KissMeData/011810/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	185100	94943738630	15730	15730	15730	15730	55144
3	20230809	185000	94943738630	15730	15730	15730	15730	0
4	20230809	184900	94943738630	15730	15730	15730	15730	0
5	20230809	184800	94943738630	15730	15730	15730	15730	0
6	20230809	184700	94943738630	15730	15730	15730	15730	0
7	20230809	184600	94943738630	15730	15730	15730	15730	0
8	20230809	184500	94943738630	15730	15730	15730	15730	0
9	20230809	184400	94943738630	15730	15730	15730	15730	0
10	20230809	184300	94943738630	15730	15730	15730	15730	0
11	20230809	184200	94943738630	15730	15730	15730	15730	0
12	20230809	184100	94943738630	15730	15730	15730	15730	0
13	20230809	184000	94943738630	15730	15730	15730	15730	0
14	20230809	183900	94943738630	15730	15730	15730	15730	0
15	20230809	183800	94943738630	15730	15730	15730	15730	0
16	20230809	183700	94943738630	15730	15730	15730	15730	0
17	20230809	183600	94943738630	15730	15730	15730	15730	0
18	20230809	183500	94943738630	15730	15730	15730	15730	0
19	20230809	183400	94943738630	15730	15730	15730	15730	0
20	20230809	183300	94943738630	15730	15730	15730	15730	0
21	20230809	183200	94943738630	15730	15730	15730	15730	0
22	20230809	183100	94943738630	15730	15730	15730	15730	0
23	20230809	183000	94943738630	15730	15730	15730	15730	0
24	20230809	182900	94943738630	15730	15730	15730	15730	0
25	20230809	182800	94943738630	15730	15730	15730	15730	0
26	20230809	182700	94943738630	15730	15730	15730	15730	0
27	20230809	182600	94943738630	15730	15730	15730	15730	0
28	20230809	182500	94943738630	15730	15730	15730	15730	0
29	20230809	182400	94943738630	15730	15730	15730	15730	0
30	20230809	182300	94943738630	15730	15730	15730	15730	0
31	20230809	182200	94943738630	15730	15730	15730	15730	0
32	20230809	182100	94943738630	15730	15730	15730	15730	55144
33	20230809	182000	94943738630	15730	15730	15730	15730	0
34	20230809	181900	94943738630	15730	15730	15730	15730	0
35	20230809	181800	94943738630	15730	15730	15730	15730	0
36	20230809	181700	94943738630	15730	15730	15730	15730	0
37	20230809	181600	94943738630	15730	15730	15730	15730	0
38	20230809	181500	94943738630	15730	15730	15730	15730	0
39	20230809	181400	94943738630	15730	15730	15730	15730	0
40	20230809	181300	94943738630	15730	15730	15730	15730	0
41	20230809	181200	94943738630	15730	15730	15730	15730	0
42	20230809	181100	94943738630	15730	15730	15730	15730	0
43	20230809	181000	94943738630	15730	15730	15730	15730	0
44	20230809	180900	94943738630	15730	15730	15730	15730	0
45	20230809	180800	94943738630	15730	15730	15730	15730	0
46	20230809	180700	94943738630	15730	15730	15730	15730	0
47	20230809	180600	94943738630	15730	15730	15730	15730	0
48	20230809	180500	94943738630	15730	15730	15730	15730	0
49	20230809	180400	94943738630	15730	15730	15730	15730	0
50	20230809	180300	94943738630	15730	15730	15730	15730	0
51	20230809	180200	94943738630	15730	15730	15730	15730	0
52	20230809	180100	94943738630	15730	15730	15730	15730	0
53	20230809	180000	94943738630	15730	15730	15730	15730	0
54	20230809	175900	94943738630	15730	15730	15730	15730	0
55	20230809	175800	94943738630	15730	15730	15730	15730	0
56	20230809	175700	94943738630	15730	15730	15730	15730	0
57	20230809	175600	94943738630	15730	15730	15730	15730	0
58	20230809	175500	94943738630	15730	15730	15730	15730	0
59	20230809	175400	94943738630	15730	15730	15730	15730	0
60	20230809	175300	94943738630	15730	15730	15730	15730	0
61	20230809	175200	94943738630	15730	15730	15730	15730	0
62	20230809	175100	94943738630	15730	15730	15730	15730	55144
63	20230809	175000	94943738630	15730	15730	15730	15730	0
64	20230809	174900	94943738630	15730	15730	15730	15730	0
65	20230809	174800	94943738630	15730	15730	15730	15730	0
66	20230809	174700	94943738630	15730	15730	15730	15730	0
67	20230809	174600	94943738630	15730	15730	15730	15730	0
68	20230809	174500	94943738630	15730	15730	15730	15730	0
69	20230809	174400	94943738630	15730	15730	15730	15730	0
70	20230809	174300	94943738630	15730	15730	15730	15730	0
71	20230809	174200	94943738630	15730	15730	15730	15730	0
72	20230809	174100	94943738630	15730	15730	15730	15730	0
73	20230809	174000	94943738630	15730	15730	15730	15730	0
74	20230809	173900	94943738630	15730	15730	15730	15730	0
75	20230809	173800	94943738630	15730	15730	15730	15730	0
76	20230809	173700	94943738630	15730	15730	15730	15730	0
77	20230809	173600	94943738630	15730	15730	15730	15730	0
78	20230809	173500	94943738630	15730	15730	15730	15730	0
79	20230809	173400	94943738630	15730	15730	15730	15730	0
80	20230809	173300	94943738630	15730	15730	15730	15730	0
81	20230809	173200	94943738630	15730	15730	15730	15730	0
82	20230809	173100	94943738630	15730	15730	15730	15730	0
83	20230809	173000	94943738630	15730	15730	15730	15730	0
84	20230809	172900	94943738630	15730	15730	15730	15730	0
85	20230809	172800	94943738630	15730	15730	15730	15730	0
86	20230809	172700	94943738630	15730	15730	15730	15730	0
87	20230809	172600	94943738630	15730	15730	15730	15730	0
88	20230809	172500	94943738630	15730	15730	15730	15730	0
89	20230809	172400	94943738630	15730	15730	15730	15730	0
90	20230809	172300	94943738630	15730	15730	15730	15730	0
91	20230809	172200	94943738630	15730	15730	15730	15730	0
92	20230809	172100	94943738630	15730	15730	15730	15730	55144
93	20230809	172000	94943738630	15730	15730	15730	15730	0
94	20230809	171900	94943738630	15730	15730	15730	15730	0
95	20230809	171800	94943738630	15730	15730	15730	15730	0
96	20230809	171700	94943738630	15730	15730	15730	15730	0
97	20230809	171600	94943738630	15730	15730	15730	15730	0
98	20230809	171500	94943738630	15730	15730	15730	15730	0
99	20230809	171400	94943738630	15730	15730	15730	15730	0
100	20230809	171300	94943738630	15730	15730	15730	15730	0
101	20230809	171200	94943738630	15730	15730	15730	15730	0
102	20230809	171100	94943738630	15730	15730	15730	15730	0
103	20230809	171000	94943738630	15730	15730	15730	15730	0
104	20230809	170900	94943738630	15730	15730	15730	15730	0
105	20230809	170800	94943738630	15730	15730	15730	15730	0
106	20230809	170700	94943738630	15730	15730	15730	15730	0
107	20230809	170600	94943738630	15730	15730	15730	15730	0
108	20230809	170500	94943738630	15730	15730	15730	15730	0
109	20230809	170400	94943738630	15730	15730	15730	15730	0
110	20230809	170300	94943738630	15730	15730	15730	15730	0
111	20230809	170200	94943738630	15730	15730	15730	15730	0
112	20230809	170100	94943738630	15730	15730	15730	15730	0
113	20230809	170000	94943738630	15730	15730	15730	15730	0
114	20230809	165900	94943738630	15730	15730	15730	15730	0
115	20230809	165800	94943738630	15730	15730	15730	15730	0
116	20230809	165700	94943738630	15730	15730	15730	15730	0
117	20230809	165600	94943738630	15730	15730	15730	15730	0
118	20230809	165500	94943738630	15730	15730	15730	15730	0
119	20230809	165400	94943738630	15730	15730	15730	15730	0
120	20230809	165300	94943738630	15730	15730	15730	15730	0
121	20230809	165200	94943738630	15730	15730	15730	15730	0
122	20230809	165100	94943738630	15730	15730	15730	15730	55144
123	20230809	165000	94943738630	15730	15730	15730	15730	0
124	20230809	164900	94943738630	15730	15730	15730	15730	0
125	20230809	164800	94943738630	15730	15730	15730	15730	0
126	20230809	164700	94943738630	15730	15730	15730	15730	0
127	20230809	164600	94943738630	15730	15730	15730	15730	0
128	20230809	164500	94943738630	15730	15730	15730	15730	0
129	20230809	164400	94943738630	15730	15730	15730	15730	0
130	20230809	164300	94943738630	15730	15730	15730	15730	0
131	20230809	164200	94943738630	15730	15730	15730	15730	0
132	20230809	164100	94943738630	15730	15730	15730	15730	0
133	20230809	164000	94943738630	15730	15730	15730	15730	0
134	20230809	163900	94943738630	15730	15730	15730	15730	0
135	20230809	163800	94943738630	15730	15730	15730	15730	0
136	20230809	163700	94943738630	15730	15730	15730	15730	0
137	20230809	163600	94943738630	15730	15730	15730	15730	0
138	20230809	163500	94943738630	15730	15730	15730	15730	0
139	20230809	163400	94943738630	15730	15730	15730	15730	0
140	20230809	163300	94943738630	15730	15730	15730	15730	0
141	20230809	163200	94943738630	15730	15730	15730	15730	0
142	20230809	163100	94943738630	15730	15730	15730	15730	0
143	20230809	163000	94943738630	15730	15730	15730	15730	0
144	20230809	162900	94943738630	15730	15730	15730	15730	0
145	20230809	162800	94943738630	15730	15730	15730	15730	0
146	20230809	162700	94943738630	15730	15730	15730	15730	0
147	20230809	162600	94943738630	15730	15730	15730	15730	0
148	20230809	162500	94943738630	15730	15730	15730	15730	0
149	20230809	162400	94943738630	15730	15730	15730	15730	0
150	20230809	162300	94943738630	15730	15730	15730	15730	0
151	20230809	162200	94943738630	15730	15730	15730	15730	0
152	20230809	162100	94943738630	15730	15730	15730	15730	55144
153	20230809	162000	94943738630	15730	15730	15730	15730	0
154	20230809	161900	94943738630	15730	15730	15730	15730	0
155	20230809	161800	94943738630	15730	15730	15730	15730	0
156	20230809	161700	94943738630	15730	15730	15730	15730	0
157	20230809	161600	94943738630	15730	15730	15730	15730	0
158	20230809	161500	94943738630	15730	15730	15730	15730	0
159	20230809	161400	94943738630	15730	15730	15730	15730	0
160	20230809	161300	94943738630	15730	15730	15730	15730	0
161	20230809	161200	94943738630	15730	15730	15730	15730	0
162	20230809	161100	94943738630	15730	15730	15730	15730	0
163	20230809	161000	94943738630	15730	15730	15730	15730	0
164	20230809	160900	94943738630	15730	15730	15730	15730	0
165	20230809	160800	94943738630	15730	15730	15730	15730	0
166	20230809	160700	94943738630	15730	15730	15730	15730	0
167	20230809	160600	94943738630	15730	15730	15730	15730	0
168	20230809	160500	94943738630	15730	15730	15730	15730	0
169	20230809	160400	94943738630	15730	15730	15730	15730	0
170	20230809	160300	94943738630	15730	15730	15730	15730	0
171	20230809	160200	94943738630	15730	15730	15730	15730	0
172	20230809	160100	94943738630	15730	15730	15730	15730	0
173	20230809	160000	94943738630	15730	15730	15730	15730	0
174	20230809	155900	94943738630	15730	15730	15730	15730	0
175	20230809	155800	94943738630	15730	15730	15730	15730	0
176	20230809	155700	94943738630	15730	15730	15730	15730	0
177	20230809	155600	94943738630	15730	15730	15730	15730	0
178	20230809	155500	94943738630	15730	15730	15730	15730	0
179	20230809	155400	94943738630	15730	15730	15730	15730	0
180	20230809	155300	94943738630	15730	15730	15730	15730	0
181	20230809	155200	94943738630	15730	15730	15730	15730	0
182	20230809	155100	94943738630	15730	15730	15730	15730	55144
183	20230809	155000	94943738630	15730	15730	15730	15730	0
184	20230809	154900	94943738630	15730	15730	15730	15730	0
185	20230809	154800	94943738630	15730	15730	15730	15730	0
186	20230809	154700	94943738630	15730	15730	15730	15730	0
187	20230809	154600	94943738630	15730	15730	15730	15730	0
188	20230809	154500	94943738630	15730	15730	15730	15730	0
189	20230809	154400	94943738630	15730	15730	15730	15730	0
190	20230809	154300	94943738630	15730	15730	15730	15730	0
191	20230809	154200	94943738630	15730	15730	15730	15730	0
192	20230809	154100	94943738630	15730	15730	15730	15730	0
193	20230809	154000	94943738630	15730	15730	15730	15730	0
194	20230809	153900	94943738630	15730	15730	15730	15730	0
195	20230809	153800	94943738630	15730	15730	15730	15730	0
196	20230809	153700	94943738630	15730	15730	15730	15730	0
197	20230809	153600	94943738630	15730	15730	15730	15730	0
198	20230809	153500	94943738630	15730	15730	15730	15730	0
199	20230809	153400	94943738630	15730	15730	15730	15730	0
200	20230809	153300	94943738630	15730	15730	15730	15730	0
201	20230809	153200	94943738630	15730	15730	15730	15730	0
202	20230809	153100	94943738630	15730	15730	15730	15730	0
203	20230809	153000	94943738630	15730	15730	15730	15730	55144
204	20230809	152900	94076323510	15690	15690	15690	15690	0
205	20230809	152800	94076323510	15690	15690	15690	15690	0
206	20230809	152700	94076323510	15690	15690	15690	15690	0
207	20230809	152600	94076323510	15690	15690	15690	15690	0
208	20230809	152500	94076323510	15690	15690	15690	15690	0
209	20230809	152400	94076323510	15690	15690	15690	15690	0
210	20230809	152300	94076323510	15690	15690	15690	15690	0
211	20230809	152200	94076323510	15690	15690	15690	15690	0
212	20230809	152100	94076323510	15690	15690	15690	15690	0
213	20230809	152000	94076323510	15690	15690	15690	15690	0
214	20230809	151900	94076323510	15690	15660	15690	15640	14183
215	20230809	151800	93854275340	15650	15660	15670	15650	4591
216	20230809	151700	93782386690	15660	15670	15680	15650	4673
217	20230809	151600	93709199280	15680	15660	15680	15630	6888
218	20230809	151500	93601346720	15660	15590	15680	15590	13096
219	20230809	151400	93396807670	15590	15610	15620	15590	36705
220	20230809	151300	92824186070	15620	15610	15620	15600	7176
221	20230809	151200	92712143540	15610	15650	15650	15610	6931
222	20230809	151100	92603876060	15650	15620	15660	15620	7450
223	20230809	151000	92487289480	15630	15600	15640	15590	17054
224	20230809	150900	92221205740	15600	15590	15650	15590	13824
225	20230809	150800	92005420300	15590	15680	15690	15570	18512
226	20230809	150700	91716470460	15660	15710	15710	15650	6006
227	20230809	150600	91622328560	15710	15720	15730	15680	5411
228	20230809	150500	91537355130	15720	15600	15730	15600	5901
229	20230809	150400	91444977530	15640	15630	15640	15580	11786
230	20230809	150300	91261089350	15630	15650	15660	15630	6455
231	20230809	150200	91160134580	15660	15720	15730	15650	10293
232	20230809	150100	90998739850	15720	15570	15730	15550	10378
233	20230809	150000	90836615440	15570	15720	15730	15550	22296
234	20230809	145900	90488340380	15720	15640	15730	15630	11365
235	20230809	145800	90310376510	15640	15690	15700	15640	16630
236	20230809	145700	90049889220	15690	15750	15750	15690	11487
237	20230809	145600	89869380240	15740	15800	15800	15740	9241
238	20230809	145500	89723695760	15800	15780	15800	15770	6327
239	20230809	145400	89623791810	15780	15770	15780	15690	36258
240	20230809	145300	89053725270	15770	15810	15810	15770	15778
241	20230809	145200	88804567230	15810	15810	15820	15800	3868
242	20230809	145100	88743412830	15810	15810	15810	15800	2892
243	20230809	145000	88697697960	15810	15820	15820	15800	13107
244	20230809	144900	88490505790	15830	15850	15850	15820	7668
245	20230809	144800	88369101660	15850	15870	15880	15850	4821
246	20230809	144700	88292659950	15880	15890	15890	15870	2498
247	20230809	144600	88253002390	15890	15880	15900	15870	4486
248	20230809	144500	88181739960	15880	15860	15880	15860	3158
249	20230809	144400	88131645610	15870	15880	15880	15860	1626
250	20230809	144300	88105846030	15890	15880	15890	15860	4777
251	20230809	144200	88030035620	15870	15850	15870	15850	6390
252	20230809	144100	87928737350	15850	15870	15880	15850	4336
253	20230809	144000	87859939690	15870	15880	15890	15870	3553
254	20230809	143900	87803532550	15880	15880	15890	15880	2869
255	20230809	143800	87757972050	15880	15880	15890	15870	1779
256	20230809	143700	87729723470	15880	15880	15890	15860	4873
257	20230809	143600	87652357570	15880	15880	15920	15880	7730
258	20230809	143500	87529502870	15880	15900	15900	15880	2117
259	20230809	143400	87495875150	15900	15930	15950	15900	2988
260	20230809	143300	87448300230	15930	15860	15950	15860	7295
261	20230809	143200	87332362450	15860	15870	15870	15860	4914
262	20230809	143100	87254419580	15870	15900	15900	15870	10935
263	20230809	143000	87080742310	15890	15910	15910	15890	9134
264	20230809	142900	86935521010	15900	15930	15940	15900	8967
265	20230809	142800	86792757230	15940	15940	15940	15930	1500
266	20230809	142700	86768854020	15940	15940	15970	15930	1241
267	20230809	142600	86749080760	15930	16000	16000	15930	4522
268	20230809	142500	86676951090	16000	15980	16000	15940	1980
269	20230809	142400	86645332390	15980	16010	16010	15980	764
270	20230809	142300	86633109080	15970	15970	16010	15970	6187
271	20230809	142200	86534189950	15970	15950	15970	15950	2394
272	20230809	142100	86495967990	15950	15950	15970	15950	2286
273	20230809	142000	86459499190	15950	15980	15980	15950	3875
274	20230809	141900	86397677310	15970	15970	15970	15960	2662
275	20230809	141800	86355172240	15960	16000	16000	15960	6567
276	20230809	141700	86250237510	16000	16010	16010	16000	2022
277	20230809	141600	86217873390	16020	16030	16030	16010	2773
278	20230809	141500	86173453540	16030	16030	16030	16020	2361
279	20230809	141400	86135608710	16030	16050	16060	16020	1841
280	20230809	141300	86106070130	16050	16020	16050	15990	4985
281	20230809	141200	86026192490	15990	16010	16020	15990	3391
282	20230809	141100	85971929010	16010	16020	16030	16000	1233
283	20230809	141000	85952183750	16020	16030	16030	16010	1557
284	20230809	140900	85927246430	16040	16030	16040	16030	2327
285	20230809	140800	85889933770	16010	16050	16050	16000	4001
286	20230809	140700	85825863140	16040	16020	16040	16020	3409
287	20230809	140600	85771209790	16020	16000	16030	15980	1946
288	20230809	140500	85740075940	15980	15940	15990	15930	8397
289	20230809	140400	85606025320	15940	15950	15960	15920	5200
290	20230809	140300	85523108940	15950	15960	15970	15950	2627
291	20230809	140200	85481199200	15950	15940	15960	15930	4149
292	20230809	140100	85415033490	15960	15990	16000	15910	7649
293	20230809	140000	85292976400	15990	16010	16010	15990	8778
294	20230809	135900	85152570820	16020	16070	16070	16010	5261
295	20230809	135800	85068117280	16070	16060	16080	16030	5926
296	20230809	135700	84972925570	16050	16020	16050	16010	2560
297	20230809	135600	84931895260	16020	16010	16040	15990	7625
298	20230809	135500	84809807040	16010	16030	16050	16010	3237
299	20230809	135400	84757916180	16040	16060	16070	16040	4270
300	20230809	135300	84689357790	16060	16000	16080	16000	14390
301	20230809	135200	84458474150	16000	16020	16020	16000	2832
302	20230809	135100	84413140660	16020	16000	16030	15970	4801
303	20230809	135000	84336296300	15980	15990	16000	15970	3229
304	20230809	134900	84284657500	15990	15930	15990	15920	2466
305	20230809	134800	84245291080	15920	15930	15940	15900	1969
306	20230809	134700	84213918210	15890	15930	15940	15890	2241
307	20230809	134600	84178257640	15930	15900	15940	15880	3679
308	20230809	134500	84119772090	15900	15900	15920	15870	5849
309	20230809	134400	84026866150	15900	15870	15900	15870	4296
310	20230809	134300	83958670380	15870	15910	15910	15870	3455
311	20230809	134200	83903779300	15920	15930	15940	15900	7704
312	20230809	134100	83781174830	15940	15930	15950	15930	2870
313	20230809	134000	83735452760	15930	15930	15950	15920	2704
314	20230809	133900	83692387180	15920	15930	15950	15920	2987
315	20230809	133800	83644807060	15930	15950	15960	15930	2884
316	20230809	133700	83598815230	15950	15980	15980	15930	1128
317	20230809	133600	83580827170	15980	15960	15990	15930	5622
318	20230809	133500	83491148350	15970	15980	15990	15950	3628
319	20230809	133400	83433206710	15980	15980	15990	15950	4086
320	20230809	133300	83367911580	15980	15920	16000	15920	2030
321	20230809	133200	83335506800	15900	15950	15970	15900	5189
322	20230809	133100	83252849450	15920	15940	15960	15920	2156
323	20230809	133000	83218491800	15970	15890	16000	15860	2894
324	20230809	132900	83172413440	15880	15880	15900	15860	4672
325	20230809	132800	83098253430	15870	15870	15880	15870	4105
326	20230809	132700	83033102930	15880	15880	15890	15870	1494
327	20230809	132600	83009381460	15880	15870	15890	15860	5758
328	20230809	132500	82917997170	15860	15890	15890	15860	7000
329	20230809	132400	82806850610	15890	15910	15920	15890	11241
330	20230809	132300	82628116270	15910	15970	15970	15910	9337
331	20230809	132200	82479279450	15970	15980	15980	15970	2853
332	20230809	132100	82433711320	15980	16000	16000	15970	2110
333	20230809	132000	82400000200	16000	15970	16010	15960	3568
334	20230809	131900	82343023790	15970	16040	16040	15970	4037
335	20230809	131800	82278470510	16040	16030	16050	15990	2225
336	20230809	131700	82242815300	16050	16050	16060	16030	2033
337	20230809	131600	82210183600	16040	15980	16040	15960	3499
338	20230809	131500	82154246410	15970	16000	16000	15970	6619
339	20230809	131400	82048477400	16000	16050	16050	16000	4774
340	20230809	131300	81971970980	16050	16100	16120	16050	9849
341	20230809	131200	81813438200	16100	16020	16100	16020	11900
342	20230809	131100	81622305820	16030	15980	16030	15980	5147
343	20230809	131000	81539953860	15980	15930	15990	15930	3897
344	20230809	130900	81477755880	15940	15940	15950	15930	2243
345	20230809	130800	81442003560	15940	15950	15960	15930	5812
346	20230809	130700	81349299200	15940	15940	15950	15930	1533
347	20230809	130600	81324864570	15930	15930	15950	15900	1297
348	20230809	130500	81304201910	15930	15890	15930	15890	2834
349	20230809	130400	81259138310	15890	15890	15890	15880	3743
350	20230809	130300	81199685860	15890	15890	15900	15880	3012
351	20230809	130200	81151819940	15900	15910	15930	15890	7419
352	20230809	130100	81033824820	15930	15910	15940	15900	10529
353	20230809	130000	80866253110	15910	15860	15910	15850	8916
354	20230809	125900	80724743130	15840	15900	15910	15840	20570
355	20230809	125800	80398272490	15910	15910	15920	15900	8498
356	20230809	125700	80263102030	15910	15970	15970	15910	13840
357	20230809	125600	80042657020	15960	15980	15980	15960	2911
358	20230809	125500	79996185300	15970	15980	16000	15960	8331
359	20230809	125400	79863091250	16000	15990	16030	15970	7566
360	20230809	125300	79742104050	16000	15990	16010	15960	3084
361	20230809	125200	79692802250	15990	15990	16000	15920	22977
362	20230809	125100	79326349180	15990	16030	16050	15980	21871
363	20230809	125000	78976100130	16040	16010	16040	16000	12238
364	20230809	124900	78780128570	16000	16050	16060	16000	19917
365	20230809	124800	78460865900	16060	16110	16120	16050	8681
366	20230809	124700	78321289770	16120	16070	16130	16060	7061
367	20230809	124600	78207679450	16080	16120	16130	16060	13952
368	20230809	124500	77983149230	16130	16170	16180	16110	20279
369	20230809	124400	77655956500	16180	16170	16180	16130	14447
370	20230809	124300	77422593560	16160	16250	16250	16150	34648
371	20230809	124200	76861657030	16250	16320	16330	16200	28929
372	20230809	124100	76390919590	16330	16390	16390	16260	36325
373	20230809	124000	75797176470	16390	16200	16400	16200	89924
374	20230809	123900	74328020820	16210	16180	16220	16130	20429
375	20230809	123800	73997405830	16140	16250	16270	16130	42723
376	20230809	123700	73303669590	16260	16170	16270	16150	42488
377	20230809	123600	72614218940	16160	16070	16170	16070	13052
378	20230809	123500	72403723110	16080	16050	16080	16050	2046
379	20230809	123400	72370842350	16050	16040	16070	16040	2639
380	20230809	123300	72328492850	16050	16030	16070	16020	2487
381	20230809	123200	72288573090	16030	15980	16030	15970	4716
382	20230809	123100	72213126320	16000	16060	16060	15960	10137
383	20230809	123000	72050921380	16060	16070	16070	16050	2781
384	20230809	122900	72006258550	16070	16090	16110	16060	9388
385	20230809	122800	71855159200	16090	16040	16090	16040	8501
386	20230809	122700	71718512800	16040	16000	16040	15960	5584
387	20230809	122600	71629209150	15950	15990	15990	15910	11807
388	20230809	122500	71440946590	16000	16000	16010	15960	10745
389	20230809	122400	71269151820	16000	16010	16020	16000	8831
390	20230809	122300	71127830800	16010	16090	16100	16010	19599
391	20230809	122200	70813518300	16090	16060	16110	16060	4086
392	20230809	122100	70747731510	16060	16080	16090	16050	7747
393	20230809	122000	70623280300	16080	16120	16120	16070	10754
394	20230809	121900	70450069240	16120	16120	16120	16100	3646
395	20230809	121800	70391322290	16100	16090	16120	16060	9227
396	20230809	121700	70242848670	16100	16080	16100	16080	5078
397	20230809	121600	70161119830	16080	16100	16120	16060	10156
398	20230809	121500	69997682850	16100	16060	16110	16040	8464
399	20230809	121400	69861517020	16070	16100	16120	16050	13263
400	20230809	121300	69648074590	16090	16030	16090	15980	21677
401	20230809	121200	69300914880	16020	16100	16100	15940	32806
402	20230809	121100	68775650580	16090	16180	16180	16080	36154
403	20230809	121000	68192615300	16180	16100	16240	16060	53588
404	20230809	120900	67325280810	16090	16030	16090	16030	31262
405	20230809	120800	66823316350	16040	15940	16050	15930	21506
406	20230809	120700	66479439400	15940	15790	15940	15790	13297
407	20230809	120600	66268245140	15790	15790	15840	15790	3561
408	20230809	120500	66211993420	15790	15790	15790	15750	2742
409	20230809	120400	66168738410	15790	15830	15830	15790	8725
410	20230809	120300	66030805530	15830	15850	15860	15820	4396
411	20230809	120200	65961191390	15860	15850	15870	15850	5392
412	20230809	120100	65875661820	15850	15840	15860	15830	3499
413	20230809	120000	65820225270	15830	15820	15860	15820	7445
414	20230809	115900	65702255270	15810	15750	15820	15750	3612
415	20230809	115800	65645234460	15760	15800	15800	15750	2802
416	20230809	115700	65601034810	15790	15800	15800	15780	2681
417	20230809	115600	65558700560	15800	15760	15800	15760	2404
418	20230809	115500	65520769940	15760	15730	15800	15730	3934
419	20230809	115400	65458723340	15730	15670	15820	15660	7940
420	20230809	115300	65334074990	15670	15720	15720	15670	16785
421	20230809	115200	65070692350	15710	15730	15740	15710	4430
422	20230809	115100	65001033140	15730	15750	15750	15730	2123
423	20230809	115000	64967625150	15750	15740	15750	15710	3625
424	20230809	114900	64910600160	15730	15700	15740	15700	3560
425	20230809	114800	64854640070	15700	15700	15730	15690	17416
426	20230809	114700	64581155350	15700	15760	15760	15700	12559
427	20230809	114600	64383627630	15750	15780	15790	15750	4708
428	20230809	114500	64309396000	15760	15750	15800	15750	3156
429	20230809	114400	64259633860	15750	15770	15770	15750	4551
430	20230809	114300	64187930200	15770	15770	15820	15740	4629
431	20230809	114200	64114981960	15760	15750	15760	15720	8795
432	20230809	114100	63976559530	15750	15730	15760	15710	11036
433	20230809	114000	63802911170	15730	15850	15850	15700	41715
434	20230809	113900	63144876500	15840	15850	15870	15820	14137
435	20230809	113800	62920794680	15850	15830	15860	15820	15620
436	20230809	113700	62673470000	15840	15820	15870	15820	18367
437	20230809	113600	62382453380	15850	15960	15980	15820	37293
438	20230809	113500	61789504630	15970	15940	16040	15930	38837
439	20230809	113400	61168947770	15940	16220	16230	15800	87095
440	20230809	113300	59773214450	16210	16150	16320	16120	113607
441	20230809	113200	57929599670	16150	15950	16150	15910	85078
442	20230809	113100	56565410150	15950	15860	15960	15860	27843
443	20230809	113000	56122086780	15860	15790	15870	15770	6214
444	20230809	112900	56023800290	15790	15850	15870	15790	10203
445	20230809	112800	55862371710	15850	15880	15890	15850	12597
446	20230809	112700	55662435190	15880	15810	15890	15800	11855
447	20230809	112600	55474578680	15800	15720	15810	15720	8388
448	20230809	112500	55342312190	15720	15700	15720	15690	4288
449	20230809	112400	55274948670	15680	15620	15680	15620	5137
450	20230809	112300	55194582650	15620	15630	15650	15620	7174
451	20230809	112200	55082473000	15620	15660	15670	15620	10468
452	20230809	112100	54918723920	15660	15690	15690	15660	4852
453	20230809	112000	54842682020	15690	15690	15700	15670	7649
454	20230809	111900	54722709360	15690	15710	15710	15680	7296
455	20230809	111800	54608212590	15700	15690	15720	15650	6940
456	20230809	111700	54499391680	15680	15710	15720	15680	16427
457	20230809	111600	54241491060	15710	15740	15740	15710	8251
458	20230809	111500	54111780220	15740	15710	15750	15700	11653
459	20230809	111400	53928555770	15720	15850	15850	15700	25703
460	20230809	111300	53523431850	15840	15830	15860	15810	27299
461	20230809	111200	53091133100	15830	15860	15880	15790	42613
462	20230809	111100	52416541460	15860	15790	15900	15780	40114
463	20230809	111000	51781104190	15780	15730	15790	15710	16070
464	20230809	110900	51528016700	15720	15700	15720	15680	9213
465	20230809	110800	51383383330	15700	15760	15770	15680	33133
466	20230809	110700	50862313870	15760	15670	15770	15670	29923
467	20230809	110600	50392172270	15670	15620	15680	15620	21103
468	20230809	110500	50061744110	15620	15630	15630	15610	7612
469	20230809	110400	49942855230	15630	15630	15630	15610	9016
470	20230809	110300	49802006840	15630	15610	15630	15590	12120
471	20230809	110200	49612921880	15600	15560	15610	15540	14712
472	20230809	110100	49383737560	15560	15500	15560	15490	12871
473	20230809	110000	49183905710	15490	15490	15510	15490	3073
474	20230809	105900	49136282070	15490	15500	15510	15480	7759
475	20230809	105800	49016070590	15490	15490	15500	15490	2433
476	20230809	105700	48978375510	15500	15480	15500	15480	2459
477	20230809	105600	48940302320	15480	15490	15490	15470	880
478	20230809	105500	48926685150	15480	15500	15520	15450	6539
479	20230809	105400	48825459350	15500	15450	15500	15430	3102
480	20230809	105300	48777525850	15490	15500	15500	15440	3898
481	20230809	105200	48717304610	15500	15500	15530	15450	7445
482	20230809	105100	48601924420	15510	15520	15530	15490	9354
483	20230809	105000	48456844440	15520	15520	15520	15500	2943
484	20230809	104900	48411205400	15510	15520	15530	15500	4780
485	20230809	104800	48337035540	15520	15500	15530	15500	4565
486	20230809	104700	48266177580	15500	15460	15500	15460	6355
487	20230809	104600	48167730910	15460	15470	15480	15440	1104
488	20230809	104500	48150652030	15430	15420	15460	15410	10756
489	20230809	104400	47984683020	15420	15420	15430	15410	3770
490	20230809	104300	47926574880	15430	15420	15430	15410	8339
491	20230809	104200	47798055440	15410	15430	15440	15410	5963
492	20230809	104100	47706125670	15430	15420	15430	15400	17051
493	20230809	104000	47443449100	15420	15420	15450	15410	9078
494	20230809	103900	47303386010	15430	15440	15440	15410	7031
495	20230809	103800	47194936870	15430	15400	15440	15400	8438
496	20230809	103700	47064905270	15400	15450	15450	15400	19213
497	20230809	103600	46768700500	15440	15440	15460	15430	3554
498	20230809	103500	46713815580	15440	15470	15490	15440	5324
499	20230809	103400	46631536640	15470	15450	15470	15450	3807
500	20230809	103300	46572680600	15450	15470	15470	15440	1953
501	20230809	103200	46542505550	15470	15470	15470	15440	5580
502	20230809	103100	46456290810	15470	15440	15470	15440	1780
503	20230809	103000	46428791610	15440	15430	15460	15430	9050
504	20230809	102900	46289100620	15440	15480	15490	15430	19161
505	20230809	102800	45993019670	15470	15490	15490	15470	8052
506	20230809	102700	45868409510	15480	15480	15490	15480	2462
507	20230809	102600	45830287800	15480	15490	15490	15470	5797
508	20230809	102500	45740560350	15470	15490	15500	15470	13014
509	20230809	102400	45539015720	15490	15530	15540	15490	6175
510	20230809	102300	45443262950	15520	15500	15540	15500	2946
511	20230809	102200	45397539640	15510	15560	15570	15510	3915
512	20230809	102100	45336730740	15560	15540	15570	15520	6360
513	20230809	102000	45237858660	15550	15490	15550	15460	12667
514	20230809	101900	45041440800	15490	15470	15500	15450	8262
515	20230809	101800	44913652810	15460	15460	15480	15450	3830
516	20230809	101700	44854426620	15460	15490	15490	15450	12818
517	20230809	101600	44656136660	15490	15470	15490	15450	4961
518	20230809	101500	44579402960	15460	15470	15480	15450	3749
519	20230809	101400	44521427780	15460	15490	15500	15460	11272
520	20230809	101300	44346929690	15490	15500	15500	15480	3563
521	20230809	101200	44291742820	15500	15490	15510	15480	8507
522	20230809	101100	44159916600	15490	15480	15500	15470	2942
523	20230809	101000	44114348970	15480	15450	15500	15450	5048
524	20230809	100900	44036242340	15450	15510	15520	15450	5827
525	20230809	100800	43946017950	15500	15450	15540	15450	7723
526	20230809	100700	43826283490	15450	15460	15500	15430	8866
527	20230809	100600	43689241000	15430	15450	15480	15420	13170
528	20230809	100500	43485894820	15440	15490	15500	15430	15009
529	20230809	100400	43253847540	15500	15540	15550	15500	27960
530	20230809	100300	42820053970	15540	15560	15560	15530	7413
531	20230809	100200	42704789710	15550	15550	15580	15520	6303
532	20230809	100100	42606820890	15540	15590	15590	15540	12409
533	20230809	100000	42413731520	15580	15600	15610	15580	11551
534	20230809	095900	42233531710	15600	15560	15640	15560	27432
535	20230809	095800	41805556890	15550	15570	15570	15540	6631
536	20230809	095700	41702427450	15520	15510	15560	15500	5441
537	20230809	095600	41617972960	15520	15540	15550	15510	6448
538	20230809	095500	41517821990	15540	15490	15550	15490	6763
539	20230809	095400	41412856870	15480	15460	15490	15450	4870
540	20230809	095300	41337558750	15450	15460	15470	15450	12234
541	20230809	095200	41148482170	15460	15550	15560	15460	22742
542	20230809	095100	40795755420	15550	15550	15570	15540	9852
543	20230809	095000	40642570720	15550	15550	15590	15520	26467
544	20230809	094900	40230697640	15550	15540	15570	15520	31531
545	20230809	094800	39740479900	15540	15500	15540	15490	14859
546	20230809	094700	39510016290	15500	15470	15500	15460	12713
547	20230809	094600	39313089150	15460	15460	15480	15450	10412
548	20230809	094500	39152010360	15450	15470	15500	15440	11272
549	20230809	094400	38977697310	15460	15490	15500	15440	18411
550	20230809	094300	38693020960	15500	15480	15510	15470	10791
551	20230809	094200	38525796270	15490	15510	15530	15470	28037
552	20230809	094100	38091309130	15510	15440	15580	15430	35288
553	20230809	094000	37544560300	15450	15310	15480	15310	45221
554	20230809	093900	36847237020	15310	15250	15310	15200	54628
555	20230809	093800	36014680090	15250	15300	15330	15240	95932
556	20230809	093700	34548543120	15300	15320	15360	15300	36403
557	20230809	093600	33990418820	15320	15480	15480	15250	162608
558	20230809	093500	31494469730	15480	15500	15530	15450	27712
559	20230809	093400	31065222240	15500	15480	15510	15450	20571
560	20230809	093300	30746559020	15480	15420	15500	15410	24810
561	20230809	093200	30363079070	15420	15470	15470	15410	38698
562	20230809	093100	29766011430	15450	15460	15470	15440	33262
563	20230809	093000	29252093750	15460	15500	15510	15460	24308
564	20230809	092900	28875809610	15500	15470	15550	15470	19689
565	20230809	092800	28570723670	15460	15490	15500	15460	28661
566	20230809	092700	28127163300	15490	15570	15580	15480	59808
567	20230809	092600	27199211490	15580	15600	15600	15570	13358
568	20230809	092500	26991045440	15600	15660	15670	15540	15971
569	20230809	092400	26741992440	15660	15680	15740	15660	39476
570	20230809	092300	26122051050	15690	15570	15690	15570	23328
571	20230809	092200	25757096550	15590	15550	15590	15540	12707
572	20230809	092100	25559209010	15550	15510	15580	15500	14427
573	20230809	092000	25335336220	15510	15610	15610	15500	27450
574	20230809	091900	24908573880	15610	15520	15620	15500	22352
575	20230809	091800	24560463980	15500	15560	15560	15490	40329
576	20230809	091700	23934515190	15560	15560	15610	15540	17972
577	20230809	091600	23654476910	15550	15520	15560	15500	24874
578	20230809	091500	23268322770	15520	15590	15590	15480	32315
579	20230809	091400	22766539830	15590	15610	15630	15590	22034
580	20230809	091300	22422686880	15620	15500	15640	15500	28354
581	20230809	091200	21980778400	15480	15550	15560	15430	123640
582	20230809	091100	20067393000	15560	15630	15660	15550	52665
583	20230809	091000	19246232680	15640	15720	15750	15610	52695
584	20230809	090900	18419677320	15730	15630	15730	15610	32791
585	20230809	090800	17906102040	15630	15600	15730	15580	46068
586	20230809	090700	17185345360	15600	15520	15620	15510	42819
587	20230809	090600	16518908000	15510	15460	15550	15460	58425
588	20230809	090500	15613083860	15460	15730	15740	15450	184751
589	20230809	090400	12739436240	15730	15620	15750	15600	66518
590	20230809	090300	11697030180	15620	15840	15840	15610	85841
591	20230809	090200	10345335180	15800	15660	15840	15570	100633
592	20230809	090100	8767771290	15690	15760	15820	15560	198907
593	20230809	090000	5648004620	15770	16030	16040	15740	349613