KissMeData/047560/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	191600	2208176370	15730	15730	15730	15730	2271
3	20230823	191500	2208176370	15730	15730	15730	15730	0
4	20230823	191400	2208176370	15730	15730	15730	15730	0
5	20230823	191300	2208176370	15730	15730	15730	15730	0
6	20230823	191200	2208176370	15730	15730	15730	15730	0
7	20230823	191100	2208176370	15730	15730	15730	15730	0
8	20230823	191000	2208176370	15730	15730	15730	15730	0
9	20230823	190900	2208176370	15730	15730	15730	15730	0
10	20230823	190800	2208176370	15730	15730	15730	15730	0
11	20230823	190700	2208176370	15730	15730	15730	15730	0
12	20230823	190600	2208176370	15730	15730	15730	15730	0
13	20230823	190500	2208176370	15730	15730	15730	15730	0
14	20230823	190400	2208176370	15730	15730	15730	15730	0
15	20230823	190300	2208176370	15730	15730	15730	15730	0
16	20230823	190200	2208176370	15730	15730	15730	15730	0
17	20230823	190100	2208176370	15730	15730	15730	15730	0
18	20230823	190000	2208176370	15730	15730	15730	15730	0
19	20230823	185900	2208176370	15730	15730	15730	15730	0
20	20230823	185800	2208176370	15730	15730	15730	15730	0
21	20230823	185700	2208176370	15730	15730	15730	15730	0
22	20230823	185600	2208176370	15730	15730	15730	15730	0
23	20230823	185500	2208176370	15730	15730	15730	15730	0
24	20230823	185400	2208176370	15730	15730	15730	15730	0
25	20230823	185300	2208176370	15730	15730	15730	15730	0
26	20230823	185200	2208176370	15730	15730	15730	15730	0
27	20230823	185100	2208176370	15730	15730	15730	15730	0
28	20230823	185000	2208176370	15730	15730	15730	15730	0
29	20230823	184900	2208176370	15730	15730	15730	15730	0
30	20230823	184800	2208176370	15730	15730	15730	15730	0
31	20230823	184700	2208176370	15730	15730	15730	15730	0
32	20230823	184600	2208176370	15730	15730	15730	15730	2271
33	20230823	184500	2208176370	15730	15730	15730	15730	0
34	20230823	184400	2208176370	15730	15730	15730	15730	0
35	20230823	184300	2208176370	15730	15730	15730	15730	0
36	20230823	184200	2208176370	15730	15730	15730	15730	0
37	20230823	184100	2208176370	15730	15730	15730	15730	0
38	20230823	184000	2208176370	15730	15730	15730	15730	0
39	20230823	183900	2208176370	15730	15730	15730	15730	0
40	20230823	183800	2208176370	15730	15730	15730	15730	0
41	20230823	183700	2208176370	15730	15730	15730	15730	0
42	20230823	183600	2208176370	15730	15730	15730	15730	0
43	20230823	183500	2208176370	15730	15730	15730	15730	0
44	20230823	183400	2208176370	15730	15730	15730	15730	0
45	20230823	183300	2208176370	15730	15730	15730	15730	0
46	20230823	183200	2208176370	15730	15730	15730	15730	0
47	20230823	183100	2208176370	15730	15730	15730	15730	0
48	20230823	183000	2208176370	15730	15730	15730	15730	0
49	20230823	182900	2208176370	15730	15730	15730	15730	0
50	20230823	182800	2208176370	15730	15730	15730	15730	0
51	20230823	182700	2208176370	15730	15730	15730	15730	0
52	20230823	182600	2208176370	15730	15730	15730	15730	0
53	20230823	182500	2208176370	15730	15730	15730	15730	0
54	20230823	182400	2208176370	15730	15730	15730	15730	0
55	20230823	182300	2208176370	15730	15730	15730	15730	0
56	20230823	182200	2208176370	15730	15730	15730	15730	0
57	20230823	182100	2208176370	15730	15730	15730	15730	0
58	20230823	182000	2208176370	15730	15730	15730	15730	0
59	20230823	181900	2208176370	15730	15730	15730	15730	0
60	20230823	181800	2208176370	15730	15730	15730	15730	0
61	20230823	181700	2208176370	15730	15730	15730	15730	0
62	20230823	181600	2208176370	15730	15730	15730	15730	2271
63	20230823	181500	2208176370	15730	15730	15730	15730	0
64	20230823	181400	2208176370	15730	15730	15730	15730	0
65	20230823	181300	2208176370	15730	15730	15730	15730	0
66	20230823	181200	2208176370	15730	15730	15730	15730	0
67	20230823	181100	2208176370	15730	15730	15730	15730	0
68	20230823	181000	2208176370	15730	15730	15730	15730	0
69	20230823	180900	2208176370	15730	15730	15730	15730	0
70	20230823	180800	2208176370	15730	15730	15730	15730	0
71	20230823	180700	2208176370	15730	15730	15730	15730	0
72	20230823	180600	2208176370	15730	15730	15730	15730	0
73	20230823	180500	2208176370	15730	15730	15730	15730	0
74	20230823	180400	2208176370	15730	15730	15730	15730	0
75	20230823	180300	2208176370	15730	15730	15730	15730	0
76	20230823	180200	2208176370	15730	15730	15730	15730	0
77	20230823	180100	2208176370	15730	15730	15730	15730	0
78	20230823	180000	2208176370	15730	15730	15730	15730	0
79	20230823	175900	2208176370	15730	15730	15730	15730	0
80	20230823	175800	2208176370	15730	15730	15730	15730	0
81	20230823	175700	2208176370	15730	15730	15730	15730	0
82	20230823	175600	2208176370	15730	15730	15730	15730	0
83	20230823	175500	2208176370	15730	15730	15730	15730	0
84	20230823	175400	2208176370	15730	15730	15730	15730	0
85	20230823	175300	2208176370	15730	15730	15730	15730	0
86	20230823	175200	2208176370	15730	15730	15730	15730	0
87	20230823	175100	2208176370	15730	15730	15730	15730	0
88	20230823	175000	2208176370	15730	15730	15730	15730	0
89	20230823	174900	2208176370	15730	15730	15730	15730	0
90	20230823	174800	2208176370	15730	15730	15730	15730	0
91	20230823	174700	2208176370	15730	15730	15730	15730	0
92	20230823	174600	2208176370	15730	15730	15730	15730	2271
93	20230823	174500	2208176370	15730	15730	15730	15730	0
94	20230823	174400	2208176370	15730	15730	15730	15730	0
95	20230823	174300	2208176370	15730	15730	15730	15730	0
96	20230823	174200	2208176370	15730	15730	15730	15730	0
97	20230823	174100	2208176370	15730	15730	15730	15730	0
98	20230823	174000	2208176370	15730	15730	15730	15730	0
99	20230823	173900	2208176370	15730	15730	15730	15730	0
100	20230823	173800	2208176370	15730	15730	15730	15730	0
101	20230823	173700	2208176370	15730	15730	15730	15730	0
102	20230823	173600	2208176370	15730	15730	15730	15730	0
103	20230823	173500	2208176370	15730	15730	15730	15730	0
104	20230823	173400	2208176370	15730	15730	15730	15730	0
105	20230823	173300	2208176370	15730	15730	15730	15730	0
106	20230823	173200	2208176370	15730	15730	15730	15730	0
107	20230823	173100	2208176370	15730	15730	15730	15730	0
108	20230823	173000	2208176370	15730	15730	15730	15730	0
109	20230823	172900	2208176370	15730	15730	15730	15730	0
110	20230823	172800	2208176370	15730	15730	15730	15730	0
111	20230823	172700	2208176370	15730	15730	15730	15730	0
112	20230823	172600	2208176370	15730	15730	15730	15730	0
113	20230823	172500	2208176370	15730	15730	15730	15730	0
114	20230823	172400	2208176370	15730	15730	15730	15730	0
115	20230823	172300	2208176370	15730	15730	15730	15730	0
116	20230823	172200	2208176370	15730	15730	15730	15730	0
117	20230823	172100	2208176370	15730	15730	15730	15730	0
118	20230823	172000	2208176370	15730	15730	15730	15730	0
119	20230823	171900	2208176370	15730	15730	15730	15730	0
120	20230823	171800	2208176370	15730	15730	15730	15730	0
121	20230823	171700	2208176370	15730	15730	15730	15730	0
122	20230823	171600	2208176370	15730	15730	15730	15730	2271
123	20230823	171500	2208176370	15730	15730	15730	15730	0
124	20230823	171400	2208176370	15730	15730	15730	15730	0
125	20230823	171300	2208176370	15730	15730	15730	15730	0
126	20230823	171200	2208176370	15730	15730	15730	15730	0
127	20230823	171100	2208176370	15730	15730	15730	15730	0
128	20230823	171000	2208176370	15730	15730	15730	15730	0
129	20230823	170900	2208176370	15730	15730	15730	15730	0
130	20230823	170800	2208176370	15730	15730	15730	15730	0
131	20230823	170700	2208176370	15730	15730	15730	15730	0
132	20230823	170600	2208176370	15730	15730	15730	15730	0
133	20230823	170500	2208176370	15730	15730	15730	15730	0
134	20230823	170400	2208176370	15730	15730	15730	15730	0
135	20230823	170300	2208176370	15730	15730	15730	15730	0
136	20230823	170200	2208176370	15730	15730	15730	15730	0
137	20230823	170100	2208176370	15730	15730	15730	15730	0
138	20230823	170000	2208176370	15730	15730	15730	15730	0
139	20230823	165900	2208176370	15730	15730	15730	15730	0
140	20230823	165800	2208176370	15730	15730	15730	15730	0
141	20230823	165700	2208176370	15730	15730	15730	15730	0
142	20230823	165600	2208176370	15730	15730	15730	15730	0
143	20230823	165500	2208176370	15730	15730	15730	15730	0
144	20230823	165400	2208176370	15730	15730	15730	15730	0
145	20230823	165300	2208176370	15730	15730	15730	15730	0
146	20230823	165200	2208176370	15730	15730	15730	15730	0
147	20230823	165100	2208176370	15730	15730	15730	15730	0
148	20230823	165000	2208176370	15730	15730	15730	15730	0
149	20230823	164900	2208176370	15730	15730	15730	15730	0
150	20230823	164800	2208176370	15730	15730	15730	15730	0
151	20230823	164700	2208176370	15730	15730	15730	15730	0
152	20230823	164600	2208176370	15730	15730	15730	15730	2271
153	20230823	164500	2208176370	15730	15730	15730	15730	0
154	20230823	164400	2208176370	15730	15730	15730	15730	0
155	20230823	164300	2208176370	15730	15730	15730	15730	0
156	20230823	164200	2208176370	15730	15730	15730	15730	0
157	20230823	164100	2208176370	15730	15730	15730	15730	0
158	20230823	164000	2208176370	15730	15730	15730	15730	0
159	20230823	163900	2208176370	15730	15730	15730	15730	0
160	20230823	163800	2208176370	15730	15730	15730	15730	0
161	20230823	163700	2208176370	15730	15730	15730	15730	0
162	20230823	163600	2208176370	15730	15730	15730	15730	0
163	20230823	163500	2208176370	15730	15730	15730	15730	0
164	20230823	163400	2208176370	15730	15730	15730	15730	0
165	20230823	163300	2208176370	15730	15730	15730	15730	0
166	20230823	163200	2208176370	15730	15730	15730	15730	0
167	20230823	163100	2208176370	15730	15730	15730	15730	0
168	20230823	163000	2208176370	15730	15730	15730	15730	0
169	20230823	162900	2208176370	15730	15730	15730	15730	0
170	20230823	162800	2208176370	15730	15730	15730	15730	0
171	20230823	162700	2208176370	15730	15730	15730	15730	0
172	20230823	162600	2208176370	15730	15730	15730	15730	0
173	20230823	162500	2208176370	15730	15730	15730	15730	0
174	20230823	162400	2208176370	15730	15730	15730	15730	0
175	20230823	162300	2208176370	15730	15730	15730	15730	0
176	20230823	162200	2208176370	15730	15730	15730	15730	0
177	20230823	162100	2208176370	15730	15730	15730	15730	0
178	20230823	162000	2208176370	15730	15730	15730	15730	0
179	20230823	161900	2208176370	15730	15730	15730	15730	0
180	20230823	161800	2208176370	15730	15730	15730	15730	0
181	20230823	161700	2208176370	15730	15730	15730	15730	0
182	20230823	161600	2208176370	15730	15730	15730	15730	2271
183	20230823	161500	2208176370	15730	15730	15730	15730	0
184	20230823	161400	2208176370	15730	15730	15730	15730	0
185	20230823	161300	2208176370	15730	15730	15730	15730	0
186	20230823	161200	2208176370	15730	15730	15730	15730	0
187	20230823	161100	2208176370	15730	15730	15730	15730	0
188	20230823	161000	2208176370	15730	15730	15730	15730	0
189	20230823	160900	2208176370	15730	15730	15730	15730	0
190	20230823	160800	2208176370	15730	15730	15730	15730	0
191	20230823	160700	2208176370	15730	15730	15730	15730	0
192	20230823	160600	2208176370	15730	15730	15730	15730	0
193	20230823	160500	2208176370	15730	15730	15730	15730	0
194	20230823	160400	2208176370	15730	15730	15730	15730	0
195	20230823	160300	2208176370	15730	15730	15730	15730	0
196	20230823	160200	2208176370	15730	15730	15730	15730	0
197	20230823	160100	2208176370	15730	15730	15730	15730	0
198	20230823	160000	2208176370	15730	15730	15730	15730	0
199	20230823	155900	2208176370	15730	15730	15730	15730	0
200	20230823	155800	2208176370	15730	15730	15730	15730	0
201	20230823	155700	2208176370	15730	15730	15730	15730	0
202	20230823	155600	2208176370	15730	15730	15730	15730	0
203	20230823	155500	2208176370	15730	15730	15730	15730	0
204	20230823	155400	2208176370	15730	15730	15730	15730	0
205	20230823	155300	2208176370	15730	15730	15730	15730	0
206	20230823	155200	2208176370	15730	15730	15730	15730	0
207	20230823	155100	2208176370	15730	15730	15730	15730	0
208	20230823	155000	2208176370	15730	15730	15730	15730	0
209	20230823	154900	2208176370	15730	15730	15730	15730	0
210	20230823	154800	2208176370	15730	15730	15730	15730	0
211	20230823	154700	2208176370	15730	15730	15730	15730	0
212	20230823	154600	2208176370	15730	15730	15730	15730	2271
213	20230823	154500	2208176370	15730	15730	15730	15730	0
214	20230823	154400	2208176370	15730	15730	15730	15730	0
215	20230823	154300	2208176370	15730	15730	15730	15730	0
216	20230823	154200	2208176370	15730	15730	15730	15730	0
217	20230823	154100	2208176370	15730	15730	15730	15730	0
218	20230823	154000	2208176370	15730	15730	15730	15730	0
219	20230823	153900	2208176370	15730	15730	15730	15730	0
220	20230823	153800	2208176370	15730	15730	15730	15730	0
221	20230823	153700	2208176370	15730	15730	15730	15730	0
222	20230823	153600	2208176370	15730	15730	15730	15730	0
223	20230823	153500	2208176370	15730	15730	15730	15730	0
224	20230823	153400	2208176370	15730	15730	15730	15730	0
225	20230823	153300	2208176370	15730	15730	15730	15730	0
226	20230823	153200	2208176370	15730	15730	15730	15730	0
227	20230823	153100	2208176370	15730	15730	15730	15730	0
228	20230823	153000	2208176370	15730	15730	15730	15730	2271
229	20230823	152900	2172453540	15620	15620	15620	15620	0
230	20230823	152800	2172453540	15620	15620	15620	15620	0
231	20230823	152700	2172453540	15620	15620	15620	15620	0
232	20230823	152600	2172453540	15620	15620	15620	15620	0
233	20230823	152500	2172453540	15620	15620	15620	15620	0
234	20230823	152400	2172453540	15620	15620	15620	15620	0
235	20230823	152300	2172453540	15620	15620	15620	15620	0
236	20230823	152200	2172453540	15620	15620	15620	15620	0
237	20230823	152100	2172453540	15620	15620	15620	15620	0
238	20230823	152000	2172453540	15620	15620	15620	15620	0
239	20230823	151900	2172453540	15620	15620	15670	15620	116
240	20230823	151800	2170638970	15670	15670	15670	15670	27
241	20230823	151700	2170215880	15670	15610	15670	15610	46
242	20230823	151600	2169496260	15610	15650	15650	15610	1160
243	20230823	151500	2151377670	15650	15650	15660	15630	1197
244	20230823	151400	2132649680	15650	15670	15670	15650	110
245	20230823	151300	2130928080	15670	15650	15670	15650	240
246	20230823	151200	2127170150	15660	15690	15690	15660	823
247	20230823	151100	2114273140	15670	15680	15680	15670	214
248	20230823	151000	2110919740	15680	15680	15680	15680	166
249	20230823	150900	2108316860	15680	15690	15690	15680	113
250	20230823	150800	2106544520	15680	15690	15690	15680	631
251	20230823	150700	2096645590	15690	15700	15700	15690	892
252	20230823	150600	2082644700	15750	15750	15750	15750	0
253	20230823	150500	2082644700	15750	15750	15750	15750	125
254	20230823	150400	2080675950	15750	15700	15750	15700	15
255	20230823	150300	2080440000	15700	15700	15700	15700	30
256	20230823	150200	2079969000	15690	15700	15700	15690	190
257	20230823	150100	2076986530	15750	15750	15750	15750	113
258	20230823	150000	2075206780	15750	15750	15750	15750	0
259	20230823	145900	2075206780	15750	15680	15750	15680	190
260	20230823	145800	2072227510	15680	15740	15790	15680	1822
261	20230823	145700	2043465880	15680	15670	15680	15670	295
262	20230823	145600	2038842800	15670	15670	15670	15670	109
263	20230823	145500	2037134770	15670	15670	15670	15670	130
264	20230823	145400	2035097670	15670	15670	15670	15670	144
265	20230823	145300	2032841190	15670	15650	15670	15620	458
266	20230823	145200	2025678680	15650	15650	15680	15640	130
267	20230823	145100	2023644830	15680	15670	15680	15630	489
268	20230823	145000	2015997700	15650	15630	15660	15630	182
269	20230823	144900	2013150220	15630	15650	15650	15630	670
270	20230823	144800	2002667850	15650	15700	15730	15650	1920
271	20230823	144700	1972554240	15700	15740	15740	15700	2003
272	20230823	144600	1941087800	15740	15760	15770	15740	1150
273	20230823	144500	1922975970	15760	15800	15800	15760	340
274	20230823	144400	1917606590	15800	15800	15800	15800	16
275	20230823	144300	1917353790	15810	15840	15850	15810	140
276	20230823	144200	1915138060	15850	15850	15850	15850	0
277	20230823	144100	1915138060	15850	15800	15850	15800	130
278	20230823	144000	1913079100	15800	15790	15800	15790	50
279	20230823	143900	1912289210	15790	15790	15790	15790	42
280	20230823	143800	1911626030	15790	15790	15790	15790	9
281	20230823	143700	1911483920	15770	15760	15770	15750	165
282	20230823	143600	1908884640	15750	15770	15770	15750	407
283	20230823	143500	1902473120	15790	15790	15790	15790	0
284	20230823	143400	1902473120	15790	15790	15790	15790	0
285	20230823	143300	1902473120	15790	15790	15790	15790	1
286	20230823	143200	1902457330	15780	15800	15800	15760	243
287	20230823	143100	1898627590	15780	15750	15780	15750	41
288	20230823	143000	1897980640	15750	15750	15750	15750	0
289	20230823	142900	1897980640	15750	15750	15750	15750	0
290	20230823	142800	1897980640	15750	15750	15750	15750	0
291	20230823	142700	1897980640	15750	15750	15750	15750	40
292	20230823	142600	1897350640	15780	15740	15780	15740	2
293	20230823	142500	1897319120	15780	15780	15780	15780	0
294	20230823	142400	1897319120	15780	15730	15780	15730	198
295	20230823	142300	1894198680	15730	15730	15730	15730	0
296	20230823	142200	1894198680	15730	15730	15730	15730	0
297	20230823	142100	1894198680	15730	15750	15750	15730	533
298	20230823	142000	1885812320	15760	15760	15760	15760	220
299	20230823	141900	1882345120	15760	15760	15760	15760	5
300	20230823	141800	1882266320	15760	15760	15760	15760	0
301	20230823	141700	1882266320	15760	15790	15800	15760	216
302	20230823	141600	1878854630	15760	15760	15760	15760	200
303	20230823	141500	1875702630	15750	15760	15780	15750	560
304	20230823	141400	1866878420	15750	15750	15750	15750	774
305	20230823	141300	1854687920	15750	15750	15750	15750	686
306	20230823	141200	1843883420	15750	15810	15810	15750	370
307	20230823	141100	1838041950	15810	15830	15830	15810	383
308	20230823	141000	1831981790	15820	15830	15830	15820	326
309	20230823	140900	1826821320	15830	15830	15830	15830	0
310	20230823	140800	1826821320	15830	15830	15830	15830	0
311	20230823	140700	1826821320	15830	15830	15830	15830	0
312	20230823	140600	1826821320	15830	15830	15830	15830	0
313	20230823	140500	1826821320	15830	15830	15830	15830	20
314	20230823	140400	1826504720	15900	15860	15930	15860	202
315	20230823	140300	1823290880	15800	15800	15800	15800	0
316	20230823	140200	1823290880	15800	15800	15800	15800	0
317	20230823	140100	1823290880	15800	15800	15800	15800	0
318	20230823	140000	1823290880	15800	15800	15800	15800	0
319	20230823	135900	1823290880	15800	15840	15840	15800	1899
320	20230823	135800	1793282600	15900	15900	15900	15900	29
321	20230823	135700	1792821500	15910	15820	15910	15820	144
322	20230823	135600	1790539830	15810	15810	15810	15810	5
323	20230823	135500	1790460780	15800	15800	15800	15800	131
324	20230823	135400	1788390980	15720	15720	15720	15720	52
325	20230823	135300	1787573540	15720	15740	15740	15720	200
326	20230823	135200	1784427500	15780	15810	15810	15780	337
327	20230823	135100	1779103460	15800	15810	15810	15800	119
328	20230823	135000	1777223120	15860	15860	15860	15860	10
329	20230823	134900	1777064520	15860	15860	15860	15860	9
330	20230823	134800	1776921780	15890	15890	15890	15890	35
331	20230823	134700	1776365630	15900	15900	15900	15900	0
332	20230823	134600	1776365630	15900	15850	15900	15850	843
333	20230823	134500	1762972440	15850	15850	15850	15850	43
334	20230823	134400	1762290890	15840	15830	15840	15820	216
335	20230823	134300	1758873440	15820	15820	15820	15820	32
336	20230823	134200	1758367200	15800	15800	15800	15800	0
337	20230823	134100	1758367200	15800	15800	15800	15800	18
338	20230823	134000	1758082800	15780	15780	15780	15780	0
339	20230823	133900	1758082800	15780	15780	15780	15780	0
340	20230823	133800	1758082800	15780	15780	15780	15780	507
341	20230823	133700	1750082340	15780	15740	15780	15740	61
342	20230823	133600	1749119800	15740	15730	15740	15720	484
343	20230823	133500	1741505860	15740	15820	15820	15740	1094
344	20230823	133400	1724234550	15820	15820	15820	15820	0
345	20230823	133300	1724234550	15820	15820	15820	15820	0
346	20230823	133200	1724234550	15820	15820	15820	15820	0
347	20230823	133100	1724234550	15820	15820	15820	15820	0
348	20230823	133000	1724234550	15820	15830	15830	15820	50
349	20230823	132900	1723443120	15830	15830	15830	15830	40
350	20230823	132800	1722809920	15850	15850	15850	15850	0
351	20230823	132700	1722809920	15850	15850	15850	15850	4
352	20230823	132600	1722746520	15850	15850	15850	15850	1
353	20230823	132500	1722730670	15830	15830	15830	15830	22
354	20230823	132400	1722382410	15820	15820	15820	15820	3
355	20230823	132300	1722334950	15820	15820	15820	15820	47
356	20230823	132200	1721591410	15820	15820	15820	15820	0
357	20230823	132100	1721591410	15820	15810	15820	15810	698
358	20230823	132000	1710556020	15820	15830	15830	15820	125
359	20230823	131900	1708577520	15820	15830	15830	15820	171
360	20230823	131800	1705871950	15840	15840	15840	15840	0
361	20230823	131700	1705871950	15840	15840	15840	15840	91
362	20230823	131600	1704430510	15840	15840	15840	15840	132
363	20230823	131500	1702339630	15840	15840	15840	15840	172
364	20230823	131400	1699615150	15880	15880	15880	15880	100
365	20230823	131300	1698027150	15880	15880	15880	15880	0
366	20230823	131200	1698027150	15880	15880	15880	15880	50
367	20230823	131100	1697233150	15880	15880	15880	15880	0
368	20230823	131000	1697233150	15880	15880	15880	15880	0
369	20230823	130900	1697233150	15880	15880	15880	15880	1
370	20230823	130800	1697217270	15810	15810	15810	15810	0
371	20230823	130700	1697217270	15810	15810	15810	15810	0
372	20230823	130600	1697217270	15810	15870	15870	15810	1321
373	20230823	130500	1676291700	15870	15870	15870	15870	5
374	20230823	130400	1676212350	15910	15910	15910	15910	1
375	20230823	130300	1676196440	15860	15860	15860	15860	350
376	20230823	130200	1670645440	15880	15880	15880	15880	0
377	20230823	130100	1670645440	15880	15880	15890	15880	818
378	20230823	130000	1657655130	15880	15880	15880	15880	40
379	20230823	125900	1657019930	15880	15900	15900	15880	679
380	20230823	125800	1646232950	15900	15920	15920	15900	421
381	20230823	125700	1639533200	15920	15930	15930	15920	264
382	20230823	125600	1635327730	15930	15930	15930	15930	112
383	20230823	125500	1633543570	15930	15930	15930	15930	93
384	20230823	125400	1632062080	15930	15940	15940	15930	6
385	20230823	125300	1631966450	15950	15950	15950	15950	0
386	20230823	125200	1631966450	15950	15950	15950	15950	9
387	20230823	125100	1631822900	15950	15960	15960	15950	64
388	20230823	125000	1630801500	15960	15980	15980	15960	19
389	20230823	124900	1630498240	15980	16000	16000	15980	84
390	20230823	124800	1629155900	15990	15990	15990	15990	2
391	20230823	124700	1629123920	15990	15990	15990	15990	0
392	20230823	124600	1629123920	15990	15990	15990	15990	27
393	20230823	124500	1628692190	15990	15990	15990	15990	0
394	20230823	124400	1628692190	15990	15990	15990	15990	41
395	20230823	124300	1628036600	15990	15990	15990	15990	0
396	20230823	124200	1628036600	15990	15990	15990	15990	5
397	20230823	124100	1627956650	15990	15990	15990	15990	0
398	20230823	124000	1627956650	15990	16000	16000	15990	11
399	20230823	123900	1627780660	16000	16030	16030	16000	32
400	20230823	123800	1627268150	16030	16020	16030	16020	23
401	20230823	123700	1626899650	16020	16020	16020	16020	1
402	20230823	123600	1626883630	16010	16000	16010	16000	18
403	20230823	123500	1626595620	16000	15980	16000	15970	1376
404	20230823	123400	1604598020	15980	15910	15980	15910	1183
405	20230823	123300	1585732530	15900	15900	15900	15900	70
406	20230823	123200	1584619530	15940	15940	15940	15940	402
407	20230823	123100	1578211650	15940	15940	15940	15940	0
408	20230823	123000	1578211650	15940	15940	15940	15940	31
409	20230823	122900	1577717510	15950	15950	15950	15950	0
410	20230823	122800	1577717510	15950	15900	15950	15890	257
411	20230823	122700	1573621410	15910	15910	15910	15910	930
412	20230823	122600	1558825110	15910	15910	15910	15910	10
413	20230823	122500	1558666010	15900	15900	15900	15900	36
414	20230823	122400	1558093610	15890	15890	15890	15890	82
415	20230823	122300	1556790630	15880	15900	15970	15880	242
416	20230823	122200	1552933940	15900	15880	15900	15880	208
417	20230823	122100	1549628510	15870	15870	15870	15870	1
418	20230823	122000	1549612640	15860	15860	15860	15860	99
419	20230823	121900	1548042500	15860	15870	15870	15860	226
420	20230823	121800	1544456710	15870	15880	15880	15870	37
421	20230823	121700	1543869410	15890	15880	15890	15880	22
422	20230823	121600	1543519850	15880	15890	15890	15880	17
423	20230823	121500	1543249790	15900	15900	15900	15900	0
424	20230823	121400	1543249790	15900	15900	15900	15900	0
425	20230823	121300	1543249790	15900	15900	15900	15900	0
426	20230823	121200	1543249790	15900	15900	15900	15900	0
427	20230823	121100	1543249790	15900	15900	15900	15900	0
428	20230823	121000	1543249790	15900	15900	15900	15900	0
429	20230823	120900	1543249790	15900	15900	15900	15900	144
430	20230823	120800	1540960190	15860	15860	15860	15860	130
431	20230823	120700	1538898390	15860	15860	15860	15860	4
432	20230823	120600	1538834950	15860	15850	15860	15850	32
433	20230823	120500	1538327740	15850	15900	15900	15850	6
434	20230823	120400	1538232390	15900	15900	15900	15900	8
435	20230823	120300	1538105190	15900	15900	15900	15900	0
436	20230823	120200	1538105190	15900	15900	15900	15900	10
437	20230823	120100	1537946190	15900	15900	15900	15900	11
438	20230823	120000	1537771290	15900	15870	15900	15870	488
439	20230823	115900	1530024560	15880	15880	15880	15880	0
440	20230823	115800	1530024560	15880	15880	15880	15880	1
441	20230823	115700	1530008680	15880	15900	15900	15880	88
442	20230823	115600	1528609640	15890	15890	15890	15890	50
443	20230823	115500	1527815140	15870	15870	15870	15870	108
444	20230823	115400	1526101180	15870	15840	15870	15840	135
445	20230823	115300	1523962420	15840	15840	15840	15840	0
446	20230823	115200	1523962420	15840	15820	15840	15790	2221
447	20230823	115100	1488787200	15790	15790	15790	15790	0
448	20230823	115000	1488787200	15790	15790	15790	15790	10
449	20230823	114900	1488629300	15780	15780	15780	15780	233
450	20230823	114800	1484952560	15780	15800	15800	15780	1072
451	20230823	114700	1468028650	15800	15800	15800	15800	200
452	20230823	114600	1464868650	15840	15840	15840	15840	0
453	20230823	114500	1464868650	15840	15840	15840	15840	7
454	20230823	114400	1464757770	15810	15810	15810	15810	286
455	20230823	114300	1460236110	15810	15810	15810	15810	2
456	20230823	114200	1460204490	15840	15810	15840	15810	106
457	20230823	114100	1458528600	15810	15820	15820	15810	625
458	20230823	114000	1448641110	15820	15820	15820	15820	0
459	20230823	113900	1448641110	15820	15820	15820	15820	0
460	20230823	113800	1448641110	15820	15840	15840	15820	632
461	20230823	113700	1438640610	15810	15810	15810	15810	1
462	20230823	113600	1438624800	15800	15800	15800	15800	11
463	20230823	113500	1438451000	15800	15800	15800	15800	0
464	20230823	113400	1438451000	15800	15810	15810	15800	62
465	20230823	113300	1437471330	15810	15820	15820	15810	129
466	20230823	113200	1435431740	15840	15840	15840	15840	86
467	20230823	113100	1434069500	15840	15770	15840	15770	1208
468	20230823	113000	1414974970	15770	15750	15770	15750	306
469	20230823	112900	1410153290	15750	15750	15760	15750	463
470	20230823	112800	1402859420	15680	15680	15680	15680	0
471	20230823	112700	1402859420	15680	15690	15690	15680	500
472	20230823	112600	1395015110	15690	15700	15700	15690	254
473	20230823	112500	1391029750	15700	15750	15750	15700	470
474	20230823	112400	1383649950	15690	15700	15700	15690	201
475	20230823	112300	1380494260	15700	15700	15700	15700	0
476	20230823	112200	1380494260	15700	15740	15740	15700	500
477	20230823	112100	1372639970	15740	15740	15740	15740	4
478	20230823	112000	1372577010	15740	15740	15740	15740	0
479	20230823	111900	1372577010	15740	15760	15760	15700	143
480	20230823	111800	1370329160	15700	15700	15700	15700	0
481	20230823	111700	1370329160	15700	15710	15710	15700	145
482	20230823	111600	1368051730	15710	15710	15710	15710	0
483	20230823	111500	1368051730	15710	15710	15710	15710	100
484	20230823	111400	1366480730	15710	15710	15710	15710	152
485	20230823	111300	1364092810	15710	15710	15710	15710	4
486	20230823	111200	1364029970	15710	15730	15730	15710	500
487	20230823	111100	1356170860	15730	15730	15730	15730	0
488	20230823	111000	1356170860	15730	15730	15730	15730	0
489	20230823	110900	1356170860	15730	15720	15730	15720	20
490	20230823	110800	1355856360	15710	15710	15710	15710	10
491	20230823	110700	1355699260	15700	15700	15700	15700	0
492	20230823	110600	1355699260	15700	15700	15700	15700	125
493	20230823	110500	1353736760	15700	15750	15750	15700	25
494	20230823	110400	1353343760	15750	15770	15770	15750	3
495	20230823	110300	1353296490	15770	15760	15770	15760	60
496	20230823	110200	1352350600	15760	15710	15760	15690	589
497	20230823	110100	1343107140	15700	15700	15700	15700	1
498	20230823	110000	1343091440	15690	15640	15690	15610	2804
499	20230823	105900	1299263740	15620	15660	15690	15600	3242
500	20230823	105800	1248482200	15650	15720	15720	15650	2409
501	20230823	105700	1210668330	15730	15730	15730	15730	149
502	20230823	105600	1208324560	15730	15750	15750	15730	31
503	20230823	105500	1207836530	15730	15740	15740	15730	47
504	20230823	105400	1207097100	15780	15780	15780	15780	16
505	20230823	105300	1206844620	15730	15770	15770	15730	1536
506	20230823	105200	1182653410	15780	15790	15790	15780	14
507	20230823	105100	1182432410	15770	15800	15810	15770	1559
508	20230823	105000	1157824500	15800	15810	15810	15790	673
509	20230823	104900	1147193960	15810	15810	15810	15810	462
510	20230823	104800	1139889740	15790	15790	15790	15790	0
511	20230823	104700	1139889740	15790	15810	15850	15790	848
512	20230823	104600	1126488320	15820	15820	15820	15820	0
513	20230823	104500	1126488320	15820	15820	15820	15820	125
514	20230823	104400	1124510820	15840	15840	15840	15840	680
515	20230823	104300	1113739620	15850	15850	15850	15850	134
516	20230823	104200	1111615720	15850	15850	15850	15850	1
517	20230823	104100	1111599870	15880	15850	15880	15840	224
518	20230823	104000	1108046810	15850	15850	15850	15850	45
519	20230823	103900	1107333560	15850	15850	15850	15850	25
520	20230823	103800	1106937310	15850	15860	15860	15850	289
521	20230823	103700	1102354930	15860	15870	15880	15860	895
522	20230823	103600	1088155630	15860	15860	15860	15860	4
523	20230823	103500	1088092190	15860	15850	15860	15850	313
524	20230823	103400	1083128430	15860	15860	15860	15860	0
525	20230823	103300	1083128430	15860	15860	15860	15860	1
526	20230823	103200	1083112570	15860	15860	15860	15860	0
527	20230823	103100	1083112570	15860	15860	15860	15860	0
528	20230823	103000	1083112570	15860	15840	15860	15840	245
529	20230823	102900	1079231110	15810	15810	15810	15810	10
530	20230823	102800	1079073010	15800	15800	15800	15800	7
531	20230823	102700	1078962410	15800	15800	15800	15800	453
532	20230823	102600	1071805010	15790	15800	15800	15790	885
533	20230823	102500	1057826620	15810	15830	15830	15810	1069
534	20230823	102400	1040917450	15870	15870	15870	15870	70
535	20230823	102300	1039806550	15880	15880	15880	15880	0
536	20230823	102200	1039806550	15880	15820	15880	15820	354
537	20230823	102100	1034189980	15880	15880	15880	15820	1134
538	20230823	102000	1016221590	15880	15910	15910	15880	187
539	20230823	101900	1013246810	15910	15910	15910	15910	573
540	20230823	101800	1004130380	15910	15890	15910	15890	170
541	20230823	101700	1001427650	15890	15880	15890	15880	16
542	20230823	101600	1001173560	15870	15860	15880	15860	82
543	20230823	101500	999872320	15850	15850	15850	15850	181
544	20230823	101400	997003470	15850	15850	15850	15850	30
545	20230823	101300	996527970	15860	15860	15860	15860	2
546	20230823	101200	996496250	15860	15860	15860	15860	1
547	20230823	101100	996480390	15860	15820	15860	15820	14
548	20230823	101000	996258870	15830	15830	15830	15830	69
549	20230823	100900	995166600	15830	15840	15840	15830	501
550	20230823	100800	987232780	15840	15850	15870	15840	292
551	20230823	100700	982604450	15840	15830	15840	15830	276
552	20230823	100600	978235250	15850	15840	15850	15830	456
553	20230823	100500	971013710	15840	15830	15850	15820	195
554	20230823	100400	967927060	15830	15850	15850	15830	694
555	20230823	100300	956931790	15860	15900	15900	15860	1204
556	20230823	100200	937822160	15880	15910	15910	15880	510
557	20230823	100100	929708920	15910	15920	15920	15910	203
558	20230823	100000	926478170	15920	15920	15920	15920	12
559	20230823	095900	926287130	15920	15920	15930	15920	302
560	20230823	095800	921479140	15920	15880	15920	15880	283
561	20230823	095700	916977090	15890	15880	15890	15880	329
562	20230823	095600	911751000	15880	15900	15900	15880	174
563	20230823	095500	908984810	15900	15900	15900	15890	143
564	20230823	095400	906711540	15900	15900	15900	15900	51
565	20230823	095300	905900640	15880	15910	15910	15880	38
566	20230823	095200	905296900	15910	15910	15910	15880	781
567	20230823	095100	892873590	15880	15890	15890	15880	35
568	20230823	095000	892317470	15890	15900	15940	15890	527
569	20230823	094900	883937160	15890	15880	15890	15880	46
570	20230823	094800	883206560	15880	15880	15880	15880	10
571	20230823	094700	883047760	15880	15930	15930	15880	228
572	20230823	094600	879424620	15870	15870	15880	15860	130
573	20230823	094500	877361490	15870	15840	15870	15840	137
574	20230823	094400	875187900	15840	15840	15850	15840	27
575	20230823	094300	874760210	15840	15820	15840	15820	152
576	20230823	094200	872355350	15820	15860	15860	15810	3426
577	20230823	094100	818059370	15870	15970	15970	15870	564
578	20230823	094000	809101430	15890	15900	15900	15890	600
579	20230823	093900	799563480	15900	15900	15900	15900	394
580	20230823	093800	793298880	15900	15960	16000	15900	4177
581	20230823	093700	726767730	16000	15970	16000	15950	1078
582	20230823	093600	709561080	15960	15970	15970	15960	266
583	20230823	093500	705315500	15960	15970	15970	15950	601
584	20230823	093400	695723650	15960	16030	16030	15960	1693
585	20230823	093300	668644790	16030	16030	16030	16030	21
586	20230823	093200	668308160	16030	16020	16050	16010	243
587	20230823	093100	664417390	16050	16000	16050	16000	413
588	20230823	093000	657804300	16010	16010	16010	16000	620
589	20230823	092900	647879280	16010	16070	16070	16010	682
590	20230823	092800	636930460	16080	16040	16090	16040	1225
591	20230823	092700	617281370	16050	16150	16150	16050	4876
592	20230823	092600	538853180	16150	16150	16150	16150	58
593	20230823	092500	537916480	16160	16090	16160	16090	171
594	20230823	092400	535163690	16150	16090	16150	16090	31
595	20230823	092300	534663640	16170	16170	16170	16170	0
596	20230823	092200	534663640	16170	16120	16180	16070	267
597	20230823	092100	530363580	16140	16190	16190	16120	437
598	20230823	092000	523305830	16150	16190	16200	16150	1278
599	20230823	091900	502629010	16190	16210	16250	16180	4891
600	20230823	091800	423354290	16260	16270	16270	16260	867
601	20230823	091700	409254270	16270	16230	16300	16230	2944
602	20230823	091600	361322990	16250	16180	16250	16180	3672
603	20230823	091500	301788270	16170	16090	16170	16070	2484
604	20230823	091400	261704390	16070	16080	16090	16070	72
605	20230823	091300	260546550	16070	15970	16070	15950	3246
606	20230823	091200	208488320	16010	16030	16040	15970	307
607	20230823	091100	203577710	16050	16040	16050	16040	196
608	20230823	091000	200431950	16030	15960	16030	15960	365
609	20230823	090900	194598970	15960	16090	16090	15960	2104
610	20230823	090800	160867380	16090	16090	16090	16090	190
611	20230823	090700	157810280	16090	16130	16130	16080	5
612	20230823	090600	157729720	16150	16140	16150	16110	261
613	20230823	090500	153520840	16120	16090	16120	16090	752
614	20230823	090400	141415510	16090	16040	16090	16040	267
615	20230823	090300	137127610	16040	16040	16110	16040	927
616	20230823	090200	122222870	16040	15850	16040	15850	735
617	20230823	090100	110494850	15920	15880	15990	15850	3721
618	20230823	090000	51412950	15880	15810	16070	15810	3197