KissMeData/317330/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	204000	1398751820	15680	15680	15680	15680	1289
3	20230802	203900	1398751820	15680	15680	15680	15680	0
4	20230802	203800	1398751820	15680	15680	15680	15680	0
5	20230802	203700	1398751820	15680	15680	15680	15680	0
6	20230802	203600	1398751820	15680	15680	15680	15680	0
7	20230802	203500	1398751820	15680	15680	15680	15680	0
8	20230802	203400	1398751820	15680	15680	15680	15680	0
9	20230802	203300	1398751820	15680	15680	15680	15680	0
10	20230802	203200	1398751820	15680	15680	15680	15680	0
11	20230802	203100	1398751820	15680	15680	15680	15680	0
12	20230802	203000	1398751820	15680	15680	15680	15680	0
13	20230802	202900	1398751820	15680	15680	15680	15680	0
14	20230802	202800	1398751820	15680	15680	15680	15680	0
15	20230802	202700	1398751820	15680	15680	15680	15680	0
16	20230802	202600	1398751820	15680	15680	15680	15680	0
17	20230802	202500	1398751820	15680	15680	15680	15680	0
18	20230802	202400	1398751820	15680	15680	15680	15680	0
19	20230802	202300	1398751820	15680	15680	15680	15680	0
20	20230802	202200	1398751820	15680	15680	15680	15680	0
21	20230802	202100	1398751820	15680	15680	15680	15680	0
22	20230802	202000	1398751820	15680	15680	15680	15680	0
23	20230802	201900	1398751820	15680	15680	15680	15680	0
24	20230802	201800	1398751820	15680	15680	15680	15680	0
25	20230802	201700	1398751820	15680	15680	15680	15680	0
26	20230802	201600	1398751820	15680	15680	15680	15680	0
27	20230802	201500	1398751820	15680	15680	15680	15680	0
28	20230802	201400	1398751820	15680	15680	15680	15680	0
29	20230802	201300	1398751820	15680	15680	15680	15680	0
30	20230802	201200	1398751820	15680	15680	15680	15680	0
31	20230802	201100	1398751820	15680	15680	15680	15680	0
32	20230802	201000	1398751820	15680	15680	15680	15680	1289
33	20230802	200900	1398751820	15680	15680	15680	15680	0
34	20230802	200800	1398751820	15680	15680	15680	15680	0
35	20230802	200700	1398751820	15680	15680	15680	15680	0
36	20230802	200600	1398751820	15680	15680	15680	15680	0
37	20230802	200500	1398751820	15680	15680	15680	15680	0
38	20230802	200400	1398751820	15680	15680	15680	15680	0
39	20230802	200300	1398751820	15680	15680	15680	15680	0
40	20230802	200200	1398751820	15680	15680	15680	15680	0
41	20230802	200100	1398751820	15680	15680	15680	15680	0
42	20230802	200000	1398751820	15680	15680	15680	15680	0
43	20230802	195900	1398751820	15680	15680	15680	15680	0
44	20230802	195800	1398751820	15680	15680	15680	15680	0
45	20230802	195700	1398751820	15680	15680	15680	15680	0
46	20230802	195600	1398751820	15680	15680	15680	15680	0
47	20230802	195500	1398751820	15680	15680	15680	15680	0
48	20230802	195400	1398751820	15680	15680	15680	15680	0
49	20230802	195300	1398751820	15680	15680	15680	15680	0
50	20230802	195200	1398751820	15680	15680	15680	15680	0
51	20230802	195100	1398751820	15680	15680	15680	15680	0
52	20230802	195000	1398751820	15680	15680	15680	15680	0
53	20230802	194900	1398751820	15680	15680	15680	15680	0
54	20230802	194800	1398751820	15680	15680	15680	15680	0
55	20230802	194700	1398751820	15680	15680	15680	15680	0
56	20230802	194600	1398751820	15680	15680	15680	15680	0
57	20230802	194500	1398751820	15680	15680	15680	15680	0
58	20230802	194400	1398751820	15680	15680	15680	15680	0
59	20230802	194300	1398751820	15680	15680	15680	15680	0
60	20230802	194200	1398751820	15680	15680	15680	15680	0
61	20230802	194100	1398751820	15680	15680	15680	15680	0
62	20230802	194000	1398751820	15680	15680	15680	15680	1289
63	20230802	193900	1398751820	15680	15680	15680	15680	0
64	20230802	193800	1398751820	15680	15680	15680	15680	0
65	20230802	193700	1398751820	15680	15680	15680	15680	0
66	20230802	193600	1398751820	15680	15680	15680	15680	0
67	20230802	193500	1398751820	15680	15680	15680	15680	0
68	20230802	193400	1398751820	15680	15680	15680	15680	0
69	20230802	193300	1398751820	15680	15680	15680	15680	0
70	20230802	193200	1398751820	15680	15680	15680	15680	0
71	20230802	193100	1398751820	15680	15680	15680	15680	0
72	20230802	193000	1398751820	15680	15680	15680	15680	0
73	20230802	192900	1398751820	15680	15680	15680	15680	0
74	20230802	192800	1398751820	15680	15680	15680	15680	0
75	20230802	192700	1398751820	15680	15680	15680	15680	0
76	20230802	192600	1398751820	15680	15680	15680	15680	0
77	20230802	192500	1398751820	15680	15680	15680	15680	0
78	20230802	192400	1398751820	15680	15680	15680	15680	0
79	20230802	192300	1398751820	15680	15680	15680	15680	0
80	20230802	192200	1398751820	15680	15680	15680	15680	0
81	20230802	192100	1398751820	15680	15680	15680	15680	0
82	20230802	192000	1398751820	15680	15680	15680	15680	0
83	20230802	191900	1398751820	15680	15680	15680	15680	0
84	20230802	191800	1398751820	15680	15680	15680	15680	0
85	20230802	191700	1398751820	15680	15680	15680	15680	0
86	20230802	191600	1398751820	15680	15680	15680	15680	0
87	20230802	191500	1398751820	15680	15680	15680	15680	0
88	20230802	191400	1398751820	15680	15680	15680	15680	0
89	20230802	191300	1398751820	15680	15680	15680	15680	0
90	20230802	191200	1398751820	15680	15680	15680	15680	0
91	20230802	191100	1398751820	15680	15680	15680	15680	0
92	20230802	191000	1398751820	15680	15680	15680	15680	1289
93	20230802	190900	1398751820	15680	15680	15680	15680	0
94	20230802	190800	1398751820	15680	15680	15680	15680	0
95	20230802	190700	1398751820	15680	15680	15680	15680	0
96	20230802	190600	1398751820	15680	15680	15680	15680	0
97	20230802	190500	1398751820	15680	15680	15680	15680	0
98	20230802	190400	1398751820	15680	15680	15680	15680	0
99	20230802	190300	1398751820	15680	15680	15680	15680	0
100	20230802	190200	1398751820	15680	15680	15680	15680	0
101	20230802	190100	1398751820	15680	15680	15680	15680	0
102	20230802	190000	1398751820	15680	15680	15680	15680	0
103	20230802	185900	1398751820	15680	15680	15680	15680	0
104	20230802	185800	1398751820	15680	15680	15680	15680	0
105	20230802	185700	1398751820	15680	15680	15680	15680	0
106	20230802	185600	1398751820	15680	15680	15680	15680	0
107	20230802	185500	1398751820	15680	15680	15680	15680	0
108	20230802	185400	1398751820	15680	15680	15680	15680	0
109	20230802	185300	1398751820	15680	15680	15680	15680	0
110	20230802	185200	1398751820	15680	15680	15680	15680	0
111	20230802	185100	1398751820	15680	15680	15680	15680	0
112	20230802	185000	1398751820	15680	15680	15680	15680	0
113	20230802	184900	1398751820	15680	15680	15680	15680	0
114	20230802	184800	1398751820	15680	15680	15680	15680	0
115	20230802	184700	1398751820	15680	15680	15680	15680	0
116	20230802	184600	1398751820	15680	15680	15680	15680	0
117	20230802	184500	1398751820	15680	15680	15680	15680	0
118	20230802	184400	1398751820	15680	15680	15680	15680	0
119	20230802	184300	1398751820	15680	15680	15680	15680	0
120	20230802	184200	1398751820	15680	15680	15680	15680	0
121	20230802	184100	1398751820	15680	15680	15680	15680	0
122	20230802	184000	1398751820	15680	15680	15680	15680	1289
123	20230802	183900	1398751820	15680	15680	15680	15680	0
124	20230802	183800	1398751820	15680	15680	15680	15680	0
125	20230802	183700	1398751820	15680	15680	15680	15680	0
126	20230802	183600	1398751820	15680	15680	15680	15680	0
127	20230802	183500	1398751820	15680	15680	15680	15680	0
128	20230802	183400	1398751820	15680	15680	15680	15680	0
129	20230802	183300	1398751820	15680	15680	15680	15680	0
130	20230802	183200	1398751820	15680	15680	15680	15680	0
131	20230802	183100	1398751820	15680	15680	15680	15680	0
132	20230802	183000	1398751820	15680	15680	15680	15680	0
133	20230802	182900	1398751820	15680	15680	15680	15680	0
134	20230802	182800	1398751820	15680	15680	15680	15680	0
135	20230802	182700	1398751820	15680	15680	15680	15680	0
136	20230802	182600	1398751820	15680	15680	15680	15680	0
137	20230802	182500	1398751820	15680	15680	15680	15680	0
138	20230802	182400	1398751820	15680	15680	15680	15680	0
139	20230802	182300	1398751820	15680	15680	15680	15680	0
140	20230802	182200	1398751820	15680	15680	15680	15680	0
141	20230802	182100	1398751820	15680	15680	15680	15680	0
142	20230802	182000	1398751820	15680	15680	15680	15680	0
143	20230802	181900	1398751820	15680	15680	15680	15680	0
144	20230802	181800	1398751820	15680	15680	15680	15680	0
145	20230802	181700	1398751820	15680	15680	15680	15680	0
146	20230802	181600	1398751820	15680	15680	15680	15680	0
147	20230802	181500	1398751820	15680	15680	15680	15680	0
148	20230802	181400	1398751820	15680	15680	15680	15680	0
149	20230802	181300	1398751820	15680	15680	15680	15680	0
150	20230802	181200	1398751820	15680	15680	15680	15680	0
151	20230802	181100	1398751820	15680	15680	15680	15680	0
152	20230802	181000	1398751820	15680	15680	15680	15680	1289
153	20230802	180900	1398751820	15680	15680	15680	15680	0
154	20230802	180800	1398751820	15680	15680	15680	15680	0
155	20230802	180700	1398751820	15680	15680	15680	15680	0
156	20230802	180600	1398751820	15680	15680	15680	15680	0
157	20230802	180500	1398751820	15680	15680	15680	15680	0
158	20230802	180400	1398751820	15680	15680	15680	15680	0
159	20230802	180300	1398751820	15680	15680	15680	15680	0
160	20230802	180200	1398751820	15680	15680	15680	15680	0
161	20230802	180100	1398751820	15680	15680	15680	15680	0
162	20230802	180000	1398751820	15680	15680	15680	15680	0
163	20230802	175900	1398751820	15680	15680	15680	15680	0
164	20230802	175800	1398751820	15680	15680	15680	15680	0
165	20230802	175700	1398751820	15680	15680	15680	15680	0
166	20230802	175600	1398751820	15680	15680	15680	15680	0
167	20230802	175500	1398751820	15680	15680	15680	15680	0
168	20230802	175400	1398751820	15680	15680	15680	15680	0
169	20230802	175300	1398751820	15680	15680	15680	15680	0
170	20230802	175200	1398751820	15680	15680	15680	15680	0
171	20230802	175100	1398751820	15680	15680	15680	15680	0
172	20230802	175000	1398751820	15680	15680	15680	15680	0
173	20230802	174900	1398751820	15680	15680	15680	15680	0
174	20230802	174800	1398751820	15680	15680	15680	15680	0
175	20230802	174700	1398751820	15680	15680	15680	15680	0
176	20230802	174600	1398751820	15680	15680	15680	15680	0
177	20230802	174500	1398751820	15680	15680	15680	15680	0
178	20230802	174400	1398751820	15680	15680	15680	15680	0
179	20230802	174300	1398751820	15680	15680	15680	15680	0
180	20230802	174200	1398751820	15680	15680	15680	15680	0
181	20230802	174100	1398751820	15680	15680	15680	15680	0
182	20230802	174000	1398751820	15680	15680	15680	15680	1289
183	20230802	173900	1398751820	15680	15680	15680	15680	0
184	20230802	173800	1398751820	15680	15680	15680	15680	0
185	20230802	173700	1398751820	15680	15680	15680	15680	0
186	20230802	173600	1398751820	15680	15680	15680	15680	0
187	20230802	173500	1398751820	15680	15680	15680	15680	0
188	20230802	173400	1398751820	15680	15680	15680	15680	0
189	20230802	173300	1398751820	15680	15680	15680	15680	0
190	20230802	173200	1398751820	15680	15680	15680	15680	0
191	20230802	173100	1398751820	15680	15680	15680	15680	0
192	20230802	173000	1398751820	15680	15680	15680	15680	0
193	20230802	172900	1398751820	15680	15680	15680	15680	0
194	20230802	172800	1398751820	15680	15680	15680	15680	0
195	20230802	172700	1398751820	15680	15680	15680	15680	0
196	20230802	172600	1398751820	15680	15680	15680	15680	0
197	20230802	172500	1398751820	15680	15680	15680	15680	0
198	20230802	172400	1398751820	15680	15680	15680	15680	0
199	20230802	172300	1398751820	15680	15680	15680	15680	0
200	20230802	172200	1398751820	15680	15680	15680	15680	0
201	20230802	172100	1398751820	15680	15680	15680	15680	0
202	20230802	172000	1398751820	15680	15680	15680	15680	0
203	20230802	171900	1398751820	15680	15680	15680	15680	0
204	20230802	171800	1398751820	15680	15680	15680	15680	0
205	20230802	171700	1398751820	15680	15680	15680	15680	0
206	20230802	171600	1398751820	15680	15680	15680	15680	0
207	20230802	171500	1398751820	15680	15680	15680	15680	0
208	20230802	171400	1398751820	15680	15680	15680	15680	0
209	20230802	171300	1398751820	15680	15680	15680	15680	0
210	20230802	171200	1398751820	15680	15680	15680	15680	0
211	20230802	171100	1398751820	15680	15680	15680	15680	0
212	20230802	171000	1398751820	15680	15680	15680	15680	1289
213	20230802	170900	1398751820	15680	15680	15680	15680	0
214	20230802	170800	1398751820	15680	15680	15680	15680	0
215	20230802	170700	1398751820	15680	15680	15680	15680	0
216	20230802	170600	1398751820	15680	15680	15680	15680	0
217	20230802	170500	1398751820	15680	15680	15680	15680	0
218	20230802	170400	1398751820	15680	15680	15680	15680	0
219	20230802	170300	1398751820	15680	15680	15680	15680	0
220	20230802	170200	1398751820	15680	15680	15680	15680	0
221	20230802	170100	1398751820	15680	15680	15680	15680	0
222	20230802	170000	1398751820	15680	15680	15680	15680	0
223	20230802	165900	1398751820	15680	15680	15680	15680	0
224	20230802	165800	1398751820	15680	15680	15680	15680	0
225	20230802	165700	1398751820	15680	15680	15680	15680	0
226	20230802	165600	1398751820	15680	15680	15680	15680	0
227	20230802	165500	1398751820	15680	15680	15680	15680	0
228	20230802	165400	1398751820	15680	15680	15680	15680	0
229	20230802	165300	1398751820	15680	15680	15680	15680	0
230	20230802	165200	1398751820	15680	15680	15680	15680	0
231	20230802	165100	1398751820	15680	15680	15680	15680	0
232	20230802	165000	1398751820	15680	15680	15680	15680	0
233	20230802	164900	1398751820	15680	15680	15680	15680	0
234	20230802	164800	1398751820	15680	15680	15680	15680	0
235	20230802	164700	1398751820	15680	15680	15680	15680	0
236	20230802	164600	1398751820	15680	15680	15680	15680	0
237	20230802	164500	1398751820	15680	15680	15680	15680	0
238	20230802	164400	1398751820	15680	15680	15680	15680	0
239	20230802	164300	1398751820	15680	15680	15680	15680	0
240	20230802	164200	1398751820	15680	15680	15680	15680	0
241	20230802	164100	1398751820	15680	15680	15680	15680	0
242	20230802	164000	1398751820	15680	15680	15680	15680	1289
243	20230802	163900	1398751820	15680	15680	15680	15680	0
244	20230802	163800	1398751820	15680	15680	15680	15680	0
245	20230802	163700	1398751820	15680	15680	15680	15680	0
246	20230802	163600	1398751820	15680	15680	15680	15680	0
247	20230802	163500	1398751820	15680	15680	15680	15680	0
248	20230802	163400	1398751820	15680	15680	15680	15680	0
249	20230802	163300	1398751820	15680	15680	15680	15680	0
250	20230802	163200	1398751820	15680	15680	15680	15680	0
251	20230802	163100	1398751820	15680	15680	15680	15680	0
252	20230802	163000	1398751820	15680	15680	15680	15680	0
253	20230802	162900	1398751820	15680	15680	15680	15680	0
254	20230802	162800	1398751820	15680	15680	15680	15680	0
255	20230802	162700	1398751820	15680	15680	15680	15680	0
256	20230802	162600	1398751820	15680	15680	15680	15680	0
257	20230802	162500	1398751820	15680	15680	15680	15680	0
258	20230802	162400	1398751820	15680	15680	15680	15680	0
259	20230802	162300	1398751820	15680	15680	15680	15680	0
260	20230802	162200	1398751820	15680	15680	15680	15680	0
261	20230802	162100	1398751820	15680	15680	15680	15680	0
262	20230802	162000	1398751820	15680	15680	15680	15680	0
263	20230802	161900	1398751820	15680	15680	15680	15680	0
264	20230802	161800	1398751820	15680	15680	15680	15680	0
265	20230802	161700	1398751820	15680	15680	15680	15680	0
266	20230802	161600	1398751820	15680	15680	15680	15680	0
267	20230802	161500	1398751820	15680	15680	15680	15680	0
268	20230802	161400	1398751820	15680	15680	15680	15680	0
269	20230802	161300	1398751820	15680	15680	15680	15680	0
270	20230802	161200	1398751820	15680	15680	15680	15680	0
271	20230802	161100	1398751820	15680	15680	15680	15680	0
272	20230802	161000	1398751820	15680	15680	15680	15680	1289
273	20230802	160900	1398751820	15680	15680	15680	15680	0
274	20230802	160800	1398751820	15680	15680	15680	15680	0
275	20230802	160700	1398751820	15680	15680	15680	15680	0
276	20230802	160600	1398751820	15680	15680	15680	15680	0
277	20230802	160500	1398751820	15680	15680	15680	15680	0
278	20230802	160400	1398751820	15680	15680	15680	15680	0
279	20230802	160300	1398751820	15680	15680	15680	15680	0
280	20230802	160200	1398751820	15680	15680	15680	15680	0
281	20230802	160100	1398751820	15680	15680	15680	15680	0
282	20230802	160000	1398751820	15680	15680	15680	15680	0
283	20230802	155900	1398751820	15680	15680	15680	15680	0
284	20230802	155800	1398751820	15680	15680	15680	15680	0
285	20230802	155700	1398751820	15680	15680	15680	15680	0
286	20230802	155600	1398751820	15680	15680	15680	15680	0
287	20230802	155500	1398751820	15680	15680	15680	15680	0
288	20230802	155400	1398751820	15680	15680	15680	15680	0
289	20230802	155300	1398751820	15680	15680	15680	15680	0
290	20230802	155200	1398751820	15680	15680	15680	15680	0
291	20230802	155100	1398751820	15680	15680	15680	15680	0
292	20230802	155000	1398751820	15680	15680	15680	15680	0
293	20230802	154900	1398751820	15680	15680	15680	15680	0
294	20230802	154800	1398751820	15680	15680	15680	15680	0
295	20230802	154700	1398751820	15680	15680	15680	15680	0
296	20230802	154600	1398751820	15680	15680	15680	15680	0
297	20230802	154500	1398751820	15680	15680	15680	15680	0
298	20230802	154400	1398751820	15680	15680	15680	15680	0
299	20230802	154300	1398751820	15680	15680	15680	15680	0
300	20230802	154200	1398751820	15680	15680	15680	15680	0
301	20230802	154100	1398751820	15680	15680	15680	15680	0
302	20230802	154000	1398751820	15680	15680	15680	15680	1289
303	20230802	153900	1398751820	15680	15680	15680	15680	0
304	20230802	153800	1398751820	15680	15680	15680	15680	0
305	20230802	153700	1398751820	15680	15680	15680	15680	0
306	20230802	153600	1398751820	15680	15680	15680	15680	0
307	20230802	153500	1398751820	15680	15680	15680	15680	0
308	20230802	153400	1398751820	15680	15680	15680	15680	0
309	20230802	153300	1398751820	15680	15680	15680	15680	0
310	20230802	153200	1398751820	15680	15680	15680	15680	0
311	20230802	153100	1398751820	15680	15680	15680	15680	0
312	20230802	153000	1398751820	15680	15680	15680	15680	1289
313	20230802	152900	1378540300	15710	15710	15710	15710	0
314	20230802	152800	1378540300	15710	15710	15710	15710	0
315	20230802	152700	1378540300	15710	15710	15710	15710	0
316	20230802	152600	1378540300	15710	15710	15710	15710	0
317	20230802	152500	1378540300	15710	15710	15710	15710	0
318	20230802	152400	1378540300	15710	15710	15710	15710	0
319	20230802	152300	1378540300	15710	15710	15710	15710	0
320	20230802	152200	1378540300	15710	15710	15710	15710	0
321	20230802	152100	1378540300	15710	15710	15710	15710	0
322	20230802	152000	1378540300	15710	15710	15710	15710	0
323	20230802	151900	1378540300	15710	15710	15720	15710	68
324	20230802	151800	1377471380	15710	15680	15710	15680	16
325	20230802	151700	1377220140	15690	15680	15690	15680	9
326	20230802	151600	1377079000	15670	15660	15670	15660	55
327	20230802	151500	1376217180	15660	15640	15660	15640	72
328	20230802	151400	1375089800	15620	15620	15620	15620	1
329	20230802	151300	1375074180	15620	15620	15620	15620	504
330	20230802	151200	1367201700	15620	15610	15620	15610	83
331	20230802	151100	1365905300	15620	15620	15620	15610	120
332	20230802	151000	1364030910	15620	15610	15620	15610	5
333	20230802	150900	1363952820	15610	15610	15610	15610	0
334	20230802	150800	1363952820	15610	15600	15610	15600	118
335	20230802	150700	1362110990	15600	15590	15600	15590	14
336	20230802	150600	1361892680	15590	15570	15590	15570	31
337	20230802	150500	1361409410	15570	15570	15570	15570	171
338	20230802	150400	1358746940	15560	15570	15570	15560	11
339	20230802	150300	1358575770	15570	15570	15570	15560	94
340	20230802	150200	1357112890	15570	15560	15570	15560	32
341	20230802	150100	1356614660	15570	15570	15570	15570	15
342	20230802	150000	1356381110	15570	15560	15570	15560	3
343	20230802	145900	1356334420	15570	15570	15570	15570	21
344	20230802	145800	1356007450	15570	15570	15570	15570	20
345	20230802	145700	1355696050	15570	15570	15570	15570	1
346	20230802	145600	1355680480	15570	15570	15570	15560	75
347	20230802	145500	1354513010	15570	15570	15570	15570	37
348	20230802	145400	1353936920	15570	15570	15570	15570	100
349	20230802	145300	1352379920	15570	15570	15570	15570	3
350	20230802	145200	1352333210	15570	15570	15570	15570	13
351	20230802	145100	1352130800	15570	15590	15590	15570	1106
352	20230802	145000	1334900440	15590	15590	15590	15590	35
353	20230802	144900	1334354790	15590	15590	15590	15590	106
354	20230802	144800	1332702250	15590	15590	15590	15590	110
355	20230802	144700	1330987350	15590	15590	15590	15590	98
356	20230802	144600	1329459530	15580	15580	15580	15580	133
357	20230802	144500	1327387390	15580	15590	15590	15580	307
358	20230802	144400	1322601500	15590	15610	15610	15590	2109
359	20230802	144300	1289693500	15620	15620	15620	15620	2
360	20230802	144200	1289662260	15610	15610	15610	15610	34
361	20230802	144100	1289131520	15620	15630	15630	15620	323
362	20230802	144000	1284086240	15630	15630	15630	15630	1
363	20230802	143900	1284070610	15630	15640	15640	15630	205
364	20230802	143800	1280865410	15640	15640	15640	15640	3
365	20230802	143700	1280818490	15630	15630	15630	15630	0
366	20230802	143600	1280818490	15630	15630	15630	15630	35
367	20230802	143500	1280271440	15620	15630	15630	15620	2
368	20230802	143400	1280240190	15630	15630	15630	15630	101
369	20230802	143300	1278661560	15630	15630	15630	15630	0
370	20230802	143200	1278661560	15630	15630	15630	15630	0
371	20230802	143100	1278661560	15630	15630	15630	15630	426
372	20230802	143000	1272003180	15620	15620	15620	15620	30
373	20230802	142900	1271534580	15620	15620	15620	15620	104
374	20230802	142800	1269910100	15620	15620	15620	15620	647
375	20230802	142700	1259803960	15620	15620	15620	15620	137
376	20230802	142600	1257664020	15620	15630	15630	15620	5
377	20230802	142500	1257585880	15630	15630	15630	15630	5
378	20230802	142400	1257507730	15630	15630	15630	15630	205
379	20230802	142300	1254303580	15630	15640	15640	15630	842
380	20230802	142200	1241143110	15630	15630	15630	15630	0
381	20230802	142100	1241143110	15630	15630	15630	15630	0
382	20230802	142000	1241143110	15630	15630	15630	15630	105
383	20230802	141900	1239501960	15630	15630	15630	15630	26
384	20230802	141800	1239095580	15630	15630	15630	15630	1
385	20230802	141700	1239079950	15630	15630	15630	15630	31
386	20230802	141600	1238595420	15630	15630	15630	15630	0
387	20230802	141500	1238595420	15630	15630	15630	15630	1
388	20230802	141400	1238579790	15630	15630	15630	15630	28
389	20230802	141300	1238142150	15630	15630	15630	15630	24
390	20230802	141200	1237767030	15630	15650	15650	15630	639
391	20230802	141100	1227777440	15650	15640	15650	15640	17
392	20230802	141000	1227511530	15660	15640	15660	15640	135
393	20230802	140900	1225399470	15640	15660	15660	15640	269
394	20230802	140800	1221187370	15660	15650	15680	15650	177
395	20230802	140700	1218415520	15640	15640	15640	15640	0
396	20230802	140600	1218415520	15640	15640	15640	15640	30
397	20230802	140500	1217946320	15630	15630	15630	15630	0
398	20230802	140400	1217946320	15630	15630	15630	15630	0
399	20230802	140300	1217946320	15630	15630	15630	15630	90
400	20230802	140200	1216539620	15640	15640	15640	15640	195
401	20230802	140100	1213489820	15640	15630	15640	15630	84
402	20230802	140000	1212176560	15630	15630	15630	15630	93
403	20230802	135900	1210722970	15630	15630	15630	15630	60
404	20230802	135800	1209785170	15630	15630	15630	15630	128
405	20230802	135700	1207784530	15640	15630	15640	15630	36
406	20230802	135600	1207221800	15640	15630	15640	15630	966
407	20230802	135500	1192123190	15640	15680	15680	15630	312
408	20230802	135400	1187243990	15620	15620	15620	15620	2
409	20230802	135300	1187212750	15670	15660	15670	15620	6036
410	20230802	135200	1092822800	15670	15670	15670	15670	547
411	20230802	135100	1084251310	15680	15670	15680	15670	173
412	20230802	135000	1081540380	15670	15670	15670	15670	358
413	20230802	134900	1075930520	15670	15680	15680	15670	102
414	20230802	134800	1074332160	15680	15680	15680	15680	1
415	20230802	134700	1074316480	15670	15670	15670	15670	80
416	20230802	134600	1073062880	15680	15670	15680	15670	16
417	20230802	134500	1072812150	15670	15670	15670	15670	10
418	20230802	134400	1072655450	15670	15670	15670	15670	0
419	20230802	134300	1072655450	15670	15680	15680	15670	59
420	20230802	134200	1071730530	15680	15680	15680	15680	134
421	20230802	134100	1069629410	15680	15680	15690	15680	76
422	20230802	134000	1068437530	15680	15690	15690	15680	384
423	20230802	133900	1062412670	15690	15700	15700	15690	60
424	20230802	133800	1061471170	15710	15700	15710	15700	10
425	20230802	133700	1061314150	15690	15700	15700	15690	1509
426	20230802	133600	1037623890	15700	15700	15700	15700	311
427	20230802	133500	1032741190	15710	15710	15710	15710	55
428	20230802	133400	1031877140	15710	15700	15710	15700	72
429	20230802	133300	1030746190	15700	15710	15710	15700	6219
430	20230802	133200	933095880	15710	15720	15720	15710	110
431	20230802	133100	931367760	15720	15720	15720	15720	33
432	20230802	133000	930849000	15710	15710	15720	15710	145
433	20230802	132900	928571000	15710	15720	15720	15710	369
434	20230802	132800	922772520	15730	15750	15750	15730	5008
435	20230802	132700	843904680	15750	15750	15750	15750	334
436	20230802	132600	838644180	15750	15750	15750	15750	160
437	20230802	132500	836124180	15750	15750	15750	15750	0
438	20230802	132400	836124180	15750	15750	15750	15750	612
439	20230802	132300	826485180	15750	15750	15760	15750	79
440	20230802	132200	825240910	15750	15750	15760	15750	106
441	20230802	132100	823571380	15760	15760	15770	15750	1067
442	20230802	132000	806759500	15760	15760	15760	15760	61
443	20230802	131900	805798140	15760	15760	15760	15760	21
444	20230802	131800	805467180	15750	15760	15760	15750	357
445	20230802	131700	799843110	15750	15750	15760	15750	201
446	20230802	131600	796676860	15750	15750	15750	15750	20
447	20230802	131500	796361860	15760	15760	15760	15760	33
448	20230802	131400	795841780	15760	15770	15770	15760	1712
449	20230802	131300	768860550	15760	15770	15770	15760	427
450	20230802	131200	762128760	15790	15790	15790	15790	0
451	20230802	131100	762128760	15790	15790	15790	15790	4
452	20230802	131000	762065600	15760	15760	15760	15760	0
453	20230802	130900	762065600	15760	15790	15790	15760	2624
454	20230802	130800	720666530	15790	15790	15790	15790	20
455	20230802	130700	720350730	15790	15790	15790	15790	0
456	20230802	130600	720350730	15790	15800	15800	15790	87
457	20230802	130500	718976200	15800	15800	15800	15800	0
458	20230802	130400	718976200	15800	15800	15800	15800	0
459	20230802	130300	718976200	15800	15800	15800	15800	2
460	20230802	130200	718944600	15800	15800	15800	15800	2
461	20230802	130100	718913000	15800	15800	15800	15800	10
462	20230802	130000	718755000	15800	15800	15800	15800	0
463	20230802	125900	718755000	15800	15800	15800	15800	0
464	20230802	125800	718755000	15800	15800	15800	15800	1
465	20230802	125700	718739200	15800	15800	15800	15800	0
466	20230802	125600	718739200	15800	15810	15810	15800	333
467	20230802	125500	713477750	15800	15800	15800	15800	1
468	20230802	125400	713461950	15810	15810	15820	15810	257
469	20230802	125300	709398770	15820	15820	15820	15820	7
470	20230802	125200	709288030	15820	15820	15820	15820	0
471	20230802	125100	709288030	15820	15810	15820	15810	696
472	20230802	125000	698277380	15800	15800	15800	15800	35
473	20230802	124900	697724380	15800	15820	15820	15800	668
474	20230802	124800	687164840	15820	15820	15820	15820	0
475	20230802	124700	687164840	15820	15820	15820	15820	3
476	20230802	124600	687117380	15820	15830	15830	15820	511
477	20230802	124500	679033340	15820	15820	15820	15820	38
478	20230802	124400	678432180	15820	15820	15820	15820	26
479	20230802	124300	678020860	15820	15820	15820	15820	8
480	20230802	124200	677894300	15810	15830	15830	15810	847
481	20230802	124100	664486410	15830	15830	15830	15830	0
482	20230802	124000	664486410	15830	15830	15830	15830	0
483	20230802	123900	664486410	15830	15830	15830	15830	0
484	20230802	123800	664486410	15830	15830	15830	15830	71
485	20230802	123700	663362480	15820	15820	15820	15820	1
486	20230802	123600	663346660	15810	15810	15810	15810	0
487	20230802	123500	663346660	15810	15830	15830	15810	11
488	20230802	123400	663172730	15830	15830	15830	15830	0
489	20230802	123300	663172730	15830	15830	15830	15830	15
490	20230802	123200	662935280	15800	15830	15830	15800	14
491	20230802	123100	662713780	15830	15800	15830	15800	96
492	20230802	123000	661196950	15790	15830	15830	15790	1116
493	20230802	122900	643565500	15830	15830	15830	15830	18
494	20230802	122800	643280560	15810	15810	15810	15810	0
495	20230802	122700	643280560	15810	15810	15810	15810	0
496	20230802	122600	643280560	15810	15810	15810	15810	1
497	20230802	122500	643264750	15810	15800	15810	15800	44
498	20230802	122400	642569210	15800	15800	15800	15800	33
499	20230802	122300	642047810	15790	15790	15790	15790	0
500	20230802	122200	642047810	15790	15790	15790	15790	331
501	20230802	122100	636821320	15800	15790	15800	15790	224
502	20230802	122000	633283080	15800	15800	15800	15800	52
503	20230802	121900	632461480	15800	15800	15800	15800	2
504	20230802	121800	632429880	15800	15800	15800	15800	0
505	20230802	121700	632429880	15800	15800	15800	15800	947
506	20230802	121600	617467280	15810	15810	15810	15810	0
507	20230802	121500	617467280	15810	15810	15810	15810	239
508	20230802	121400	613688690	15820	15820	15820	15820	0
509	20230802	121300	613688690	15820	15820	15820	15820	0
510	20230802	121200	613688690	15820	15820	15820	15820	0
511	20230802	121100	613688690	15820	15820	15820	15820	655
512	20230802	121000	603326590	15820	15820	15820	15820	10
513	20230802	120900	603168390	15820	15820	15820	15820	1
514	20230802	120800	603152570	15820	15820	15820	15820	0
515	20230802	120700	603152570	15820	15820	15820	15820	149
516	20230802	120600	600795390	15830	15830	15830	15830	0
517	20230802	120500	600795390	15830	15830	15830	15830	0
518	20230802	120400	600795390	15830	15830	15830	15830	0
519	20230802	120300	600795390	15830	15830	15830	15830	1
520	20230802	120200	600779560	15830	15810	15830	15810	16
521	20230802	120100	600526500	15800	15830	15830	15800	311
522	20230802	120000	595610640	15830	15830	15830	15830	10
523	20230802	115900	595452340	15830	15830	15840	15830	424
524	20230802	115800	588740180	15830	15830	15830	15830	16
525	20230802	115700	588486900	15830	15830	15830	15830	55
526	20230802	115600	587616250	15840	15840	15840	15840	101
527	20230802	115500	586016410	15840	15800	15840	15800	101
528	20230802	115400	584416610	15840	15840	15840	15840	0
529	20230802	115300	584416610	15840	15800	15840	15790	26
530	20230802	115200	584005820	15800	15800	15810	15800	651
531	20230802	115100	573720000	15800	15810	15810	15800	1162
532	20230802	115000	555360080	15810	15810	15810	15810	3
533	20230802	114900	555312650	15810	15810	15810	15810	2
534	20230802	114800	555281030	15810	15810	15810	15810	0
535	20230802	114700	555281030	15810	15810	15810	15810	233
536	20230802	114600	551597300	15810	15810	15810	15810	0
537	20230802	114500	551597300	15810	15810	15810	15810	27
538	20230802	114400	551170430	15810	15810	15810	15810	1
539	20230802	114300	551154620	15810	15810	15810	15810	122
540	20230802	114200	549225800	15810	15810	15810	15810	448
541	20230802	114100	542142920	15810	15810	15810	15810	517
542	20230802	114000	533969150	15810	15820	15820	15810	139
543	20230802	113900	531771510	15820	15810	15820	15810	102
544	20230802	113800	530158790	15820	15820	15820	15820	0
545	20230802	113700	530158790	15820	15820	15820	15820	496
546	20230802	113600	522312070	15820	15830	15840	15820	114
547	20230802	113500	520508440	15830	15830	15830	15830	692
548	20230802	113400	509554080	15830	15830	15830	15830	102
549	20230802	113300	507939420	15830	15830	15830	15830	531
550	20230802	113200	499533690	15850	15850	15850	15850	7
551	20230802	113100	499422740	15840	15840	15840	15840	288
552	20230802	113000	494860820	15840	15840	15840	15840	312
553	20230802	112900	489918740	15850	15840	15850	15840	261
554	20230802	112800	485784250	15840	15840	15840	15840	529
555	20230802	112700	477404890	15850	15860	15860	15850	1713
556	20230802	112600	450252470	15870	15870	15870	15870	130
557	20230802	112500	448189370	15870	15900	15900	15870	415
558	20230802	112400	441597230	15870	15870	15870	15870	0
559	20230802	112300	441597230	15870	15870	15870	15870	0
560	20230802	112200	441597230	15870	15900	15900	15860	1232
561	20230802	112100	422053680	15870	15880	15880	15870	366
562	20230802	112000	416241700	15880	15890	15900	15880	196
563	20230802	111900	413128210	15890	15900	15900	15890	51
564	20230802	111800	412317810	15900	15900	15900	15900	1
565	20230802	111700	412301910	15900	15900	15900	15900	0
566	20230802	111600	412301910	15900	15890	15900	15890	707
567	20230802	111500	401064680	15890	15890	15890	15890	433
568	20230802	111400	394184310	15890	15890	15890	15890	0
569	20230802	111300	394184310	15890	15920	15920	15890	34
570	20230802	111200	393643550	15920	15920	15920	15920	0
571	20230802	111100	393643550	15920	15920	15920	15920	0
572	20230802	111000	393643550	15920	15920	15920	15920	1
573	20230802	110900	393627630	15900	15910	15910	15890	680
574	20230802	110800	382818850	15910	15910	15910	15910	195
575	20230802	110700	379716400	15890	15890	15910	15890	291
576	20230802	110600	375092390	15890	15890	15890	15890	0
577	20230802	110500	375092390	15890	15890	15890	15890	189
578	20230802	110400	372089180	15870	15870	15870	15870	0
579	20230802	110300	372089180	15870	15870	15870	15870	0
580	20230802	110200	372089180	15870	15870	15870	15870	21
581	20230802	110100	371755910	15870	15870	15870	15860	251
582	20230802	110000	367773040	15870	15890	15890	15870	140
583	20230802	105900	365551220	15870	15870	15870	15870	194
584	20230802	105800	362472440	15870	15870	15870	15870	133
585	20230802	105700	360361730	15860	15860	15890	15860	271
586	20230802	105600	356063580	15860	15870	15870	15860	469
587	20230802	105500	348621810	15870	15860	15870	15860	173
588	20230802	105400	345876310	15860	15870	15870	15860	207
589	20230802	105300	342592910	15870	15880	15880	15870	695
590	20230802	105200	331562990	15880	15890	15890	15880	1289
591	20230802	105100	311084650	15900	15900	15910	15890	425
592	20230802	105000	304329340	15910	15910	15910	15910	37
593	20230802	104900	303740670	15900	15900	15900	15900	0
594	20230802	104800	303740670	15900	15910	15910	15900	527
595	20230802	104700	295361350	15910	15910	15920	15910	31
596	20230802	104600	294867940	15910	15910	15910	15910	11
597	20230802	104500	294692930	15910	15910	15910	15910	11
598	20230802	104400	294517920	15920	15920	15920	15920	2
599	20230802	104300	294486080	15900	15900	15900	15900	0
600	20230802	104200	294486080	15900	15900	15900	15900	230
601	20230802	104100	290829080	15900	15900	15920	15900	33
602	20230802	104000	290304360	15900	15900	15900	15900	50
603	20230802	103900	289509360	15900	15910	15910	15900	1618
604	20230802	103800	263783060	15900	15910	15910	15900	831
605	20230802	103700	250563030	15910	15910	15910	15910	37
606	20230802	103600	249974360	15910	15910	15910	15910	124
607	20230802	103500	248001520	15920	15920	15920	15920	26
608	20230802	103400	247587600	15920	15920	15920	15920	0
609	20230802	103300	247587600	15920	15930	15930	15920	26
610	20230802	103200	247173580	15930	15930	15930	15930	0
611	20230802	103100	247173580	15930	15930	15930	15920	31
612	20230802	103000	246679820	15930	15930	15930	15930	13
613	20230802	102900	246472730	15930	15930	15930	15930	10
614	20230802	102800	246313430	15930	15950	15950	15930	205
615	20230802	102700	243047380	15950	15930	15950	15930	4
616	20230802	102600	242983600	15930	15930	15930	15930	1
617	20230802	102500	242967670	15910	15910	15910	15910	71
618	20230802	102400	241838060	15910	15920	15920	15910	382
619	20230802	102300	235757810	15930	15920	15930	15920	55
620	20230802	102200	234882190	15920	15920	15920	15920	1
621	20230802	102100	234866270	15920	15920	15920	15920	60
622	20230802	102000	233911070	15930	15960	15960	15930	468
623	20230802	101900	226452240	15960	15960	15970	15960	21
624	20230802	101800	226117070	15950	15960	15960	15950	120
625	20230802	101700	224202970	15950	15970	15970	15950	196
626	20230802	101600	221073950	15970	15970	15970	15970	230
627	20230802	101500	217400850	15970	15970	15970	15970	0
628	20230802	101400	217400850	15970	15970	15970	15970	0
629	20230802	101300	217400850	15970	15970	15970	15970	0
630	20230802	101200	217400850	15970	15990	15990	15970	29
631	20230802	101100	216937340	15990	15990	15990	15990	1
632	20230802	101000	216921350	15970	15970	15970	15970	0
633	20230802	100900	216921350	15970	15970	15970	15970	0
634	20230802	100800	216921350	15970	15970	15970	15970	163
635	20230802	100700	214318240	15960	15970	15970	15960	61
636	20230802	100600	213344470	15970	15970	15970	15970	16
637	20230802	100500	213088950	15950	15950	15950	15950	0
638	20230802	100400	213088950	15950	15950	15950	15950	0
639	20230802	100300	213088950	15950	15950	15950	15950	300
640	20230802	100200	208303950	15950	15980	15980	15950	937
641	20230802	100100	193348270	15980	15980	15980	15980	73
642	20230802	100000	192181730	15980	15990	15990	15980	16
643	20230802	095900	191925980	15990	16000	16000	15990	151
644	20230802	095800	189509990	15990	15990	15990	15990	61
645	20230802	095700	188534600	15980	15980	15980	15980	0
646	20230802	095600	188534600	15980	15980	15980	15980	95
647	20230802	095500	187016500	15990	15990	15990	15990	7
648	20230802	095400	186904570	15980	15990	15990	15980	283
649	20230802	095300	182380100	15990	15990	15990	15990	7
650	20230802	095200	182268170	15990	15990	15990	15990	0
651	20230802	095100	182268170	15990	15990	15990	15990	0
652	20230802	095000	182268170	15990	15990	15990	15990	6
653	20230802	094900	182172230	16000	16000	16000	16000	1
654	20230802	094800	182156230	16040	16050	16050	16040	26
655	20230802	094700	181739180	15980	15960	15980	15960	10
656	20230802	094600	181579480	15960	15980	15980	15960	655
657	20230802	094500	171122560	15980	15980	15980	15980	2
658	20230802	094400	171090600	15980	15980	15980	15980	0
659	20230802	094300	171090600	15980	16010	16010	15980	2
660	20230802	094200	171058610	16010	16000	16010	15980	121
661	20230802	094100	169123840	16000	16030	16030	16000	49
662	20230802	094000	168339170	16030	16030	16030	16020	38
663	20230802	093900	167730160	16030	16040	16070	16030	135
664	20230802	093800	165565150	16060	16060	16080	16060	31
665	20230802	093700	165067270	16060	16060	16060	16060	0
666	20230802	093600	165067270	16060	16060	16060	16060	75
667	20230802	093500	163862770	16060	16040	16060	16040	2
668	20230802	093400	163830670	16030	16030	16030	16030	70
669	20230802	093300	162708570	16030	16030	16030	16030	25
670	20230802	093200	162307820	16030	16030	16030	16020	59
671	20230802	093100	161362130	16060	16050	16070	16050	91
672	20230802	093000	159900920	16060	16060	16060	16060	50
673	20230802	092900	159097920	16080	16080	16080	16080	0
674	20230802	092800	159097920	16080	16080	16080	16080	20
675	20230802	092700	158776320	16080	16060	16080	16060	20
676	20230802	092600	158454960	16070	16070	16070	16070	20
677	20230802	092500	158133560	15980	16010	16010	15980	267
678	20230802	092400	153862870	16010	16070	16080	16010	102
679	20230802	092300	152222870	16080	16080	16080	16080	50
680	20230802	092200	151418870	16090	16090	16090	16090	5
681	20230802	092100	151338420	16010	16010	16010	16010	0
682	20230802	092000	151338420	16010	16100	16100	16010	24
683	20230802	091900	150952380	16100	16090	16100	16090	30
684	20230802	091800	150469460	16000	16070	16070	16000	565
685	20230802	091700	141424970	16100	16100	16100	16100	70
686	20230802	091600	140297970	16100	16100	16100	16100	0
687	20230802	091500	140297970	16100	16110	16110	16100	5
688	20230802	091400	140217460	16120	16130	16130	16120	190
689	20230802	091300	137153160	16130	16030	16130	16030	456
690	20230802	091200	129832810	16020	16020	16020	16020	461
691	20230802	091100	122447590	15950	16000	16000	15950	2825
692	20230802	091000	77386530	16040	16000	16040	16000	284
693	20230802	090900	72842090	16000	15980	16000	15980	168
694	20230802	090800	70157350	15980	15980	15980	15980	40
695	20230802	090700	69518150	15920	15910	15920	15910	11
696	20230802	090600	69343120	15890	15890	15890	15880	142
697	20230802	090500	67087260	15890	15950	15950	15890	502
698	20230802	090400	59110400	15950	15990	15990	15860	1147
699	20230802	090300	40896290	15990	15950	16000	15850	1438
700	20230802	090200	18067410	15890	15920	15920	15890	30
701	20230802	090100	17590450	16000	16000	16000	16000	2
702	20230802	090000	17558450	15890	15890	15890	15890	1105