KissMeData/217330/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	201400	191213060	15870	15870	15870	15870	31
3	20230822	201300	191213060	15870	15870	15870	15870	0
4	20230822	201200	191213060	15870	15870	15870	15870	0
5	20230822	201100	191213060	15870	15870	15870	15870	0
6	20230822	201000	191213060	15870	15870	15870	15870	0
7	20230822	200900	191213060	15870	15870	15870	15870	0
8	20230822	200800	191213060	15870	15870	15870	15870	0
9	20230822	200700	191213060	15870	15870	15870	15870	0
10	20230822	200600	191213060	15870	15870	15870	15870	0
11	20230822	200500	191213060	15870	15870	15870	15870	0
12	20230822	200400	191213060	15870	15870	15870	15870	0
13	20230822	200300	191213060	15870	15870	15870	15870	0
14	20230822	200200	191213060	15870	15870	15870	15870	0
15	20230822	200100	191213060	15870	15870	15870	15870	0
16	20230822	200000	191213060	15870	15870	15870	15870	0
17	20230822	195900	191213060	15870	15870	15870	15870	0
18	20230822	195800	191213060	15870	15870	15870	15870	0
19	20230822	195700	191213060	15870	15870	15870	15870	0
20	20230822	195600	191213060	15870	15870	15870	15870	0
21	20230822	195500	191213060	15870	15870	15870	15870	0
22	20230822	195400	191213060	15870	15870	15870	15870	0
23	20230822	195300	191213060	15870	15870	15870	15870	0
24	20230822	195200	191213060	15870	15870	15870	15870	0
25	20230822	195100	191213060	15870	15870	15870	15870	0
26	20230822	195000	191213060	15870	15870	15870	15870	0
27	20230822	194900	191213060	15870	15870	15870	15870	0
28	20230822	194800	191213060	15870	15870	15870	15870	0
29	20230822	194700	191213060	15870	15870	15870	15870	0
30	20230822	194600	191213060	15870	15870	15870	15870	0
31	20230822	194500	191213060	15870	15870	15870	15870	0
32	20230822	194400	191213060	15870	15870	15870	15870	31
33	20230822	194300	191213060	15870	15870	15870	15870	0
34	20230822	194200	191213060	15870	15870	15870	15870	0
35	20230822	194100	191213060	15870	15870	15870	15870	0
36	20230822	194000	191213060	15870	15870	15870	15870	0
37	20230822	193900	191213060	15870	15870	15870	15870	0
38	20230822	193800	191213060	15870	15870	15870	15870	0
39	20230822	193700	191213060	15870	15870	15870	15870	0
40	20230822	193600	191213060	15870	15870	15870	15870	0
41	20230822	193500	191213060	15870	15870	15870	15870	0
42	20230822	193400	191213060	15870	15870	15870	15870	0
43	20230822	193300	191213060	15870	15870	15870	15870	0
44	20230822	193200	191213060	15870	15870	15870	15870	0
45	20230822	193100	191213060	15870	15870	15870	15870	0
46	20230822	193000	191213060	15870	15870	15870	15870	0
47	20230822	192900	191213060	15870	15870	15870	15870	0
48	20230822	192800	191213060	15870	15870	15870	15870	0
49	20230822	192700	191213060	15870	15870	15870	15870	0
50	20230822	192600	191213060	15870	15870	15870	15870	0
51	20230822	192500	191213060	15870	15870	15870	15870	0
52	20230822	192400	191213060	15870	15870	15870	15870	0
53	20230822	192300	191213060	15870	15870	15870	15870	0
54	20230822	192200	191213060	15870	15870	15870	15870	0
55	20230822	192100	191213060	15870	15870	15870	15870	0
56	20230822	192000	191213060	15870	15870	15870	15870	0
57	20230822	191900	191213060	15870	15870	15870	15870	0
58	20230822	191800	191213060	15870	15870	15870	15870	0
59	20230822	191700	191213060	15870	15870	15870	15870	0
60	20230822	191600	191213060	15870	15870	15870	15870	0
61	20230822	191500	191213060	15870	15870	15870	15870	0
62	20230822	191400	191213060	15870	15870	15870	15870	31
63	20230822	191300	191213060	15870	15870	15870	15870	0
64	20230822	191200	191213060	15870	15870	15870	15870	0
65	20230822	191100	191213060	15870	15870	15870	15870	0
66	20230822	191000	191213060	15870	15870	15870	15870	0
67	20230822	190900	191213060	15870	15870	15870	15870	0
68	20230822	190800	191213060	15870	15870	15870	15870	0
69	20230822	190700	191213060	15870	15870	15870	15870	0
70	20230822	190600	191213060	15870	15870	15870	15870	0
71	20230822	190500	191213060	15870	15870	15870	15870	0
72	20230822	190400	191213060	15870	15870	15870	15870	0
73	20230822	190300	191213060	15870	15870	15870	15870	0
74	20230822	190200	191213060	15870	15870	15870	15870	0
75	20230822	190100	191213060	15870	15870	15870	15870	0
76	20230822	190000	191213060	15870	15870	15870	15870	0
77	20230822	185900	191213060	15870	15870	15870	15870	0
78	20230822	185800	191213060	15870	15870	15870	15870	0
79	20230822	185700	191213060	15870	15870	15870	15870	0
80	20230822	185600	191213060	15870	15870	15870	15870	0
81	20230822	185500	191213060	15870	15870	15870	15870	0
82	20230822	185400	191213060	15870	15870	15870	15870	0
83	20230822	185300	191213060	15870	15870	15870	15870	0
84	20230822	185200	191213060	15870	15870	15870	15870	0
85	20230822	185100	191213060	15870	15870	15870	15870	0
86	20230822	185000	191213060	15870	15870	15870	15870	0
87	20230822	184900	191213060	15870	15870	15870	15870	0
88	20230822	184800	191213060	15870	15870	15870	15870	0
89	20230822	184700	191213060	15870	15870	15870	15870	0
90	20230822	184600	191213060	15870	15870	15870	15870	0
91	20230822	184500	191213060	15870	15870	15870	15870	0
92	20230822	184400	191213060	15870	15870	15870	15870	31
93	20230822	184300	191213060	15870	15870	15870	15870	0
94	20230822	184200	191213060	15870	15870	15870	15870	0
95	20230822	184100	191213060	15870	15870	15870	15870	0
96	20230822	184000	191213060	15870	15870	15870	15870	0
97	20230822	183900	191213060	15870	15870	15870	15870	0
98	20230822	183800	191213060	15870	15870	15870	15870	0
99	20230822	183700	191213060	15870	15870	15870	15870	0
100	20230822	183600	191213060	15870	15870	15870	15870	0
101	20230822	183500	191213060	15870	15870	15870	15870	0
102	20230822	183400	191213060	15870	15870	15870	15870	0
103	20230822	183300	191213060	15870	15870	15870	15870	0
104	20230822	183200	191213060	15870	15870	15870	15870	0
105	20230822	183100	191213060	15870	15870	15870	15870	0
106	20230822	183000	191213060	15870	15870	15870	15870	0
107	20230822	182900	191213060	15870	15870	15870	15870	0
108	20230822	182800	191213060	15870	15870	15870	15870	0
109	20230822	182700	191213060	15870	15870	15870	15870	0
110	20230822	182600	191213060	15870	15870	15870	15870	0
111	20230822	182500	191213060	15870	15870	15870	15870	0
112	20230822	182400	191213060	15870	15870	15870	15870	0
113	20230822	182300	191213060	15870	15870	15870	15870	0
114	20230822	182200	191213060	15870	15870	15870	15870	0
115	20230822	182100	191213060	15870	15870	15870	15870	0
116	20230822	182000	191213060	15870	15870	15870	15870	0
117	20230822	181900	191213060	15870	15870	15870	15870	0
118	20230822	181800	191213060	15870	15870	15870	15870	0
119	20230822	181700	191213060	15870	15870	15870	15870	0
120	20230822	181600	191213060	15870	15870	15870	15870	0
121	20230822	181500	191213060	15870	15870	15870	15870	0
122	20230822	181400	191213060	15870	15870	15870	15870	31
123	20230822	181300	191213060	15870	15870	15870	15870	0
124	20230822	181200	191213060	15870	15870	15870	15870	0
125	20230822	181100	191213060	15870	15870	15870	15870	0
126	20230822	181000	191213060	15870	15870	15870	15870	0
127	20230822	180900	191213060	15870	15870	15870	15870	0
128	20230822	180800	191213060	15870	15870	15870	15870	0
129	20230822	180700	191213060	15870	15870	15870	15870	0
130	20230822	180600	191213060	15870	15870	15870	15870	0
131	20230822	180500	191213060	15870	15870	15870	15870	0
132	20230822	180400	191213060	15870	15870	15870	15870	0
133	20230822	180300	191213060	15870	15870	15870	15870	0
134	20230822	180200	191213060	15870	15870	15870	15870	0
135	20230822	180100	191213060	15870	15870	15870	15870	0
136	20230822	180000	191213060	15870	15870	15870	15870	0
137	20230822	175900	191213060	15870	15870	15870	15870	0
138	20230822	175800	191213060	15870	15870	15870	15870	0
139	20230822	175700	191213060	15870	15870	15870	15870	0
140	20230822	175600	191213060	15870	15870	15870	15870	0
141	20230822	175500	191213060	15870	15870	15870	15870	0
142	20230822	175400	191213060	15870	15870	15870	15870	0
143	20230822	175300	191213060	15870	15870	15870	15870	0
144	20230822	175200	191213060	15870	15870	15870	15870	0
145	20230822	175100	191213060	15870	15870	15870	15870	0
146	20230822	175000	191213060	15870	15870	15870	15870	0
147	20230822	174900	191213060	15870	15870	15870	15870	0
148	20230822	174800	191213060	15870	15870	15870	15870	0
149	20230822	174700	191213060	15870	15870	15870	15870	0
150	20230822	174600	191213060	15870	15870	15870	15870	0
151	20230822	174500	191213060	15870	15870	15870	15870	0
152	20230822	174400	191213060	15870	15870	15870	15870	31
153	20230822	174300	191213060	15870	15870	15870	15870	0
154	20230822	174200	191213060	15870	15870	15870	15870	0
155	20230822	174100	191213060	15870	15870	15870	15870	0
156	20230822	174000	191213060	15870	15870	15870	15870	0
157	20230822	173900	191213060	15870	15870	15870	15870	0
158	20230822	173800	191213060	15870	15870	15870	15870	0
159	20230822	173700	191213060	15870	15870	15870	15870	0
160	20230822	173600	191213060	15870	15870	15870	15870	0
161	20230822	173500	191213060	15870	15870	15870	15870	0
162	20230822	173400	191213060	15870	15870	15870	15870	0
163	20230822	173300	191213060	15870	15870	15870	15870	0
164	20230822	173200	191213060	15870	15870	15870	15870	0
165	20230822	173100	191213060	15870	15870	15870	15870	0
166	20230822	173000	191213060	15870	15870	15870	15870	0
167	20230822	172900	191213060	15870	15870	15870	15870	0
168	20230822	172800	191213060	15870	15870	15870	15870	0
169	20230822	172700	191213060	15870	15870	15870	15870	0
170	20230822	172600	191213060	15870	15870	15870	15870	0
171	20230822	172500	191213060	15870	15870	15870	15870	0
172	20230822	172400	191213060	15870	15870	15870	15870	0
173	20230822	172300	191213060	15870	15870	15870	15870	0
174	20230822	172200	191213060	15870	15870	15870	15870	0
175	20230822	172100	191213060	15870	15870	15870	15870	0
176	20230822	172000	191213060	15870	15870	15870	15870	0
177	20230822	171900	191213060	15870	15870	15870	15870	0
178	20230822	171800	191213060	15870	15870	15870	15870	0
179	20230822	171700	191213060	15870	15870	15870	15870	0
180	20230822	171600	191213060	15870	15870	15870	15870	0
181	20230822	171500	191213060	15870	15870	15870	15870	0
182	20230822	171400	191213060	15870	15870	15870	15870	31
183	20230822	171300	191213060	15870	15870	15870	15870	0
184	20230822	171200	191213060	15870	15870	15870	15870	0
185	20230822	171100	191213060	15870	15870	15870	15870	0
186	20230822	171000	191213060	15870	15870	15870	15870	0
187	20230822	170900	191213060	15870	15870	15870	15870	0
188	20230822	170800	191213060	15870	15870	15870	15870	0
189	20230822	170700	191213060	15870	15870	15870	15870	0
190	20230822	170600	191213060	15870	15870	15870	15870	0
191	20230822	170500	191213060	15870	15870	15870	15870	0
192	20230822	170400	191213060	15870	15870	15870	15870	0
193	20230822	170300	191213060	15870	15870	15870	15870	0
194	20230822	170200	191213060	15870	15870	15870	15870	0
195	20230822	170100	191213060	15870	15870	15870	15870	0
196	20230822	170000	191213060	15870	15870	15870	15870	0
197	20230822	165900	191213060	15870	15870	15870	15870	0
198	20230822	165800	191213060	15870	15870	15870	15870	0
199	20230822	165700	191213060	15870	15870	15870	15870	0
200	20230822	165600	191213060	15870	15870	15870	15870	0
201	20230822	165500	191213060	15870	15870	15870	15870	0
202	20230822	165400	191213060	15870	15870	15870	15870	0
203	20230822	165300	191213060	15870	15870	15870	15870	0
204	20230822	165200	191213060	15870	15870	15870	15870	0
205	20230822	165100	191213060	15870	15870	15870	15870	0
206	20230822	165000	191213060	15870	15870	15870	15870	0
207	20230822	164900	191213060	15870	15870	15870	15870	0
208	20230822	164800	191213060	15870	15870	15870	15870	0
209	20230822	164700	191213060	15870	15870	15870	15870	0
210	20230822	164600	191213060	15870	15870	15870	15870	0
211	20230822	164500	191213060	15870	15870	15870	15870	0
212	20230822	164400	191213060	15870	15870	15870	15870	31
213	20230822	164300	191213060	15870	15870	15870	15870	0
214	20230822	164200	191213060	15870	15870	15870	15870	0
215	20230822	164100	191213060	15870	15870	15870	15870	0
216	20230822	164000	191213060	15870	15870	15870	15870	0
217	20230822	163900	191213060	15870	15870	15870	15870	0
218	20230822	163800	191213060	15870	15870	15870	15870	0
219	20230822	163700	191213060	15870	15870	15870	15870	0
220	20230822	163600	191213060	15870	15870	15870	15870	0
221	20230822	163500	191213060	15870	15870	15870	15870	0
222	20230822	163400	191213060	15870	15870	15870	15870	0
223	20230822	163300	191213060	15870	15870	15870	15870	0
224	20230822	163200	191213060	15870	15870	15870	15870	0
225	20230822	163100	191213060	15870	15870	15870	15870	0
226	20230822	163000	191213060	15870	15870	15870	15870	0
227	20230822	162900	191213060	15870	15870	15870	15870	0
228	20230822	162800	191213060	15870	15870	15870	15870	0
229	20230822	162700	191213060	15870	15870	15870	15870	0
230	20230822	162600	191213060	15870	15870	15870	15870	0
231	20230822	162500	191213060	15870	15870	15870	15870	0
232	20230822	162400	191213060	15870	15870	15870	15870	0
233	20230822	162300	191213060	15870	15870	15870	15870	0
234	20230822	162200	191213060	15870	15870	15870	15870	0
235	20230822	162100	191213060	15870	15870	15870	15870	0
236	20230822	162000	191213060	15870	15870	15870	15870	0
237	20230822	161900	191213060	15870	15870	15870	15870	0
238	20230822	161800	191213060	15870	15870	15870	15870	0
239	20230822	161700	191213060	15870	15870	15870	15870	0
240	20230822	161600	191213060	15870	15870	15870	15870	0
241	20230822	161500	191213060	15870	15870	15870	15870	0
242	20230822	161400	191213060	15870	15870	15870	15870	31
243	20230822	161300	191213060	15870	15870	15870	15870	0
244	20230822	161200	191213060	15870	15870	15870	15870	0
245	20230822	161100	191213060	15870	15870	15870	15870	0
246	20230822	161000	191213060	15870	15870	15870	15870	0
247	20230822	160900	191213060	15870	15870	15870	15870	0
248	20230822	160800	191213060	15870	15870	15870	15870	0
249	20230822	160700	191213060	15870	15870	15870	15870	0
250	20230822	160600	191213060	15870	15870	15870	15870	0
251	20230822	160500	191213060	15870	15870	15870	15870	0
252	20230822	160400	191213060	15870	15870	15870	15870	0
253	20230822	160300	191213060	15870	15870	15870	15870	0
254	20230822	160200	191213060	15870	15870	15870	15870	0
255	20230822	160100	191213060	15870	15870	15870	15870	0
256	20230822	160000	191213060	15870	15870	15870	15870	0
257	20230822	155900	191213060	15870	15870	15870	15870	0
258	20230822	155800	191213060	15870	15870	15870	15870	0
259	20230822	155700	191213060	15870	15870	15870	15870	0
260	20230822	155600	191213060	15870	15870	15870	15870	0
261	20230822	155500	191213060	15870	15870	15870	15870	0
262	20230822	155400	191213060	15870	15870	15870	15870	0
263	20230822	155300	191213060	15870	15870	15870	15870	0
264	20230822	155200	191213060	15870	15870	15870	15870	0
265	20230822	155100	191213060	15870	15870	15870	15870	0
266	20230822	155000	191213060	15870	15870	15870	15870	0
267	20230822	154900	191213060	15870	15870	15870	15870	0
268	20230822	154800	191213060	15870	15870	15870	15870	0
269	20230822	154700	191213060	15870	15870	15870	15870	0
270	20230822	154600	191213060	15870	15870	15870	15870	0
271	20230822	154500	191213060	15870	15870	15870	15870	0
272	20230822	154400	191213060	15870	15870	15870	15870	31
273	20230822	154300	191213060	15870	15870	15870	15870	0
274	20230822	154200	191213060	15870	15870	15870	15870	0
275	20230822	154100	191213060	15870	15870	15870	15870	0
276	20230822	154000	191213060	15870	15870	15870	15870	0
277	20230822	153900	191213060	15870	15870	15870	15870	0
278	20230822	153800	191213060	15870	15870	15870	15870	0
279	20230822	153700	191213060	15870	15870	15870	15870	0
280	20230822	153600	191213060	15870	15870	15870	15870	0
281	20230822	153500	191213060	15870	15870	15870	15870	0
282	20230822	153400	191213060	15870	15870	15870	15870	0
283	20230822	153300	191213060	15870	15870	15870	15870	0
284	20230822	153200	191213060	15870	15870	15870	15870	0
285	20230822	153100	191213060	15870	15870	15870	15870	0
286	20230822	153000	191213060	15870	15870	15870	15870	31
287	20230822	152900	190721090	15880	15880	15880	15880	0
288	20230822	152800	190721090	15880	15880	15880	15880	0
289	20230822	152700	190721090	15880	15880	15880	15880	0
290	20230822	152600	190721090	15880	15880	15880	15880	0
291	20230822	152500	190721090	15880	15880	15880	15880	0
292	20230822	152400	190721090	15880	15880	15880	15880	0
293	20230822	152300	190721090	15880	15880	15880	15880	0
294	20230822	152200	190721090	15880	15880	15880	15880	0
295	20230822	152100	190721090	15880	15880	15880	15880	0
296	20230822	152000	190721090	15880	15880	15880	15880	0
297	20230822	151900	190721090	15880	15880	15880	15880	0
298	20230822	151800	190721090	15880	15880	15880	15880	100
299	20230822	151700	189133090	15880	15880	15880	15880	0
300	20230822	151600	189133090	15880	15880	15880	15880	500
301	20230822	151500	181193090	15880	15880	15880	15880	0
302	20230822	151400	181193090	15880	15820	15880	15820	1000
303	20230822	151300	165335100	15820	15820	15820	15820	0
304	20230822	151200	165335100	15820	15810	15820	15810	555
305	20230822	151100	156559970	15810	15810	15810	15810	0
306	20230822	151000	156559970	15810	15810	15810	15810	0
307	20230822	150900	156559970	15810	15810	15810	15810	0
308	20230822	150800	156559970	15810	15810	15810	15810	0
309	20230822	150700	156559970	15810	15810	15810	15810	1
310	20230822	150600	156544160	15800	15800	15800	15800	0
311	20230822	150500	156544160	15800	15800	15800	15800	38
312	20230822	150400	155943760	15800	15800	15800	15800	0
313	20230822	150300	155943760	15800	15780	15800	15780	632
314	20230822	150200	145959720	15780	15780	15780	15780	5
315	20230822	150100	145880820	15790	15790	15790	15790	50
316	20230822	150000	145091320	15780	15780	15780	15780	175
317	20230822	145900	142329820	15780	15780	15780	15780	0
318	20230822	145800	142329820	15780	15780	15780	15780	0
319	20230822	145700	142329820	15780	15780	15780	15780	0
320	20230822	145600	142329820	15780	15780	15780	15780	0
321	20230822	145500	142329820	15780	15780	15780	15780	30
322	20230822	145400	141856420	15750	15750	15750	15750	0
323	20230822	145300	141856420	15750	15750	15750	15750	0
324	20230822	145200	141856420	15750	15750	15750	15750	0
325	20230822	145100	141856420	15750	15750	15750	15750	250
326	20230822	145000	137918920	15750	15750	15750	15750	100
327	20230822	144900	136343920	15700	15700	15700	15700	100
328	20230822	144800	134773920	15750	15750	15770	15750	101
329	20230822	144700	133181670	15780	15780	15780	15780	0
330	20230822	144600	133181670	15780	15780	15780	15780	0
331	20230822	144500	133181670	15780	15780	15780	15780	0
332	20230822	144400	133181670	15780	15780	15780	15780	0
333	20230822	144300	133181670	15780	15780	15780	15780	1
334	20230822	144200	133165890	15770	15770	15770	15770	0
335	20230822	144100	133165890	15770	15770	15770	15770	0
336	20230822	144000	133165890	15770	15770	15770	15770	0
337	20230822	143900	133165890	15770	15730	15770	15730	205
338	20230822	143800	129933080	15690	15690	15690	15690	0
339	20230822	143700	129933080	15690	15690	15690	15690	0
340	20230822	143600	129933080	15690	15690	15690	15690	0
341	20230822	143500	129933080	15690	15690	15690	15690	0
342	20230822	143400	129933080	15690	15690	15690	15690	50
343	20230822	143300	129148580	15700	15700	15700	15700	7
344	20230822	143200	129038680	15710	15710	15710	15710	2
345	20230822	143100	129007260	15730	15730	15730	15730	0
346	20230822	143000	129007260	15730	15730	15730	15730	0
347	20230822	142900	129007260	15730	15730	15730	15730	0
348	20230822	142800	129007260	15730	15730	15730	15730	8
349	20230822	142700	128881420	15720	15720	15720	15720	0
350	20230822	142600	128881420	15720	15720	15720	15720	0
351	20230822	142500	128881420	15720	15720	15720	15720	0
352	20230822	142400	128881420	15720	15720	15720	15720	0
353	20230822	142300	128881420	15720	15720	15720	15720	0
354	20230822	142200	128881420	15720	15720	15720	15720	0
355	20230822	142100	128881420	15720	15720	15720	15720	0
356	20230822	142000	128881420	15720	15720	15720	15720	0
357	20230822	141900	128881420	15720	15720	15720	15720	0
358	20230822	141800	128881420	15720	15720	15720	15720	0
359	20230822	141700	128881420	15720	15720	15720	15720	0
360	20230822	141600	128881420	15720	15720	15720	15720	0
361	20230822	141500	128881420	15720	15720	15720	15720	0
362	20230822	141400	128881420	15720	15720	15720	15720	0
363	20230822	141300	128881420	15720	15720	15720	15720	1
364	20230822	141200	128865700	15770	15770	15770	15770	0
365	20230822	141100	128865700	15770	15770	15770	15770	30
366	20230822	141000	128392600	15750	15750	15750	15750	0
367	20230822	140900	128392600	15750	15750	15750	15750	0
368	20230822	140800	128392600	15750	15750	15750	15750	0
369	20230822	140700	128392600	15750	15750	15750	15750	0
370	20230822	140600	128392600	15750	15750	15750	15750	269
371	20230822	140500	124155850	15750	15750	15750	15750	0
372	20230822	140400	124155850	15750	15750	15750	15750	0
373	20230822	140300	124155850	15750	15750	15750	15750	0
374	20230822	140200	124155850	15750	15750	15750	15750	0
375	20230822	140100	124155850	15750	15750	15750	15750	0
376	20230822	140000	124155850	15750	15750	15750	15750	0
377	20230822	135900	124155850	15750	15750	15750	15750	0
378	20230822	135800	124155850	15750	15750	15750	15750	0
379	20230822	135700	124155850	15750	15750	15750	15750	0
380	20230822	135600	124155850	15750	15750	15750	15750	0
381	20230822	135500	124155850	15750	15750	15750	15750	0
382	20230822	135400	124155850	15750	15750	15750	15750	0
383	20230822	135300	124155850	15750	15750	15750	15750	0
384	20230822	135200	124155850	15750	15750	15750	15750	0
385	20230822	135100	124155850	15750	15750	15750	15750	50
386	20230822	135000	123368350	15780	15780	15780	15780	0
387	20230822	134900	123368350	15780	15780	15780	15780	0
388	20230822	134800	123368350	15780	15780	15780	15780	0
389	20230822	134700	123368350	15780	15750	15780	15750	203
390	20230822	134600	120166150	15780	15740	15780	15740	80
391	20230822	134500	118903790	15780	15780	15780	15780	0
392	20230822	134400	118903790	15780	15780	15780	15780	0
393	20230822	134300	118903790	15780	15780	15780	15780	0
394	20230822	134200	118903790	15780	15780	15780	15780	0
395	20230822	134100	118903790	15780	15780	15780	15780	0
396	20230822	134000	118903790	15780	15780	15780	15780	0
397	20230822	133900	118903790	15780	15780	15780	15780	0
398	20230822	133800	118903790	15780	15780	15780	15780	0
399	20230822	133700	118903790	15780	15780	15780	15780	1
400	20230822	133600	118888010	15780	15780	15780	15780	0
401	20230822	133500	118888010	15780	15780	15780	15780	0
402	20230822	133400	118888010	15780	15780	15780	15780	0
403	20230822	133300	118888010	15780	15780	15780	15780	0
404	20230822	133200	118888010	15780	15750	15780	15750	5
405	20230822	133100	118809140	15720	15720	15720	15720	0
406	20230822	133000	118809140	15720	15720	15720	15720	0
407	20230822	132900	118809140	15720	15720	15720	15720	0
408	20230822	132800	118809140	15720	15720	15720	15720	0
409	20230822	132700	118809140	15720	15720	15720	15720	0
410	20230822	132600	118809140	15720	15720	15720	15720	0
411	20230822	132500	118809140	15720	15720	15720	15720	0
412	20230822	132400	118809140	15720	15720	15720	15720	0
413	20230822	132300	118809140	15720	15720	15720	15720	0
414	20230822	132200	118809140	15720	15720	15720	15720	0
415	20230822	132100	118809140	15720	15720	15720	15720	0
416	20230822	132000	118809140	15720	15720	15720	15720	0
417	20230822	131900	118809140	15720	15720	15720	15720	0
418	20230822	131800	118809140	15720	15720	15720	15720	0
419	20230822	131700	118809140	15720	15720	15720	15720	0
420	20230822	131600	118809140	15720	15720	15720	15720	0
421	20230822	131500	118809140	15720	15720	15720	15720	0
422	20230822	131400	118809140	15720	15720	15720	15720	0
423	20230822	131300	118809140	15720	15720	15720	15720	300
424	20230822	131200	114093140	15720	15720	15720	15720	0
425	20230822	131100	114093140	15720	15720	15720	15720	0
426	20230822	131000	114093140	15720	15720	15720	15720	0
427	20230822	130900	114093140	15720	15720	15720	15720	69
428	20230822	130800	113008460	15720	15720	15720	15720	1
429	20230822	130700	112992740	15720	15720	15720	15720	0
430	20230822	130600	112992740	15720	15720	15720	15720	0
431	20230822	130500	112992740	15720	15720	15720	15720	0
432	20230822	130400	112992740	15720	15720	15720	15720	0
433	20230822	130300	112992740	15720	15720	15720	15720	0
434	20230822	130200	112992740	15720	15720	15720	15720	0
435	20230822	130100	112992740	15720	15720	15720	15720	0
436	20230822	130000	112992740	15720	15720	15720	15720	0
437	20230822	125900	112992740	15720	15720	15720	15720	0
438	20230822	125800	112992740	15720	15720	15720	15720	0
439	20230822	125700	112992740	15720	15720	15720	15720	0
440	20230822	125600	112992740	15720	15720	15720	15720	0
441	20230822	125500	112992740	15720	15720	15720	15720	0
442	20230822	125400	112992740	15720	15720	15720	15720	0
443	20230822	125300	112992740	15720	15720	15720	15720	0
444	20230822	125200	112992740	15720	15720	15720	15720	0
445	20230822	125100	112992740	15720	15720	15720	15720	0
446	20230822	125000	112992740	15720	15720	15720	15720	0
447	20230822	124900	112992740	15720	15720	15720	15720	0
448	20230822	124800	112992740	15720	15720	15720	15720	0
449	20230822	124700	112992740	15720	15720	15720	15720	0
450	20230822	124600	112992740	15720	15720	15720	15720	0
451	20230822	124500	112992740	15720	15720	15720	15720	0
452	20230822	124400	112992740	15720	15720	15720	15720	0
453	20230822	124300	112992740	15720	15720	15720	15720	30
454	20230822	124200	112521140	15670	15670	15670	15670	0
455	20230822	124100	112521140	15670	15670	15670	15670	0
456	20230822	124000	112521140	15670	15670	15670	15670	0
457	20230822	123900	112521140	15670	15670	15670	15670	0
458	20230822	123800	112521140	15670	15670	15670	15670	0
459	20230822	123700	112521140	15670	15670	15670	15670	0
460	20230822	123600	112521140	15670	15670	15670	15670	0
461	20230822	123500	112521140	15670	15670	15670	15670	0
462	20230822	123400	112521140	15670	15670	15670	15670	0
463	20230822	123300	112521140	15670	15670	15670	15670	0
464	20230822	123200	112521140	15670	15670	15670	15670	0
465	20230822	123100	112521140	15670	15670	15670	15670	0
466	20230822	123000	112521140	15670	15670	15670	15670	0
467	20230822	122900	112521140	15670	15670	15670	15670	0
468	20230822	122800	112521140	15670	15670	15670	15670	0
469	20230822	122700	112521140	15670	15670	15670	15670	0
470	20230822	122600	112521140	15670	15670	15670	15670	0
471	20230822	122500	112521140	15670	15670	15670	15670	0
472	20230822	122400	112521140	15670	15670	15670	15670	0
473	20230822	122300	112521140	15670	15670	15670	15670	0
474	20230822	122200	112521140	15670	15670	15670	15670	0
475	20230822	122100	112521140	15670	15670	15670	15670	0
476	20230822	122000	112521140	15670	15670	15670	15670	0
477	20230822	121900	112521140	15670	15670	15670	15670	0
478	20230822	121800	112521140	15670	15670	15670	15670	0
479	20230822	121700	112521140	15670	15670	15670	15670	0
480	20230822	121600	112521140	15670	15680	15680	15670	265
481	20230822	121500	108366090	15680	15680	15680	15680	0
482	20230822	121400	108366090	15680	15680	15680	15680	0
483	20230822	121300	108366090	15680	15680	15680	15680	20
484	20230822	121200	108052490	15690	15690	15690	15690	10
485	20230822	121100	107895590	15700	15700	15700	15700	0
486	20230822	121000	107895590	15700	15680	15700	15680	277
487	20230822	120900	103546710	15680	15680	15680	15680	150
488	20230822	120800	101194710	15700	15700	15700	15700	0
489	20230822	120700	101194710	15700	15700	15700	15700	0
490	20230822	120600	101194710	15700	15700	15700	15700	0
491	20230822	120500	101194710	15700	15700	15700	15700	0
492	20230822	120400	101194710	15700	15700	15700	15700	0
493	20230822	120300	101194710	15700	15700	15700	15700	0
494	20230822	120200	101194710	15700	15700	15700	15700	0
495	20230822	120100	101194710	15700	15700	15700	15700	0
496	20230822	120000	101194710	15700	15700	15700	15700	0
497	20230822	115900	101194710	15700	15700	15700	15700	0
498	20230822	115800	101194710	15700	15700	15700	15700	0
499	20230822	115700	101194710	15700	15700	15700	15700	0
500	20230822	115600	101194710	15700	15700	15700	15700	0
501	20230822	115500	101194710	15700	15700	15700	15700	0
502	20230822	115400	101194710	15700	15700	15700	15700	0
503	20230822	115300	101194710	15700	15700	15700	15700	0
504	20230822	115200	101194710	15700	15700	15700	15700	0
505	20230822	115100	101194710	15700	15700	15700	15700	0
506	20230822	115000	101194710	15700	15700	15700	15700	0
507	20230822	114900	101194710	15700	15700	15700	15700	0
508	20230822	114800	101194710	15700	15700	15700	15700	0
509	20230822	114700	101194710	15700	15700	15700	15700	16
510	20230822	114600	100943510	15700	15700	15700	15700	0
511	20230822	114500	100943510	15700	15700	15700	15700	0
512	20230822	114400	100943510	15700	15700	15700	15700	1
513	20230822	114300	100927810	15680	15680	15680	15680	0
514	20230822	114200	100927810	15680	15680	15680	15680	0
515	20230822	114100	100927810	15680	15680	15680	15680	0
516	20230822	114000	100927810	15680	15680	15680	15680	0
517	20230822	113900	100927810	15680	15680	15680	15680	0
518	20230822	113800	100927810	15680	15680	15680	15680	0
519	20230822	113700	100927810	15680	15680	15680	15680	0
520	20230822	113600	100927810	15680	15680	15680	15680	0
521	20230822	113500	100927810	15680	15680	15680	15680	0
522	20230822	113400	100927810	15680	15680	15680	15680	0
523	20230822	113300	100927810	15680	15680	15680	15680	0
524	20230822	113200	100927810	15680	15680	15680	15680	0
525	20230822	113100	100927810	15680	15680	15680	15680	0
526	20230822	113000	100927810	15680	15680	15680	15680	0
527	20230822	112900	100927810	15680	15680	15680	15680	0
528	20230822	112800	100927810	15680	15680	15680	15680	0
529	20230822	112700	100927810	15680	15680	15680	15680	0
530	20230822	112600	100927810	15680	15680	15680	15680	0
531	20230822	112500	100927810	15680	15680	15680	15680	0
532	20230822	112400	100927810	15680	15680	15680	15680	0
533	20230822	112300	100927810	15680	15680	15680	15680	0
534	20230822	112200	100927810	15680	15680	15680	15680	0
535	20230822	112100	100927810	15680	15680	15680	15680	0
536	20230822	112000	100927810	15680	15680	15680	15680	0
537	20230822	111900	100927810	15680	15680	15680	15680	0
538	20230822	111800	100927810	15680	15680	15690	15680	186
539	20230822	111700	98010970	15680	15730	15730	15680	870
540	20230822	111600	84344510	15720	15720	15720	15720	0
541	20230822	111500	84344510	15720	15720	15720	15720	0
542	20230822	111400	84344510	15720	15720	15720	15720	0
543	20230822	111300	84344510	15720	15720	15720	15720	0
544	20230822	111200	84344510	15720	15720	15720	15720	0
545	20230822	111100	84344510	15720	15720	15720	15720	0
546	20230822	111000	84344510	15720	15720	15720	15720	0
547	20230822	110900	84344510	15720	15720	15720	15720	0
548	20230822	110800	84344510	15720	15720	15720	15720	0
549	20230822	110700	84344510	15720	15720	15720	15720	0
550	20230822	110600	84344510	15720	15720	15720	15720	0
551	20230822	110500	84344510	15720	15720	15720	15720	0
552	20230822	110400	84344510	15720	15720	15720	15720	0
553	20230822	110300	84344510	15720	15720	15720	15720	0
554	20230822	110200	84344510	15720	15720	15720	15720	0
555	20230822	110100	84344510	15720	15720	15720	15720	0
556	20230822	110000	84344510	15720	15720	15720	15720	0
557	20230822	105900	84344510	15720	15720	15720	15720	0
558	20230822	105800	84344510	15720	15720	15720	15720	0
559	20230822	105700	84344510	15720	15720	15720	15720	0
560	20230822	105600	84344510	15720	15720	15720	15720	0
561	20230822	105500	84344510	15720	15720	15720	15720	0
562	20230822	105400	84344510	15720	15720	15720	15720	0
563	20230822	105300	84344510	15720	15720	15720	15720	0
564	20230822	105200	84344510	15720	15720	15720	15720	0
565	20230822	105100	84344510	15720	15720	15720	15720	0
566	20230822	105000	84344510	15720	15720	15720	15720	0
567	20230822	104900	84344510	15720	15720	15720	15720	0
568	20230822	104800	84344510	15720	15720	15720	15720	0
569	20230822	104700	84344510	15720	15720	15720	15720	0
570	20230822	104600	84344510	15720	15720	15720	15720	0
571	20230822	104500	84344510	15720	15720	15720	15720	0
572	20230822	104400	84344510	15720	15720	15720	15720	0
573	20230822	104300	84344510	15720	15720	15720	15720	0
574	20230822	104200	84344510	15720	15720	15720	15720	0
575	20230822	104100	84344510	15720	15730	15730	15720	454
576	20230822	104000	77206370	15780	15780	15780	15780	0
577	20230822	103900	77206370	15780	15780	15780	15780	0
578	20230822	103800	77206370	15780	15780	15780	15780	0
579	20230822	103700	77206370	15780	15780	15780	15780	0
580	20230822	103600	77206370	15780	15780	15780	15780	0
581	20230822	103500	77206370	15780	15780	15780	15780	0
582	20230822	103400	77206370	15780	15780	15780	15780	0
583	20230822	103300	77206370	15780	15780	15780	15780	0
584	20230822	103200	77206370	15780	15780	15780	15780	0
585	20230822	103100	77206370	15780	15780	15780	15780	0
586	20230822	103000	77206370	15780	15780	15780	15780	0
587	20230822	102900	77206370	15780	15780	15780	15780	0
588	20230822	102800	77206370	15780	15780	15780	15780	0
589	20230822	102700	77206370	15780	15750	15780	15730	574
590	20230822	102600	68172970	15790	15790	15790	15790	0
591	20230822	102500	68172970	15790	15790	15790	15790	0
592	20230822	102400	68172970	15790	15790	15790	15790	1
593	20230822	102300	68157180	15780	15780	15780	15780	0
594	20230822	102200	68157180	15780	15780	15780	15780	31
595	20230822	102100	67668000	15780	15780	15780	15780	0
596	20230822	102000	67668000	15780	15790	15790	15780	17
597	20230822	101900	67399690	15860	15860	15860	15860	0
598	20230822	101800	67399690	15860	15860	15860	15860	0
599	20230822	101700	67399690	15860	15860	15860	15860	0
600	20230822	101600	67399690	15860	15860	15860	15860	0
601	20230822	101500	67399690	15860	15860	15860	15860	0
602	20230822	101400	67399690	15860	15860	15860	15860	0
603	20230822	101300	67399690	15860	15850	15860	15850	100
604	20230822	101200	65814270	15860	15860	15860	15860	0
605	20230822	101100	65814270	15860	15860	15860	15860	0
606	20230822	101000	65814270	15860	15860	15860	15860	0
607	20230822	100900	65814270	15860	15860	15860	15860	0
608	20230822	100800	65814270	15860	15860	15860	15860	0
609	20230822	100700	65814270	15860	15860	15860	15860	0
610	20230822	100600	65814270	15860	15860	15860	15860	0
611	20230822	100500	65814270	15860	15860	15860	15860	0
612	20230822	100400	65814270	15860	15860	15860	15860	0
613	20230822	100300	65814270	15860	15860	15860	15860	0
614	20230822	100200	65814270	15860	15860	15860	15860	0
615	20230822	100100	65814270	15860	15860	15860	15860	390
616	20230822	100000	59628870	15860	15810	15860	15810	16
617	20230822	095900	59375160	15800	15800	15800	15800	0
618	20230822	095800	59375160	15800	15800	15800	15800	500
619	20230822	095700	51475160	15800	15800	15800	15800	0
620	20230822	095600	51475160	15800	15800	15800	15800	0
621	20230822	095500	51475160	15800	15800	15800	15800	0
622	20230822	095400	51475160	15800	15800	15800	15800	0
623	20230822	095300	51475160	15800	15800	15800	15800	101
624	20230822	095200	49879360	15830	15830	15830	15830	0
625	20230822	095100	49879360	15830	15830	15830	15830	0
626	20230822	095000	49879360	15830	15830	15830	15830	0
627	20230822	094900	49879360	15830	15830	15830	15830	41
628	20230822	094800	49230330	15900	15900	15900	15900	0
629	20230822	094700	49230330	15900	15900	15900	15900	0
630	20230822	094600	49230330	15900	15900	15900	15900	0
631	20230822	094500	49230330	15900	15900	15900	15900	0
632	20230822	094400	49230330	15900	15900	15900	15900	0
633	20230822	094300	49230330	15900	15900	15900	15900	0
634	20230822	094200	49230330	15900	15900	15900	15900	0
635	20230822	094100	49230330	15900	15900	15900	15900	100
636	20230822	094000	47640330	15900	15900	15900	15900	0
637	20230822	093900	47640330	15900	15900	15900	15900	52
638	20230822	093800	46813530	15800	15800	15800	15800	0
639	20230822	093700	46813530	15800	15800	15800	15800	0
640	20230822	093600	46813530	15800	15800	15800	15800	0
641	20230822	093500	46813530	15800	15800	15800	15800	70
642	20230822	093400	45707530	15800	15780	15800	15780	326
643	20230822	093300	40556750	15780	15780	15780	15780	4
644	20230822	093200	40493630	15780	15780	15780	15780	0
645	20230822	093100	40493630	15780	15780	15780	15780	0
646	20230822	093000	40493630	15780	15780	15780	15780	0
647	20230822	092900	40493630	15780	15780	15780	15780	10
648	20230822	092800	40335830	15780	15780	15780	15780	0
649	20230822	092700	40335830	15780	15780	15780	15780	0
650	20230822	092600	40335830	15780	15780	15780	15780	9
651	20230822	092500	40193810	15780	15780	15780	15780	2
652	20230822	092400	40162250	15720	15710	15720	15670	6
653	20230822	092300	40068140	15770	15830	15900	15720	884
654	20230822	092200	26115900	15840	15840	15840	15830	3
655	20230822	092100	26068390	15780	15680	15830	15680	348
656	20230822	092000	20584050	15770	15830	15900	15770	752
657	20230822	091900	8724170	15830	15830	15930	15830	24
658	20230822	091800	8343950	15770	15770	15770	15770	0
659	20230822	091700	8343950	15770	15730	15770	15730	15
660	20230822	091600	8107600	15690	15690	15690	15690	5
661	20230822	091500	8029150	15680	15680	15680	15680	0
662	20230822	091400	8029150	15680	15650	15680	15650	16
663	20230822	091300	7778450	15650	15650	15650	15650	0
664	20230822	091200	7778450	15650	15660	15660	15650	200
665	20230822	091100	4648440	15650	15650	15650	15650	0
666	20230822	091000	4648440	15650	15640	15650	15640	44
667	20230822	090900	3959850	15650	15650	15650	15650	29
668	20230822	090800	3506000	15650	15650	15650	15650	0
669	20230822	090700	3506000	15650	15650	15650	15650	0
670	20230822	090600	3506000	15650	15690	15690	15650	19
671	20230822	090500	3208490	15700	15700	15700	15700	20
672	20230822	090400	2894490	15700	15770	15770	15700	122
673	20230822	090300	977660	15770	15770	15770	15770	0
674	20230822	090200	977660	15770	15770	15770	15770	16
675	20230822	090100	725340	15730	15730	15730	15730	2
676	20230822	090000	693880	15770	15770	15770	15770	44