300	16790	16790	16790	16790	0
9	20230809	195200	1144254300	16790	16790	16790	16790	0
10	20230809	195100	1144254300	16790	16790	16790	16790	0
11	20230809	195000	1144254300	16790	16790	16790	16790	0
12	20230809	194900	1144254300	16790	16790	16790	16790	0
13	20230809	194800	1144254300	16790	16790	16790	16790	0
14	20230809	194700	1144254300	16790	16790	16790	16790	0
15	20230809	194600	1144254300	16790	16790	16790	16790	0
16	20230809	194500	1144254300	16790	16790	16790	16790	0
17	20230809	194400	1144254300	16790	16790	16790	16790	0
18	20230809	194300	1144254300	16790	16790	16790	16790	0
19	20230809	194200	1144254300	16790	16790	16790	16790	0
20	20230809	194100	1144254300	16790	16790	16790	16790	0
21	20230809	194000	1144254300	16790	16790	16790	16790	0
22	20230809	193900	1144254300	16790	16790	16790	16790	0
23	20230809	193800	1144254300	16790	16790	16790	16790	0
24	20230809	193700	1144254300	16790	16790	16790	16790	0
25	20230809	193600	1144254300	16790	16790	16790	16790	0
26	20230809	193500	1144254300	16790	16790	16790	16790	0
27	20230809	193400	1144254300	16790	16790	16790	16790	0
28	20230809	193300	1144254300	16790	16790	16790	16790	0
29	20230809	193200	1144254300	16790	16790	16790	16790	0
30	20230809	193100	1144254300	16790	16790	16790	16790	0
31	20230809	193000	1144254300	16790	16790	16790	16790	0
32	20230809	192900	1144254300	16790	16790	16790	16790	1554
33	20230809	192800	1144254300	16790	16790	16790	16790	0
34	20230809	192700	1144254300	16790	16790	16790	16790	0
35	20230809	192600	1144254300	16790	16790	16790	16790	0
36	20230809	192500	1144254300	16790	16790	16790	16790	0
37	20230809	192400	1144254300	16790	16790	16790	16790	0
38	20230809	192300	1144254300	16790	16790	16790	16790	0
39	20230809	192200	1144254300	16790	16790	16790	16790	0
40	20230809	192100	1144254300	16790	16790	16790	16790	0
41	20230809	192000	1144254300	16790	16790	16790	16790	0
42	20230809	191900	1144254300	16790	16790	16790	16790	0
43	20230809	191800	1144254300	16790	16790	16790	16790	0
44	20230809	191700	1144254300	16790	16790	16790	16790	0
45	20230809	191600	1144254300	16790	16790	16790	16790	0
46	20230809	191500	1144254300	16790	16790	16790	16790	0
47	20230809	191400	1144254300	16790	16790	16790	16790	0
48	20230809	191300	1144254300	16790	16790	16790	16790	0
49	20230809	191200	1144254300	16790	16790	16790	16790	0
50	20230809	191100	1144254300	16790	16790	16790	16790	0
51	20230809	191000	1144254300	16790	16790	16790	16790	0
52	20230809	190900	1144254300	16790	16790	16790	16790	0
53	20230809	190800	1144254300	16790	16790	16790	16790	0
54	20230809	190700	1144254300	16790	16790	16790	16790	0
55	20230809	190600	1144254300	16790	16790	16790	16790	0
56	20230809	190500	1144254300	16790	16790	16790	16790	0
57	20230809	190400	1144254300	16790	16790	16790	16790	0
58	20230809	190300	1144254300	16790	16790	16790	16790	0
59	20230809	190200	1144254300	16790	16790	16790	16790	0
60	20230809	190100	1144254300	16790	16790	16790	16790	0
61	20230809	190000	1144254300	16790	16790	16790	16790	0
62	20230809	185900	1144254300	16790	16790	16790	16790	1554
63	20230809	185800	1144254300	16790	16790	16790	16790	0
64	20230809	185700	1144254300	16790	16790	16790	16790	0
65	20230809	185600	1144254300	16790	16790	16790	16790	0
66	20230809	185500	1144254300	16790	16790	16790	16790	0
67	20230809	185400	1144254300	16790	16790	16790	16790	0
68	20230809	185300	1144254300	16790	16790	16790	16790	0
69	20230809	185200	1144254300	16790	16790	16790	16790	0
70	20230809	185100	1144254300	16790	16790	16790	16790	0
71	20230809	185000	1144254300	16790	16790	16790	16790	0
72	20230809	184900	1144254300	16790	16790	16790	16790	0
73	20230809	184800	1144254300	16790	16790	16790	16790	0
74	20230809	184700	1144254300	16790	16790	16790	16790	0
75	20230809	184600	1144254300	16790	16790	16790	16790	0
76	20230809	184500	1144254300	16790	16790	16790	16790	0
77	20230809	184400	1144254300	16790	16790	16790	16790	0
78	20230809	184300	1144254300	16790	16790	16790	16790	0
79	20230809	184200	1144254300	16790	16790	16790	16790	0
80	20230809	184100	1144254300	16790	16790	16790	16790	0
81	20230809	184000	1144254300	16790	16790	16790	16790	0
82	20230809	183900	1144254300	16790	16790	16790	16790	0
83	20230809	183800	1144254300	16790	16790	16790	16790	0
84	20230809	183700	1144254300	16790	16790	16790	16790	0
85	20230809	183600	1144254300	16790	16790	16790	16790	0
86	20230809	183500	1144254300	16790	16790	16790	16790	0
87	20230809	183400	1144254300	16790	16790	16790	16790	0
88	20230809	183300	1144254300	16790	16790	16790	16790	0
89	20230809	183200	1144254300	16790	16790	16790	16790	0
90	20230809	183100	1144254300	16790	16790	16790	16790	0
91	20230809	183000	1144254300	16790	16790	16790	16790	0
92	20230809	182900	1144254300	16790	16790	16790	16790	1554
93	20230809	182800	1144254300	16790	16790	16790	16790	0
94	20230809	182700	1144254300	16790	16790	16790	16790	0
95	20230809	182600	1144254300	16790	16790	16790	16790	0
96	20230809	182500	1144254300	16790	16790	16790	16790	0
97	20230809	182400	1144254300	16790	16790	16790	16790	0
98	20230809	182300	1144254300	16790	16790	16790	16790	0
99	20230809	182200	1144254300	16790	16790	16790	16790	0
100	20230809	182100	1144254300	16790	16790	16790	16790	0
101	20230809	182000	1144254300	16790	16790	16790	16790	0
102	20230809	181900	1144254300	16790	16790	16790	16790	0
103	20230809	181800	1144254300	16790	16790	16790	16790	0
104	20230809	181700	1144254300	16790	16790	16790	16790	0
105	20230809	181600	1144254300	16790	16790	16790	16790	0
106	20230809	181500	1144254300	16790	16790	16790	16790	0
107	20230809	181400	1144254300	16790	16790	16790	16790	0
108	20230809	181300	1144254300	16790	16790	16790	16790	0
109	20230809	181200	1144254300	16790	16790	16790	16790	0
110	20230809	181100	1144254300	16790	16790	16790	16790	0
111	20230809	181000	1144254300	16790	16790	16790	16790	0
112	20230809	180900	1144254300	16790	16790	16790	16790	0
113	20230809	180800	1144254300	16790	16790	16790	16790	0
114	20230809	180700	1144254300	16790	16790	16790	16790	0
115	20230809	180600	1144254300	16790	16790	16790	16790	0
116	20230809	180500	1144254300	16790	16790	16790	16790	0
117	20230809	180400	1144254300	16790	16790	16790	16790	0
118	20230809	180300	1144254300	16790	16790	16790	16790	0
119	20230809	180200	1144254300	16790	16790	16790	16790	0
120	20230809	180100	1144254300	16790	16790	16790	16790	0
121	20230809	180000	1144254300	16790	16790	16790	16790	0
122	20230809	175900	1144254300	16790	16790	16790	16790	1554
123	20230809	175800	1144254300	16790	16790	16790	16790	0
124	20230809	175700	1144254300	16790	16790	16790	16790	0
125	20230809	175600	1144254300	16790	16790	16790	16790	0
126	20230809	175500	1144254300	16790	16790	16790	16790	0
127	20230809	175400	1144254300	16790	16790	16790	16790	0
128	20230809	175300	1144254300	16790	16790	16790	16790	0
129	20230809	175200	1144254300	16790	16790	16790	16790	0
130	20230809	175100	1144254300	16790	16790	16790	16790	0
131	20230809	175000	1144254300	16790	16790	16790	16790	0
132	20230809	174900	1144254300	16790	16790	16790	16790	0
133	20230809	174800	1144254300	16790	16790	16790	16790	0
134	20230809	174700	1144254300	16790	16790	16790	16790	0
135	20230809	174600	1144254300	16790	16790	16790	16790	0
136	20230809	174500	1144254300	16790	16790	16790	16790	0
137	20230809	174400	1144254300	16790	16790	16790	16790	0
138	20230809	174300	1144254300	16790	16790	16790	16790	0
139	20230809	174200	1144254300	16790	16790	16790	16790	0
140	20230809	174100	1144254300	16790	16790	16790	16790	0
141	20230809	174000	1144254300	16790	16790	16790	16790	0
142	20230809	173900	1144254300	16790	16790	16790	16790	0
143	20230809	173800	1144254300	16790	16790	16790	16790	0
144	20230809	173700	1144254300	16790	16790	16790	16790	0
145	20230809	173600	1144254300	16790	16790	16790	16790	0
146	20230809	173500	1144254300	16790	16790	16790	16790	0
147	20230809	173400	1144254300	16790	16790	16790	16790	0
148	20230809	173300	1144254300	16790	16790	16790	16790	0
149	20230809	173200	1144254300	16790	16790	16790	16790	0
150	20230809	173100	1144254300	16790	16790	16790	16790	0
151	20230809	173000	1144254300	16790	16790	16790	16790	0
152	20230809	172900	1144254300	16790	16790	16790	16790	1554
153	20230809	172800	1144254300	16790	16790	16790	16790	0
154	20230809	172700	1144254300	16790	16790	16790	16790	0
155	20230809	172600	1144254300	16790	16790	16790	16790	0
156	20230809	172500	1144254300	16790	16790	16790	16790	0
157	20230809	172400	1144254300	16790	16790	16790	16790	0
158	20230809	172300	1144254300	16790	16790	16790	16790	0
159	20230809	172200	1144254300	16790	16790	16790	16790	0
160	20230809	172100	1144254300	16790	16790	16790	16790	0
161	20230809	172000	1144254300	16790	16790	16790	16790	0
162	20230809	171900	1144254300	16790	16790	16790	16790	0
163	20230809	171800	1144254300	16790	16790	16790	16790	0
164	20230809	171700	1144254300	16790	16790	16790	16790	0
165	20230809	171600	1144254300	16790	16790	16790	16790	0
166	20230809	171500	1144254300	16790	16790	16790	16790	0
167	20230809	171400	1144254300	16790	16790	16790	16790	0
168	20230809	171300	1144254300	16790	16790	16790	16790	0
169	20230809	171200	1144254300	16790	16790	16790	16790	0
170	20230809	171100	1144254300	16790	16790	16790	16790	0
171	20230809	171000	1144254300	16790	16790	16790	16790	0
172	20230809	170900	1144254300	16790	16790	16790	16790	0
173	20230809	170800	1144254300	16790	16790	16790	16790	0
174	20230809	170700	1144254300	16790	16790	16790	16790	0
175	20230809	170600	1144254300	16790	16790	16790	16790	0
176	20230809	170500	1144254300	16790	16790	16790	16790	0
177	20230809	170400	1144254300	16790	16790	16790	16790	0
178	20230809	170300	1144254300	16790	16790	16790	16790	0
179	20230809	170200	1144254300	16790	16790	16790	16790	0
180	20230809	170100	1144254300	16790	16790	16790	16790	0
181	20230809	170000	1144254300	16790	16790	16790	16790	0
182	20230809	165900	1144254300	16790	16790	16790	16790	1554
183	20230809	165800	1144254300	16790	16790	16790	16790	0
184	20230809	165700	1144254300	16790	16790	16790	16790	0
185	20230809	165600	1144254300	16790	16790	16790	16790	0
186	20230809	165500	1144254300	16790	16790	16790	16790	0
187	20230809	165400	1144254300	16790	16790	16790	16790	0
188	20230809	165300	1144254300	16790	16790	16790	16790	0
189	20230809	165200	1144254300	16790	16790	16790	16790	0
190	20230809	165100	1144254300	16790	16790	16790	16790	0
191	20230809	165000	1144254300	16790	16790	16790	16790	0
192	20230809	164900	1144254300	16790	16790	16790	16790	0
193	20230809	164800	1144254300	16790	16790	16790	16790	0
194	20230809	164700	1144254300	16790	16790	16790	16790	0
195	20230809	164600	1144254300	16790	16790	16790	16790	0
196	20230809	164500	1144254300	16790	16790	16790	16790	0
197	20230809	164400	1144254300	16790	16790	16790	16790	0
198	20230809	164300	1144254300	16790	16790	16790	16790	0
199	20230809	164200	1144254300	16790	16790	16790	16790	0
200	20230809	164100	1144254300	16790	16790	16790	16790	0
201	20230809	164000	1144254300	16790	16790	16790	16790	0
202	20230809	163900	1144254300	16790	16790	16790	16790	0
203	20230809	163800	1144254300	16790	16790	16790	16790	0
204	20230809	163700	1144254300	16790	16790	16790	16790	0
205	20230809	163600	1144254300	16790	16790	16790	16790	0
206	20230809	163500	1144254300	16790	16790	16790	16790	0
207	20230809	163400	1144254300	16790	16790	16790	16790	0
208	20230809	163300	1144254300	16790	16790	16790	16790	0
209	20230809	163200	1144254300	16790	16790	16790	16790	0
210	20230809	163100	1144254300	16790	16790	16790	16790	0
211	20230809	163000	1144254300	16790	16790	16790	16790	0
212	20230809	162900	1144254300	16790	16790	16790	16790	1554
213	20230809	162800	1144254300	16790	16790	16790	16790	0
214	20230809	162700	1144254300	16790	16790	16790	16790	0
215	20230809	162600	1144254300	16790	16790	16790	16790	0
216	20230809	162500	1144254300	16790	16790	16790	16790	0
217	20230809	162400	1144254300	16790	16790	16790	16790	0
218	20230809	162300	1144254300	16790	16790	16790	16790	0
219	20230809	162200	1144254300	16790	16790	16790	16790	0
220	20230809	162100	1144254300	16790	16790	16790	16790	0
221	20230809	162000	1144254300	16790	16790	16790	16790	0
222	20230809	161900	1144254300	16790	16790	16790	16790	0
223	20230809	161800	1144254300	16790	16790	16790	16790	0
224	20230809	161700	1144254300	16790	16790	16790	16790	0
225	20230809	161600	1144254300	16790	16790	16790	16790	0
226	20230809	161500	1144254300	16790	16790	16790	16790	0
227	20230809	161400	1144254300	16790	16790	16790	16790	0
228	20230809	161300	1144254300	16790	16790	16790	16790	0
229	20230809	161200	1144254300	16790	16790	16790	16790	0
230	20230809	161100	1144254300	16790	16790	16790	16790	0
231	20230809	161000	1144254300	16790	16790	16790	16790	0
232	20230809	160900	1144254300	16790	16790	16790	16790	0
233	20230809	160800	1144254300	16790	16790	16790	16790	0
234	20230809	160700	1144254300	16790	16790	16790	16790	0
235	20230809	160600	1144254300	16790	16790	16790	16790	0
236	20230809	160500	1144254300	16790	16790	16790	16790	0
237	20230809	160400	1144254300	16790	16790	16790	16790	0
238	20230809	160300	1144254300	16790	16790	16790	16790	0
239	20230809	160200	1144254300	16790	16790	16790	16790	0
240	20230809	160100	1144254300	16790	16790	16790	16790	0
241	20230809	160000	1144254300	16790	16790	16790	16790	0
242	20230809	155900	1144254300	16790	16790	16790	16790	1554
243	20230809	155800	1144254300	16790	16790	16790	16790	0
244	20230809	155700	1144254300	16790	16790	16790	16790	0
245	20230809	155600	1144254300	16790	16790	16790	16790	0
246	20230809	155500	1144254300	16790	16790	16790	16790	0
247	20230809	155400	1144254300	16790	16790	16790	16790	0
248	20230809	155300	1144254300	16790	16790	16790	16790	0
249	20230809	155200	1144254300	16790	16790	16790	16790	0
250	20230809	155100	1144254300	16790	16790	16790	16790	0
251	20230809	155000	1144254300	16790	16790	16790	16790	0
252	20230809	154900	1144254300	16790	16790	16790	16790	0
253	20230809	154800	1144254300	16790	16790	16790	16790	0
254	20230809	154700	1144254300	16790	16790	16790	16790	0
255	20230809	154600	1144254300	16790	16790	16790	16790	0
256	20230809	154500	1144254300	16790	16790	16790	16790	0
257	20230809	154400	1144254300	16790	16790	16790	16790	0
258	20230809	154300	1144254300	16790	16790	16790	16790	0
259	20230809	154200	1144254300	16790	16790	16790	16790	0
260	20230809	154100	1144254300	16790	16790	16790	16790	0
261	20230809	154000	1144254300	16790	16790	16790	16790	0
262	20230809	153900	1144254300	16790	16790	16790	16790	0
263	20230809	153800	1144254300	16790	16790	16790	16790	0
264	20230809	153700	1144254300	16790	16790	16790	16790	0
265	20230809	153600	1144254300	16790	16790	16790	16790	0
266	20230809	153500	1144254300	16790	16790	16790	16790	0
267	20230809	153400	1144254300	16790	16790	16790	16790	0
268	20230809	153300	1144254300	16790	16790	16790	16790	0
269	20230809	153200	1144254300	16790	16790	16790	16790	0
270	20230809	153100	1144254300	16790	16790	16790	16790	0
271	20230809	153000	1144254300	16790	16790	16790	16790	1554
272	20230809	152900	1118162640	16870	16870	16870	16870	0
273	20230809	152800	1118162640	16870	16870	16870	16870	0
274	20230809	152700	1118162640	16870	16870	16870	16870	0
275	20230809	152600	1118162640	16870	16870	16870	16870	0
276	20230809	152500	1118162640	16870	16870	16870	16870	0
277	20230809	152400	1118162640	16870	16870	16870	16870	0
278	20230809	152300	1118162640	16870	16870	16870	16870	0
279	20230809	152200	1118162640	16870	16870	16870	16870	0
280	20230809	152100	1118162640	16870	16870	16870	16870	0
281	20230809	152000	1118162640	16870	16870	16870	16870	0
282	20230809	151900	1118162640	16870	16870	16870	16870	412
283	20230809	151800	1111212200	16810	16810	16810	16810	50
284	20230809	151700	1110371700	16810	16800	16810	16800	52
285	20230809	151600	1109497940	16800	16810	16820	16800	30
286	20230809	151500	1108993740	16810	16810	16810	16800	19
287	20230809	151400	1108674360	16810	16810	16810	16810	12
288	20230809	151300	1108472640	16810	16800	16810	16800	74
289	20230809	151200	1107229300	16800	16800	16800	16800	20
290	20230809	151100	1106893300	16810	16810	16810	16810	14
291	20230809	151000	1106657960	16810	16810	16810	16810	6
292	20230809	150900	1106557100	16810	16810	16810	16810	82
293	20230809	150800	1105178680	16820	16820	16820	16820	94
294	20230809	150700	1103597600	16820	16830	16830	16820	109
295	20230809	150600	1101763930	16830	16840	16840	16830	52
296	20230809	150500	1100888410	16840	16860	16860	16840	609
297	20230809	150400	1090631140	16860	16860	16860	16860	21
298	20230809	150300	1090277080	16870	16870	16870	16870	24
299	20230809	150200	1089872200	16870	16870	16880	16870	36
300	20230809	150100	1089264750	16870	16870	16870	16870	1
301	20230809	150000	1089247880	16930	16930	16930	16930	0
302	20230809	145900	1089247880	16930	16930	16930	16930	0
303	20230809	145800	1089247880	16930	16930	16930	16930	0
304	20230809	145700	1089247880	16930	16930	16930	16930	0
305	20230809	145600	1089247880	16930	16880	16930	16880	49
306	20230809	145500	1088419700	16880	16890	16890	16880	13
307	20230809	145400	1088200140	16870	16900	16900	16870	106
308	20230809	145300	1086411410	16870	16900	16930	16870	31
309	20230809	145200	1085887750	16910	16910	16910	16910	22
310	20230809	145100	1085515730	16920	16910	16920	16910	15
311	20230809	145000	1085262050	16920	16870	16920	16870	73
312	20230809	144900	1084028360	16880	16860	16880	16860	36
313	20230809	144800	1083421100	16860	16850	16860	16850	27
314	20230809	144700	1082966030	16850	16850	16850	16850	19
315	20230809	144600	1082645880	16850	16850	16850	16850	0
316	20230809	144500	1082645880	16850	16850	16850	16850	17
317	20230809	144400	1082359430	16850	16850	16850	16850	15
318	20230809	144300	1082106680	16850	16850	16850	16850	8
319	20230809	144200	1081971880	16850	16850	16850	16850	21
320	20230809	144100	1081618030	16850	16840	16850	16840	48
321	20230809	144000	1080809450	16840	16840	16840	16840	0
322	20230809	143900	1080809450	16840	16850	16850	16840	68
323	20230809	143800	1079664270	16840	16850	16850	16840	19
324	20230809	143700	1079344290	16850	16850	16850	16850	0
325	20230809	143600	1079344290	16850	16830	16850	16830	64
326	20230809	143500	1078266560	16840	16840	16840	16840	1
327	20230809	143400	1078249720	16820	16820	16820	16820	0
328	20230809	143300	1078249720	16820	16820	16820	16820	0
329	20230809	143200	1078249720	16820	16820	16820	16820	0
330	20230809	143100	1078249720	16820	16820	16820	16820	10
331	20230809	143000	1078081520	16850	16850	16850	16850	0
332	20230809	142900	1078081520	16850	16850	16850	16850	330
333	20230809	142800	1072521020	16850	16850	16850	16850	114
334	20230809	142700	1070600120	16850	16850	16850	16850	0
335	20230809	142600	1070600120	16850	16810	16850	16810	636
336	20230809	142500	1059886240	16800	16800	16810	16800	48
337	20230809	142400	1059079720	16800	16800	16800	16800	0
338	20230809	142300	1059079720	16800	16800	16800	16800	4
339	20230809	142200	1059012520	16800	16800	16800	16800	18
340	20230809	142100	1058710120	16800	16790	16800	16790	21
341	20230809	142000	1058357510	16790	16790	16790	16790	0
342	20230809	141900	1058357510	16790	16790	16790	16790	20
343	20230809	141800	1058021710	16790	16790	16790	16790	20
344	20230809	141700	1057685910	16800	16800	16800	16800	12
345	20230809	141600	1057484310	16790	16800	16800	16790	47
346	20230809	141500	1056694750	16800	16790	16800	16790	23
347	20230809	141400	1056308510	16800	16800	16800	16800	13
348	20230809	141300	1056090110	16810	16810	16810	16810	20
349	20230809	141200	1055753910	16800	16800	16800	16800	22
350	20230809	141100	1055384310	16800	16800	16800	16800	13
351	20230809	141000	1055165910	16800	16800	16800	16800	7
352	20230809	140900	1055048310	16800	16800	16800	16800	13
353	20230809	140800	1054829910	16800	16790	16800	16790	213
354	20230809	140700	1051251720	16810	16810	16810	16810	0
355	20230809	140600	1051251720	16810	16810	16810	16810	40
356	20230809	140500	1050579320	16810	16800	16810	16800	31
357	20230809	140400	1050058420	16800	16800	16800	16800	19
358	20230809	140300	1049739220	16810	16810	16810	16810	14
359	20230809	140200	1049503880	16800	16790	16800	16790	104
360	20230809	140100	1047757100	16800	16800	16800	16800	0
361	20230809	140000	1047757100	16800	16800	16800	16760	426
362	20230809	135900	1040616000	16800	16800	16800	16800	0
363	20230809	135800	1040616000	16800	16800	16800	16800	10
364	20230809	135700	1040448000	16820	16820	16820	16820	0
365	20230809	135600	1040448000	16820	16820	16820	16820	6
366	20230809	135500	1040347080	16820	16820	16820	16820	28
367	20230809	135400	1039876120	16810	16810	16810	16810	18
368	20230809	135300	1039573540	16810	16810	16810	16810	16
369	20230809	135200	1039304580	16750	16750	16750	16750	0
370	20230809	135100	1039304580	16750	16830	16830	16750	416
371	20230809	135000	1032336150	16750	16790	16850	16750	3670
372	20230809	134900	970815470	16780	16860	16930	16780	2072
373	20230809	134800	935947530	16860	16960	17080	16760	3079
374	20230809	134700	884154800	16980	16980	16980	16980	8
375	20230809	134600	884018960	16980	16980	16980	16980	89
376	20230809	134500	882507740	16980	16970	16990	16960	146
377	20230809	134400	880027740	16980	16980	16980	16980	12
378	20230809	134300	879823980	16990	16990	16990	16990	0
379	20230809	134200	879823980	16990	17000	17000	16990	7
380	20230809	134100	879705000	17000	16950	17000	16950	44
381	20230809	134000	878957820	16940	16940	16950	16930	78
382	20230809	133900	877636360	16930	16930	16930	16930	34
383	20230809	133800	877060740	16930	16950	16950	16930	154
384	20230809	133700	874450990	16950	16970	16970	16950	134
385	20230809	133600	872178020	16970	16970	16970	16970	0
386	20230809	133500	872178020	16970	16970	16970	16970	0
387	20230809	133400	872178020	16970	16970	16970	16970	1
388	20230809	133300	872161050	17030	17030	17030	17030	0
389	20230809	133200	872161050	17030	17030	17100	17030	14
390	20230809	133100	871922560	17030	17100	17100	17030	365
391	20230809	133000	865698190	17100	16780	17450	16760	5598
392	20230809	132900	770205530	16830	16830	16830	16830	53
393	20230809	132800	769313540	16830	16830	16840	16830	275
394	20230809	132700	764684660	16830	16830	16830	16830	21
395	20230809	132600	764331230	16830	16830	16830	16830	1
396	20230809	132500	764314400	16830	16830	16830	16830	100
397	20230809	132400	762631400	16780	16780	16780	16780	0
398	20230809	132300	762631400	16780	16780	16860	16750	2138
399	20230809	132200	726737840	16760	16950	16950	16760	5000
400	20230809	132100	642780890	16950	16950	16950	16950	59
401	20230809	132000	641780840	16950	16950	16950	16950	16
402	20230809	131900	641509640	16960	16960	16960	16960	66
403	20230809	131800	640390280	16960	16960	16960	16960	22
404	20230809	131700	640017160	16970	16970	16970	16970	88
405	20230809	131600	638523800	16970	16970	16970	16970	115
406	20230809	131500	636572250	16970	16960	16970	16960	37
407	20230809	131400	635944540	16960	16960	16960	16960	15
408	20230809	131300	635690140	16960	16970	16970	16960	202
409	20230809	131200	632262210	16960	16950	16960	16950	33
410	20230809	131100	631702670	16950	16950	16950	16950	100
411	20230809	131000	630007670	16950	16920	16950	16920	332
412	20230809	130900	624383790	16920	16930	16930	16920	121
413	20230809	130800	622335270	16910	16910	16910	16910	0
414	20230809	130700	622335270	16910	16910	16910	16910	100
415	20230809	130600	620644270	16930	16920	16930	16920	63
416	20230809	130500	619577880	16910	16900	16910	16900	132
417	20230809	130400	617346930	16890	16890	16890	16890	0
418	20230809	130300	617346930	16890	16900	16900	16890	214
419	20230809	130200	613730470	16900	16900	16900	16900	0
420	20230809	130100	613730470	16900	16900	16900	16900	0
421	20230809	130000	613730470	16900	16910	16910	16900	510
422	20230809	125900	605111380	16940	16920	16940	16920	289
423	20230809	125800	600216620	16940	16920	16940	16920	547
424	20230809	125700	590952980	16910	16910	16910	16910	10
425	20230809	125600	590783880	16910	16910	16920	16910	963
426	20230809	125500	574492090	16910	16910	16910	16910	27
427	20230809	125400	574035520	16910	16890	16910	16890	12
428	20230809	125300	573832820	16890	16890	16890	16890	10
429	20230809	125200	573663920	16920	16890	16920	16890	2137
430	20230809	125100	537548760	16880	16810	16880	16800	3150
431	20230809	125000	484436760	16800	16810	16810	16800	21
432	20230809	124900	484083920	16800	16800	16800	16800	49
433	20230809	124800	483260720	16800	16800	16800	16800	9
434	20230809	124700	483109520	16800	16810	16810	16800	100
435	20230809	124600	481428620	16810	16810	16810	16810	9
436	20230809	124500	481277330	16810	16810	16810	16810	2
437	20230809	124400	481243710	16820	16830	16830	16820	8
438	20230809	124300	481109140	16830	16810	16830	16810	333
439	20230809	124200	475504980	16800	16800	16800	16800	0
440	20230809	124100	475504980	16800	16800	16800	16800	9
441	20230809	124000	475353780	16800	16800	16800	16800	10
442	20230809	123900	475185780	16800	16800	16800	16800	10
443	20230809	123800	475017780	16800	16800	16800	16800	0
444	20230809	123700	475017780	16800	16800	16800	16800	10
445	20230809	123600	474849780	16800	16800	16800	16800	19
446	20230809	123500	474530580	16830	16830	16830	16830	0
447	20230809	123400	474530580	16830	16830	16830	16830	130
448	20230809	123300	472342680	16780	16780	16780	16780	9
449	20230809	123200	472191660	16780	16780	16780	16780	9
450	20230809	123100	472040640	16780	16780	16780	16780	0
451	20230809	123000	472040640	16780	16780	16780	16780	9
452	20230809	122900	471889620	16780	16780	16780	16780	10
453	20230809	122800	471721820	16770	16770	16770	16770	6
454	20230809	122700	471621200	16780	16780	16780	16780	19
455	20230809	122600	471302380	16770	16780	16780	16770	271
456	20230809	122500	466756500	16780	16780	16780	16780	9
457	20230809	122400	466605480	16780	16780	16780	16780	0
458	20230809	122300	466605480	16780	16780	16780	16780	10
459	20230809	122200	466437680	16780	16780	16780	16780	10
460	20230809	122100	466269880	16780	16780	16780	16780	0
461	20230809	122000	466269880	16780	16780	16780	16780	10
462	20230809	121900	466102080	16780	16780	16780	16780	10
463	20230809	121800	465934280	16780	16780	16780	16780	9
464	20230809	121700	465783260	16780	16790	16790	16780	101
465	20230809	121600	464088470	16790	16790	16790	16790	9
466	20230809	121500	463937360	16800	16800	16800	16800	10
467	20230809	121400	463769360	16800	16800	16800	16800	11
468	20230809	121300	463584560	16800	16780	16800	16780	11
469	20230809	121200	463399840	16800	16810	16810	16800	53
470	20230809	121100	462509390	16810	16820	16820	16810	9
471	20230809	121000	462358090	16820	16820	16820	16820	0
472	20230809	120900	462358090	16820	16830	16830	16820	9
473	20230809	120800	462206700	16830	16830	16830	16830	9
474	20230809	120700	462055230	16840	16840	16840	16840	0
475	20230809	120600	462055230	16840	16840	16840	16840	743
476	20230809	120500	449543110	16840	16830	16840	16830	57
477	20230809	120400	448583320	16830	16830	16830	16830	10
478	20230809	120300	448415020	16840	16830	16840	16830	8
479	20230809	120200	448280310	16830	16830	16830	16830	10
480	20230809	120100	448112010	16830	16840	16840	16830	109
481	20230809	120000	446276540	16840	16840	16840	16840	3
482	20230809	115900	446226020	16830	16820	16830	16820	12
483	20230809	115800	446024090	16830	16820	16830	16820	793
484	20230809	115700	432678000	16800	16790	16810	16790	1052
485	20230809	115600	414998260	16790	16770	16790	16770	95
486	20230809	115500	413403450	16780	16780	16780	16780	67
487	20230809	115400	412279190	16770	16770	16770	16770	12
488	20230809	115300	412077950	16780	16780	16780	16770	78
489	20230809	115200	410769200	16780	16780	16780	16780	3
490	20230809	115100	410718860	16780	16780	16780	16780	30
491	20230809	115000	410215460	16780	16790	16790	16780	21
492	20230809	114900	409862980	16790	16790	16790	16790	19
493	20230809	114800	409543970	16790	16780	16790	16780	105
494	20230809	114700	407781120	16770	16770	16770	16770	3
495	20230809	114600	407730810	16790	16760	16790	16760	22
496	20230809	114500	407361730	16760	16780	16780	16760	83
497	20230809	114400	405969050	16760	16760	16760	16760	22
498	20230809	114300	405600330	16780	16780	16780	16780	0
499	20230809	114200	405600330	16780	16760	16780	16760	33
500	20230809	114100	405046650	16760	16760	16760	16760	11
501	20230809	114000	404862290	16750	16750	16750	16750	112
502	20230809	113900	402986290	16750	16750	16750	16750	10
503	20230809	113800	402818790	16750	16750	16750	16750	2
504	20230809	113700	402785290	16750	16750	16750	16750	13
505	20230809	113600	402567540	16750	16750	16750	16750	9
506	20230809	113500	402416790	16750	16750	16750	16750	13
507	20230809	113400	402199040	16750	16750	16750	16750	0
508	20230809	113300	402199040	16750	16750	16750	16750	13
509	20230809	113200	401981290	16750	16750	16750	16750	13
510	20230809	113100	401763540	16800	16790	16800	16790	100
511	20230809	113000	400083630	16800	16750	16800	16750	34
512	20230809	112900	399514030	16750	16750	16750	16750	9
513	20230809	112800	399363280	16750	16750	16750	16750	13
514	20230809	112700	399145530	16760	16770	16770	16760	102
515	20230809	112600	397435990	16770	16770	16800	16770	19
516	20230809	112500	397117090	16770	16770	16770	16760	111
517	20230809	112400	395255640	16770	16770	16770	16770	0
518	20230809	112300	395255640	16770	16770	16770	16770	12
519	20230809	112200	395054400	16770	16770	16770	16770	9
520	20230809	112100	394903470	16770	16770	16770	16770	12
521	20230809	112000	394702230	16770	16770	16770	16770	13
522	20230809	111900	394484220	16760	16760	16760	16760	9
523	20230809	111800	394333380	16760	16760	16760	16760	12
524	20230809	111700	394132260	16760	16760	16760	16760	10
525	20230809	111600	393964660	16760	16760	16760	16760	3
526	20230809	111500	393914380	16760	16760	16760	16760	19
527	20230809	111400	393595940	16760	16760	16760	16760	3
528	20230809	111300	393545660	16800	16760	16800	16760	86
529	20230809	111200	392100940	16760	16760	16760	16760	10
530	20230809	111100	391933340	16760	16770	16770	16750	1475
531	20230809	111000	367197750	16770	16720	16770	16720	35
532	20230809	110900	366611300	16720	16720	16720	16720	3
533	20230809	110800	366561140	16710	16710	16710	16710	12
534	20230809	110700	366360620	16710	16710	16710	16710	10
535	20230809	110600	366193520	16710	16710	16710	16710	22
536	20230809	110500	365825900	16710	16710	16710	16710	0
537	20230809	110400	365825900	16710	16770	16770	16710	6
538	20230809	110300	365725460	16770	16710	16770	16710	31
539	20230809	110200	365206850	16710	16710	16710	16710	3
540	20230809	110100	365156720	16710	16710	16710	16710	48
541	20230809	110000	364354640	16800	16800	16800	16800	12
542	20230809	105900	364153040	16800	16690	16800	16690	2085
543	20230809	105800	329203610	16690	16690	16690	16690	9
544	20230809	105700	329053400	16690	16700	16700	16690	167
545	20230809	105600	326266150	16700	16700	16700	16700	15
546	20230809	105500	326015650	16700	16700	16700	16700	509
547	20230809	105400	317515350	16720	16720	16720	16700	6
548	20230809	105300	317415090	16700	16700	16700	16700	27
549	20230809	105200	316964190	16700	16710	16710	16700	35
550	20230809	105100	316379460	16710	16700	16710	16700	50
551	20230809	105000	315543990	16700	16700	16700	16700	9
552	20230809	104900	315393690	16700	16700	16700	16700	85
553	20230809	104800	313974190	16710	16680	16710	16680	22
554	20230809	104700	313606870	16680	16680	16710	16680	220
555	20230809	104600	309931310	16680	16680	16680	16680	9
556	20230809	104500	309781190	16680	16680	16680	16680	13
557	20230809	104400	309564350	16670	16680	16680	16670	4
558	20230809	104300	309497650	16670	16690	16690	16670	1410
559	20230809	104200	285984800	16700	16710	16710	16690	14
560	20230809	104100	285751070	16700	16700	16700	16700	31
561	20230809	104000	285233370	16700	16700	16700	16700	448
562	20230809	103900	277751770	16700	16700	16700	16700	54
563	20230809	103800	276849970	16710	16710	16710	16710	16
564	20230809	103700	276582610	16710	16710	16710	16710	3
565	20230809	103600	276532480	16700	16720	16720	16700	237
566	20230809	103500	272574500	16700	16700	16700	16700	2
567	20230809	103400	272541100	16710	16710	16710	16710	51
568	20230809	103300	271688890	16710	16710	16710	16710	14
569	20230809	103200	271454950	16710	16710	16710	16710	178
570	20230809	103100	268480570	16710	16710	16710	16710	0
571	20230809	103000	268480570	16710	16740	16740	16710	2353
572	20230809	102900	229118550	16750	16750	16750	16750	164
573	20230809	102800	226371550	16750	16760	16760	16750	33
574	20230809	102700	225818500	16760	16750	16760	16750	6
575	20230809	102600	225717990	16750	16750	16750	16750	320
576	20230809	102500	220357990	16750	16750	16750	16750	3
577	20230809	102400	220307740	16760	16760	16760	16760	254
578	20230809	102300	216050700	16750	16750	16750	16750	3
579	20230809	102200	216000450	16810	16800	16810	16800	488
580	20230809	102100	207798170	16750	16750	16750	16750	22
581	20230809	102000	207429670	16750	16750	16750	16750	3
582	20230809	101900	207379420	16750	16750	16750	16750	0
583	20230809	101800	207379420	16750	16740	16750	16740	14
584	20230809	101700	207144950	16740	16750	16750	16740	256
585	20230809	101600	202858620	16750	16760	16760	16750	609
586	20230809	101500	192657860	16750	16750	16750	16750	4
587	20230809	101400	192590860	16760	16780	16780	16760	339
588	20230809	101300	186905000	16780	16780	16780	16780	3
589	20230809	101200	186854660	16780	16780	16780	16780	0
590	20230809	101100	186854660	16780	16800	16800	16780	19
591	20230809	101000	186535520	16780	16780	16780	16780	18
592	20230809	100900	186233480	16780	16780	16780	16770	11
593	20230809	100800	186048920	16790	16800	16800	16790	828
594	20230809	100700	172142930	16800	16800	16800	16800	0
595	20230809	100600	172142930	16800	16800	16800	16800	3
596	20230809	100500	172092530	16790	16790	16790	16790	0
597	20230809	100400	172092530	16790	16790	16790	16790	3
598	20230809	100300	172042160	16790	16790	16790	16790	3
599	20230809	100200	171991790	16790	16790	16790	16790	0
600	20230809	100100	171991790	16790	16790	16790	16790	3
601	20230809	100000	171941420	16880	16880	16880	16860	434
602	20230809	095900	164615700	16880	16880	16880	16880	3
603	20230809	095800	164565060	16900	16900	16900	16900	59
604	20230809	095700	163567960	16880	16890	16900	16880	244
605	20230809	095600	159446620	16880	16790	16880	16790	557
606	20230809	095500	150052430	16860	16860	16860	16860	0
607	20230809	095400	150052430	16860	16790	16860	16790	88
608	20230809	095300	148574560	16790	16790	16790	16790	0
609	20230809	095200	148574560	16790	16790	16790	16790	3
610	20230809	095100	148524190	16800	16800	16800	16800	3
611	20230809	095000	148473790	16790	16790	16790	16790	0
612	20230809	094900	148473790	16790	16790	16790	16790	3
613	20230809	094800	148423420	16860	16780	16860	16780	235
614	20230809	094700	144477320	16780	16860	16860	16780	13
615	20230809	094600	144258380	16870	16780	16870	16770	483
616	20230809	094500	136121050	16770	16770	16770	16770	3
617	20230809	094400	136070740	16770	16770	16770	16770	21
618	20230809	094300	135718570	16770	16770	16770	16770	0
619	20230809	094200	135718570	16770	16770	16770	16770	3
620	20230809	094100	135668260	16800	16800	16800	16800	30
621	20230809	094000	135164260	16800	16800	16800	16800	3
622	20230809	093900	135113860	16800	16770	16800	16770	29
623	20230809	093800	134626750	16770	16770	16770	16770	1
624	20230809	093700	134609980	16770	16860	16860	16770	12
625	20230809	093600	134407930	16860	16860	16860	16860	0
626	20230809	093500	134407930	16860	16860	16860	16770	6
627	20230809	093400	134307040	16770	16780	16780	16770	180
628	20230809	093300	131288350	16780	16780	16780	16780	3
629	20230809	093200	131238010	16770	16770	16770	16770	0
630	20230809	093100	131238010	16770	16770	16770	16770	7
631	20230809	093000	131120620	16770	16770	16770	16770	53
632	20230809	092900	130231810	16770	16760	16770	16760	336
633	20230809	092800	124598250	16760	16780	16780	16760	786
634	20230809	092700	111414490	16780	16780	16780	16780	10
635	20230809	092600	111246690	16780	16830	16870	16780	64
636	20230809	092500	110169680	16820	16830	16830	16820	81
637	20230809	092400	108807160	16830	16830	16830	16830	366
638	20230809	092300	102647380	16840	16850	16850	16840	261
639	20230809	092200	98250640	16850	16840	16850	16840	8
640	20230809	092100	98115900	16850	16880	16890	16850	86
641	20230809	092000	96663580	16890	16890	16890	16890	53
642	20230809	091900	95768410	16880	16830	16880	16830	449
643	20230809	091800	88209800	16830	16760	16830	16760	4
644	20230809	091700	88142690	16830	16830	16830	16830	612
645	20230809	091600	77842730	16740	16740	16740	16740	2
646	20230809	091500	77809250	16840	16840	16840	16840	11
647	20230809	091400	77624010	16730	16730	16840	16720	39
648	20230809	091300	76971200	16720	16720	16720	16720	4
649	20230809	091200	76904320	16760	16880	16880	16760	414
650	20230809	091100	69955840	16800	16780	16800	16780	53
651	20230809	091000	69065500	16800	16760	16800	16760	60
652	20230809	090900	68059100	16800	16800	16800	16760	270
653	20230809	090800	63525220	16750	16750	16750	16750	20
654	20230809	090700	63190220	16730	16750	16750	16730	11
655	20230809	090600	63006010	16820	16820	16820	16780	1328
656	20230809	090500	40694270	16800	16770	16810	16770	525
657	20230809	090400	31880170	16680	16690	16690	16680	500
658	20230809	090300	23539670	16680	16680	16680	16680	0
659	20230809	090200	23539670	16680	16680	16680	16680	10
660	20230809	090100	23372870	16670	16670	16670	16670	1
661	20230809	090000	23356200	16600	16600	16600	16600	1407