KissMeData/018310/min/candle-20230807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230807	185800	208153990	15750	15750	15750	15750	269
3	20230807	185700	208153990	15750	15750	15750	15750	0
4	20230807	185600	208153990	15750	15750	15750	15750	0
5	20230807	185500	208153990	15750	15750	15750	15750	0
6	20230807	185400	208153990	15750	15750	15750	15750	0
7	20230807	185300	208153990	15750	15750	15750	15750	0
8	20230807	185200	208153990	15750	15750	15750	15750	0
9	20230807	185100	208153990	15750	15750	15750	15750	0
10	20230807	185000	208153990	15750	15750	15750	15750	0
11	20230807	184900	208153990	15750	15750	15750	15750	0
12	20230807	184800	208153990	15750	15750	15750	15750	0
13	20230807	184700	208153990	15750	15750	15750	15750	0
14	20230807	184600	208153990	15750	15750	15750	15750	0
15	20230807	184500	208153990	15750	15750	15750	15750	0
16	20230807	184400	208153990	15750	15750	15750	15750	0
17	20230807	184300	208153990	15750	15750	15750	15750	0
18	20230807	184200	208153990	15750	15750	15750	15750	0
19	20230807	184100	208153990	15750	15750	15750	15750	0
20	20230807	184000	208153990	15750	15750	15750	15750	0
21	20230807	183900	208153990	15750	15750	15750	15750	0
22	20230807	183800	208153990	15750	15750	15750	15750	0
23	20230807	183700	208153990	15750	15750	15750	15750	0
24	20230807	183600	208153990	15750	15750	15750	15750	0
25	20230807	183500	208153990	15750	15750	15750	15750	0
26	20230807	183400	208153990	15750	15750	15750	15750	0
27	20230807	183300	208153990	15750	15750	15750	15750	0
28	20230807	183200	208153990	15750	15750	15750	15750	0
29	20230807	183100	208153990	15750	15750	15750	15750	0
30	20230807	183000	208153990	15750	15750	15750	15750	0
31	20230807	182900	208153990	15750	15750	15750	15750	0
32	20230807	182800	208153990	15750	15750	15750	15750	269
33	20230807	182700	208153990	15750	15750	15750	15750	0
34	20230807	182600	208153990	15750	15750	15750	15750	0
35	20230807	182500	208153990	15750	15750	15750	15750	0
36	20230807	182400	208153990	15750	15750	15750	15750	0
37	20230807	182300	208153990	15750	15750	15750	15750	0
38	20230807	182200	208153990	15750	15750	15750	15750	0
39	20230807	182100	208153990	15750	15750	15750	15750	0
40	20230807	182000	208153990	15750	15750	15750	15750	0
41	20230807	181900	208153990	15750	15750	15750	15750	0
42	20230807	181800	208153990	15750	15750	15750	15750	0
43	20230807	181700	208153990	15750	15750	15750	15750	0
44	20230807	181600	208153990	15750	15750	15750	15750	0
45	20230807	181500	208153990	15750	15750	15750	15750	0
46	20230807	181400	208153990	15750	15750	15750	15750	0
47	20230807	181300	208153990	15750	15750	15750	15750	0
48	20230807	181200	208153990	15750	15750	15750	15750	0
49	20230807	181100	208153990	15750	15750	15750	15750	0
50	20230807	181000	208153990	15750	15750	15750	15750	0
51	20230807	180900	208153990	15750	15750	15750	15750	0
52	20230807	180800	208153990	15750	15750	15750	15750	0
53	20230807	180700	208153990	15750	15750	15750	15750	0
54	20230807	180600	208153990	15750	15750	15750	15750	0
55	20230807	180500	208153990	15750	15750	15750	15750	0
56	20230807	180400	208153990	15750	15750	15750	15750	0
57	20230807	180300	208153990	15750	15750	15750	15750	0
58	20230807	180200	208153990	15750	15750	15750	15750	0
59	20230807	180100	208153990	15750	15750	15750	15750	0
60	20230807	180000	208153990	15750	15750	15750	15750	0
61	20230807	175900	208153990	15750	15750	15750	15750	0
62	20230807	175800	208153990	15750	15750	15750	15750	269
63	20230807	175700	208153990	15750	15750	15750	15750	0
64	20230807	175600	208153990	15750	15750	15750	15750	0
65	20230807	175500	208153990	15750	15750	15750	15750	0
66	20230807	175400	208153990	15750	15750	15750	15750	0
67	20230807	175300	208153990	15750	15750	15750	15750	0
68	20230807	175200	208153990	15750	15750	15750	15750	0
69	20230807	175100	208153990	15750	15750	15750	15750	0
70	20230807	175000	208153990	15750	15750	15750	15750	0
71	20230807	174900	208153990	15750	15750	15750	15750	0
72	20230807	174800	208153990	15750	15750	15750	15750	0
73	20230807	174700	208153990	15750	15750	15750	15750	0
74	20230807	174600	208153990	15750	15750	15750	15750	0
75	20230807	174500	208153990	15750	15750	15750	15750	0
76	20230807	174400	208153990	15750	15750	15750	15750	0
77	20230807	174300	208153990	15750	15750	15750	15750	0
78	20230807	174200	208153990	15750	15750	15750	15750	0
79	20230807	174100	208153990	15750	15750	15750	15750	0
80	20230807	174000	208153990	15750	15750	15750	15750	0
81	20230807	173900	208153990	15750	15750	15750	15750	0
82	20230807	173800	208153990	15750	15750	15750	15750	0
83	20230807	173700	208153990	15750	15750	15750	15750	0
84	20230807	173600	208153990	15750	15750	15750	15750	0
85	20230807	173500	208153990	15750	15750	15750	15750	0
86	20230807	173400	208153990	15750	15750	15750	15750	0
87	20230807	173300	208153990	15750	15750	15750	15750	0
88	20230807	173200	208153990	15750	15750	15750	15750	0
89	20230807	173100	208153990	15750	15750	15750	15750	0
90	20230807	173000	208153990	15750	15750	15750	15750	0
91	20230807	172900	208153990	15750	15750	15750	15750	0
92	20230807	172800	208153990	15750	15750	15750	15750	269
93	20230807	172700	208153990	15750	15750	15750	15750	0
94	20230807	172600	208153990	15750	15750	15750	15750	0
95	20230807	172500	208153990	15750	15750	15750	15750	0
96	20230807	172400	208153990	15750	15750	15750	15750	0
97	20230807	172300	208153990	15750	15750	15750	15750	0
98	20230807	172200	208153990	15750	15750	15750	15750	0
99	20230807	172100	208153990	15750	15750	15750	15750	0
100	20230807	172000	208153990	15750	15750	15750	15750	0
101	20230807	171900	208153990	15750	15750	15750	15750	0
102	20230807	171800	208153990	15750	15750	15750	15750	0
103	20230807	171700	208153990	15750	15750	15750	15750	0
104	20230807	171600	208153990	15750	15750	15750	15750	0
105	20230807	171500	208153990	15750	15750	15750	15750	0
106	20230807	171400	208153990	15750	15750	15750	15750	0
107	20230807	171300	208153990	15750	15750	15750	15750	0
108	20230807	171200	208153990	15750	15750	15750	15750	0
109	20230807	171100	208153990	15750	15750	15750	15750	0
110	20230807	171000	208153990	15750	15750	15750	15750	0
111	20230807	170900	208153990	15750	15750	15750	15750	0
112	20230807	170800	208153990	15750	15750	15750	15750	0
113	20230807	170700	208153990	15750	15750	15750	15750	0
114	20230807	170600	208153990	15750	15750	15750	15750	0
115	20230807	170500	208153990	15750	15750	15750	15750	0
116	20230807	170400	208153990	15750	15750	15750	15750	0
117	20230807	170300	208153990	15750	15750	15750	15750	0
118	20230807	170200	208153990	15750	15750	15750	15750	0
119	20230807	170100	208153990	15750	15750	15750	15750	0
120	20230807	170000	208153990	15750	15750	15750	15750	0
121	20230807	165900	208153990	15750	15750	15750	15750	0
122	20230807	165800	208153990	15750	15750	15750	15750	269
123	20230807	165700	208153990	15750	15750	15750	15750	0
124	20230807	165600	208153990	15750	15750	15750	15750	0
125	20230807	165500	208153990	15750	15750	15750	15750	0
126	20230807	165400	208153990	15750	15750	15750	15750	0
127	20230807	165300	208153990	15750	15750	15750	15750	0
128	20230807	165200	208153990	15750	15750	15750	15750	0
129	20230807	165100	208153990	15750	15750	15750	15750	0
130	20230807	165000	208153990	15750	15750	15750	15750	0
131	20230807	164900	208153990	15750	15750	15750	15750	0
132	20230807	164800	208153990	15750	15750	15750	15750	0
133	20230807	164700	208153990	15750	15750	15750	15750	0
134	20230807	164600	208153990	15750	15750	15750	15750	0
135	20230807	164500	208153990	15750	15750	15750	15750	0
136	20230807	164400	208153990	15750	15750	15750	15750	0
137	20230807	164300	208153990	15750	15750	15750	15750	0
138	20230807	164200	208153990	15750	15750	15750	15750	0
139	20230807	164100	208153990	15750	15750	15750	15750	0
140	20230807	164000	208153990	15750	15750	15750	15750	0
141	20230807	163900	208153990	15750	15750	15750	15750	0
142	20230807	163800	208153990	15750	15750	15750	15750	0
143	20230807	163700	208153990	15750	15750	15750	15750	0
144	20230807	163600	208153990	15750	15750	15750	15750	0
145	20230807	163500	208153990	15750	15750	15750	15750	0
146	20230807	163400	208153990	15750	15750	15750	15750	0
147	20230807	163300	208153990	15750	15750	15750	15750	0
148	20230807	163200	208153990	15750	15750	15750	15750	0
149	20230807	163100	208153990	15750	15750	15750	15750	0
150	20230807	163000	208153990	15750	15750	15750	15750	0
151	20230807	162900	208153990	15750	15750	15750	15750	0
152	20230807	162800	208153990	15750	15750	15750	15750	269
153	20230807	162700	208153990	15750	15750	15750	15750	0
154	20230807	162600	208153990	15750	15750	15750	15750	0
155	20230807	162500	208153990	15750	15750	15750	15750	0
156	20230807	162400	208153990	15750	15750	15750	15750	0
157	20230807	162300	208153990	15750	15750	15750	15750	0
158	20230807	162200	208153990	15750	15750	15750	15750	0
159	20230807	162100	208153990	15750	15750	15750	15750	0
160	20230807	162000	208153990	15750	15750	15750	15750	0
161	20230807	161900	208153990	15750	15750	15750	15750	0
162	20230807	161800	208153990	15750	15750	15750	15750	0
163	20230807	161700	208153990	15750	15750	15750	15750	0
164	20230807	161600	208153990	15750	15750	15750	15750	0
165	20230807	161500	208153990	15750	15750	15750	15750	0
166	20230807	161400	208153990	15750	15750	15750	15750	0
167	20230807	161300	208153990	15750	15750	15750	15750	0
168	20230807	161200	208153990	15750	15750	15750	15750	0
169	20230807	161100	208153990	15750	15750	15750	15750	0
170	20230807	161000	208153990	15750	15750	15750	15750	0
171	20230807	160900	208153990	15750	15750	15750	15750	0
172	20230807	160800	208153990	15750	15750	15750	15750	0
173	20230807	160700	208153990	15750	15750	15750	15750	0
174	20230807	160600	208153990	15750	15750	15750	15750	0
175	20230807	160500	208153990	15750	15750	15750	15750	0
176	20230807	160400	208153990	15750	15750	15750	15750	0
177	20230807	160300	208153990	15750	15750	15750	15750	0
178	20230807	160200	208153990	15750	15750	15750	15750	0
179	20230807	160100	208153990	15750	15750	15750	15750	0
180	20230807	160000	208153990	15750	15750	15750	15750	0
181	20230807	155900	208153990	15750	15750	15750	15750	0
182	20230807	155800	208153990	15750	15750	15750	15750	269
183	20230807	155700	208153990	15750	15750	15750	15750	0
184	20230807	155600	208153990	15750	15750	15750	15750	0
185	20230807	155500	208153990	15750	15750	15750	15750	0
186	20230807	155400	208153990	15750	15750	15750	15750	0
187	20230807	155300	208153990	15750	15750	15750	15750	0
188	20230807	155200	208153990	15750	15750	15750	15750	0
189	20230807	155100	208153990	15750	15750	15750	15750	0
190	20230807	155000	208153990	15750	15750	15750	15750	0
191	20230807	154900	208153990	15750	15750	15750	15750	0
192	20230807	154800	208153990	15750	15750	15750	15750	0
193	20230807	154700	208153990	15750	15750	15750	15750	0
194	20230807	154600	208153990	15750	15750	15750	15750	0
195	20230807	154500	208153990	15750	15750	15750	15750	0
196	20230807	154400	208153990	15750	15750	15750	15750	0
197	20230807	154300	208153990	15750	15750	15750	15750	0
198	20230807	154200	208153990	15750	15750	15750	15750	0
199	20230807	154100	208153990	15750	15750	15750	15750	0
200	20230807	154000	208153990	15750	15750	15750	15750	0
201	20230807	153900	208153990	15750	15750	15750	15750	0
202	20230807	153800	208153990	15750	15750	15750	15750	0
203	20230807	153700	208153990	15750	15750	15750	15750	0
204	20230807	153600	208153990	15750	15750	15750	15750	0
205	20230807	153500	208153990	15750	15750	15750	15750	0
206	20230807	153400	208153990	15750	15750	15750	15750	0
207	20230807	153300	208153990	15750	15750	15750	15750	0
208	20230807	153200	208153990	15750	15750	15750	15750	0
209	20230807	153100	208153990	15750	15750	15750	15750	0
210	20230807	153000	208153990	15750	15750	15750	15750	269
211	20230807	152900	203917240	15750	15750	15750	15750	0
212	20230807	152800	203917240	15750	15750	15750	15750	0
213	20230807	152700	203917240	15750	15750	15750	15750	0
214	20230807	152600	203917240	15750	15750	15750	15750	0
215	20230807	152500	203917240	15750	15750	15750	15750	0
216	20230807	152400	203917240	15750	15750	15750	15750	0
217	20230807	152300	203917240	15750	15750	15750	15750	0
218	20230807	152200	203917240	15750	15750	15750	15750	0
219	20230807	152100	203917240	15750	15750	15750	15750	0
220	20230807	152000	203917240	15750	15750	15750	15750	0
221	20230807	151900	203917240	15750	15640	15750	15640	449
222	20230807	151800	196877520	15640	15640	15670	15640	302
223	20230807	151700	192148530	15660	15660	15660	15660	162
224	20230807	151600	189611610	15660	15660	15660	15660	3
225	20230807	151500	189564630	15660	15660	15660	15660	0
226	20230807	151400	189564630	15660	15660	15660	15660	0
227	20230807	151300	189564630	15660	15660	15660	15660	14
228	20230807	151200	189345390	15660	15660	15660	15660	0
229	20230807	151100	189345390	15660	15660	15660	15660	1
230	20230807	151000	189329730	15650	15650	15650	15650	0
231	20230807	150900	189329730	15650	15650	15650	15650	7
232	20230807	150800	189220180	15640	15650	15650	15640	28
233	20230807	150700	188781990	15640	15640	15640	15640	0
234	20230807	150600	188781990	15640	15640	15640	15640	0
235	20230807	150500	188781990	15640	15640	15640	15640	0
236	20230807	150400	188781990	15640	15640	15640	15640	0
237	20230807	150300	188781990	15640	15640	15640	15640	19
238	20230807	150200	188484830	15650	15650	15650	15650	2
239	20230807	150100	188453530	15640	15640	15640	15640	0
240	20230807	150000	188453530	15640	15640	15640	15640	0
241	20230807	145900	188453530	15640	15640	15640	15640	0
242	20230807	145800	188453530	15640	15640	15640	15640	0
243	20230807	145700	188453530	15640	15640	15640	15640	0
244	20230807	145600	188453530	15640	15640	15640	15640	40
245	20230807	145500	187827930	15640	15640	15640	15640	0
246	20230807	145400	187827930	15640	15640	15640	15640	0
247	20230807	145300	187827930	15640	15640	15640	15640	0
248	20230807	145200	187827930	15640	15640	15640	15640	13
249	20230807	145100	187624610	15640	15640	15640	15640	0
250	20230807	145000	187624610	15640	15640	15640	15640	0
251	20230807	144900	187624610	15640	15640	15640	15640	0
252	20230807	144800	187624610	15640	15640	15640	15640	1
253	20230807	144700	187608970	15640	15640	15640	15640	0
254	20230807	144600	187608970	15640	15640	15640	15640	0
255	20230807	144500	187608970	15640	15640	15640	15640	0
256	20230807	144400	187608970	15640	15640	15640	15640	0
257	20230807	144300	187608970	15640	15640	15640	15640	0
258	20230807	144200	187608970	15640	15640	15640	15640	0
259	20230807	144100	187608970	15640	15640	15640	15640	1
260	20230807	144000	187593330	15660	15660	15660	15660	0
261	20230807	143900	187593330	15660	15660	15660	15660	0
262	20230807	143800	187593330	15660	15660	15660	15660	0
263	20230807	143700	187593330	15660	15660	15660	15660	0
264	20230807	143600	187593330	15660	15660	15660	15660	10
265	20230807	143500	187436730	15660	15650	15660	15650	83
266	20230807	143400	186136960	15650	15650	15650	15650	0
267	20230807	143300	186136960	15650	15650	15650	15650	146
268	20230807	143200	183852060	15640	15640	15640	15640	0
269	20230807	143100	183852060	15640	15640	15640	15640	0
270	20230807	143000	183852060	15640	15640	15640	15640	0
271	20230807	142900	183852060	15640	15640	15640	15640	0
272	20230807	142800	183852060	15640	15640	15640	15640	31
273	20230807	142700	183367220	15620	15620	15620	15620	0
274	20230807	142600	183367220	15620	15620	15620	15620	0
275	20230807	142500	183367220	15620	15620	15620	15620	0
276	20230807	142400	183367220	15620	15620	15620	15620	1
277	20230807	142300	183351600	15640	15640	15640	15640	0
278	20230807	142200	183351600	15640	15640	15640	15640	0
279	20230807	142100	183351600	15640	15640	15640	15640	1
280	20230807	142000	183335960	15620	15620	15620	15620	95
281	20230807	141900	181852060	15600	15600	15600	15600	0
282	20230807	141800	181852060	15600	15600	15600	15600	0
283	20230807	141700	181852060	15600	15600	15600	15600	0
284	20230807	141600	181852060	15600	15600	15600	15600	0
285	20230807	141500	181852060	15600	15600	15600	15600	0
286	20230807	141400	181852060	15600	15600	15600	15600	0
287	20230807	141300	181852060	15600	15600	15600	15600	0
288	20230807	141200	181852060	15600	15600	15600	15600	0
289	20230807	141100	181852060	15600	15600	15600	15600	0
290	20230807	141000	181852060	15600	15600	15600	15600	0
291	20230807	140900	181852060	15600	15600	15600	15600	1
292	20230807	140800	181836460	15600	15600	15600	15600	0
293	20230807	140700	181836460	15600	15600	15600	15600	0
294	20230807	140600	181836460	15600	15600	15600	15600	0
295	20230807	140500	181836460	15600	15600	15600	15600	0
296	20230807	140400	181836460	15600	15600	15600	15600	0
297	20230807	140300	181836460	15600	15610	15610	15600	8
298	20230807	140200	181711590	15620	15620	15620	15620	0
299	20230807	140100	181711590	15620	15620	15620	15620	76
300	20230807	140000	180524470	15610	15610	15610	15610	1
301	20230807	135900	180508860	15640	15640	15640	15640	25
302	20230807	135800	180117860	15610	15610	15610	15610	0
303	20230807	135700	180117860	15610	15610	15610	15610	0
304	20230807	135600	180117860	15610	15610	15610	15610	0
305	20230807	135500	180117860	15610	15610	15610	15610	0
306	20230807	135400	180117860	15610	15610	15610	15610	17
307	20230807	135300	179852490	15610	15610	15610	15610	17
308	20230807	135200	179587120	15600	15630	15630	15600	464
309	20230807	135100	172347940	15630	15630	15630	15630	0
310	20230807	135000	172347940	15630	15630	15630	15630	10
311	20230807	134900	172191640	15630	15630	15630	15630	0
312	20230807	134800	172191640	15630	15630	15630	15630	0
313	20230807	134700	172191640	15630	15630	15630	15630	0
314	20230807	134600	172191640	15630	15630	15630	15630	0
315	20230807	134500	172191640	15630	15630	15630	15630	0
316	20230807	134400	172191640	15630	15630	15630	15630	0
317	20230807	134300	172191640	15630	15630	15630	15630	0
318	20230807	134200	172191640	15630	15630	15630	15630	15
319	20230807	134100	171957190	15630	15630	15630	15630	0
320	20230807	134000	171957190	15630	15630	15630	15630	0
321	20230807	133900	171957190	15630	15630	15630	15630	72
322	20230807	133800	170831830	15660	15660	15660	15660	0
323	20230807	133700	170831830	15660	15660	15660	15660	0
324	20230807	133600	170831830	15660	15660	15660	15660	0
325	20230807	133500	170831830	15660	15660	15660	15660	0
326	20230807	133400	170831830	15660	15660	15660	15660	0
327	20230807	133300	170831830	15660	15660	15660	15660	0
328	20230807	133200	170831830	15660	15660	15660	15660	1
329	20230807	133100	170816170	15610	15610	15610	15610	500
330	20230807	133000	163011170	15610	15610	15610	15610	0
331	20230807	132900	163011170	15610	15640	15640	15610	700
332	20230807	132800	152078800	15630	15630	15630	15630	0
333	20230807	132700	152078800	15630	15630	15630	15630	0
334	20230807	132600	152078800	15630	15630	15630	15630	0
335	20230807	132500	152078800	15630	15630	15630	15630	0
336	20230807	132400	152078800	15630	15630	15630	15630	0
337	20230807	132300	152078800	15630	15630	15630	15630	60
338	20230807	132200	151141000	15630	15630	15630	15630	0
339	20230807	132100	151141000	15630	15630	15630	15630	22
340	20230807	132000	150797140	15640	15650	15650	15640	187
341	20230807	131900	147871620	15650	15650	15650	15650	0
342	20230807	131800	147871620	15650	15660	15660	15650	79
343	20230807	131700	146635220	15660	15660	15660	15660	0
344	20230807	131600	146635220	15660	15660	15660	15660	0
345	20230807	131500	146635220	15660	15670	15670	15660	301
346	20230807	131400	141920900	15670	15670	15670	15670	0
347	20230807	131300	141920900	15670	15670	15670	15670	14
348	20230807	131200	141701520	15680	15680	15680	15680	0
349	20230807	131100	141701520	15680	15680	15680	15680	0
350	20230807	131000	141701520	15680	15680	15680	15680	7
351	20230807	130900	141591760	15680	15680	15680	15680	79
352	20230807	130800	140353040	15670	15670	15670	15670	0
353	20230807	130700	140353040	15670	15670	15670	15670	0
354	20230807	130600	140353040	15670	15670	15670	15670	0
355	20230807	130500	140353040	15670	15670	15670	15670	0
356	20230807	130400	140353040	15670	15680	15680	15670	130
357	20230807	130300	138315230	15690	15690	15690	15690	0
358	20230807	130200	138315230	15690	15690	15690	15690	12
359	20230807	130100	138126950	15690	15690	15690	15690	0
360	20230807	130000	138126950	15690	15690	15690	15690	0
361	20230807	125900	138126950	15690	15700	15700	15690	5
362	20230807	125800	138048490	15700	15700	15700	15700	10
363	20230807	125700	137891490	15700	15700	15700	15700	33
364	20230807	125600	137373390	15700	15700	15700	15700	0
365	20230807	125500	137373390	15700	15700	15700	15700	0
366	20230807	125400	137373390	15700	15710	15710	15700	130
367	20230807	125300	135331690	15710	15710	15710	15710	0
368	20230807	125200	135331690	15710	15710	15710	15710	0
369	20230807	125100	135331690	15710	15710	15710	15710	19
370	20230807	125000	135033200	15720	15720	15720	15720	0
371	20230807	124900	135033200	15720	15720	15720	15720	15
372	20230807	124800	134797400	15720	15720	15720	15720	0
373	20230807	124700	134797400	15720	15720	15720	15720	1
374	20230807	124600	134781680	15720	15720	15720	15720	0
375	20230807	124500	134781680	15720	15720	15720	15720	0
376	20230807	124400	134781680	15720	15720	15720	15720	0
377	20230807	124300	134781680	15720	15710	15720	15710	20
378	20230807	124200	134467360	15710	15710	15710	15710	0
379	20230807	124100	134467360	15710	15710	15710	15710	60
380	20230807	124000	133524760	15700	15710	15710	15700	89
381	20230807	123900	132127440	15710	15710	15710	15710	1
382	20230807	123800	132111730	15710	15710	15710	15710	0
383	20230807	123700	132111730	15710	15710	15710	15710	85
384	20230807	123600	130776380	15720	15720	15720	15720	10
385	20230807	123500	130619180	15720	15720	15720	15720	1
386	20230807	123400	130603460	15720	15720	15720	15720	8
387	20230807	123300	130477700	15720	15720	15720	15720	1
388	20230807	123200	130461980	15720	15720	15720	15720	1
389	20230807	123100	130446260	15700	15720	15720	15700	101
390	20230807	123000	128860540	15710	15710	15710	15710	0
391	20230807	122900	128860540	15710	15710	15710	15710	0
392	20230807	122800	128860540	15710	15710	15710	15710	0
393	20230807	122700	128860540	15710	15720	15720	15710	110
394	20230807	122600	127132340	15720	15720	15720	15720	121
395	20230807	122500	125230220	15720	15720	15720	15720	0
396	20230807	122400	125230220	15720	15720	15720	15720	63
397	20230807	122300	124239860	15720	15720	15720	15720	0
398	20230807	122200	124239860	15720	15720	15720	15720	0
399	20230807	122100	124239860	15720	15720	15720	15720	0
400	20230807	122000	124239860	15720	15720	15720	15720	6
401	20230807	121900	124145540	15720	15720	15720	15720	0
402	20230807	121800	124145540	15720	15720	15720	15720	0
403	20230807	121700	124145540	15720	15740	15740	15720	27
404	20230807	121600	123720880	15740	15740	15740	15740	0
405	20230807	121500	123720880	15740	15740	15740	15740	0
406	20230807	121400	123720880	15740	15740	15740	15740	0
407	20230807	121300	123720880	15740	15740	15740	15740	0
408	20230807	121200	123720880	15740	15740	15740	15740	0
409	20230807	121100	123720880	15740	15740	15740	15740	0
410	20230807	121000	123720880	15740	15740	15740	15740	206
411	20230807	120900	120478440	15750	15750	15750	15750	0
412	20230807	120800	120478440	15750	15750	15750	15750	1
413	20230807	120700	120462690	15740	15740	15740	15740	0
414	20230807	120600	120462690	15740	15740	15740	15740	6
415	20230807	120500	120368250	15740	15740	15740	15740	0
416	20230807	120400	120368250	15740	15740	15740	15740	0
417	20230807	120300	120368250	15740	15740	15740	15740	0
418	20230807	120200	120368250	15740	15740	15740	15740	0
419	20230807	120100	120368250	15740	15740	15740	15740	0
420	20230807	120000	120368250	15740	15740	15740	15740	0
421	20230807	115900	120368250	15740	15740	15740	15740	0
422	20230807	115800	120368250	15740	15740	15740	15740	0
423	20230807	115700	120368250	15740	15740	15740	15740	0
424	20230807	115600	120368250	15740	15740	15740	15740	0
425	20230807	115500	120368250	15740	15740	15740	15740	0
426	20230807	115400	120368250	15740	15740	15740	15740	19
427	20230807	115300	120069190	15730	15730	15730	15730	0
428	20230807	115200	120069190	15730	15730	15730	15730	2
429	20230807	115100	120037730	15740	15740	15740	15740	0
430	20230807	115000	120037730	15740	15740	15740	15740	0
431	20230807	114900	120037730	15740	15740	15740	15740	0
432	20230807	114800	120037730	15740	15740	15740	15740	0
433	20230807	114700	120037730	15740	15740	15740	15740	1
434	20230807	114600	120021990	15740	15740	15740	15740	4
435	20230807	114500	119959030	15740	15740	15740	15740	0
436	20230807	114400	119959030	15740	15740	15740	15740	0
437	20230807	114300	119959030	15740	15740	15740	15740	0
438	20230807	114200	119959030	15740	15740	15740	15740	0
439	20230807	114100	119959030	15740	15740	15740	15740	0
440	20230807	114000	119959030	15740	15740	15740	15740	0
441	20230807	113900	119959030	15740	15740	15740	15740	0
442	20230807	113800	119959030	15740	15740	15740	15740	0
443	20230807	113700	119959030	15740	15740	15740	15740	0
444	20230807	113600	119959030	15740	15740	15740	15740	0
445	20230807	113500	119959030	15740	15740	15740	15740	1
446	20230807	113400	119943290	15740	15740	15740	15740	1
447	20230807	113300	119927550	15740	15740	15740	15740	0
448	20230807	113200	119927550	15740	15740	15740	15740	0
449	20230807	113100	119927550	15740	15740	15740	15740	6
450	20230807	113000	119833110	15750	15750	15750	15750	0
451	20230807	112900	119833110	15750	15750	15750	15750	0
452	20230807	112800	119833110	15750	15750	15750	15750	0
453	20230807	112700	119833110	15750	15750	15750	15750	0
454	20230807	112600	119833110	15750	15750	15750	15750	1
455	20230807	112500	119817360	15750	15750	15750	15750	0
456	20230807	112400	119817360	15750	15750	15750	15750	0
457	20230807	112300	119817360	15750	15750	15750	15750	7
458	20230807	112200	119707110	15750	15750	15750	15750	0
459	20230807	112100	119707110	15750	15750	15750	15750	0
460	20230807	112000	119707110	15750	15750	15750	15750	0
461	20230807	111900	119707110	15750	15750	15750	15750	5
462	20230807	111800	119628360	15750	15750	15750	15750	5
463	20230807	111700	119549610	15720	15720	15720	15720	0
464	20230807	111600	119549610	15720	15720	15720	15720	0
465	20230807	111500	119549610	15720	15720	15720	15720	0
466	20230807	111400	119549610	15720	15720	15720	15720	0
467	20230807	111300	119549610	15720	15720	15720	15720	2
468	20230807	111200	119518170	15720	15720	15720	15720	0
469	20230807	111100	119518170	15720	15720	15720	15720	0
470	20230807	111000	119518170	15720	15720	15720	15720	0
471	20230807	110900	119518170	15720	15720	15720	15720	0
472	20230807	110800	119518170	15720	15720	15720	15720	0
473	20230807	110700	119518170	15720	15720	15720	15720	0
474	20230807	110600	119518170	15720	15720	15720	15720	1
475	20230807	110500	119502450	15720	15720	15720	15720	0
476	20230807	110400	119502450	15720	15720	15720	15720	0
477	20230807	110300	119502450	15720	15720	15720	15720	0
478	20230807	110200	119502450	15720	15720	15720	15720	0
479	20230807	110100	119502450	15720	15720	15720	15720	0
480	20230807	110000	119502450	15720	15720	15720	15720	1
481	20230807	105900	119486730	15720	15670	15720	15670	90
482	20230807	105800	118076380	15670	15670	15670	15670	10
483	20230807	105700	117919680	15670	15670	15670	15670	52
484	20230807	105600	117104840	15670	15680	15680	15670	30
485	20230807	105500	116634680	15680	15680	15680	15680	0
486	20230807	105400	116634680	15680	15680	15680	15680	0
487	20230807	105300	116634680	15680	15680	15680	15680	103
488	20230807	105200	115019640	15680	15700	15700	15680	24
489	20230807	105100	114642980	15700	15680	15700	15680	176
490	20230807	105000	111879860	15670	15670	15670	15670	0
491	20230807	104900	111879860	15670	15670	15670	15670	0
492	20230807	104800	111879860	15670	15670	15670	15670	0
493	20230807	104700	111879860	15670	15670	15670	15670	0
494	20230807	104600	111879860	15670	15670	15670	15670	0
495	20230807	104500	111879860	15670	15670	15670	15670	0
496	20230807	104400	111879860	15670	15670	15670	15670	0
497	20230807	104300	111879860	15670	15670	15670	15670	3
498	20230807	104200	111832850	15670	15680	15680	15670	152
499	20230807	104100	109451000	15670	15670	15670	15670	0
500	20230807	104000	109451000	15670	15670	15670	15670	1
501	20230807	103900	109435330	15670	15670	15670	15670	0
502	20230807	103800	109435330	15670	15670	15670	15670	0
503	20230807	103700	109435330	15670	15670	15670	15670	0
504	20230807	103600	109435330	15670	15670	15670	15670	176
505	20230807	103500	106677410	15670	15730	15730	15670	748
506	20230807	103400	94938270	15730	15730	15730	15730	37
507	20230807	103300	94356260	15730	15750	15750	15730	370
508	20230807	103200	88535180	15760	15760	15760	15760	5
509	20230807	103100	88456380	15770	15770	15770	15770	20
510	20230807	103000	88140980	15770	15770	15770	15770	10
511	20230807	102900	87983280	15770	15770	15770	15770	77
512	20230807	102800	86768990	15800	15800	15800	15800	0
513	20230807	102700	86768990	15800	15800	15800	15800	0
514	20230807	102600	86768990	15800	15800	15800	15800	10
515	20230807	102500	86610990	15760	15800	15800	15760	33
516	20230807	102400	86090110	15760	15760	15760	15760	0
517	20230807	102300	86090110	15760	15760	15760	15760	0
518	20230807	102200	86090110	15760	15760	15760	15760	0
519	20230807	102100	86090110	15760	15760	15760	15760	0
520	20230807	102000	86090110	15760	15760	15760	15760	0
521	20230807	101900	86090110	15760	15760	15760	15760	0
522	20230807	101800	86090110	15760	15760	15760	15760	14
523	20230807	101700	85869470	15730	15730	15730	15730	0
524	20230807	101600	85869470	15730	15730	15730	15730	0
525	20230807	101500	85869470	15730	15740	15740	15730	10
526	20230807	101400	85712160	15760	15760	15760	15760	2
527	20230807	101300	85680640	15760	15730	15760	15730	10
528	20230807	101200	85523190	15730	15730	15730	15730	200
529	20230807	101100	82377190	15730	15730	15730	15730	0
530	20230807	101000	82377190	15730	15730	15730	15730	0
531	20230807	100900	82377190	15730	15730	15730	15730	64
532	20230807	100800	81370470	15750	15750	15750	15750	0
533	20230807	100700	81370470	15750	15750	15750	15750	1
534	20230807	100600	81354720	15770	15770	15770	15770	0
535	20230807	100500	81354720	15770	15720	15770	15700	207
536	20230807	100400	78103030	15720	15720	15720	15720	0
537	20230807	100300	78103030	15720	15720	15720	15720	100
538	20230807	100200	76531030	15730	15750	15750	15730	223
539	20230807	100100	73021940	15750	15750	15750	15750	298
540	20230807	100000	68328440	15750	15750	15750	15750	110
541	20230807	095900	66595940	15750	15750	15750	15750	6
542	20230807	095800	66501440	15760	15770	15770	15760	170
543	20230807	095700	63821860	15770	15790	15790	15770	89
544	20230807	095600	62416580	15820	15820	15820	15820	0
545	20230807	095500	62416580	15820	15820	15820	15820	0
546	20230807	095400	62416580	15820	15820	15820	15820	1
547	20230807	095300	62400760	15770	15770	15770	15770	12
548	20230807	095200	62211520	15770	15770	15770	15770	43
549	20230807	095100	61533410	15820	15820	15820	15820	0
550	20230807	095000	61533410	15820	15820	15820	15820	0
551	20230807	094900	61533410	15820	15820	15820	15820	0
552	20230807	094800	61533410	15820	15820	15820	15820	0
553	20230807	094700	61533410	15820	15820	15820	15820	0
554	20230807	094600	61533410	15820	15820	15820	15820	106
555	20230807	094500	59856490	15810	15810	15810	15810	0
556	20230807	094400	59856490	15810	15810	15810	15810	0
557	20230807	094300	59856490	15810	15810	15810	15810	0
558	20230807	094200	59856490	15810	15810	15810	15810	0
559	20230807	094100	59856490	15810	15810	15810	15810	2
560	20230807	094000	59824870	15810	15810	15810	15810	0
561	20230807	093900	59824870	15810	15840	15840	15810	2
562	20230807	093800	59793220	15850	15810	15850	15730	746
563	20230807	093700	47984870	15720	15720	15720	15720	0
564	20230807	093600	47984870	15720	15760	15760	15720	7
565	20230807	093500	47874790	15720	15760	15760	15720	520
566	20230807	093400	39688150	15770	15810	15810	15770	244
567	20230807	093300	35839210	15790	15810	15810	15790	135
568	20230807	093200	33706640	15840	15840	15840	15840	0
569	20230807	093100	33706640	15840	15840	15840	15840	0
570	20230807	093000	33706640	15840	15840	15840	15840	0
571	20230807	092900	33706640	15840	15840	15840	15840	0
572	20230807	092800	33706640	15840	15840	15840	15840	0
573	20230807	092700	33706640	15840	15840	15840	15840	0
574	20230807	092600	33706640	15840	15840	15840	15840	1
575	20230807	092500	33690800	15790	15790	15790	15790	0
576	20230807	092400	33690800	15790	15790	15790	15790	0
577	20230807	092300	33690800	15790	15850	15850	15790	1012
578	20230807	092200	17693970	15840	15840	15840	15840	0
579	20230807	092100	17693970	15840	15840	15840	15840	0
580	20230807	092000	17693970	15840	15840	15840	15840	1
581	20230807	091900	17678130	15850	15850	15850	15850	1
582	20230807	091800	17662280	15820	15820	15820	15820	0
583	20230807	091700	17662280	15820	15820	15820	15820	1
584	20230807	091600	17646460	15880	15880	15880	15880	0
585	20230807	091500	17646460	15880	15870	15880	15870	7
586	20230807	091400	17535330	15880	15880	15880	15880	0
587	20230807	091300	17535330	15880	15810	15880	15810	72
588	20230807	091200	16396400	15880	15840	15890	15830	25
589	20230807	091100	16000170	15890	15890	15890	15890	30
590	20230807	091000	15523470	15880	15880	15880	15880	248
591	20230807	090900	11585230	15890	15880	15890	15880	8
592	20230807	090800	11458120	15880	15880	15880	15880	3
593	20230807	090700	11410480	15830	15830	15830	15830	0
594	20230807	090600	11410480	15830	15830	15830	15830	70
595	20230807	090500	10302380	15830	15840	15840	15830	163
596	20230807	090400	7721100	15850	15850	15850	15850	22
597	20230807	090300	7372400	15960	15960	15960	15840	7
598	20230807	090200	7260800	15980	15830	15980	15830	20
599	20230807	090100	6943970	16000	15990	16000	15990	321
600	20230807	090000	1808000	16000	16000	16000	16000	113