KissMeData/302430/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	203300	284375150	15820	15820	15820	15820	839
3	20230823	203200	284375150	15820	15820	15820	15820	0
4	20230823	203100	284375150	15820	15820	15820	15820	0
5	20230823	203000	284375150	15820	15820	15820	15820	0
6	20230823	202900	284375150	15820	15820	15820	15820	0
7	20230823	202800	284375150	15820	15820	15820	15820	0
8	20230823	202700	284375150	15820	15820	15820	15820	0
9	20230823	202600	284375150	15820	15820	15820	15820	0
10	20230823	202500	284375150	15820	15820	15820	15820	0
11	20230823	202400	284375150	15820	15820	15820	15820	0
12	20230823	202300	284375150	15820	15820	15820	15820	0
13	20230823	202200	284375150	15820	15820	15820	15820	0
14	20230823	202100	284375150	15820	15820	15820	15820	0
15	20230823	202000	284375150	15820	15820	15820	15820	0
16	20230823	201900	284375150	15820	15820	15820	15820	0
17	20230823	201800	284375150	15820	15820	15820	15820	0
18	20230823	201700	284375150	15820	15820	15820	15820	0
19	20230823	201600	284375150	15820	15820	15820	15820	0
20	20230823	201500	284375150	15820	15820	15820	15820	0
21	20230823	201400	284375150	15820	15820	15820	15820	0
22	20230823	201300	284375150	15820	15820	15820	15820	0
23	20230823	201200	284375150	15820	15820	15820	15820	0
24	20230823	201100	284375150	15820	15820	15820	15820	0
25	20230823	201000	284375150	15820	15820	15820	15820	0
26	20230823	200900	284375150	15820	15820	15820	15820	0
27	20230823	200800	284375150	15820	15820	15820	15820	0
28	20230823	200700	284375150	15820	15820	15820	15820	0
29	20230823	200600	284375150	15820	15820	15820	15820	0
30	20230823	200500	284375150	15820	15820	15820	15820	0
31	20230823	200400	284375150	15820	15820	15820	15820	0
32	20230823	200300	284375150	15820	15820	15820	15820	839
33	20230823	200200	284375150	15820	15820	15820	15820	0
34	20230823	200100	284375150	15820	15820	15820	15820	0
35	20230823	200000	284375150	15820	15820	15820	15820	0
36	20230823	195900	284375150	15820	15820	15820	15820	0
37	20230823	195800	284375150	15820	15820	15820	15820	0
38	20230823	195700	284375150	15820	15820	15820	15820	0
39	20230823	195600	284375150	15820	15820	15820	15820	0
40	20230823	195500	284375150	15820	15820	15820	15820	0
41	20230823	195400	284375150	15820	15820	15820	15820	0
42	20230823	195300	284375150	15820	15820	15820	15820	0
43	20230823	195200	284375150	15820	15820	15820	15820	0
44	20230823	195100	284375150	15820	15820	15820	15820	0
45	20230823	195000	284375150	15820	15820	15820	15820	0
46	20230823	194900	284375150	15820	15820	15820	15820	0
47	20230823	194800	284375150	15820	15820	15820	15820	0
48	20230823	194700	284375150	15820	15820	15820	15820	0
49	20230823	194600	284375150	15820	15820	15820	15820	0
50	20230823	194500	284375150	15820	15820	15820	15820	0
51	20230823	194400	284375150	15820	15820	15820	15820	0
52	20230823	194300	284375150	15820	15820	15820	15820	0
53	20230823	194200	284375150	15820	15820	15820	15820	0
54	20230823	194100	284375150	15820	15820	15820	15820	0
55	20230823	194000	284375150	15820	15820	15820	15820	0
56	20230823	193900	284375150	15820	15820	15820	15820	0
57	20230823	193800	284375150	15820	15820	15820	15820	0
58	20230823	193700	284375150	15820	15820	15820	15820	0
59	20230823	193600	284375150	15820	15820	15820	15820	0
60	20230823	193500	284375150	15820	15820	15820	15820	0
61	20230823	193400	284375150	15820	15820	15820	15820	0
62	20230823	193300	284375150	15820	15820	15820	15820	839
63	20230823	193200	284375150	15820	15820	15820	15820	0
64	20230823	193100	284375150	15820	15820	15820	15820	0
65	20230823	193000	284375150	15820	15820	15820	15820	0
66	20230823	192900	284375150	15820	15820	15820	15820	0
67	20230823	192800	284375150	15820	15820	15820	15820	0
68	20230823	192700	284375150	15820	15820	15820	15820	0
69	20230823	192600	284375150	15820	15820	15820	15820	0
70	20230823	192500	284375150	15820	15820	15820	15820	0
71	20230823	192400	284375150	15820	15820	15820	15820	0
72	20230823	192300	284375150	15820	15820	15820	15820	0
73	20230823	192200	284375150	15820	15820	15820	15820	0
74	20230823	192100	284375150	15820	15820	15820	15820	0
75	20230823	192000	284375150	15820	15820	15820	15820	0
76	20230823	191900	284375150	15820	15820	15820	15820	0
77	20230823	191800	284375150	15820	15820	15820	15820	0
78	20230823	191700	284375150	15820	15820	15820	15820	0
79	20230823	191600	284375150	15820	15820	15820	15820	0
80	20230823	191500	284375150	15820	15820	15820	15820	0
81	20230823	191400	284375150	15820	15820	15820	15820	0
82	20230823	191300	284375150	15820	15820	15820	15820	0
83	20230823	191200	284375150	15820	15820	15820	15820	0
84	20230823	191100	284375150	15820	15820	15820	15820	0
85	20230823	191000	284375150	15820	15820	15820	15820	0
86	20230823	190900	284375150	15820	15820	15820	15820	0
87	20230823	190800	284375150	15820	15820	15820	15820	0
88	20230823	190700	284375150	15820	15820	15820	15820	0
89	20230823	190600	284375150	15820	15820	15820	15820	0
90	20230823	190500	284375150	15820	15820	15820	15820	0
91	20230823	190400	284375150	15820	15820	15820	15820	0
92	20230823	190300	284375150	15820	15820	15820	15820	839
93	20230823	190200	284375150	15820	15820	15820	15820	0
94	20230823	190100	284375150	15820	15820	15820	15820	0
95	20230823	190000	284375150	15820	15820	15820	15820	0
96	20230823	185900	284375150	15820	15820	15820	15820	0
97	20230823	185800	284375150	15820	15820	15820	15820	0
98	20230823	185700	284375150	15820	15820	15820	15820	0
99	20230823	185600	284375150	15820	15820	15820	15820	0
100	20230823	185500	284375150	15820	15820	15820	15820	0
101	20230823	185400	284375150	15820	15820	15820	15820	0
102	20230823	185300	284375150	15820	15820	15820	15820	0
103	20230823	185200	284375150	15820	15820	15820	15820	0
104	20230823	185100	284375150	15820	15820	15820	15820	0
105	20230823	185000	284375150	15820	15820	15820	15820	0
106	20230823	184900	284375150	15820	15820	15820	15820	0
107	20230823	184800	284375150	15820	15820	15820	15820	0
108	20230823	184700	284375150	15820	15820	15820	15820	0
109	20230823	184600	284375150	15820	15820	15820	15820	0
110	20230823	184500	284375150	15820	15820	15820	15820	0
111	20230823	184400	284375150	15820	15820	15820	15820	0
112	20230823	184300	284375150	15820	15820	15820	15820	0
113	20230823	184200	284375150	15820	15820	15820	15820	0
114	20230823	184100	284375150	15820	15820	15820	15820	0
115	20230823	184000	284375150	15820	15820	15820	15820	0
116	20230823	183900	284375150	15820	15820	15820	15820	0
117	20230823	183800	284375150	15820	15820	15820	15820	0
118	20230823	183700	284375150	15820	15820	15820	15820	0
119	20230823	183600	284375150	15820	15820	15820	15820	0
120	20230823	183500	284375150	15820	15820	15820	15820	0
121	20230823	183400	284375150	15820	15820	15820	15820	0
122	20230823	183300	284375150	15820	15820	15820	15820	839
123	20230823	183200	284375150	15820	15820	15820	15820	0
124	20230823	183100	284375150	15820	15820	15820	15820	0
125	20230823	183000	284375150	15820	15820	15820	15820	0
126	20230823	182900	284375150	15820	15820	15820	15820	0
127	20230823	182800	284375150	15820	15820	15820	15820	0
128	20230823	182700	284375150	15820	15820	15820	15820	0
129	20230823	182600	284375150	15820	15820	15820	15820	0
130	20230823	182500	284375150	15820	15820	15820	15820	0
131	20230823	182400	284375150	15820	15820	15820	15820	0
132	20230823	182300	284375150	15820	15820	15820	15820	0
133	20230823	182200	284375150	15820	15820	15820	15820	0
134	20230823	182100	284375150	15820	15820	15820	15820	0
135	20230823	182000	284375150	15820	15820	15820	15820	0
136	20230823	181900	284375150	15820	15820	15820	15820	0
137	20230823	181800	284375150	15820	15820	15820	15820	0
138	20230823	181700	284375150	15820	15820	15820	15820	0
139	20230823	181600	284375150	15820	15820	15820	15820	0
140	20230823	181500	284375150	15820	15820	15820	15820	0
141	20230823	181400	284375150	15820	15820	15820	15820	0
142	20230823	181300	284375150	15820	15820	15820	15820	0
143	20230823	181200	284375150	15820	15820	15820	15820	0
144	20230823	181100	284375150	15820	15820	15820	15820	0
145	20230823	181000	284375150	15820	15820	15820	15820	0
146	20230823	180900	284375150	15820	15820	15820	15820	0
147	20230823	180800	284375150	15820	15820	15820	15820	0
148	20230823	180700	284375150	15820	15820	15820	15820	0
149	20230823	180600	284375150	15820	15820	15820	15820	0
150	20230823	180500	284375150	15820	15820	15820	15820	0
151	20230823	180400	284375150	15820	15820	15820	15820	0
152	20230823	180300	284375150	15820	15820	15820	15820	839
153	20230823	180200	284375150	15820	15820	15820	15820	0
154	20230823	180100	284375150	15820	15820	15820	15820	0
155	20230823	180000	284375150	15820	15820	15820	15820	0
156	20230823	175900	284375150	15820	15820	15820	15820	0
157	20230823	175800	284375150	15820	15820	15820	15820	0
158	20230823	175700	284375150	15820	15820	15820	15820	0
159	20230823	175600	284375150	15820	15820	15820	15820	0
160	20230823	175500	284375150	15820	15820	15820	15820	0
161	20230823	175400	284375150	15820	15820	15820	15820	0
162	20230823	175300	284375150	15820	15820	15820	15820	0
163	20230823	175200	284375150	15820	15820	15820	15820	0
164	20230823	175100	284375150	15820	15820	15820	15820	0
165	20230823	175000	284375150	15820	15820	15820	15820	0
166	20230823	174900	284375150	15820	15820	15820	15820	0
167	20230823	174800	284375150	15820	15820	15820	15820	0
168	20230823	174700	284375150	15820	15820	15820	15820	0
169	20230823	174600	284375150	15820	15820	15820	15820	0
170	20230823	174500	284375150	15820	15820	15820	15820	0
171	20230823	174400	284375150	15820	15820	15820	15820	0
172	20230823	174300	284375150	15820	15820	15820	15820	0
173	20230823	174200	284375150	15820	15820	15820	15820	0
174	20230823	174100	284375150	15820	15820	15820	15820	0
175	20230823	174000	284375150	15820	15820	15820	15820	0
176	20230823	173900	284375150	15820	15820	15820	15820	0
177	20230823	173800	284375150	15820	15820	15820	15820	0
178	20230823	173700	284375150	15820	15820	15820	15820	0
179	20230823	173600	284375150	15820	15820	15820	15820	0
180	20230823	173500	284375150	15820	15820	15820	15820	0
181	20230823	173400	284375150	15820	15820	15820	15820	0
182	20230823	173300	284375150	15820	15820	15820	15820	839
183	20230823	173200	284375150	15820	15820	15820	15820	0
184	20230823	173100	284375150	15820	15820	15820	15820	0
185	20230823	173000	284375150	15820	15820	15820	15820	0
186	20230823	172900	284375150	15820	15820	15820	15820	0
187	20230823	172800	284375150	15820	15820	15820	15820	0
188	20230823	172700	284375150	15820	15820	15820	15820	0
189	20230823	172600	284375150	15820	15820	15820	15820	0
190	20230823	172500	284375150	15820	15820	15820	15820	0
191	20230823	172400	284375150	15820	15820	15820	15820	0
192	20230823	172300	284375150	15820	15820	15820	15820	0
193	20230823	172200	284375150	15820	15820	15820	15820	0
194	20230823	172100	284375150	15820	15820	15820	15820	0
195	20230823	172000	284375150	15820	15820	15820	15820	0
196	20230823	171900	284375150	15820	15820	15820	15820	0
197	20230823	171800	284375150	15820	15820	15820	15820	0
198	20230823	171700	284375150	15820	15820	15820	15820	0
199	20230823	171600	284375150	15820	15820	15820	15820	0
200	20230823	171500	284375150	15820	15820	15820	15820	0
201	20230823	171400	284375150	15820	15820	15820	15820	0
202	20230823	171300	284375150	15820	15820	15820	15820	0
203	20230823	171200	284375150	15820	15820	15820	15820	0
204	20230823	171100	284375150	15820	15820	15820	15820	0
205	20230823	171000	284375150	15820	15820	15820	15820	0
206	20230823	170900	284375150	15820	15820	15820	15820	0
207	20230823	170800	284375150	15820	15820	15820	15820	0
208	20230823	170700	284375150	15820	15820	15820	15820	0
209	20230823	170600	284375150	15820	15820	15820	15820	0
210	20230823	170500	284375150	15820	15820	15820	15820	0
211	20230823	170400	284375150	15820	15820	15820	15820	0
212	20230823	170300	284375150	15820	15820	15820	15820	839
213	20230823	170200	284375150	15820	15820	15820	15820	0
214	20230823	170100	284375150	15820	15820	15820	15820	0
215	20230823	170000	284375150	15820	15820	15820	15820	0
216	20230823	165900	284375150	15820	15820	15820	15820	0
217	20230823	165800	284375150	15820	15820	15820	15820	0
218	20230823	165700	284375150	15820	15820	15820	15820	0
219	20230823	165600	284375150	15820	15820	15820	15820	0
220	20230823	165500	284375150	15820	15820	15820	15820	0
221	20230823	165400	284375150	15820	15820	15820	15820	0
222	20230823	165300	284375150	15820	15820	15820	15820	0
223	20230823	165200	284375150	15820	15820	15820	15820	0
224	20230823	165100	284375150	15820	15820	15820	15820	0
225	20230823	165000	284375150	15820	15820	15820	15820	0
226	20230823	164900	284375150	15820	15820	15820	15820	0
227	20230823	164800	284375150	15820	15820	15820	15820	0
228	20230823	164700	284375150	15820	15820	15820	15820	0
229	20230823	164600	284375150	15820	15820	15820	15820	0
230	20230823	164500	284375150	15820	15820	15820	15820	0
231	20230823	164400	284375150	15820	15820	15820	15820	0
232	20230823	164300	284375150	15820	15820	15820	15820	0
233	20230823	164200	284375150	15820	15820	15820	15820	0
234	20230823	164100	284375150	15820	15820	15820	15820	0
235	20230823	164000	284375150	15820	15820	15820	15820	0
236	20230823	163900	284375150	15820	15820	15820	15820	0
237	20230823	163800	284375150	15820	15820	15820	15820	0
238	20230823	163700	284375150	15820	15820	15820	15820	0
239	20230823	163600	284375150	15820	15820	15820	15820	0
240	20230823	163500	284375150	15820	15820	15820	15820	0
241	20230823	163400	284375150	15820	15820	15820	15820	0
242	20230823	163300	284375150	15820	15820	15820	15820	839
243	20230823	163200	284375150	15820	15820	15820	15820	0
244	20230823	163100	284375150	15820	15820	15820	15820	0
245	20230823	163000	284375150	15820	15820	15820	15820	0
246	20230823	162900	284375150	15820	15820	15820	15820	0
247	20230823	162800	284375150	15820	15820	15820	15820	0
248	20230823	162700	284375150	15820	15820	15820	15820	0
249	20230823	162600	284375150	15820	15820	15820	15820	0
250	20230823	162500	284375150	15820	15820	15820	15820	0
251	20230823	162400	284375150	15820	15820	15820	15820	0
252	20230823	162300	284375150	15820	15820	15820	15820	0
253	20230823	162200	284375150	15820	15820	15820	15820	0
254	20230823	162100	284375150	15820	15820	15820	15820	0
255	20230823	162000	284375150	15820	15820	15820	15820	0
256	20230823	161900	284375150	15820	15820	15820	15820	0
257	20230823	161800	284375150	15820	15820	15820	15820	0
258	20230823	161700	284375150	15820	15820	15820	15820	0
259	20230823	161600	284375150	15820	15820	15820	15820	0
260	20230823	161500	284375150	15820	15820	15820	15820	0
261	20230823	161400	284375150	15820	15820	15820	15820	0
262	20230823	161300	284375150	15820	15820	15820	15820	0
263	20230823	161200	284375150	15820	15820	15820	15820	0
264	20230823	161100	284375150	15820	15820	15820	15820	0
265	20230823	161000	284375150	15820	15820	15820	15820	0
266	20230823	160900	284375150	15820	15820	15820	15820	0
267	20230823	160800	284375150	15820	15820	15820	15820	0
268	20230823	160700	284375150	15820	15820	15820	15820	0
269	20230823	160600	284375150	15820	15820	15820	15820	0
270	20230823	160500	284375150	15820	15820	15820	15820	0
271	20230823	160400	284375150	15820	15820	15820	15820	0
272	20230823	160300	284375150	15820	15820	15820	15820	839
273	20230823	160200	284375150	15820	15820	15820	15820	0
274	20230823	160100	284375150	15820	15820	15820	15820	0
275	20230823	160000	284375150	15820	15820	15820	15820	0
276	20230823	155900	284375150	15820	15820	15820	15820	0
277	20230823	155800	284375150	15820	15820	15820	15820	0
278	20230823	155700	284375150	15820	15820	15820	15820	0
279	20230823	155600	284375150	15820	15820	15820	15820	0
280	20230823	155500	284375150	15820	15820	15820	15820	0
281	20230823	155400	284375150	15820	15820	15820	15820	0
282	20230823	155300	284375150	15820	15820	15820	15820	0
283	20230823	155200	284375150	15820	15820	15820	15820	0
284	20230823	155100	284375150	15820	15820	15820	15820	0
285	20230823	155000	284375150	15820	15820	15820	15820	0
286	20230823	154900	284375150	15820	15820	15820	15820	0
287	20230823	154800	284375150	15820	15820	15820	15820	0
288	20230823	154700	284375150	15820	15820	15820	15820	0
289	20230823	154600	284375150	15820	15820	15820	15820	0
290	20230823	154500	284375150	15820	15820	15820	15820	0
291	20230823	154400	284375150	15820	15820	15820	15820	0
292	20230823	154300	284375150	15820	15820	15820	15820	0
293	20230823	154200	284375150	15820	15820	15820	15820	0
294	20230823	154100	284375150	15820	15820	15820	15820	0
295	20230823	154000	284375150	15820	15820	15820	15820	0
296	20230823	153900	284375150	15820	15820	15820	15820	0
297	20230823	153800	284375150	15820	15820	15820	15820	0
298	20230823	153700	284375150	15820	15820	15820	15820	0
299	20230823	153600	284375150	15820	15820	15820	15820	0
300	20230823	153500	284375150	15820	15820	15820	15820	0
301	20230823	153400	284375150	15820	15820	15820	15820	0
302	20230823	153300	284375150	15820	15820	15820	15820	839
303	20230823	153200	284375150	15820	15820	15820	15820	0
304	20230823	153100	284375150	15820	15820	15820	15820	0
305	20230823	153000	284375150	15820	15820	15820	15820	839
306	20230823	152900	271102170	15820	15820	15820	15820	0
307	20230823	152800	271102170	15820	15820	15820	15820	0
308	20230823	152700	271102170	15820	15820	15820	15820	0
309	20230823	152600	271102170	15820	15820	15820	15820	0
310	20230823	152500	271102170	15820	15820	15820	15820	0
311	20230823	152400	271102170	15820	15820	15820	15820	0
312	20230823	152300	271102170	15820	15820	15820	15820	0
313	20230823	152200	271102170	15820	15820	15820	15820	0
314	20230823	152100	271102170	15820	15820	15820	15820	0
315	20230823	152000	271102170	15820	15820	15820	15820	0
316	20230823	151900	271102170	15820	15810	15820	15810	27
317	20230823	151800	270675040	15820	15820	15820	15820	12
318	20230823	151700	270485200	15890	15890	15890	15890	0
319	20230823	151600	270485200	15890	15890	15890	15890	0
320	20230823	151500	270485200	15890	15890	15890	15890	16
321	20230823	151400	270230960	15710	15850	15850	15710	468
322	20230823	151300	262865650	15890	15890	15890	15890	15
323	20230823	151200	262627300	15930	15930	15930	15930	22
324	20230823	151100	262276840	15930	15930	15930	15930	0
325	20230823	151000	262276840	15930	15930	15930	15930	3
326	20230823	150900	262229050	15930	15930	15930	15930	2
327	20230823	150800	262197190	15930	15930	15930	15930	19
328	20230823	150700	261894520	15930	15930	15930	15930	2
329	20230823	150600	261862660	15930	15880	15930	15710	1033
330	20230823	150500	245590830	15930	15930	15930	15930	12
331	20230823	150400	245399670	15930	15930	15930	15930	29
332	20230823	150300	244937700	15930	15940	15940	15930	5
333	20230823	150200	244858020	15940	15940	15940	15940	17
334	20230823	150100	244587040	15940	15940	15940	15940	8
335	20230823	150000	244459520	15940	15920	15940	15920	444
336	20230823	145900	237384740	15900	15900	15900	15900	97
337	20230823	145800	235842440	15910	15910	15910	15910	135
338	20230823	145700	233694590	15910	15910	15910	15910	9
339	20230823	145600	233551400	15900	15900	15900	15900	183
340	20230823	145500	230641700	15900	15900	15900	15900	2
341	20230823	145400	230609900	15900	15900	15900	15900	56
342	20230823	145300	229719500	15910	15910	15910	15900	352
343	20230823	145200	224120180	15900	15900	15900	15900	253
344	20230823	145100	220097480	15900	15900	15900	15900	0
345	20230823	145000	220097480	15900	15900	15900	15900	3
346	20230823	144900	220049780	15890	15880	15890	15880	342
347	20230823	144800	214615430	15890	15890	15890	15890	0
348	20230823	144700	214615430	15890	15890	15890	15890	2
349	20230823	144600	214583650	15860	15860	15860	15860	5
350	20230823	144500	214504350	15860	15850	15860	15850	197
351	20230823	144400	211381360	15840	15850	15850	15840	47
352	20230823	144300	210636850	15850	15850	15850	15850	2
353	20230823	144200	210605150	15850	15850	15850	15850	35
354	20230823	144100	210050400	15850	15840	15850	15840	363
355	20230823	144000	204298440	15840	15830	15840	15830	2
356	20230823	143900	204266770	15830	15840	15840	15830	10
357	20230823	143800	204108460	15840	15840	15840	15840	2
358	20230823	143700	204076780	15840	15840	15840	15840	17
359	20230823	143600	203807500	15850	15850	15850	15850	3
360	20230823	143500	203759950	15850	15850	15850	15850	2
361	20230823	143400	203728250	15840	15840	15840	15840	3
362	20230823	143300	203680730	15830	15840	15840	15830	16
363	20230823	143200	203427390	15840	15840	15840	15840	1
364	20230823	143100	203411550	15840	15850	15850	15840	32
365	20230823	143000	202904400	15850	15850	15850	15850	0
366	20230823	142900	202904400	15850	15840	15850	15840	46
367	20230823	142800	202175730	15850	15850	15850	15850	1
368	20230823	142700	202159880	15840	15840	15840	15840	38
369	20230823	142600	201557960	15850	15850	15850	15850	50
370	20230823	142500	200765460	15850	15850	15850	15850	0
371	20230823	142400	200765460	15850	15850	15850	15850	3
372	20230823	142300	200717910	15850	15850	15850	15850	0
373	20230823	142200	200717910	15850	15850	15850	15850	2
374	20230823	142100	200686210	15850	15850	15850	15850	0
375	20230823	142000	200686210	15850	15850	15850	15850	0
376	20230823	141900	200686210	15850	15850	15850	15850	0
377	20230823	141800	200686210	15850	15850	15850	15850	20
378	20230823	141700	200369210	15850	15850	15850	15850	82
379	20230823	141600	199069510	15840	15840	15840	15840	310
380	20230823	141500	194159110	15820	15820	15820	15820	402
381	20230823	141400	187799470	15820	15820	15820	15820	100
382	20230823	141300	186217470	15820	15820	15820	15820	0
383	20230823	141200	186217470	15820	15820	15820	15820	2
384	20230823	141100	186185830	15820	15820	15820	15820	0
385	20230823	141000	186185830	15820	15820	15820	15820	0
386	20230823	140900	186185830	15820	15820	15820	15820	0
387	20230823	140800	186185830	15820	15820	15820	15820	0
388	20230823	140700	186185830	15820	15740	15820	15740	34
389	20230823	140600	185650590	15820	15820	15820	15820	0
390	20230823	140500	185650590	15820	15820	15820	15820	0
391	20230823	140400	185650590	15820	15820	15820	15820	0
392	20230823	140300	185650590	15820	15820	15820	15820	0
393	20230823	140200	185650590	15820	15820	15820	15820	0
394	20230823	140100	185650590	15820	15820	15820	15820	2
395	20230823	140000	185618950	15740	15740	15740	15740	0
396	20230823	135900	185618950	15740	15740	15740	15740	0
397	20230823	135800	185618950	15740	15740	15740	15740	0
398	20230823	135700	185618950	15740	15740	15740	15740	0
399	20230823	135600	185618950	15740	15750	15750	15740	65
400	20230823	135500	184595730	15750	15750	15750	15750	45
401	20230823	135400	183886980	15750	15750	15750	15750	50
402	20230823	135300	183099480	15750	15770	15770	15750	1000
403	20230823	135200	167339000	15820	15820	15820	15820	0
404	20230823	135100	167339000	15820	15800	15820	15800	4
405	20230823	135000	167275760	15840	15840	15840	15840	0
406	20230823	134900	167275760	15840	15840	15840	15840	0
407	20230823	134800	167275760	15840	15840	15840	15840	0
408	20230823	134700	167275760	15840	15840	15840	15840	0
409	20230823	134600	167275760	15840	15840	15840	15840	2
410	20230823	134500	167244080	15840	15840	15840	15840	0
411	20230823	134400	167244080	15840	15840	15840	15840	0
412	20230823	134300	167244080	15840	15840	15840	15840	0
413	20230823	134200	167244080	15840	15840	15840	15840	0
414	20230823	134100	167244080	15840	15840	15840	15840	0
415	20230823	134000	167244080	15840	15840	15840	15840	2
416	20230823	133900	167212400	15850	15850	15850	15850	0
417	20230823	133800	167212400	15850	15850	15850	15850	1
418	20230823	133700	167196550	15770	15770	15770	15770	236
419	20230823	133600	163474830	15770	15790	15790	15770	19
420	20230823	133500	163175070	15850	15840	15850	15840	2
421	20230823	133400	163143380	15840	15840	15840	15840	0
422	20230823	133300	163143380	15840	15830	15840	15830	10
423	20230823	133200	162984990	15840	15840	15840	15840	0
424	20230823	133100	162984990	15840	15840	15840	15840	0
425	20230823	133000	162984990	15840	15840	15840	15840	2
426	20230823	132900	162953310	15770	15770	15770	15770	0
427	20230823	132800	162953310	15770	15770	15770	15770	0
428	20230823	132700	162953310	15770	15770	15770	15770	0
429	20230823	132600	162953310	15770	15840	15840	15770	10
430	20230823	132500	162795330	15850	15850	15850	15850	2
431	20230823	132400	162763630	15850	15850	15850	15850	0
432	20230823	132300	162763630	15850	15850	15850	15850	2
433	20230823	132200	162731930	15800	15800	15800	15800	0
434	20230823	132100	162731930	15800	15800	15800	15800	0
435	20230823	132000	162731930	15800	15800	15800	15800	0
436	20230823	131900	162731930	15800	15850	15850	15800	7
437	20230823	131800	162621130	15850	15850	15850	15850	1
438	20230823	131700	162605280	15860	15860	15860	15860	0
439	20230823	131600	162605280	15860	15860	15860	15860	0
440	20230823	131500	162605280	15860	15860	15860	15860	7
441	20230823	131400	162494260	15860	15860	15860	15860	2
442	20230823	131300	162462540	15860	15860	15860	15860	0
443	20230823	131200	162462540	15860	15860	15860	15860	43
444	20230823	131100	161780560	15860	15860	15860	15860	0
445	20230823	131000	161780560	15860	15860	15860	15860	0
446	20230823	130900	161780560	15860	15860	15860	15860	0
447	20230823	130800	161780560	15860	15860	15860	15860	2
448	20230823	130700	161748840	15860	15860	15860	15860	0
449	20230823	130600	161748840	15860	15860	15860	15860	0
450	20230823	130500	161748840	15860	15860	15860	15860	0
451	20230823	130400	161748840	15860	15860	15860	15860	0
452	20230823	130300	161748840	15860	15860	15860	15860	2
453	20230823	130200	161717120	15840	15840	15840	15840	1
454	20230823	130100	161701280	15760	15760	15760	15760	0
455	20230823	130000	161701280	15760	15760	15760	15760	0
456	20230823	125900	161701280	15760	15760	15760	15760	1
457	20230823	125800	161685520	15860	15860	15860	15860	0
458	20230823	125700	161685520	15860	15860	15860	15860	2
459	20230823	125600	161653800	15760	15760	15760	15760	2
460	20230823	125500	161622280	15750	15750	15750	15750	0
461	20230823	125400	161622280	15750	15750	15750	15750	0
462	20230823	125300	161622280	15750	15780	15780	15750	1426
463	20230823	125200	139156000	15870	15870	15870	15870	2
464	20230823	125100	139124260	15780	15830	15830	15780	62
465	20230823	125000	138145510	15870	15870	15870	15870	0
466	20230823	124900	138145510	15870	15880	15880	15870	2
467	20230823	124800	138113760	15900	15900	15900	15900	0
468	20230823	124700	138113760	15900	15900	15900	15900	2
469	20230823	124600	138081960	15890	15890	15890	15890	9
470	20230823	124500	137938950	15890	15890	15890	15890	20
471	20230823	124400	137621150	15900	15900	15900	15900	1
472	20230823	124300	137605250	15900	15900	15900	15900	0
473	20230823	124200	137605250	15900	15900	15900	15900	2
474	20230823	124100	137573450	15900	15900	15900	15900	0
475	20230823	124000	137573450	15900	15900	15900	15900	0
476	20230823	123900	137573450	15900	15900	15900	15900	0
477	20230823	123800	137573450	15900	15900	15900	15900	1
478	20230823	123700	137557550	15900	15900	15900	15900	0
479	20230823	123600	137557550	15900	15900	15900	15900	2
480	20230823	123500	137525750	15800	15800	15800	15800	0
481	20230823	123400	137525750	15800	15800	15800	15800	0
482	20230823	123300	137525750	15800	15800	15800	15800	0
483	20230823	123200	137525750	15800	15800	15800	15800	48
484	20230823	123100	136767350	15800	15800	15800	15800	2
485	20230823	123000	136735750	15900	15900	15900	15900	0
486	20230823	122900	136735750	15900	15900	15900	15900	0
487	20230823	122800	136735750	15900	15900	15900	15900	1
488	20230823	122700	136719850	15900	15900	15900	15900	0
489	20230823	122600	136719850	15900	15900	15900	15900	2
490	20230823	122500	136688050	15770	15770	15770	15770	0
491	20230823	122400	136688050	15770	15770	15770	15770	0
492	20230823	122300	136688050	15770	15770	15770	15770	0
493	20230823	122200	136688050	15770	15790	15790	15770	233
494	20230823	122100	133011100	15900	15890	15900	15890	12
495	20230823	122000	132820310	15790	15790	15790	15790	0
496	20230823	121900	132820310	15790	15850	15850	15790	240
497	20230823	121800	129025700	15900	15900	15900	15900	0
498	20230823	121700	129025700	15900	15900	15900	15900	0
499	20230823	121600	129025700	15900	15900	15900	15900	0
500	20230823	121500	129025700	15900	15900	15900	15900	2
501	20230823	121400	128993900	15900	15900	15900	15900	0
502	20230823	121300	128993900	15900	15900	15900	15900	0
503	20230823	121200	128993900	15900	15900	15900	15900	2
504	20230823	121100	128962100	15900	15900	15900	15900	0
505	20230823	121000	128962100	15900	15900	15900	15900	2
506	20230823	120900	128930300	15900	15900	15900	15900	0
507	20230823	120800	128930300	15900	15900	15900	15900	0
508	20230823	120700	128930300	15900	15900	15900	15900	2
509	20230823	120600	128898500	15900	15900	15900	15900	0
510	20230823	120500	128898500	15900	15900	15900	15900	2
511	20230823	120400	128866700	15900	15900	15900	15900	0
512	20230823	120300	128866700	15900	15900	15900	15900	0
513	20230823	120200	128866700	15900	15900	15900	15900	2
514	20230823	120100	128834900	15900	15900	15900	15900	0
515	20230823	120000	128834900	15900	15900	15900	15900	2
516	20230823	115900	128803100	15900	15900	15900	15900	0
517	20230823	115800	128803100	15900	15900	15900	15900	0
518	20230823	115700	128803100	15900	15900	15900	15900	2
519	20230823	115600	128771300	15900	15900	15900	15900	0
520	20230823	115500	128771300	15900	15900	15900	15900	0
521	20230823	115400	128771300	15900	15900	15900	15900	2
522	20230823	115300	128739500	15900	15900	15900	15900	0
523	20230823	115200	128739500	15900	15900	15900	15900	0
524	20230823	115100	128739500	15900	15900	15900	15900	7
525	20230823	115000	128628200	15900	15900	15900	15900	2
526	20230823	114900	128596400	15900	15900	15900	15900	0
527	20230823	114800	128596400	15900	15900	15900	15900	0
528	20230823	114700	128596400	15900	15900	15900	15900	0
529	20230823	114600	128596400	15900	15900	15900	15900	2
530	20230823	114500	128564600	15900	15900	15900	15900	0
531	20230823	114400	128564600	15900	15900	15900	15900	0
532	20230823	114300	128564600	15900	15900	15900	15900	2
533	20230823	114200	128532800	15800	15910	15910	15800	25
534	20230823	114100	128136700	15910	15910	15910	15910	0
535	20230823	114000	128136700	15910	15910	15910	15910	2
536	20230823	113900	128104880	15910	15910	15910	15910	0
537	20230823	113800	128104880	15910	15830	15910	15820	1002
538	20230823	113700	112253040	15910	15910	15910	15910	0
539	20230823	113600	112253040	15910	15910	15910	15910	0
540	20230823	113500	112253040	15910	15910	15910	15910	2
541	20230823	113400	112221220	15910	15910	15910	15910	0
542	20230823	113300	112221220	15910	15890	15910	15890	1259
543	20230823	113200	92195540	15890	15890	15890	15890	12
544	20230823	113100	92004860	15890	15890	15890	15890	9
545	20230823	113000	91861850	15890	15890	15890	15890	0
546	20230823	112900	91861850	15890	15890	15890	15890	2
547	20230823	112800	91830070	15900	15900	15900	15900	0
548	20230823	112700	91830070	15900	15900	15900	15900	2
549	20230823	112600	91798270	15790	15790	15790	15790	0
550	20230823	112500	91798270	15790	15790	15790	15790	30
551	20230823	112400	91324570	15900	15900	15900	15900	2
552	20230823	112300	91292770	15800	15800	15800	15800	240
553	20230823	112200	87500770	15900	15900	15900	15900	2
554	20230823	112100	87468970	15900	15900	15900	15900	0
555	20230823	112000	87468970	15900	15900	15900	15900	0
556	20230823	111900	87468970	15900	15900	15900	15900	2
557	20230823	111800	87437170	15900	15900	15900	15900	0
558	20230823	111700	87437170	15900	15900	15900	15900	2
559	20230823	111600	87405370	15900	15900	15900	15900	0
560	20230823	111500	87405370	15900	15900	15900	15900	0
561	20230823	111400	87405370	15900	15900	15900	15900	2
562	20230823	111300	87373570	15900	15900	15900	15900	12
563	20230823	111200	87182770	15900	15900	15900	15900	3
564	20230823	111100	87135070	15910	15910	15910	15910	2
565	20230823	111000	87103250	15900	15900	15900	15900	0
566	20230823	110900	87103250	15900	15900	15900	15900	0
567	20230823	110800	87103250	15900	15900	15900	15900	2
568	20230823	110700	87071450	15800	15830	15830	15800	187
569	20230823	110600	84112980	15900	15900	15900	15900	2
570	20230823	110500	84081180	15910	15910	15910	15910	0
571	20230823	110400	84081180	15910	15910	15910	15910	0
572	20230823	110300	84081180	15910	15910	15910	15830	4
573	20230823	110200	84017620	15910	15910	15910	15910	0
574	20230823	110100	84017620	15910	15910	15910	15910	2
575	20230823	110000	83985800	15910	15880	15910	15880	3
576	20230823	105900	83938130	15910	15900	15910	15900	2
577	20230823	105800	83906320	15910	15910	15910	15910	0
578	20230823	105700	83906320	15910	15900	15910	15900	187
579	20230823	105600	80932610	15880	15860	15880	15860	88
580	20230823	105500	79535200	15880	15880	15880	15880	0
581	20230823	105400	79535200	15880	15880	15880	15880	0
582	20230823	105300	79535200	15880	15880	15880	15880	2
583	20230823	105200	79503440	15880	15880	15880	15880	1
584	20230823	105100	79487560	15820	15820	15820	15820	9
585	20230823	105000	79345180	15880	15880	15880	15880	0
586	20230823	104900	79345180	15880	15880	15880	15880	0
587	20230823	104800	79345180	15880	15880	15880	15880	0
588	20230823	104700	79345180	15880	15880	15880	15880	2
589	20230823	104600	79313420	15880	15880	15880	15880	0
590	20230823	104500	79313420	15880	15880	15880	15880	2
591	20230823	104400	79281660	15880	15880	15880	15880	0
592	20230823	104300	79281660	15880	15880	15880	15880	0
593	20230823	104200	79281660	15880	15880	15880	15880	2
594	20230823	104100	79249900	15880	15880	15880	15880	0
595	20230823	104000	79249900	15880	15880	15880	15880	2
596	20230823	103900	79218140	15880	15880	15880	15880	0
597	20230823	103800	79218140	15880	15880	15880	15880	0
598	20230823	103700	79218140	15880	15880	15880	15880	2
599	20230823	103600	79186380	15890	15890	15890	15890	0
600	20230823	103500	79186380	15890	15890	15890	15890	2
601	20230823	103400	79154600	15870	15870	15870	15870	20
602	20230823	103300	78837200	15870	15870	15870	15870	0
603	20230823	103200	78837200	15870	15870	15870	15870	2
604	20230823	103100	78805460	15870	15870	15870	15870	0
605	20230823	103000	78805460	15870	15870	15870	15870	0
606	20230823	102900	78805460	15870	15870	15870	15870	2
607	20230823	102800	78773720	15870	15870	15870	15870	0
608	20230823	102700	78773720	15870	15870	15870	15870	1
609	20230823	102600	78757850	15770	15870	15870	15770	52
610	20230823	102500	77936610	15890	15890	15890	15890	0
611	20230823	102400	77936610	15890	15890	15890	15890	2
612	20230823	102300	77904830	15890	15890	15890	15890	1
613	20230823	102200	77888940	15730	15730	15730	15730	0
614	20230823	102100	77888940	15730	15900	15900	15730	302
615	20230823	102000	73129400	15900	15900	15900	15900	0
616	20230823	101900	73129400	15900	15900	15900	15900	0
617	20230823	101800	73129400	15900	15900	15900	15900	2
618	20230823	101700	73097600	15900	15900	15900	15900	100
619	20230823	101600	71507600	15900	15900	15900	15900	0
620	20230823	101500	71507600	15900	15850	15900	15790	320
621	20230823	101400	66450150	15900	15900	15900	15900	0
622	20230823	101300	66450150	15900	15900	15900	15900	2
623	20230823	101200	66418350	15900	15900	15900	15900	0
624	20230823	101100	66418350	15900	15900	15900	15900	0
625	20230823	101000	66418350	15900	15900	15900	15900	2
626	20230823	100900	66386550	15900	15890	15900	15890	50
627	20230823	100800	65591560	15850	15850	15850	15850	1
628	20230823	100700	65575710	15900	15900	15900	15900	2
629	20230823	100600	65543910	15900	15900	15900	15900	0
630	20230823	100500	65543910	15900	15900	15900	15900	0
631	20230823	100400	65543910	15900	15900	15900	15900	2
632	20230823	100300	65512110	15900	15900	15900	15900	0
633	20230823	100200	65512110	15900	15900	15900	15900	2
634	20230823	100100	65480310	15840	15840	15840	15840	0
635	20230823	100000	65480310	15840	15840	15840	15840	1
636	20230823	095900	65464470	15900	15900	15900	15900	2
637	20230823	095800	65432670	15900	15900	15900	15900	0
638	20230823	095700	65432670	15900	15900	15900	15900	2
639	20230823	095600	65400870	15900	15900	15900	15900	0
640	20230823	095500	65400870	15900	15900	15900	15900	0
641	20230823	095400	65400870	15900	15900	15900	15900	2
642	20230823	095300	65369070	15900	15900	15900	15900	0
643	20230823	095200	65369070	15900	15900	15900	15900	2
644	20230823	095100	65337270	15900	15900	15900	15900	0
645	20230823	095000	65337270	15900	15900	15900	15900	0
646	20230823	094900	65337270	15900	15850	15900	15850	1002
647	20230823	094800	49455470	15900	15900	15900	15900	0
648	20230823	094700	49455470	15900	15900	15900	15900	0
649	20230823	094600	49455470	15900	15900	15900	15900	2
650	20230823	094500	49423670	15900	15900	15900	15900	0
651	20230823	094400	49423670	15900	15900	15900	15900	1
652	20230823	094300	49407770	15900	15900	15900	15900	2
653	20230823	094200	49375970	15850	15850	15850	15850	0
654	20230823	094100	49375970	15850	15910	15910	15850	45
655	20230823	094000	48662600	15920	15920	15920	15920	0
656	20230823	093900	48662600	15920	15920	15920	15920	0
657	20230823	093800	48662600	15920	15920	15920	15920	2
658	20230823	093700	48630760	15920	15920	15920	15920	0
659	20230823	093600	48630760	15920	15920	15920	15920	2
660	20230823	093500	48598920	15920	15920	15920	15920	1
661	20230823	093400	48583000	15920	15920	15920	15920	0
662	20230823	093300	48583000	15920	15920	15920	15920	4
663	20230823	093200	48519320	15920	15930	15930	15920	51
664	20230823	093100	47706900	15930	15930	15930	15930	2
665	20230823	093000	47675040	15940	15940	15940	15940	0
666	20230823	092900	47675040	15940	15940	15940	15940	0
667	20230823	092800	47675040	15940	15940	15940	15940	2
668	20230823	092700	47643160	15940	15940	15940	15940	0
669	20230823	092600	47643160	15940	15940	15940	15940	0
670	20230823	092500	47643160	15940	15940	15940	15940	2
671	20230823	092400	47611280	15870	15900	15900	15870	187
672	20230823	092300	44643170	15950	15950	15950	15950	0
673	20230823	092200	44643170	15950	15950	15950	15950	2
674	20230823	092100	44611270	15950	15950	15950	15950	0
675	20230823	092000	44611270	15950	15950	15950	15950	3
676	20230823	091900	44563420	15950	15950	15950	15950	0
677	20230823	091800	44563420	15950	15950	15950	15950	0
678	20230823	091700	44563420	15950	15950	15950	15950	2
679	20230823	091600	44531520	15930	15930	15930	15930	205
680	20230823	091500	41265870	15930	15870	15930	15870	8
681	20230823	091400	41138730	15870	15870	15870	15870	0
682	20230823	091300	41138730	15870	15870	15870	15870	1
683	20230823	091200	41122860	15820	15780	15820	15780	1127
684	20230823	091100	23334410	15780	15740	15780	15720	137
685	20230823	091000	21178170	15770	15770	15770	15770	81
686	20230823	090900	19900800	15730	15730	15730	15730	0
687	20230823	090800	19900800	15730	15730	15730	15730	0
688	20230823	090700	19900800	15730	15760	15760	15730	30
689	20230823	090600	19428630	15770	15770	15770	15770	16
690	20230823	090500	19176310	15770	15730	15770	15730	13
691	20230823	090400	18971620	15760	15760	15760	15760	45
692	20230823	090300	18262420	15760	15760	15760	15760	501
693	20230823	090200	10366660	15700	15710	15710	15700	100
694	20230823	090100	8796620	15710	15710	15770	15710	34
695	20230823	090000	8262420	15750	15800	15800	15750	524