KissMeData/009470/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	184800	2021836920	18970	18970	18970	18970	960
3	20230803	184700	2021836920	18970	18970	18970	18970	0
4	20230803	184600	2021836920	18970	18970	18970	18970	0
5	20230803	184500	2021836920	18970	18970	18970	18970	0
6	20230803	184400	2021836920	18970	18970	18970	18970	0
7	20230803	184300	2021836920	18970	18970	18970	18970	0
8	20230803	184200	2021836920	18970	18970	18970	18970	0
9	20230803	184100	2021836920	18970	18970	18970	18970	0
10	20230803	184000	2021836920	18970	18970	18970	18970	0
11	20230803	183900	2021836920	18970	18970	18970	18970	0
12	20230803	183800	2021836920	18970	18970	18970	18970	0
13	20230803	183700	2021836920	18970	18970	18970	18970	0
14	20230803	183600	2021836920	18970	18970	18970	18970	0
15	20230803	183500	2021836920	18970	18970	18970	18970	0
16	20230803	183400	2021836920	18970	18970	18970	18970	0
17	20230803	183300	2021836920	18970	18970	18970	18970	0
18	20230803	183200	2021836920	18970	18970	18970	18970	0
19	20230803	183100	2021836920	18970	18970	18970	18970	0
20	20230803	183000	2021836920	18970	18970	18970	18970	0
21	20230803	182900	2021836920	18970	18970	18970	18970	0
22	20230803	182800	2021836920	18970	18970	18970	18970	0
23	20230803	182700	2021836920	18970	18970	18970	18970	0
24	20230803	182600	2021836920	18970	18970	18970	18970	0
25	20230803	182500	2021836920	18970	18970	18970	18970	0
26	20230803	182400	2021836920	18970	18970	18970	18970	0
27	20230803	182300	2021836920	18970	18970	18970	18970	0
28	20230803	182200	2021836920	18970	18970	18970	18970	0
29	20230803	182100	2021836920	18970	18970	18970	18970	0
30	20230803	182000	2021836920	18970	18970	18970	18970	0
31	20230803	181900	2021836920	18970	18970	18970	18970	0
32	20230803	181800	2021836920	18970	18970	18970	18970	960
33	20230803	181700	2021836920	18970	18970	18970	18970	0
34	20230803	181600	2021836920	18970	18970	18970	18970	0
35	20230803	181500	2021836920	18970	18970	18970	18970	0
36	20230803	181400	2021836920	18970	18970	18970	18970	0
37	20230803	181300	2021836920	18970	18970	18970	18970	0
38	20230803	181200	2021836920	18970	18970	18970	18970	0
39	20230803	181100	2021836920	18970	18970	18970	18970	0
40	20230803	181000	2021836920	18970	18970	18970	18970	0
41	20230803	180900	2021836920	18970	18970	18970	18970	0
42	20230803	180800	2021836920	18970	18970	18970	18970	0
43	20230803	180700	2021836920	18970	18970	18970	18970	0
44	20230803	180600	2021836920	18970	18970	18970	18970	0
45	20230803	180500	2021836920	18970	18970	18970	18970	0
46	20230803	180400	2021836920	18970	18970	18970	18970	0
47	20230803	180300	2021836920	18970	18970	18970	18970	0
48	20230803	180200	2021836920	18970	18970	18970	18970	0
49	20230803	180100	2021836920	18970	18970	18970	18970	0
50	20230803	180000	2021836920	18970	18970	18970	18970	0
51	20230803	175900	2021836920	18970	18970	18970	18970	0
52	20230803	175800	2021836920	18970	18970	18970	18970	0
53	20230803	175700	2021836920	18970	18970	18970	18970	0
54	20230803	175600	2021836920	18970	18970	18970	18970	0
55	20230803	175500	2021836920	18970	18970	18970	18970	0
56	20230803	175400	2021836920	18970	18970	18970	18970	0
57	20230803	175300	2021836920	18970	18970	18970	18970	0
58	20230803	175200	2021836920	18970	18970	18970	18970	0
59	20230803	175100	2021836920	18970	18970	18970	18970	0
60	20230803	175000	2021836920	18970	18970	18970	18970	0
61	20230803	174900	2021836920	18970	18970	18970	18970	0
62	20230803	174800	2021836920	18970	18970	18970	18970	960
63	20230803	174700	2021836920	18970	18970	18970	18970	0
64	20230803	174600	2021836920	18970	18970	18970	18970	0
65	20230803	174500	2021836920	18970	18970	18970	18970	0
66	20230803	174400	2021836920	18970	18970	18970	18970	0
67	20230803	174300	2021836920	18970	18970	18970	18970	0
68	20230803	174200	2021836920	18970	18970	18970	18970	0
69	20230803	174100	2021836920	18970	18970	18970	18970	0
70	20230803	174000	2021836920	18970	18970	18970	18970	0
71	20230803	173900	2021836920	18970	18970	18970	18970	0
72	20230803	173800	2021836920	18970	18970	18970	18970	0
73	20230803	173700	2021836920	18970	18970	18970	18970	0
74	20230803	173600	2021836920	18970	18970	18970	18970	0
75	20230803	173500	2021836920	18970	18970	18970	18970	0
76	20230803	173400	2021836920	18970	18970	18970	18970	0
77	20230803	173300	2021836920	18970	18970	18970	18970	0
78	20230803	173200	2021836920	18970	18970	18970	18970	0
79	20230803	173100	2021836920	18970	18970	18970	18970	0
80	20230803	173000	2021836920	18970	18970	18970	18970	0
81	20230803	172900	2021836920	18970	18970	18970	18970	0
82	20230803	172800	2021836920	18970	18970	18970	18970	0
83	20230803	172700	2021836920	18970	18970	18970	18970	0
84	20230803	172600	2021836920	18970	18970	18970	18970	0
85	20230803	172500	2021836920	18970	18970	18970	18970	0
86	20230803	172400	2021836920	18970	18970	18970	18970	0
87	20230803	172300	2021836920	18970	18970	18970	18970	0
88	20230803	172200	2021836920	18970	18970	18970	18970	0
89	20230803	172100	2021836920	18970	18970	18970	18970	0
90	20230803	172000	2021836920	18970	18970	18970	18970	0
91	20230803	171900	2021836920	18970	18970	18970	18970	0
92	20230803	171800	2021836920	18970	18970	18970	18970	960
93	20230803	171700	2021836920	18970	18970	18970	18970	0
94	20230803	171600	2021836920	18970	18970	18970	18970	0
95	20230803	171500	2021836920	18970	18970	18970	18970	0
96	20230803	171400	2021836920	18970	18970	18970	18970	0
97	20230803	171300	2021836920	18970	18970	18970	18970	0
98	20230803	171200	2021836920	18970	18970	18970	18970	0
99	20230803	171100	2021836920	18970	18970	18970	18970	0
100	20230803	171000	2021836920	18970	18970	18970	18970	0
101	20230803	170900	2021836920	18970	18970	18970	18970	0
102	20230803	170800	2021836920	18970	18970	18970	18970	0
103	20230803	170700	2021836920	18970	18970	18970	18970	0
104	20230803	170600	2021836920	18970	18970	18970	18970	0
105	20230803	170500	2021836920	18970	18970	18970	18970	0
106	20230803	170400	2021836920	18970	18970	18970	18970	0
107	20230803	170300	2021836920	18970	18970	18970	18970	0
108	20230803	170200	2021836920	18970	18970	18970	18970	0
109	20230803	170100	2021836920	18970	18970	18970	18970	0
110	20230803	170000	2021836920	18970	18970	18970	18970	0
111	20230803	165900	2021836920	18970	18970	18970	18970	0
112	20230803	165800	2021836920	18970	18970	18970	18970	0
113	20230803	165700	2021836920	18970	18970	18970	18970	0
114	20230803	165600	2021836920	18970	18970	18970	18970	0
115	20230803	165500	2021836920	18970	18970	18970	18970	0
116	20230803	165400	2021836920	18970	18970	18970	18970	0
117	20230803	165300	2021836920	18970	18970	18970	18970	0
118	20230803	165200	2021836920	18970	18970	18970	18970	0
119	20230803	165100	2021836920	18970	18970	18970	18970	0
120	20230803	165000	2021836920	18970	18970	18970	18970	0
121	20230803	164900	2021836920	18970	18970	18970	18970	0
122	20230803	164800	2021836920	18970	18970	18970	18970	960
123	20230803	164700	2021836920	18970	18970	18970	18970	0
124	20230803	164600	2021836920	18970	18970	18970	18970	0
125	20230803	164500	2021836920	18970	18970	18970	18970	0
126	20230803	164400	2021836920	18970	18970	18970	18970	0
127	20230803	164300	2021836920	18970	18970	18970	18970	0
128	20230803	164200	2021836920	18970	18970	18970	18970	0
129	20230803	164100	2021836920	18970	18970	18970	18970	0
130	20230803	164000	2021836920	18970	18970	18970	18970	0
131	20230803	163900	2021836920	18970	18970	18970	18970	0
132	20230803	163800	2021836920	18970	18970	18970	18970	0
133	20230803	163700	2021836920	18970	18970	18970	18970	0
134	20230803	163600	2021836920	18970	18970	18970	18970	0
135	20230803	163500	2021836920	18970	18970	18970	18970	0
136	20230803	163400	2021836920	18970	18970	18970	18970	0
137	20230803	163300	2021836920	18970	18970	18970	18970	0
138	20230803	163200	2021836920	18970	18970	18970	18970	0
139	20230803	163100	2021836920	18970	18970	18970	18970	0
140	20230803	163000	2021836920	18970	18970	18970	18970	0
141	20230803	162900	2021836920	18970	18970	18970	18970	0
142	20230803	162800	2021836920	18970	18970	18970	18970	0
143	20230803	162700	2021836920	18970	18970	18970	18970	0
144	20230803	162600	2021836920	18970	18970	18970	18970	0
145	20230803	162500	2021836920	18970	18970	18970	18970	0
146	20230803	162400	2021836920	18970	18970	18970	18970	0
147	20230803	162300	2021836920	18970	18970	18970	18970	0
148	20230803	162200	2021836920	18970	18970	18970	18970	0
149	20230803	162100	2021836920	18970	18970	18970	18970	0
150	20230803	162000	2021836920	18970	18970	18970	18970	0
151	20230803	161900	2021836920	18970	18970	18970	18970	0
152	20230803	161800	2021836920	18970	18970	18970	18970	960
153	20230803	161700	2021836920	18970	18970	18970	18970	0
154	20230803	161600	2021836920	18970	18970	18970	18970	0
155	20230803	161500	2021836920	18970	18970	18970	18970	0
156	20230803	161400	2021836920	18970	18970	18970	18970	0
157	20230803	161300	2021836920	18970	18970	18970	18970	0
158	20230803	161200	2021836920	18970	18970	18970	18970	0
159	20230803	161100	2021836920	18970	18970	18970	18970	0
160	20230803	161000	2021836920	18970	18970	18970	18970	0
161	20230803	160900	2021836920	18970	18970	18970	18970	0
162	20230803	160800	2021836920	18970	18970	18970	18970	0
163	20230803	160700	2021836920	18970	18970	18970	18970	0
164	20230803	160600	2021836920	18970	18970	18970	18970	0
165	20230803	160500	2021836920	18970	18970	18970	18970	0
166	20230803	160400	2021836920	18970	18970	18970	18970	0
167	20230803	160300	2021836920	18970	18970	18970	18970	0
168	20230803	160200	2021836920	18970	18970	18970	18970	0
169	20230803	160100	2021836920	18970	18970	18970	18970	0
170	20230803	160000	2021836920	18970	18970	18970	18970	0
171	20230803	155900	2021836920	18970	18970	18970	18970	0
172	20230803	155800	2021836920	18970	18970	18970	18970	0
173	20230803	155700	2021836920	18970	18970	18970	18970	0
174	20230803	155600	2021836920	18970	18970	18970	18970	0
175	20230803	155500	2021836920	18970	18970	18970	18970	0
176	20230803	155400	2021836920	18970	18970	18970	18970	0
177	20230803	155300	2021836920	18970	18970	18970	18970	0
178	20230803	155200	2021836920	18970	18970	18970	18970	0
179	20230803	155100	2021836920	18970	18970	18970	18970	0
180	20230803	155000	2021836920	18970	18970	18970	18970	0
181	20230803	154900	2021836920	18970	18970	18970	18970	0
182	20230803	154800	2021836920	18970	18970	18970	18970	960
183	20230803	154700	2021836920	18970	18970	18970	18970	0
184	20230803	154600	2021836920	18970	18970	18970	18970	0
185	20230803	154500	2021836920	18970	18970	18970	18970	0
186	20230803	154400	2021836920	18970	18970	18970	18970	0
187	20230803	154300	2021836920	18970	18970	18970	18970	0
188	20230803	154200	2021836920	18970	18970	18970	18970	0
189	20230803	154100	2021836920	18970	18970	18970	18970	0
190	20230803	154000	2021836920	18970	18970	18970	18970	0
191	20230803	153900	2021836920	18970	18970	18970	18970	0
192	20230803	153800	2021836920	18970	18970	18970	18970	0
193	20230803	153700	2021836920	18970	18970	18970	18970	0
194	20230803	153600	2021836920	18970	18970	18970	18970	0
195	20230803	153500	2021836920	18970	18970	18970	18970	0
196	20230803	153400	2021836920	18970	18970	18970	18970	0
197	20230803	153300	2021836920	18970	18970	18970	18970	0
198	20230803	153200	2021836920	18970	18970	18970	18970	0
199	20230803	153100	2021836920	18970	18970	18970	18970	0
200	20230803	153000	2021836920	18970	18970	18970	18970	960
201	20230803	152900	2003625720	18950	18950	18950	18950	0
202	20230803	152800	2003625720	18950	18950	18950	18950	0
203	20230803	152700	2003625720	18950	18950	18950	18950	0
204	20230803	152600	2003625720	18950	18950	18950	18950	0
205	20230803	152500	2003625720	18950	18950	18950	18950	0
206	20230803	152400	2003625720	18950	18950	18950	18950	0
207	20230803	152300	2003625720	18950	18950	18950	18950	0
208	20230803	152200	2003625720	18950	18950	18950	18950	0
209	20230803	152100	2003625720	18950	18950	18950	18950	0
210	20230803	152000	2003625720	18950	18950	18950	18950	0
211	20230803	151900	2003625720	18950	18910	18950	18910	571
212	20230803	151800	1992812750	18920	18910	18920	18910	171
213	20230803	151700	1989578920	18910	18910	18920	18910	21
214	20230803	151600	1989181800	18920	18920	18920	18910	211
215	20230803	151500	1985190770	18920	18910	18920	18910	52
216	20230803	151400	1984207430	18920	18920	18920	18920	91
217	20230803	151300	1982485710	18920	18920	18920	18920	87
218	20230803	151200	1980839670	18940	18940	18940	18940	10
219	20230803	151100	1980650270	18950	18950	18950	18950	2
220	20230803	151000	1980612370	18910	18930	18930	18910	267
221	20230803	150900	1975563160	18930	18930	18930	18930	40
222	20230803	150800	1974805960	18930	18940	18940	18910	387
223	20230803	150700	1967478560	18940	18950	18950	18940	27
224	20230803	150600	1966967110	18950	18930	18950	18930	250
225	20230803	150500	1962232530	18930	18940	18950	18930	57
226	20230803	150400	1961152960	18940	18900	18940	18900	69
227	20230803	150300	1959846140	18940	18930	18940	18900	221
228	20230803	150200	1955660980	18930	18920	18930	18920	158
229	20230803	150100	1952671320	18920	18920	18920	18920	106
230	20230803	150000	1950665800	18920	18910	18920	18910	134
231	20230803	145900	1948131640	18910	18880	18910	18870	150
232	20230803	145800	1945297330	18910	18880	18910	18880	269
233	20230803	145700	1940213540	18880	18900	18900	18880	47
234	20230803	145600	1939326060	18900	18900	18900	18900	6
235	20230803	145500	1939212660	18910	18900	18910	18900	10
236	20230803	145400	1939023640	18900	18900	18900	18900	102
237	20230803	145300	1937095840	18890	18890	18890	18890	231
238	20230803	145200	1932732250	18890	18870	18890	18870	51
239	20230803	145100	1931769860	18870	18890	18890	18870	60
240	20230803	145000	1930636860	18890	18890	18890	18890	1
241	20230803	144900	1930617970	18870	18870	18870	18870	50
242	20230803	144800	1929674470	18890	18890	18900	18890	52
243	20230803	144700	1928691970	18890	18890	18890	18890	170
244	20230803	144600	1925480670	18890	18860	18890	18850	102
245	20230803	144500	1923557590	18850	18860	18860	18850	331
246	20230803	144400	1917318230	18860	18860	18860	18860	144
247	20230803	144300	1914602390	18860	18860	18860	18860	1
248	20230803	144200	1914583530	18910	18860	18910	18850	68
249	20230803	144100	1913299600	18860	18920	18920	18860	639
250	20230803	144000	1901239580	18890	18930	18930	18890	352
251	20230803	143900	1894580330	18940	18930	18940	18930	75
252	20230803	143800	1893160140	18930	18910	18930	18910	610
253	20230803	143700	1881624110	18900	18900	18900	18900	193
254	20230803	143600	1877976410	18900	18900	18900	18900	10
255	20230803	143500	1877787410	18900	18900	18900	18900	11
256	20230803	143400	1877579510	18890	18890	18890	18890	20
257	20230803	143300	1877201710	18880	18900	18900	18880	89
258	20230803	143200	1875520430	18900	18900	18900	18900	1
259	20230803	143100	1875501530	18910	18910	18910	18910	0
260	20230803	143000	1875501530	18910	18910	18910	18910	0
261	20230803	142900	1875501530	18910	18910	18910	18910	0
262	20230803	142800	1875501530	18910	18880	18910	18880	86
263	20230803	142700	1873877520	18880	18880	18910	18880	53
264	20230803	142600	1872876230	18890	18900	18900	18890	32
265	20230803	142500	1872271630	18900	18900	18900	18900	61
266	20230803	142400	1871118730	18900	18840	18900	18840	2
267	20230803	142300	1871080990	18900	18840	18900	18840	14
268	20230803	142200	1870816580	18840	18900	18900	18840	3
269	20230803	142100	1870760000	18810	18900	18900	18810	2
270	20230803	142000	1870722290	18810	18900	18900	18810	3
271	20230803	141900	1870665770	18800	18900	18920	18800	272
272	20230803	141800	1865550910	18900	18800	18900	18800	921
273	20230803	141700	1848235930	18800	18800	18810	18800	188
274	20230803	141600	1844700850	18810	18810	18810	18810	24
275	20230803	141500	1844249410	18800	18800	18800	18800	21
276	20230803	141400	1843854610	18810	18910	18910	18810	544
277	20230803	141300	1833615810	18830	18910	18910	18820	118
278	20230803	141200	1831394530	18830	18910	18910	18830	28
279	20230803	141100	1830865690	18910	18810	18910	18810	108
280	20230803	141000	1828834110	18940	18940	18940	18940	0
281	20230803	140900	1828834110	18940	18940	18940	18940	0
282	20230803	140800	1828834110	18940	18940	18940	18940	0
283	20230803	140700	1828834110	18940	18940	18940	18940	152
284	20230803	140600	1825955230	18950	18950	18950	18950	1
285	20230803	140500	1825936280	18950	18950	18950	18950	4
286	20230803	140400	1825860480	18950	18950	18950	18950	69
287	20230803	140300	1824552930	18950	18950	18950	18950	5
288	20230803	140200	1824458180	18950	18920	18950	18910	325
289	20230803	140100	1818304980	18800	18900	18920	18800	1147
290	20230803	140000	1796688720	18900	18900	18900	18900	0
291	20230803	135900	1796688720	18900	18900	18900	18900	6
292	20230803	135800	1796575320	18900	18870	18900	18870	13
293	20230803	135700	1796329980	18870	18870	18870	18870	2
294	20230803	135600	1796292240	18870	18870	18870	18870	2
295	20230803	135500	1796254500	18870	18900	18900	18870	28
296	20230803	135400	1795726110	18860	18860	18860	18860	0
297	20230803	135300	1795726110	18860	18860	18860	18860	16
298	20230803	135200	1795424350	18900	18900	18900	18900	0
299	20230803	135100	1795424350	18900	18860	18900	18860	1599
300	20230803	135000	1765266930	18860	18860	18860	18850	408
301	20230803	134900	1757572360	18890	18890	18890	18890	11
302	20230803	134800	1757364570	18900	18900	18900	18900	0
303	20230803	134700	1757364570	18900	18900	18900	18900	10
304	20230803	134600	1757175570	18910	18910	18910	18900	398
305	20230803	134500	1749653170	18910	18910	18910	18910	0
306	20230803	134400	1749653170	18910	18910	18910	18910	1
307	20230803	134300	1749634260	18910	18910	18910	18910	20
308	20230803	134200	1749256060	18910	18900	18910	18900	154
309	20230803	134100	1746345440	18920	18920	18920	18920	35
310	20230803	134000	1745683240	18920	18900	18920	18900	53
311	20230803	133900	1744681080	18890	18860	18890	18860	2203
312	20230803	133800	1703129350	18860	18860	18860	18860	61
313	20230803	133700	1701978890	18870	18870	18870	18870	0
314	20230803	133600	1701978890	18870	18870	18870	18870	143
315	20230803	133500	1699280480	18870	18860	18870	18810	1002
316	20230803	133400	1680407970	18880	18880	18880	18880	0
317	20230803	133300	1680407970	18880	18880	18880	18880	6
318	20230803	133200	1680294690	18860	18870	18870	18860	120
319	20230803	133100	1678030890	18880	18890	18890	18880	60
320	20230803	133000	1676897590	18890	18890	18890	18890	6
321	20230803	132900	1676784250	18890	18890	18890	18890	0
322	20230803	132800	1676784250	18890	18890	18890	18890	0
323	20230803	132700	1676784250	18890	18890	18890	18890	4
324	20230803	132600	1676708690	18890	18850	18890	18850	132
325	20230803	132500	1674220450	18850	18860	18870	18850	73
326	20230803	132400	1672843930	18890	18890	18890	18890	0
327	20230803	132300	1672843930	18890	18890	18890	18890	10
328	20230803	132200	1672655030	18890	18890	18890	18890	1
329	20230803	132100	1672636140	18860	18900	18900	18860	40
330	20230803	132000	1671881690	18870	18900	18900	18870	380
331	20230803	131900	1664708370	18900	18880	18900	18880	14
332	20230803	131800	1664444010	18900	18900	18900	18900	26
333	20230803	131700	1663952610	18900	18900	18900	18900	118
334	20230803	131600	1661722410	18900	18900	18900	18900	1
335	20230803	131500	1661703510	18900	18900	18900	18900	575
336	20230803	131400	1650836010	18900	18900	18900	18900	13
337	20230803	131300	1650590310	18880	18880	18880	18880	1
338	20230803	131200	1650571430	18880	18880	18880	18880	10
339	20230803	131100	1650382630	18900	18900	18900	18900	0
340	20230803	131000	1650382630	18900	18900	18900	18900	0
341	20230803	130900	1650382630	18900	18910	18910	18900	36
342	20230803	130800	1649702030	18910	18910	18910	18910	83
343	20230803	130700	1648132500	18880	18880	18880	18880	4
344	20230803	130600	1648056980	18860	18880	18880	18860	128
345	20230803	130500	1645642700	18880	18920	18920	18880	251
346	20230803	130400	1640898530	18920	18910	18920	18910	6
347	20230803	130300	1640785060	18900	18890	18900	18890	82
348	20230803	130200	1639236060	18920	18910	18920	18900	274
349	20230803	130100	1634057400	18900	18920	18920	18900	75
350	20230803	130000	1632639840	18920	18920	18920	18920	3
351	20230803	125900	1632583080	18910	18920	18920	18910	53
352	20230803	125800	1631580330	18920	18920	18930	18910	43
353	20230803	125700	1630766770	18920	18900	18920	18860	266
354	20230803	125600	1625746750	18860	18860	18900	18860	47
355	20230803	125500	1624860050	18800	18800	18800	18800	10
356	20230803	125400	1624672050	18850	18850	18850	18850	34
357	20230803	125300	1624031150	18800	18800	18800	18800	1
358	20230803	125200	1624012350	18800	18830	18830	18800	3
359	20230803	125100	1623955890	18780	18840	18840	18780	62
360	20230803	125000	1622791060	18850	18850	18850	18850	1
361	20230803	124900	1622772210	18850	18850	18850	18850	0
362	20230803	124800	1622772210	18850	18850	18850	18790	32
363	20230803	124700	1622170210	18850	18850	18850	18850	4
364	20230803	124600	1622094810	18850	18850	18850	18850	0
365	20230803	124500	1622094810	18850	18850	18850	18850	0
366	20230803	124400	1622094810	18850	18850	18850	18850	5
367	20230803	124300	1622000560	18850	18850	18850	18850	21
368	20230803	124200	1621604710	18850	18850	18850	18850	1
369	20230803	124100	1621585860	18850	18860	18860	18850	12
370	20230803	124000	1621359640	18860	18860	18860	18860	6
371	20230803	123900	1621246480	18800	18800	18860	18800	12
372	20230803	123800	1621020820	18760	18760	18760	18760	50
373	20230803	123700	1620082820	18740	18760	18760	18740	326
374	20230803	123600	1613967320	18760	18760	18760	18740	392
375	20230803	123500	1606619480	18760	18770	18770	18750	344
376	20230803	123400	1600165950	18770	18810	18810	18770	617
377	20230803	123300	1588571500	18800	18860	18860	18800	1296
378	20230803	123200	1564171960	18840	18870	18870	18840	472
379	20230803	123100	1555278190	18900	18900	18900	18900	2
380	20230803	123000	1555240390	18900	18900	18900	18900	0
381	20230803	122900	1555240390	18900	18900	18900	18900	100
382	20230803	122800	1553350390	18900	18900	18900	18900	0
383	20230803	122700	1553350390	18900	18840	18900	18840	642
384	20230803	122600	1541237830	18870	18880	18880	18870	12
385	20230803	122500	1541011320	18870	18870	18870	18870	1
386	20230803	122400	1540992450	18880	18840	18880	18830	16
387	20230803	122300	1540691100	18880	18850	18880	18850	104
388	20230803	122200	1538729640	18850	18820	18850	18820	603
389	20230803	122100	1527370800	18800	18790	18800	18790	249
390	20230803	122000	1522690080	18760	18770	18770	18760	190
391	20230803	121900	1519123900	18790	18790	18790	18790	5
392	20230803	121800	1519029950	18790	18790	18790	18780	31
393	20230803	121700	1518447580	18790	18770	18790	18760	312
394	20230803	121600	1512587450	18770	18770	18770	18770	56
395	20230803	121500	1511536330	18770	18770	18770	18770	9
396	20230803	121400	1511367400	18770	18770	18770	18770	47
397	20230803	121300	1510485210	18780	18770	18790	18770	371
398	20230803	121200	1503518340	18770	18770	18770	18770	7
399	20230803	121100	1503386950	18770	18770	18770	18770	1
400	20230803	121000	1503368180	18770	18770	18770	18770	5
401	20230803	120900	1503274330	18740	18740	18740	18740	0
402	20230803	120800	1503274330	18740	18770	18770	18740	116
403	20230803	120700	1501099470	18750	18750	18750	18750	34
404	20230803	120600	1500461970	18750	18750	18750	18750	100
405	20230803	120500	1498586970	18750	18750	18750	18750	50
406	20230803	120400	1497649470	18750	18750	18750	18750	0
407	20230803	120300	1497649470	18750	18750	18750	18750	50
408	20230803	120200	1496711970	18790	18740	18790	18740	3
409	20230803	120100	1496655650	18740	18740	18740	18740	0
410	20230803	120000	1496655650	18740	18750	18750	18740	80
411	20230803	115900	1495156410	18790	18770	18790	18770	336
412	20230803	115800	1488844370	18790	18790	18790	18790	2
413	20230803	115700	1488806790	18750	18740	18750	18740	339
414	20230803	115600	1482451090	18740	18740	18740	18740	40
415	20230803	115500	1481701490	18730	18750	18750	18730	343
416	20230803	115400	1475274570	18750	18750	18750	18750	6
417	20230803	115300	1475162070	18740	18790	18790	18740	262
418	20230803	115200	1470251930	18790	18790	18790	18790	0
419	20230803	115100	1470251930	18790	18790	18790	18790	0
420	20230803	115000	1470251930	18790	18760	18790	18740	1012
421	20230803	114900	1451278850	18790	18790	18790	18790	30
422	20230803	114800	1450715150	18800	18800	18800	18800	50
423	20230803	114700	1449775150	18800	18750	18800	18750	90
424	20230803	114600	1448087550	18750	18750	18750	18750	70
425	20230803	114500	1446775050	18750	18750	18750	18750	0
426	20230803	114400	1446775050	18750	18750	18750	18740	10
427	20230803	114300	1446587580	18740	18740	18740	18740	0
428	20230803	114200	1446587580	18740	18780	18780	18740	650
429	20230803	114100	1434402290	18770	18760	18770	18760	113
430	20230803	114000	1432281910	18760	18760	18760	18760	0
431	20230803	113900	1432281910	18760	18850	18850	18760	101
432	20230803	113800	1430387060	18760	18760	18760	18760	10
433	20230803	113700	1430199460	18850	18850	18850	18850	5
434	20230803	113600	1430105210	18850	18850	18850	18850	27
435	20230803	113500	1429596260	18850	18850	18850	18850	2
436	20230803	113400	1429558560	18750	18750	18850	18750	299
437	20230803	113300	1423951910	18750	18840	18850	18750	664
438	20230803	113200	1411470790	18760	18850	18850	18760	4
439	20230803	113100	1411395570	18740	18750	18750	18740	10
440	20230803	113000	1411208090	18740	18750	18750	18740	313
441	20230803	112900	1405339470	18750	18780	18850	18750	1354
442	20230803	112800	1379904350	18780	18810	18810	18760	1024
443	20230803	112700	1360654760	18800	18800	18800	18800	116
444	20230803	112600	1358473960	18860	18810	18860	18790	1274
445	20230803	112500	1334531210	18810	18800	18810	18800	110
446	20230803	112400	1332462990	18800	18800	18810	18800	192
447	20230803	112300	1328853290	18810	18810	18810	18810	264
448	20230803	112200	1323887450	18800	18810	18810	18800	431
449	20230803	112100	1315784140	18810	18810	18820	18810	124
450	20230803	112000	1313451690	18810	18850	18850	18810	233
451	20230803	111900	1309066880	18860	18850	18860	18850	16
452	20230803	111800	1308765190	18850	18850	18850	18850	20
453	20230803	111700	1308388190	18850	18810	18850	18800	248
454	20230803	111600	1303725590	18800	18860	18860	18800	882
455	20230803	111500	1287138090	18860	18860	18860	18860	1
456	20230803	111400	1287119230	18860	18860	18860	18860	53
457	20230803	111300	1286119650	18860	18890	18900	18860	128
458	20230803	111200	1283703660	18900	18900	18900	18900	0
459	20230803	111100	1283703660	18900	18830	18900	18820	66
460	20230803	111000	1282461270	18950	18830	18950	18830	860
461	20230803	110900	1266261230	18960	18950	18990	18830	37
462	20230803	110800	1265560530	19000	18820	19000	18800	283
463	20230803	110700	1260237050	18810	18890	18890	18810	862
464	20230803	110600	1244008020	18900	18900	19020	18900	270
465	20230803	110500	1238904700	18900	18890	18900	18890	25
466	20230803	110400	1238432380	18900	18900	18900	18900	50
467	20230803	110300	1237487380	18900	18990	18990	18860	158
468	20230803	110200	1234502310	19030	19030	19030	19030	26
469	20230803	110100	1234007530	19030	19030	19030	19030	52
470	20230803	110000	1233017970	19030	18950	19030	18950	460
471	20230803	105900	1224298900	18950	18850	18950	18850	1699
472	20230803	105800	1192210540	18850	18850	18850	18800	1134
473	20230803	105700	1170866940	18860	18890	18890	18860	611
474	20230803	105600	1159335830	18890	18920	18920	18880	761
475	20230803	105500	1144961960	18920	18950	18950	18920	451
476	20230803	105400	1136419950	18950	19030	19030	18920	102
477	20230803	105300	1134486640	19030	19020	19030	18990	1219
478	20230803	105200	1111317900	19030	19060	19060	19030	942
479	20230803	105100	1093376710	19060	19070	19070	19060	653
480	20230803	105000	1080928450	19060	19130	19130	19060	3187
481	20230803	104900	1020104180	19120	19190	19210	19110	377
482	20230803	104800	1012897000	19210	19210	19210	19210	6
483	20230803	104700	1012781740	19210	19210	19210	19210	17
484	20230803	104600	1012455170	19210	19210	19210	19210	30
485	20230803	104500	1011878870	19240	19220	19240	19110	131
486	20230803	104400	1009373070	19090	19130	19230	19090	1021
487	20230803	104300	989858100	19250	19250	19250	19250	305
488	20230803	104200	983986850	19250	19240	19250	19240	25
489	20230803	104100	983505700	19250	19200	19250	19130	261
490	20230803	104000	978497950	19200	19110	19200	19110	85
491	20230803	103900	976872860	19110	19110	19260	19100	376
492	20230803	103800	969687500	19100	19100	19100	19100	88
493	20230803	103700	968006700	19110	19110	19110	19110	88
494	20230803	103600	966325020	19110	19100	19110	19100	466
495	20230803	103500	957423340	19100	19160	19160	19100	1466
496	20230803	103400	929392300	19170	19210	19210	19170	125
497	20230803	103300	926995320	19210	19210	19210	19210	0
498	20230803	103200	926995320	19210	19230	19230	19210	86
499	20230803	103100	925342530	19270	19210	19270	19210	4
500	20230803	103000	925265570	19270	19210	19270	19210	12
501	20230803	102900	925034990	19270	19260	19270	19260	23
502	20230803	102800	924591990	19260	19270	19270	19260	22
503	20230803	102700	924168260	19120	19290	19290	19120	1919
504	20230803	102600	887422180	19160	19200	19210	19160	1539
505	20230803	102500	857899460	19190	19210	19210	19190	242
506	20230803	102400	853255000	19290	19290	19290	19190	1089
507	20230803	102300	832339990	19300	19220	19300	19220	52
508	20230803	102200	831340470	19230	19310	19310	19230	1753
509	20230803	102100	797564920	19290	19290	19300	19290	128
510	20230803	102000	795095790	19310	19270	19310	19270	543
511	20230803	101900	784622390	19270	19270	19280	19260	633
512	20230803	101800	772428570	19280	19280	19280	19280	0
513	20230803	101700	772428570	19280	19290	19290	19280	314
514	20230803	101600	766374600	19290	19290	19290	19290	41
515	20230803	101500	765583710	19280	19280	19280	19280	421
516	20230803	101400	757466830	19280	19390	19390	19280	432
517	20230803	101300	749137290	19310	19310	19310	19310	2
518	20230803	101200	749098670	19300	19300	19300	19300	20
519	20230803	101100	748712670	19300	19350	19380	19300	1286
520	20230803	101000	723858260	19350	19380	19380	19350	389
521	20230803	100900	716321270	19380	19420	19420	19380	2
522	20230803	100800	716282470	19380	19380	19380	19380	103
523	20230803	100700	714286330	19370	19340	19370	19340	90
524	20230803	100600	712544470	19340	19370	19370	19340	691
525	20230803	100500	699170590	19380	19380	19380	19370	126
526	20230803	100400	696729860	19380	19410	19410	19380	388
527	20230803	100300	689202810	19410	19450	19450	19410	432
528	20230803	100200	680806580	19460	19460	19460	19450	339
529	20230803	100100	674211350	19470	19550	19550	19470	687
530	20230803	100000	660820030	19570	19570	19570	19570	1
531	20230803	095900	660800460	19570	19570	19570	19570	0
532	20230803	095800	660800460	19570	19570	19570	19570	15
533	20230803	095700	660506910	19570	19520	19570	19520	588
534	20230803	095600	649006260	19530	19550	19550	19530	6
535	20230803	095500	648889040	19590	19590	19590	19590	7
536	20230803	095400	648751910	19590	19590	19590	19590	52
537	20230803	095300	647733230	19590	19590	19590	19590	0
538	20230803	095200	647733230	19590	19510	19590	19510	248
539	20230803	095100	642894670	19510	19510	19510	19510	118
540	20230803	095000	640592490	19510	19510	19510	19510	2
541	20230803	094900	640553470	19490	19490	19490	19490	0
542	20230803	094800	640553470	19490	19490	19490	19490	540
543	20230803	094700	630028870	19490	19490	19490	19490	0
544	20230803	094600	630028870	19490	19490	19490	19490	26
545	20230803	094500	629522130	19490	19490	19590	19490	6
546	20230803	094400	629405090	19490	19590	19590	19490	61
547	20230803	094300	628215850	19490	19490	19490	19490	0
548	20230803	094200	628215850	19490	19490	19600	19490	154
549	20230803	094100	625214170	19600	19490	19600	19490	49
550	20230803	094000	624259050	19600	19600	19600	19600	124
551	20230803	093900	621828650	19600	19600	19600	19600	100
552	20230803	093800	619868650	19600	19490	19600	19480	137
553	20230803	093700	617198610	19600	19600	19600	19600	50
554	20230803	093600	616218610	19600	19600	19600	19600	54
555	20230803	093500	615160210	19610	19610	19610	19610	15
556	20230803	093400	614866060	19620	19550	19620	19550	51
557	20230803	093300	613866880	19550	19550	19550	19550	2
558	20230803	093200	613827780	19440	19440	19440	19440	0
559	20230803	093100	613827780	19440	19440	19440	19440	122
560	20230803	093000	611456100	19440	19610	19610	19430	525
561	20230803	092900	601217890	19430	19620	19620	19430	111
562	20230803	092800	599041260	19620	19430	19620	19420	837
563	20230803	092700	582770540	19440	19440	19440	19440	45
564	20230803	092600	581895740	19440	19420	19440	19350	682
565	20230803	092500	568651330	19430	19620	19620	19430	935
566	20230803	092400	550460340	19480	19620	19620	19480	12
567	20230803	092300	550225150	19630	19640	19640	19630	5
568	20230803	092200	550126970	19650	19650	19650	19650	33
569	20230803	092100	549478520	19650	19500	19650	19380	2115
570	20230803	092000	507978190	19410	19280	19410	19280	1038
571	20230803	091900	487879940	19270	19270	19270	19270	148
572	20230803	091800	485027980	19250	19350	19350	19250	22
573	20230803	091700	484603580	19360	19360	19360	19300	151
574	20230803	091600	481686190	19360	19290	19360	19240	660
575	20230803	091500	468969300	19290	19410	19410	19290	64
576	20230803	091400	467733180	19270	19270	19410	19270	163
577	20230803	091300	464588270	19260	19260	19260	19220	1187
578	20230803	091200	441735620	19150	19330	19350	19150	1116
579	20230803	091100	420199590	19330	19520	19520	19330	2865
580	20230803	091000	364466240	19580	19560	19580	19520	767
581	20230803	090900	349480710	19560	19600	19600	19560	875
582	20230803	090800	332346750	19700	19700	19790	19590	588
583	20230803	090700	320752680	19700	19590	19820	19580	345
584	20230803	090600	313992320	19580	19850	19850	19550	655
585	20230803	090500	301044380	19850	19850	19990	19840	920
586	20230803	090400	282773370	19850	20000	20050	19850	3612
587	20230803	090300	210738740	20050	20300	20300	19970	3654
588	20230803	090200	136999950	20200	20200	20300	20200	2293
589	20230803	090100	90602300	20100	20150	20200	20100	1190
590	20230803	090000	66620950	20150	20100	20200	20000	3258