KissMeData/035250/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	191100	5433072300	15660	15660	15660	15660	16198
3	20230829	191000	5433072300	15660	15660	15660	15660	0
4	20230829	190900	5433072300	15660	15660	15660	15660	0
5	20230829	190800	5433072300	15660	15660	15660	15660	0
6	20230829	190700	5433072300	15660	15660	15660	15660	0
7	20230829	190600	5433072300	15660	15660	15660	15660	0
8	20230829	190500	5433072300	15660	15660	15660	15660	0
9	20230829	190400	5433072300	15660	15660	15660	15660	0
10	20230829	190300	5433072300	15660	15660	15660	15660	0
11	20230829	190200	5433072300	15660	15660	15660	15660	0
12	20230829	190100	5433072300	15660	15660	15660	15660	0
13	20230829	190000	5433072300	15660	15660	15660	15660	0
14	20230829	185900	5433072300	15660	15660	15660	15660	0
15	20230829	185800	5433072300	15660	15660	15660	15660	0
16	20230829	185700	5433072300	15660	15660	15660	15660	0
17	20230829	185600	5433072300	15660	15660	15660	15660	0
18	20230829	185500	5433072300	15660	15660	15660	15660	0
19	20230829	185400	5433072300	15660	15660	15660	15660	0
20	20230829	185300	5433072300	15660	15660	15660	15660	0
21	20230829	185200	5433072300	15660	15660	15660	15660	0
22	20230829	185100	5433072300	15660	15660	15660	15660	0
23	20230829	185000	5433072300	15660	15660	15660	15660	0
24	20230829	184900	5433072300	15660	15660	15660	15660	0
25	20230829	184800	5433072300	15660	15660	15660	15660	0
26	20230829	184700	5433072300	15660	15660	15660	15660	0
27	20230829	184600	5433072300	15660	15660	15660	15660	0
28	20230829	184500	5433072300	15660	15660	15660	15660	0
29	20230829	184400	5433072300	15660	15660	15660	15660	0
30	20230829	184300	5433072300	15660	15660	15660	15660	0
31	20230829	184200	5433072300	15660	15660	15660	15660	0
32	20230829	184100	5433072300	15660	15660	15660	15660	16198
33	20230829	184000	5433072300	15660	15660	15660	15660	0
34	20230829	183900	5433072300	15660	15660	15660	15660	0
35	20230829	183800	5433072300	15660	15660	15660	15660	0
36	20230829	183700	5433072300	15660	15660	15660	15660	0
37	20230829	183600	5433072300	15660	15660	15660	15660	0
38	20230829	183500	5433072300	15660	15660	15660	15660	0
39	20230829	183400	5433072300	15660	15660	15660	15660	0
40	20230829	183300	5433072300	15660	15660	15660	15660	0
41	20230829	183200	5433072300	15660	15660	15660	15660	0
42	20230829	183100	5433072300	15660	15660	15660	15660	0
43	20230829	183000	5433072300	15660	15660	15660	15660	0
44	20230829	182900	5433072300	15660	15660	15660	15660	0
45	20230829	182800	5433072300	15660	15660	15660	15660	0
46	20230829	182700	5433072300	15660	15660	15660	15660	0
47	20230829	182600	5433072300	15660	15660	15660	15660	0
48	20230829	182500	5433072300	15660	15660	15660	15660	0
49	20230829	182400	5433072300	15660	15660	15660	15660	0
50	20230829	182300	5433072300	15660	15660	15660	15660	0
51	20230829	182200	5433072300	15660	15660	15660	15660	0
52	20230829	182100	5433072300	15660	15660	15660	15660	0
53	20230829	182000	5433072300	15660	15660	15660	15660	0
54	20230829	181900	5433072300	15660	15660	15660	15660	0
55	20230829	181800	5433072300	15660	15660	15660	15660	0
56	20230829	181700	5433072300	15660	15660	15660	15660	0
57	20230829	181600	5433072300	15660	15660	15660	15660	0
58	20230829	181500	5433072300	15660	15660	15660	15660	0
59	20230829	181400	5433072300	15660	15660	15660	15660	0
60	20230829	181300	5433072300	15660	15660	15660	15660	0
61	20230829	181200	5433072300	15660	15660	15660	15660	0
62	20230829	181100	5433072300	15660	15660	15660	15660	16198
63	20230829	181000	5433072300	15660	15660	15660	15660	0
64	20230829	180900	5433072300	15660	15660	15660	15660	0
65	20230829	180800	5433072300	15660	15660	15660	15660	0
66	20230829	180700	5433072300	15660	15660	15660	15660	0
67	20230829	180600	5433072300	15660	15660	15660	15660	0
68	20230829	180500	5433072300	15660	15660	15660	15660	0
69	20230829	180400	5433072300	15660	15660	15660	15660	0
70	20230829	180300	5433072300	15660	15660	15660	15660	0
71	20230829	180200	5433072300	15660	15660	15660	15660	0
72	20230829	180100	5433072300	15660	15660	15660	15660	0
73	20230829	180000	5433072300	15660	15660	15660	15660	0
74	20230829	175900	5433072300	15660	15660	15660	15660	0
75	20230829	175800	5433072300	15660	15660	15660	15660	0
76	20230829	175700	5433072300	15660	15660	15660	15660	0
77	20230829	175600	5433072300	15660	15660	15660	15660	0
78	20230829	175500	5433072300	15660	15660	15660	15660	0
79	20230829	175400	5433072300	15660	15660	15660	15660	0
80	20230829	175300	5433072300	15660	15660	15660	15660	0
81	20230829	175200	5433072300	15660	15660	15660	15660	0
82	20230829	175100	5433072300	15660	15660	15660	15660	0
83	20230829	175000	5433072300	15660	15660	15660	15660	0
84	20230829	174900	5433072300	15660	15660	15660	15660	0
85	20230829	174800	5433072300	15660	15660	15660	15660	0
86	20230829	174700	5433072300	15660	15660	15660	15660	0
87	20230829	174600	5433072300	15660	15660	15660	15660	0
88	20230829	174500	5433072300	15660	15660	15660	15660	0
89	20230829	174400	5433072300	15660	15660	15660	15660	0
90	20230829	174300	5433072300	15660	15660	15660	15660	0
91	20230829	174200	5433072300	15660	15660	15660	15660	0
92	20230829	174100	5433072300	15660	15660	15660	15660	16198
93	20230829	174000	5433072300	15660	15660	15660	15660	0
94	20230829	173900	5433072300	15660	15660	15660	15660	0
95	20230829	173800	5433072300	15660	15660	15660	15660	0
96	20230829	173700	5433072300	15660	15660	15660	15660	0
97	20230829	173600	5433072300	15660	15660	15660	15660	0
98	20230829	173500	5433072300	15660	15660	15660	15660	0
99	20230829	173400	5433072300	15660	15660	15660	15660	0
100	20230829	173300	5433072300	15660	15660	15660	15660	0
101	20230829	173200	5433072300	15660	15660	15660	15660	0
102	20230829	173100	5433072300	15660	15660	15660	15660	0
103	20230829	173000	5433072300	15660	15660	15660	15660	0
104	20230829	172900	5433072300	15660	15660	15660	15660	0
105	20230829	172800	5433072300	15660	15660	15660	15660	0
106	20230829	172700	5433072300	15660	15660	15660	15660	0
107	20230829	172600	5433072300	15660	15660	15660	15660	0
108	20230829	172500	5433072300	15660	15660	15660	15660	0
109	20230829	172400	5433072300	15660	15660	15660	15660	0
110	20230829	172300	5433072300	15660	15660	15660	15660	0
111	20230829	172200	5433072300	15660	15660	15660	15660	0
112	20230829	172100	5433072300	15660	15660	15660	15660	0
113	20230829	172000	5433072300	15660	15660	15660	15660	0
114	20230829	171900	5433072300	15660	15660	15660	15660	0
115	20230829	171800	5433072300	15660	15660	15660	15660	0
116	20230829	171700	5433072300	15660	15660	15660	15660	0
117	20230829	171600	5433072300	15660	15660	15660	15660	0
118	20230829	171500	5433072300	15660	15660	15660	15660	0
119	20230829	171400	5433072300	15660	15660	15660	15660	0
120	20230829	171300	5433072300	15660	15660	15660	15660	0
121	20230829	171200	5433072300	15660	15660	15660	15660	0
122	20230829	171100	5433072300	15660	15660	15660	15660	16198
123	20230829	171000	5433072300	15660	15660	15660	15660	0
124	20230829	170900	5433072300	15660	15660	15660	15660	0
125	20230829	170800	5433072300	15660	15660	15660	15660	0
126	20230829	170700	5433072300	15660	15660	15660	15660	0
127	20230829	170600	5433072300	15660	15660	15660	15660	0
128	20230829	170500	5433072300	15660	15660	15660	15660	0
129	20230829	170400	5433072300	15660	15660	15660	15660	0
130	20230829	170300	5433072300	15660	15660	15660	15660	0
131	20230829	170200	5433072300	15660	15660	15660	15660	0
132	20230829	170100	5433072300	15660	15660	15660	15660	0
133	20230829	170000	5433072300	15660	15660	15660	15660	0
134	20230829	165900	5433072300	15660	15660	15660	15660	0
135	20230829	165800	5433072300	15660	15660	15660	15660	0
136	20230829	165700	5433072300	15660	15660	15660	15660	0
137	20230829	165600	5433072300	15660	15660	15660	15660	0
138	20230829	165500	5433072300	15660	15660	15660	15660	0
139	20230829	165400	5433072300	15660	15660	15660	15660	0
140	20230829	165300	5433072300	15660	15660	15660	15660	0
141	20230829	165200	5433072300	15660	15660	15660	15660	0
142	20230829	165100	5433072300	15660	15660	15660	15660	0
143	20230829	165000	5433072300	15660	15660	15660	15660	0
144	20230829	164900	5433072300	15660	15660	15660	15660	0
145	20230829	164800	5433072300	15660	15660	15660	15660	0
146	20230829	164700	5433072300	15660	15660	15660	15660	0
147	20230829	164600	5433072300	15660	15660	15660	15660	0
148	20230829	164500	5433072300	15660	15660	15660	15660	0
149	20230829	164400	5433072300	15660	15660	15660	15660	0
150	20230829	164300	5433072300	15660	15660	15660	15660	0
151	20230829	164200	5433072300	15660	15660	15660	15660	0
152	20230829	164100	5433072300	15660	15660	15660	15660	16198
153	20230829	164000	5433072300	15660	15660	15660	15660	0
154	20230829	163900	5433072300	15660	15660	15660	15660	0
155	20230829	163800	5433072300	15660	15660	15660	15660	0
156	20230829	163700	5433072300	15660	15660	15660	15660	0
157	20230829	163600	5433072300	15660	15660	15660	15660	0
158	20230829	163500	5433072300	15660	15660	15660	15660	0
159	20230829	163400	5433072300	15660	15660	15660	15660	0
160	20230829	163300	5433072300	15660	15660	15660	15660	0
161	20230829	163200	5433072300	15660	15660	15660	15660	0
162	20230829	163100	5433072300	15660	15660	15660	15660	0
163	20230829	163000	5433072300	15660	15660	15660	15660	0
164	20230829	162900	5433072300	15660	15660	15660	15660	0
165	20230829	162800	5433072300	15660	15660	15660	15660	0
166	20230829	162700	5433072300	15660	15660	15660	15660	0
167	20230829	162600	5433072300	15660	15660	15660	15660	0
168	20230829	162500	5433072300	15660	15660	15660	15660	0
169	20230829	162400	5433072300	15660	15660	15660	15660	0
170	20230829	162300	5433072300	15660	15660	15660	15660	0
171	20230829	162200	5433072300	15660	15660	15660	15660	0
172	20230829	162100	5433072300	15660	15660	15660	15660	0
173	20230829	162000	5433072300	15660	15660	15660	15660	0
174	20230829	161900	5433072300	15660	15660	15660	15660	0
175	20230829	161800	5433072300	15660	15660	15660	15660	0
176	20230829	161700	5433072300	15660	15660	15660	15660	0
177	20230829	161600	5433072300	15660	15660	15660	15660	0
178	20230829	161500	5433072300	15660	15660	15660	15660	0
179	20230829	161400	5433072300	15660	15660	15660	15660	0
180	20230829	161300	5433072300	15660	15660	15660	15660	0
181	20230829	161200	5433072300	15660	15660	15660	15660	0
182	20230829	161100	5433072300	15660	15660	15660	15660	16198
183	20230829	161000	5433072300	15660	15660	15660	15660	0
184	20230829	160900	5433072300	15660	15660	15660	15660	0
185	20230829	160800	5433072300	15660	15660	15660	15660	0
186	20230829	160700	5433072300	15660	15660	15660	15660	0
187	20230829	160600	5433072300	15660	15660	15660	15660	0
188	20230829	160500	5433072300	15660	15660	15660	15660	0
189	20230829	160400	5433072300	15660	15660	15660	15660	0
190	20230829	160300	5433072300	15660	15660	15660	15660	0
191	20230829	160200	5433072300	15660	15660	15660	15660	0
192	20230829	160100	5433072300	15660	15660	15660	15660	0
193	20230829	160000	5433072300	15660	15660	15660	15660	0
194	20230829	155900	5433072300	15660	15660	15660	15660	0
195	20230829	155800	5433072300	15660	15660	15660	15660	0
196	20230829	155700	5433072300	15660	15660	15660	15660	0
197	20230829	155600	5433072300	15660	15660	15660	15660	0
198	20230829	155500	5433072300	15660	15660	15660	15660	0
199	20230829	155400	5433072300	15660	15660	15660	15660	0
200	20230829	155300	5433072300	15660	15660	15660	15660	0
201	20230829	155200	5433072300	15660	15660	15660	15660	0
202	20230829	155100	5433072300	15660	15660	15660	15660	0
203	20230829	155000	5433072300	15660	15660	15660	15660	0
204	20230829	154900	5433072300	15660	15660	15660	15660	0
205	20230829	154800	5433072300	15660	15660	15660	15660	0
206	20230829	154700	5433072300	15660	15660	15660	15660	0
207	20230829	154600	5433072300	15660	15660	15660	15660	0
208	20230829	154500	5433072300	15660	15660	15660	15660	0
209	20230829	154400	5433072300	15660	15660	15660	15660	0
210	20230829	154300	5433072300	15660	15660	15660	15660	0
211	20230829	154200	5433072300	15660	15660	15660	15660	0
212	20230829	154100	5433072300	15660	15660	15660	15660	16198
213	20230829	154000	5433072300	15660	15660	15660	15660	0
214	20230829	153900	5433072300	15660	15660	15660	15660	0
215	20230829	153800	5433072300	15660	15660	15660	15660	0
216	20230829	153700	5433072300	15660	15660	15660	15660	0
217	20230829	153600	5433072300	15660	15660	15660	15660	0
218	20230829	153500	5433072300	15660	15660	15660	15660	0
219	20230829	153400	5433072300	15660	15660	15660	15660	0
220	20230829	153300	5433072300	15660	15660	15660	15660	0
221	20230829	153200	5433072300	15660	15660	15660	15660	0
222	20230829	153100	5433072300	15660	15660	15660	15660	0
223	20230829	153000	5433072300	15660	15660	15660	15660	16198
224	20230829	152900	5179411620	15680	15680	15680	15680	0
225	20230829	152800	5179411620	15680	15680	15680	15680	0
226	20230829	152700	5179411620	15680	15680	15680	15680	0
227	20230829	152600	5179411620	15680	15680	15680	15680	0
228	20230829	152500	5179411620	15680	15680	15680	15680	0
229	20230829	152400	5179411620	15680	15680	15680	15680	0
230	20230829	152300	5179411620	15680	15680	15680	15680	0
231	20230829	152200	5179411620	15680	15680	15680	15680	0
232	20230829	152100	5179411620	15680	15680	15680	15680	0
233	20230829	152000	5179411620	15680	15680	15680	15680	0
234	20230829	151900	5179411620	15680	15670	15680	15670	3771
235	20230829	151800	5120316950	15670	15670	15680	15670	995
236	20230829	151700	5104725030	15670	15670	15680	15670	424
237	20230829	151600	5098080780	15680	15680	15680	15670	375
238	20230829	151500	5092202940	15680	15690	15690	15670	1175
239	20230829	151400	5073781740	15690	15680	15690	15680	137
240	20230829	151300	5071633060	15680	15680	15690	15670	1967
241	20230829	151200	5040795020	15680	15680	15680	15670	1463
242	20230829	151100	5017856310	15670	15680	15680	15670	171
243	20230829	151000	5015175040	15680	15680	15680	15670	140
244	20230829	150900	5012980060	15680	15680	15680	15670	926
245	20230829	150800	4998465380	15680	15690	15690	15670	4257
246	20230829	150700	4931715870	15690	15690	15690	15690	224
247	20230829	150600	4928201310	15690	15690	15690	15680	699
248	20230829	150500	4917234510	15690	15680	15690	15680	270
249	20230829	150400	4913000730	15690	15680	15690	15680	201
250	20230829	150300	4909848050	15690	15680	15690	15670	1529
251	20230829	150200	4885874830	15680	15690	15690	15680	5431
252	20230829	150100	4800712710	15690	15690	15690	15690	565
253	20230829	150000	4791847860	15690	15690	15690	15680	330
254	20230829	145900	4786670700	15680	15690	15690	15680	480
255	20230829	145800	4779141500	15690	15690	15700	15690	188
256	20230829	145700	4776190970	15690	15690	15690	15690	1387
257	20230829	145600	4754428940	15690	15690	15690	15680	274
258	20230829	145500	4750129900	15690	15680	15690	15680	994
259	20230829	145400	4734534060	15690	15680	15690	15680	415
260	20230829	145300	4728026720	15690	15690	15690	15690	229
261	20230829	145200	4724433710	15690	15680	15690	15680	115
262	20230829	145100	4722629880	15690	15690	15690	15680	1828
263	20230829	145000	4693948590	15680	15690	15690	15680	267
264	20230829	144900	4689761770	15680	15690	15690	15680	1115
265	20230829	144800	4672267430	15680	15690	15690	15680	1096
266	20230829	144700	4655071200	15690	15680	15690	15680	131
267	20230829	144600	4653016890	15680	15680	15690	15680	270
268	20230829	144500	4648783270	15690	15680	15690	15680	176
269	20230829	144400	4646023570	15690	15690	15690	15680	229
270	20230829	144300	4642432560	15690	15680	15690	15680	83
271	20230829	144200	4641131100	15680	15690	15690	15680	684
272	20230829	144100	4630400960	15690	15690	15690	15680	262
273	20230829	144000	4626292700	15680	15690	15690	15680	220
274	20230829	143900	4622842760	15690	15680	15690	15680	202
275	20230829	143800	4619675310	15690	15680	15690	15680	434
276	20230829	143700	4612867070	15690	15680	15690	15680	22
277	20230829	143600	4612521910	15680	15690	15690	15680	165
278	20230829	143500	4609934660	15690	15690	15690	15680	2688
279	20230829	143400	4567759960	15680	15680	15680	15680	769
280	20230829	143300	4555702040	15690	15690	15690	15680	640
281	20230829	143200	4545665480	15690	15690	15690	15690	154
282	20230829	143100	4543249220	15690	15680	15690	15680	2705
283	20230829	143000	4500834690	15680	15680	15690	15680	476
284	20230829	142900	4493370890	15680	15690	15690	15680	436
285	20230829	142800	4486530070	15690	15690	15690	15690	308
286	20230829	142700	4481697550	15690	15700	15700	15680	14204
287	20230829	142600	4258807490	15710	15700	15710	15700	1374
288	20230829	142500	4237232080	15700	15710	15710	15700	3097
289	20230829	142400	4188581340	15710	15710	15710	15710	1147
290	20230829	142300	4170561970	15720	15720	15720	15710	5
291	20230829	142200	4170483390	15710	15710	15710	15710	2
292	20230829	142100	4170451970	15720	15710	15720	15710	126
293	20230829	142000	4168472490	15720	15710	15720	15710	74
294	20230829	141900	4167309920	15720	15710	15720	15710	1252
295	20230829	141800	4147640770	15710	15710	15710	15700	567
296	20230829	141700	4138735110	15710	15710	15710	15700	550
297	20230829	141600	4130094620	15700	15710	15710	15700	75
298	20230829	141500	4128917110	15700	15710	15710	15700	789
299	20230829	141400	4116521930	15710	15700	15710	15700	261
300	20230829	141300	4112422350	15700	15710	15710	15700	144
301	20230829	141200	4110161120	15700	15700	15710	15700	1072
302	20230829	141100	4093330430	15710	15710	15710	15700	234
303	20230829	141000	4089655320	15700	15710	15710	15700	1077
304	20230829	140900	4072736150	15710	15700	15710	15700	2877
305	20230829	140800	4027539110	15700	15710	15710	15700	433
306	20230829	140700	4020737540	15700	15700	15700	15700	211
307	20230829	140600	4017424840	15700	15700	15710	15700	138
308	20230829	140500	4015256970	15700	15710	15710	15700	199
309	20230829	140400	4012132650	15700	15710	15710	15700	78
310	20230829	140300	4010908040	15700	15710	15710	15700	394
311	20230829	140200	4004720350	15710	15710	15710	15710	3698
312	20230829	140100	3946624770	15710	15710	15720	15710	203
313	20230829	140000	3943435440	15710	15720	15720	15710	109
314	20230829	135900	3941722620	15720	15710	15720	15710	203
315	20230829	135800	3938533480	15710	15720	15720	15710	171
316	20230829	135700	3935846940	15710	15710	15710	15710	164
317	20230829	135600	3933270500	15710	15710	15710	15710	76
318	20230829	135500	3932076540	15720	15720	15720	15720	7
319	20230829	135400	3931966500	15720	15720	15720	15710	99
320	20230829	135300	3930410900	15720	15720	15720	15720	368
321	20230829	135200	3924625940	15710	15720	15720	15710	32
322	20230829	135100	3924122910	15720	15720	15720	15720	501
323	20230829	135000	3916247190	15710	15720	15720	15710	111
324	20230829	134900	3914503310	15720	15710	15720	15710	629
325	20230829	134800	3904621590	15710	15720	15720	15710	516
326	20230829	134700	3896515220	15710	15720	15720	15710	53
327	20230829	134600	3895682080	15710	15710	15710	15710	94
328	20230829	134500	3894205340	15710	15710	15710	15710	95
329	20230829	134400	3892712890	15720	15710	15720	15710	1020
330	20230829	134300	3876688670	15710	15710	15710	15710	1013
331	20230829	134200	3860774440	15710	15710	15710	15710	10
332	20230829	134100	3860617340	15700	15710	15710	15700	628
333	20230829	134000	3850752760	15710	15710	15710	15710	38
334	20230829	133900	3850155780	15710	15710	15710	15710	95
335	20230829	133800	3848663330	15710	15710	15710	15710	203
336	20230829	133700	3845474200	15710	15710	15710	15710	77
337	20230829	133600	3844264530	15710	15710	15710	15710	0
338	20230829	133500	3844264530	15710	15700	15710	15700	712
339	20230829	133400	3833079810	15710	15710	15710	15700	482
340	20230829	133300	3825507730	15710	15710	15710	15710	2
341	20230829	133200	3825476310	15710	15710	15710	15710	101
342	20230829	133100	3823889600	15710	15710	15710	15710	25
343	20230829	133000	3823496850	15710	15710	15710	15710	736
344	20230829	132900	3811934290	15710	15710	15710	15710	12
345	20230829	132800	3811745770	15710	15710	15710	15710	19
346	20230829	132700	3811447280	15710	15710	15710	15710	75
347	20230829	132600	3810269030	15710	15710	15710	15700	439
348	20230829	132500	3803372460	15710	15710	15710	15710	798
349	20230829	132400	3790835880	15710	15710	15710	15710	130
350	20230829	132300	3788793580	15710	15710	15710	15710	452
351	20230829	132200	3781692660	15710	15720	15720	15710	25
352	20230829	132100	3781299900	15710	15720	15720	15710	1453
353	20230829	132000	3758473260	15720	15710	15720	15710	1074
354	20230829	131900	3741590700	15710	15710	15710	15710	1257
355	20230829	131800	3721843230	15710	15710	15710	15710	9
356	20230829	131700	3721701840	15700	15710	15710	15700	5334
357	20230829	131600	3637916210	15710	15700	15710	15700	420
358	20230829	131500	3631321790	15710	15700	15710	15700	4782
359	20230829	131400	3556233570	15700	15700	15700	15700	40
360	20230829	131300	3555605570	15700	15700	15700	15690	434
361	20230829	131200	3548792630	15690	15690	15690	15690	703
362	20230829	131100	3537762560	15700	15700	15700	15700	57
363	20230829	131000	3536867660	15700	15700	15700	15700	7
364	20230829	130900	3536757760	15700	15700	15700	15700	659
365	20230829	130800	3526411460	15700	15700	15700	15700	12
366	20230829	130700	3526223060	15700	15700	15700	15700	79
367	20230829	130600	3524982760	15690	15710	15710	15690	442
368	20230829	130500	3518044350	15700	15700	15700	15700	316
369	20230829	130400	3513083150	15700	15710	15710	15700	374
370	20230829	130300	3507210040	15710	15710	15710	15700	49
371	20230829	130200	3506440440	15700	15710	15710	15700	233
372	20230829	130100	3502781940	15710	15700	15710	15700	127
373	20230829	130000	3500787340	15710	15710	15710	15700	185
374	20230829	125900	3497881690	15710	15710	15710	15710	52
375	20230829	125800	3497064770	15710	15700	15710	15700	23
376	20230829	125700	3496703650	15700	15700	15710	15700	231
377	20230829	125600	3493075550	15700	15700	15700	15700	141
378	20230829	125500	3490861850	15700	15700	15710	15700	140
379	20230829	125400	3488663330	15710	15700	15710	15700	2
380	20230829	125300	3488631920	15710	15700	15710	15700	21
381	20230829	125200	3488302180	15700	15700	15710	15700	1061
382	20230829	125100	3471644460	15700	15700	15700	15700	0
383	20230829	125000	3471644460	15700	15700	15700	15700	439
384	20230829	124900	3464752160	15700	15700	15700	15700	0
385	20230829	124800	3464752160	15700	15700	15700	15700	6
386	20230829	124700	3464657960	15690	15700	15700	15690	298
387	20230829	124600	3459981340	15700	15690	15700	15690	80
388	20230829	124500	3458726080	15690	15690	15700	15690	83
389	20230829	124400	3457423730	15690	15690	15690	15690	133
390	20230829	124300	3455336960	15690	15690	15690	15680	813
391	20230829	124200	3442582990	15690	15690	15690	15680	256
392	20230829	124100	3438567190	15690	15690	15690	15690	247
393	20230829	124000	3434691760	15690	15690	15690	15690	283
394	20230829	123900	3430251490	15690	15690	15690	15680	2381
395	20230829	123800	3392904600	15700	15700	15700	15700	8
396	20230829	123700	3392779000	15700	15690	15700	15690	1428
397	20230829	123600	3370373670	15690	15690	15690	15690	1
398	20230829	123500	3370357980	15690	15690	15690	15680	36
399	20230829	123400	3369793170	15680	15690	15690	15680	327
400	20230829	123300	3364664530	15690	15690	15690	15680	4656
401	20230829	123200	3291616740	15690	15690	15700	15690	2028
402	20230829	123100	3259797290	15700	15700	15700	15700	112
403	20230829	123000	3258038890	15690	15700	15700	15690	15
404	20230829	122900	3257803430	15700	15700	15700	15690	275
405	20230829	122800	3253486900	15700	15690	15700	15680	1266
406	20230829	122700	3233612970	15690	15690	15690	15690	28
407	20230829	122600	3233173650	15700	15690	15700	15690	825
408	20230829	122500	3220229280	15680	15690	15690	15680	402
409	20230829	122400	3213925900	15700	15700	15700	15690	303
410	20230829	122300	3209170800	15700	15690	15700	15690	195
411	20230829	122200	3206109470	15690	15700	15700	15690	158
412	20230829	122100	3203629440	15700	15690	15700	15690	800
413	20230829	122000	3191077090	15690	15690	15690	15690	1089
414	20230829	121900	3173990680	15700	15700	15700	15700	1
415	20230829	121800	3173974980	15700	15700	15700	15700	771
416	20230829	121700	3161870280	15710	15690	15710	15690	2498
417	20230829	121600	3122665340	15690	15700	15700	15690	111
418	20230829	121500	3120923140	15700	15700	15700	15690	2289
419	20230829	121400	3084997790	15700	15710	15710	15700	414
420	20230829	121300	3078497970	15710	15710	15710	15700	752
421	20230829	121200	3066691370	15710	15700	15710	15700	81
422	20230829	121100	3065419360	15710	15700	15710	15700	103
423	20230829	121000	3063802230	15700	15710	15710	15700	149
424	20230829	120900	3061462480	15710	15700	15710	15700	1002
425	20230829	120800	3045731060	15710	15710	15710	15710	15
426	20230829	120700	3045495410	15710	15700	15710	15700	1148
427	20230829	120600	3027470180	15700	15710	15710	15700	225
428	20230829	120500	3023936330	15710	15710	15710	15710	29
429	20230829	120400	3023480740	15710	15710	15710	15700	296
430	20230829	120300	3018833460	15710	15700	15710	15700	164
431	20230829	120200	3016258610	15710	15710	15710	15710	1
432	20230829	120100	3016242900	15710	15710	15710	15710	29
433	20230829	120000	3015787310	15710	15700	15710	15700	36
434	20230829	115900	3015222100	15700	15700	15700	15700	985
435	20230829	115800	2999757600	15700	15700	15700	15700	1165
436	20230829	115700	2981467100	15700	15690	15700	15690	2434
437	20230829	115600	2943264300	15690	15700	15700	15690	5124
438	20230829	115500	2862820980	15700	15700	15700	15700	118
439	20230829	115400	2860968380	15700	15700	15700	15700	105
440	20230829	115300	2859319880	15710	15710	15710	15700	670
441	20230829	115200	2848795180	15710	15710	15710	15710	54
442	20230829	115100	2847946840	15720	15710	15720	15710	316
443	20230829	115000	2842979450	15710	15710	15710	15710	395
444	20230829	114900	2836774000	15710	15710	15710	15700	630
445	20230829	114800	2826877050	15700	15710	15710	15700	26
446	20230829	114700	2826468630	15710	15700	15710	15700	213
447	20230829	114600	2823122460	15700	15710	15710	15700	453
448	20230829	114500	2816005870	15710	15700	15710	15700	656
449	20230829	114400	2805700370	15710	15700	15710	15700	23
450	20230829	114300	2805339080	15710	15700	15710	15700	200
451	20230829	114200	2802198240	15710	15710	15710	15700	992
452	20230829	114100	2786613950	15700	15700	15710	15700	197
453	20230829	114000	2783519740	15700	15710	15710	15700	408
454	20230829	113900	2777111840	15710	15710	15710	15710	524
455	20230829	113800	2768879800	15710	15710	15710	15710	476
456	20230829	113700	2761401840	15710	15700	15710	15700	2175
457	20230829	113600	2727233400	15700	15710	15710	15700	422
458	20230829	113500	2720607990	15710	15710	15710	15700	3089
459	20230829	113400	2672110220	15710	15710	15710	15710	826
460	20230829	113300	2659133760	15710	15710	15720	15710	682
461	20230829	113200	2648419410	15720	15720	15720	15710	92
462	20230829	113100	2646974020	15720	15720	15720	15710	3530
463	20230829	113000	2591509420	15720	15720	15730	15720	30
464	20230829	112900	2591037810	15720	15710	15720	15710	6348
465	20230829	112800	2491306470	15710	15720	15720	15710	378
466	20230829	112700	2485365040	15720	15730	15730	15720	1086
467	20230829	112600	2468293110	15730	15720	15730	15720	1861
468	20230829	112500	2439038180	15730	15730	15740	15720	384
469	20230829	112400	2432998260	15730	15720	15730	15720	1334
470	20230829	112300	2412017690	15720	15720	15720	15720	1050
471	20230829	112200	2395511690	15720	15720	15720	15720	83
472	20230829	112100	2394206930	15720	15720	15720	15710	2319
473	20230829	112000	2357753340	15720	15730	15730	15720	35
474	20230829	111900	2357202890	15730	15730	15730	15730	106
475	20230829	111800	2355535510	15730	15720	15730	15710	1467
476	20230829	111700	2332474070	15720	15720	15720	15720	95
477	20230829	111600	2330980670	15710	15720	15720	15710	1420
478	20230829	111500	2308671360	15720	15710	15720	15710	31
479	20230829	111400	2308184060	15720	15720	15720	15710	563
480	20230829	111300	2299334640	15710	15720	15720	15710	130
481	20230829	111200	2297291670	15720	15720	15720	15710	1194
482	20230829	111100	2278522190	15720	15710	15730	15710	1620
483	20230829	111000	2253056560	15710	15720	15720	15710	70
484	20230829	110900	2251956810	15720	15730	15730	15720	3290
485	20230829	110800	2200236530	15730	15730	15730	15730	229
486	20230829	110700	2196634360	15730	15730	15730	15720	487
487	20230829	110600	2188974960	15730	15730	15730	15720	838
488	20230829	110500	2175793760	15730	15720	15730	15720	1090
489	20230829	110400	2158658670	15730	15740	15740	15730	5779
490	20230829	110300	2067722370	15750	15750	15750	15740	98
491	20230829	110200	2066179520	15750	15750	15750	15750	3162
492	20230829	110100	2016378020	15750	15760	15760	15750	224
493	20230829	110000	2012848670	15750	15770	15770	15750	15
494	20230829	105900	2012612140	15760	15760	15770	15760	2436
495	20230829	105800	1974220730	15770	15770	15770	15760	99
496	20230829	105700	1972660270	15770	15760	15770	15760	524
497	20230829	105600	1964402020	15760	15760	15760	15750	1640
498	20230829	105500	1938557280	15750	15750	15760	15750	3082
499	20230829	105400	1889990970	15750	15750	15750	15750	0
500	20230829	105300	1889990970	15750	15750	15750	15750	1
501	20230829	105200	1889975220	15770	15770	15770	15750	796
502	20230829	105100	1877429760	15760	15770	15770	15760	573
503	20230829	105000	1868399220	15770	15770	15770	15760	115
504	20230829	104900	1866586520	15760	15760	15760	15760	0
505	20230829	104800	1866586520	15760	15760	15760	15760	299
506	20230829	104700	1861874280	15770	15770	15770	15760	111
507	20230829	104600	1860123900	15770	15760	15770	15760	206
508	20230829	104500	1856877180	15760	15750	15760	15750	643
509	20230829	104400	1846746940	15760	15750	15760	15750	303
510	20230829	104300	1841973670	15750	15750	15760	15750	453
511	20230829	104200	1834835320	15760	15760	15760	15760	24
512	20230829	104100	1834457080	15760	15760	15760	15760	883
513	20230829	104000	1820541000	15760	15760	15760	15750	873
514	20230829	103900	1806783910	15760	15760	15760	15760	117
515	20230829	103800	1804939990	15760	15750	15760	15750	1171
516	20230829	103700	1786487030	15750	15760	15760	15750	302
517	20230829	103600	1781729510	15760	15760	15760	15760	50
518	20230829	103500	1780941510	15760	15750	15760	15750	776
519	20230829	103400	1768719400	15750	15740	15750	15740	99
520	20230829	103300	1767160930	15740	15750	15750	15740	110
521	20230829	103200	1765428910	15750	15750	15760	15750	389
522	20230829	103100	1759300210	15750	15750	15750	15750	0
523	20230829	103000	1759300210	15750	15750	15750	15740	565
524	20230829	102900	1750404460	15750	15740	15780	15740	2123
525	20230829	102800	1716956240	15740	15740	15740	15730	1345
526	20230829	102700	1695786940	15740	15740	15740	15730	181
527	20230829	102600	1692939000	15740	15760	15760	15730	4724
528	20230829	102500	1618570210	15750	15760	15760	15750	95
529	20230829	102400	1617073110	15760	15770	15770	15760	158
530	20230829	102300	1614582070	15760	15760	15760	15750	253
531	20230829	102200	1610594800	15770	15770	15770	15760	370
532	20230829	102100	1604762760	15770	15770	15770	15770	107
533	20230829	102000	1603075370	15770	15760	15770	15760	991
534	20230829	101900	1587457150	15760	15760	15760	15760	409
535	20230829	101800	1581011310	15760	15760	15770	15760	456
536	20230829	101700	1573823650	15770	15770	15770	15770	16
537	20230829	101600	1573571330	15760	15760	15760	15760	759
538	20230829	101500	1561609490	15760	15770	15770	15760	15
539	20230829	101400	1561372970	15770	15780	15780	15760	681
540	20230829	101300	1550637770	15790	15760	15790	15760	105
541	20230829	101200	1548982940	15790	15760	15790	15760	755
542	20230829	101100	1537084110	15750	15790	15800	15750	3037
543	20230829	101000	1489186890	15790	15790	15800	15790	262
544	20230829	100900	1485049100	15800	15800	15800	15800	73
545	20230829	100800	1483895700	15790	15780	15790	15780	564
546	20230829	100700	1474995140	15780	15790	15800	15780	628
547	20230829	100600	1465079700	15780	15780	15780	15780	2041
548	20230829	100500	1432872720	15780	15770	15780	15770	698
549	20230829	100400	1421863280	15770	15790	15800	15770	2872
550	20230829	100300	1376526020	15790	15790	15790	15780	393
551	20230829	100200	1370323250	15790	15790	15790	15780	976
552	20230829	100100	1354917010	15780	15790	15800	15780	1308
553	20230829	100000	1334263270	15790	15780	15790	15780	1133
554	20230829	095900	1316376190	15770	15770	15780	15770	793
555	20230829	095800	1303862780	15780	15750	15780	15750	590
556	20230829	095700	1294561030	15780	15760	15780	15760	1010
557	20230829	095600	1278631020	15780	15770	15780	15750	5402
558	20230829	095500	1193508560	15770	15770	15780	15770	176
559	20230829	095400	1190732970	15770	15770	15780	15770	366
560	20230829	095300	1184959340	15780	15770	15780	15770	192
561	20230829	095200	1181931370	15770	15770	15770	15770	233
562	20230829	095100	1178256960	15770	15760	15770	15760	423
563	20230829	095000	1171590070	15760	15750	15760	15750	1193
564	20230829	094900	1152799460	15760	15760	15760	15760	234
565	20230829	094800	1149111620	15770	15770	15770	15770	33
566	20230829	094700	1148591210	15770	15770	15770	15770	63
567	20230829	094600	1147597700	15770	15760	15780	15760	657
568	20230829	094500	1137238280	15750	15750	15750	15750	2191
569	20230829	094400	1102730030	15760	15750	15760	15750	73
570	20230829	094300	1101579650	15750	15770	15770	15750	151
571	20230829	094200	1099198400	15750	15760	15760	15750	271
572	20230829	094100	1094928270	15770	15780	15780	15770	663
573	20230829	094000	1084472690	15780	15780	15780	15770	1973
574	20230829	093900	1053350660	15780	15780	15790	15780	497
575	20230829	093800	1045507980	15790	15780	15790	15780	271
576	20230829	093700	1041231420	15780	15780	15780	15780	99
577	20230829	093600	1039669200	15780	15760	15780	15760	826
578	20230829	093500	1026647480	15760	15770	15770	15750	836
579	20230829	093400	1013479480	15760	15770	15770	15750	284
580	20230829	093300	1009003360	15770	15770	15770	15770	61
581	20230829	093200	1008041390	15770	15790	15790	15740	912
582	20230829	093100	993665860	15790	15730	15790	15730	5898
583	20230829	093000	900788600	15730	15740	15740	15730	1832
584	20230829	092900	871953080	15740	15740	15740	15740	49
585	20230829	092800	871181820	15730	15740	15740	15730	168
586	20230829	092700	868538400	15740	15740	15740	15730	345
587	20230829	092600	863110630	15740	15750	15750	15740	234
588	20230829	092500	859427310	15740	15750	15750	15740	1010
589	20230829	092400	843529560	15750	15750	15750	15740	83
590	20230829	092300	842222470	15730	15750	15750	15730	430
591	20230829	092200	835456670	15740	15740	15750	15730	771
592	20230829	092100	823320960	15740	15730	15740	15720	2067
593	20230829	092000	790818530	15730	15740	15740	15730	1097
594	20230829	091900	773557150	15740	15760	15760	15730	3551
595	20230829	091800	717671790	15750	15760	15760	15750	1279
596	20230829	091700	697525250	15760	15770	15770	15750	1733
597	20230829	091600	670219050	15770	15770	15770	15760	637
598	20230829	091500	660177920	15760	15760	15770	15750	1856
599	20230829	091400	630925950	15760	15770	15770	15760	1439
600	20230829	091300	608245720	15770	15770	15770	15760	684
601	20230829	091200	597459060	15770	15770	15800	15750	4299
602	20230829	091100	529613150	15750	15770	15770	15750	231
603	20230829	091000	525971740	15770	15740	15770	15740	1043
604	20230829	090900	509533560	15740	15750	15750	15730	1082
605	20230829	090800	492503220	15750	15740	15750	15730	1819
606	20230829	090700	463874110	15740	15710	15740	15700	2204
607	20230829	090600	429221050	15720	15660	15720	15660	1305
608	20230829	090500	408759350	15670	15660	15670	15650	1586
609	20230829	090400	383922710	15660	15660	15670	15650	2413
610	20230829	090300	346147610	15670	15690	15690	15620	7022
611	20230829	090200	236346360	15670	15740	15740	15670	10048
612	20230829	090100	78457560	15740	15780	15790	15740	417
613	20230829	090000	71875780	15750	15820	15820	15720	4373