KissMeData/226950/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	201600	604442940	16050	16050	16050	16050	618
3	20230824	201500	604442940	16050	16050	16050	16050	0
4	20230824	201400	604442940	16050	16050	16050	16050	0
5	20230824	201300	604442940	16050	16050	16050	16050	0
6	20230824	201200	604442940	16050	16050	16050	16050	0
7	20230824	201100	604442940	16050	16050	16050	16050	0
8	20230824	201000	604442940	16050	16050	16050	16050	0
9	20230824	200900	604442940	16050	16050	16050	16050	0
10	20230824	200800	604442940	16050	16050	16050	16050	0
11	20230824	200700	604442940	16050	16050	16050	16050	0
12	20230824	200600	604442940	16050	16050	16050	16050	0
13	20230824	200500	604442940	16050	16050	16050	16050	0
14	20230824	200400	604442940	16050	16050	16050	16050	0
15	20230824	200300	604442940	16050	16050	16050	16050	0
16	20230824	200200	604442940	16050	16050	16050	16050	0
17	20230824	200100	604442940	16050	16050	16050	16050	0
18	20230824	200000	604442940	16050	16050	16050	16050	0
19	20230824	195900	604442940	16050	16050	16050	16050	0
20	20230824	195800	604442940	16050	16050	16050	16050	0
21	20230824	195700	604442940	16050	16050	16050	16050	0
22	20230824	195600	604442940	16050	16050	16050	16050	0
23	20230824	195500	604442940	16050	16050	16050	16050	0
24	20230824	195400	604442940	16050	16050	16050	16050	0
25	20230824	195300	604442940	16050	16050	16050	16050	0
26	20230824	195200	604442940	16050	16050	16050	16050	0
27	20230824	195100	604442940	16050	16050	16050	16050	0
28	20230824	195000	604442940	16050	16050	16050	16050	0
29	20230824	194900	604442940	16050	16050	16050	16050	0
30	20230824	194800	604442940	16050	16050	16050	16050	0
31	20230824	194700	604442940	16050	16050	16050	16050	0
32	20230824	194600	604442940	16050	16050	16050	16050	618
33	20230824	194500	604442940	16050	16050	16050	16050	0
34	20230824	194400	604442940	16050	16050	16050	16050	0
35	20230824	194300	604442940	16050	16050	16050	16050	0
36	20230824	194200	604442940	16050	16050	16050	16050	0
37	20230824	194100	604442940	16050	16050	16050	16050	0
38	20230824	194000	604442940	16050	16050	16050	16050	0
39	20230824	193900	604442940	16050	16050	16050	16050	0
40	20230824	193800	604442940	16050	16050	16050	16050	0
41	20230824	193700	604442940	16050	16050	16050	16050	0
42	20230824	193600	604442940	16050	16050	16050	16050	0
43	20230824	193500	604442940	16050	16050	16050	16050	0
44	20230824	193400	604442940	16050	16050	16050	16050	0
45	20230824	193300	604442940	16050	16050	16050	16050	0
46	20230824	193200	604442940	16050	16050	16050	16050	0
47	20230824	193100	604442940	16050	16050	16050	16050	0
48	20230824	193000	604442940	16050	16050	16050	16050	0
49	20230824	192900	604442940	16050	16050	16050	16050	0
50	20230824	192800	604442940	16050	16050	16050	16050	0
51	20230824	192700	604442940	16050	16050	16050	16050	0
52	20230824	192600	604442940	16050	16050	16050	16050	0
53	20230824	192500	604442940	16050	16050	16050	16050	0
54	20230824	192400	604442940	16050	16050	16050	16050	0
55	20230824	192300	604442940	16050	16050	16050	16050	0
56	20230824	192200	604442940	16050	16050	16050	16050	0
57	20230824	192100	604442940	16050	16050	16050	16050	0
58	20230824	192000	604442940	16050	16050	16050	16050	0
59	20230824	191900	604442940	16050	16050	16050	16050	0
60	20230824	191800	604442940	16050	16050	16050	16050	0
61	20230824	191700	604442940	16050	16050	16050	16050	0
62	20230824	191600	604442940	16050	16050	16050	16050	618
63	20230824	191500	604442940	16050	16050	16050	16050	0
64	20230824	191400	604442940	16050	16050	16050	16050	0
65	20230824	191300	604442940	16050	16050	16050	16050	0
66	20230824	191200	604442940	16050	16050	16050	16050	0
67	20230824	191100	604442940	16050	16050	16050	16050	0
68	20230824	191000	604442940	16050	16050	16050	16050	0
69	20230824	190900	604442940	16050	16050	16050	16050	0
70	20230824	190800	604442940	16050	16050	16050	16050	0
71	20230824	190700	604442940	16050	16050	16050	16050	0
72	20230824	190600	604442940	16050	16050	16050	16050	0
73	20230824	190500	604442940	16050	16050	16050	16050	0
74	20230824	190400	604442940	16050	16050	16050	16050	0
75	20230824	190300	604442940	16050	16050	16050	16050	0
76	20230824	190200	604442940	16050	16050	16050	16050	0
77	20230824	190100	604442940	16050	16050	16050	16050	0
78	20230824	190000	604442940	16050	16050	16050	16050	0
79	20230824	185900	604442940	16050	16050	16050	16050	0
80	20230824	185800	604442940	16050	16050	16050	16050	0
81	20230824	185700	604442940	16050	16050	16050	16050	0
82	20230824	185600	604442940	16050	16050	16050	16050	0
83	20230824	185500	604442940	16050	16050	16050	16050	0
84	20230824	185400	604442940	16050	16050	16050	16050	0
85	20230824	185300	604442940	16050	16050	16050	16050	0
86	20230824	185200	604442940	16050	16050	16050	16050	0
87	20230824	185100	604442940	16050	16050	16050	16050	0
88	20230824	185000	604442940	16050	16050	16050	16050	0
89	20230824	184900	604442940	16050	16050	16050	16050	0
90	20230824	184800	604442940	16050	16050	16050	16050	0
91	20230824	184700	604442940	16050	16050	16050	16050	0
92	20230824	184600	604442940	16050	16050	16050	16050	618
93	20230824	184500	604442940	16050	16050	16050	16050	0
94	20230824	184400	604442940	16050	16050	16050	16050	0
95	20230824	184300	604442940	16050	16050	16050	16050	0
96	20230824	184200	604442940	16050	16050	16050	16050	0
97	20230824	184100	604442940	16050	16050	16050	16050	0
98	20230824	184000	604442940	16050	16050	16050	16050	0
99	20230824	183900	604442940	16050	16050	16050	16050	0
100	20230824	183800	604442940	16050	16050	16050	16050	0
101	20230824	183700	604442940	16050	16050	16050	16050	0
102	20230824	183600	604442940	16050	16050	16050	16050	0
103	20230824	183500	604442940	16050	16050	16050	16050	0
104	20230824	183400	604442940	16050	16050	16050	16050	0
105	20230824	183300	604442940	16050	16050	16050	16050	0
106	20230824	183200	604442940	16050	16050	16050	16050	0
107	20230824	183100	604442940	16050	16050	16050	16050	0
108	20230824	183000	604442940	16050	16050	16050	16050	0
109	20230824	182900	604442940	16050	16050	16050	16050	0
110	20230824	182800	604442940	16050	16050	16050	16050	0
111	20230824	182700	604442940	16050	16050	16050	16050	0
112	20230824	182600	604442940	16050	16050	16050	16050	0
113	20230824	182500	604442940	16050	16050	16050	16050	0
114	20230824	182400	604442940	16050	16050	16050	16050	0
115	20230824	182300	604442940	16050	16050	16050	16050	0
116	20230824	182200	604442940	16050	16050	16050	16050	0
117	20230824	182100	604442940	16050	16050	16050	16050	0
118	20230824	182000	604442940	16050	16050	16050	16050	0
119	20230824	181900	604442940	16050	16050	16050	16050	0
120	20230824	181800	604442940	16050	16050	16050	16050	0
121	20230824	181700	604442940	16050	16050	16050	16050	0
122	20230824	181600	604442940	16050	16050	16050	16050	618
123	20230824	181500	604442940	16050	16050	16050	16050	0
124	20230824	181400	604442940	16050	16050	16050	16050	0
125	20230824	181300	604442940	16050	16050	16050	16050	0
126	20230824	181200	604442940	16050	16050	16050	16050	0
127	20230824	181100	604442940	16050	16050	16050	16050	0
128	20230824	181000	604442940	16050	16050	16050	16050	0
129	20230824	180900	604442940	16050	16050	16050	16050	0
130	20230824	180800	604442940	16050	16050	16050	16050	0
131	20230824	180700	604442940	16050	16050	16050	16050	0
132	20230824	180600	604442940	16050	16050	16050	16050	0
133	20230824	180500	604442940	16050	16050	16050	16050	0
134	20230824	180400	604442940	16050	16050	16050	16050	0
135	20230824	180300	604442940	16050	16050	16050	16050	0
136	20230824	180200	604442940	16050	16050	16050	16050	0
137	20230824	180100	604442940	16050	16050	16050	16050	0
138	20230824	180000	604442940	16050	16050	16050	16050	0
139	20230824	175900	604442940	16050	16050	16050	16050	0
140	20230824	175800	604442940	16050	16050	16050	16050	0
141	20230824	175700	604442940	16050	16050	16050	16050	0
142	20230824	175600	604442940	16050	16050	16050	16050	0
143	20230824	175500	604442940	16050	16050	16050	16050	0
144	20230824	175400	604442940	16050	16050	16050	16050	0
145	20230824	175300	604442940	16050	16050	16050	16050	0
146	20230824	175200	604442940	16050	16050	16050	16050	0
147	20230824	175100	604442940	16050	16050	16050	16050	0
148	20230824	175000	604442940	16050	16050	16050	16050	0
149	20230824	174900	604442940	16050	16050	16050	16050	0
150	20230824	174800	604442940	16050	16050	16050	16050	0
151	20230824	174700	604442940	16050	16050	16050	16050	0
152	20230824	174600	604442940	16050	16050	16050	16050	618
153	20230824	174500	604442940	16050	16050	16050	16050	0
154	20230824	174400	604442940	16050	16050	16050	16050	0
155	20230824	174300	604442940	16050	16050	16050	16050	0
156	20230824	174200	604442940	16050	16050	16050	16050	0
157	20230824	174100	604442940	16050	16050	16050	16050	0
158	20230824	174000	604442940	16050	16050	16050	16050	0
159	20230824	173900	604442940	16050	16050	16050	16050	0
160	20230824	173800	604442940	16050	16050	16050	16050	0
161	20230824	173700	604442940	16050	16050	16050	16050	0
162	20230824	173600	604442940	16050	16050	16050	16050	0
163	20230824	173500	604442940	16050	16050	16050	16050	0
164	20230824	173400	604442940	16050	16050	16050	16050	0
165	20230824	173300	604442940	16050	16050	16050	16050	0
166	20230824	173200	604442940	16050	16050	16050	16050	0
167	20230824	173100	604442940	16050	16050	16050	16050	0
168	20230824	173000	604442940	16050	16050	16050	16050	0
169	20230824	172900	604442940	16050	16050	16050	16050	0
170	20230824	172800	604442940	16050	16050	16050	16050	0
171	20230824	172700	604442940	16050	16050	16050	16050	0
172	20230824	172600	604442940	16050	16050	16050	16050	0
173	20230824	172500	604442940	16050	16050	16050	16050	0
174	20230824	172400	604442940	16050	16050	16050	16050	0
175	20230824	172300	604442940	16050	16050	16050	16050	0
176	20230824	172200	604442940	16050	16050	16050	16050	0
177	20230824	172100	604442940	16050	16050	16050	16050	0
178	20230824	172000	604442940	16050	16050	16050	16050	0
179	20230824	171900	604442940	16050	16050	16050	16050	0
180	20230824	171800	604442940	16050	16050	16050	16050	0
181	20230824	171700	604442940	16050	16050	16050	16050	0
182	20230824	171600	604442940	16050	16050	16050	16050	618
183	20230824	171500	604442940	16050	16050	16050	16050	0
184	20230824	171400	604442940	16050	16050	16050	16050	0
185	20230824	171300	604442940	16050	16050	16050	16050	0
186	20230824	171200	604442940	16050	16050	16050	16050	0
187	20230824	171100	604442940	16050	16050	16050	16050	0
188	20230824	171000	604442940	16050	16050	16050	16050	0
189	20230824	170900	604442940	16050	16050	16050	16050	0
190	20230824	170800	604442940	16050	16050	16050	16050	0
191	20230824	170700	604442940	16050	16050	16050	16050	0
192	20230824	170600	604442940	16050	16050	16050	16050	0
193	20230824	170500	604442940	16050	16050	16050	16050	0
194	20230824	170400	604442940	16050	16050	16050	16050	0
195	20230824	170300	604442940	16050	16050	16050	16050	0
196	20230824	170200	604442940	16050	16050	16050	16050	0
197	20230824	170100	604442940	16050	16050	16050	16050	0
198	20230824	170000	604442940	16050	16050	16050	16050	0
199	20230824	165900	604442940	16050	16050	16050	16050	0
200	20230824	165800	604442940	16050	16050	16050	16050	0
201	20230824	165700	604442940	16050	16050	16050	16050	0
202	20230824	165600	604442940	16050	16050	16050	16050	0
203	20230824	165500	604442940	16050	16050	16050	16050	0
204	20230824	165400	604442940	16050	16050	16050	16050	0
205	20230824	165300	604442940	16050	16050	16050	16050	0
206	20230824	165200	604442940	16050	16050	16050	16050	0
207	20230824	165100	604442940	16050	16050	16050	16050	0
208	20230824	165000	604442940	16050	16050	16050	16050	0
209	20230824	164900	604442940	16050	16050	16050	16050	0
210	20230824	164800	604442940	16050	16050	16050	16050	0
211	20230824	164700	604442940	16050	16050	16050	16050	0
212	20230824	164600	604442940	16050	16050	16050	16050	618
213	20230824	164500	604442940	16050	16050	16050	16050	0
214	20230824	164400	604442940	16050	16050	16050	16050	0
215	20230824	164300	604442940	16050	16050	16050	16050	0
216	20230824	164200	604442940	16050	16050	16050	16050	0
217	20230824	164100	604442940	16050	16050	16050	16050	0
218	20230824	164000	604442940	16050	16050	16050	16050	0
219	20230824	163900	604442940	16050	16050	16050	16050	0
220	20230824	163800	604442940	16050	16050	16050	16050	0
221	20230824	163700	604442940	16050	16050	16050	16050	0
222	20230824	163600	604442940	16050	16050	16050	16050	0
223	20230824	163500	604442940	16050	16050	16050	16050	0
224	20230824	163400	604442940	16050	16050	16050	16050	0
225	20230824	163300	604442940	16050	16050	16050	16050	0
226	20230824	163200	604442940	16050	16050	16050	16050	0
227	20230824	163100	604442940	16050	16050	16050	16050	0
228	20230824	163000	604442940	16050	16050	16050	16050	0
229	20230824	162900	604442940	16050	16050	16050	16050	0
230	20230824	162800	604442940	16050	16050	16050	16050	0
231	20230824	162700	604442940	16050	16050	16050	16050	0
232	20230824	162600	604442940	16050	16050	16050	16050	0
233	20230824	162500	604442940	16050	16050	16050	16050	0
234	20230824	162400	604442940	16050	16050	16050	16050	0
235	20230824	162300	604442940	16050	16050	16050	16050	0
236	20230824	162200	604442940	16050	16050	16050	16050	0
237	20230824	162100	604442940	16050	16050	16050	16050	0
238	20230824	162000	604442940	16050	16050	16050	16050	0
239	20230824	161900	604442940	16050	16050	16050	16050	0
240	20230824	161800	604442940	16050	16050	16050	16050	0
241	20230824	161700	604442940	16050	16050	16050	16050	0
242	20230824	161600	604442940	16050	16050	16050	16050	618
243	20230824	161500	604442940	16050	16050	16050	16050	0
244	20230824	161400	604442940	16050	16050	16050	16050	0
245	20230824	161300	604442940	16050	16050	16050	16050	0
246	20230824	161200	604442940	16050	16050	16050	16050	0
247	20230824	161100	604442940	16050	16050	16050	16050	0
248	20230824	161000	604442940	16050	16050	16050	16050	0
249	20230824	160900	604442940	16050	16050	16050	16050	0
250	20230824	160800	604442940	16050	16050	16050	16050	0
251	20230824	160700	604442940	16050	16050	16050	16050	0
252	20230824	160600	604442940	16050	16050	16050	16050	0
253	20230824	160500	604442940	16050	16050	16050	16050	0
254	20230824	160400	604442940	16050	16050	16050	16050	0
255	20230824	160300	604442940	16050	16050	16050	16050	0
256	20230824	160200	604442940	16050	16050	16050	16050	0
257	20230824	160100	604442940	16050	16050	16050	16050	0
258	20230824	160000	604442940	16050	16050	16050	16050	0
259	20230824	155900	604442940	16050	16050	16050	16050	0
260	20230824	155800	604442940	16050	16050	16050	16050	0
261	20230824	155700	604442940	16050	16050	16050	16050	0
262	20230824	155600	604442940	16050	16050	16050	16050	0
263	20230824	155500	604442940	16050	16050	16050	16050	0
264	20230824	155400	604442940	16050	16050	16050	16050	0
265	20230824	155300	604442940	16050	16050	16050	16050	0
266	20230824	155200	604442940	16050	16050	16050	16050	0
267	20230824	155100	604442940	16050	16050	16050	16050	0
268	20230824	155000	604442940	16050	16050	16050	16050	0
269	20230824	154900	604442940	16050	16050	16050	16050	0
270	20230824	154800	604442940	16050	16050	16050	16050	0
271	20230824	154700	604442940	16050	16050	16050	16050	0
272	20230824	154600	604442940	16050	16050	16050	16050	618
273	20230824	154500	604442940	16050	16050	16050	16050	0
274	20230824	154400	604442940	16050	16050	16050	16050	0
275	20230824	154300	604442940	16050	16050	16050	16050	0
276	20230824	154200	604442940	16050	16050	16050	16050	0
277	20230824	154100	604442940	16050	16050	16050	16050	0
278	20230824	154000	604442940	16050	16050	16050	16050	0
279	20230824	153900	604442940	16050	16050	16050	16050	0
280	20230824	153800	604442940	16050	16050	16050	16050	0
281	20230824	153700	604442940	16050	16050	16050	16050	0
282	20230824	153600	604442940	16050	16050	16050	16050	0
283	20230824	153500	604442940	16050	16050	16050	16050	0
284	20230824	153400	604442940	16050	16050	16050	16050	0
285	20230824	153300	604442940	16050	16050	16050	16050	0
286	20230824	153200	604442940	16050	16050	16050	16050	0
287	20230824	153100	604442940	16050	16050	16050	16050	0
288	20230824	153000	604442940	16050	16050	16050	16050	618
289	20230824	152900	594524040	16030	16030	16030	16030	0
290	20230824	152800	594524040	16030	16030	16030	16030	0
291	20230824	152700	594524040	16030	16030	16030	16030	0
292	20230824	152600	594524040	16030	16030	16030	16030	0
293	20230824	152500	594524040	16030	16030	16030	16030	0
294	20230824	152400	594524040	16030	16030	16030	16030	0
295	20230824	152300	594524040	16030	16030	16030	16030	0
296	20230824	152200	594524040	16030	16030	16030	16030	0
297	20230824	152100	594524040	16030	16030	16030	16030	0
298	20230824	152000	594524040	16030	16030	16030	16030	0
299	20230824	151900	594524040	16030	16030	16030	16030	10
300	20230824	151800	594363740	16030	16030	16030	16030	1
301	20230824	151700	594347710	16040	16040	16040	16040	0
302	20230824	151600	594347710	16040	16040	16040	16040	4
303	20230824	151500	594283550	15990	16000	16000	15990	50
304	20230824	151400	593483750	16040	16040	16040	16040	0
305	20230824	151300	593483750	16040	16040	16040	16040	104
306	20230824	151200	591815590	16040	16040	16040	16040	0
307	20230824	151100	591815590	16040	16040	16040	16040	0
308	20230824	151000	591815590	16040	15990	16040	15990	2066
309	20230824	150900	558690680	16020	16020	16020	16020	0
310	20230824	150800	558690680	16020	16030	16030	16020	6
311	20230824	150700	558594510	16020	16020	16020	16020	99
312	20230824	150600	557008530	16040	16040	16040	16040	0
313	20230824	150500	557008530	16040	16040	16040	16040	0
314	20230824	150400	557008530	16040	16040	16040	16040	0
315	20230824	150300	557008530	16040	16040	16040	16040	0
316	20230824	150200	557008530	16040	16040	16040	16040	0
317	20230824	150100	557008530	16040	16040	16040	16040	0
318	20230824	150000	557008530	16040	16040	16040	16040	0
319	20230824	145900	557008530	16040	16040	16040	16040	0
320	20230824	145800	557008530	16040	16040	16040	16040	0
321	20230824	145700	557008530	16040	16030	16040	16030	325
322	20230824	145600	551798340	16040	16040	16040	16040	0
323	20230824	145500	551798340	16040	16040	16040	16040	2
324	20230824	145400	551766260	16040	16040	16040	16040	2
325	20230824	145300	551734180	16010	15970	16060	15970	747
326	20230824	145200	539759500	15970	15960	15970	15960	43
327	20230824	145100	539073210	15960	15960	15960	15960	0
328	20230824	145000	539073210	15960	15960	15960	15960	139
329	20230824	144900	536854770	15950	15950	15950	15950	0
330	20230824	144800	536854770	15950	15950	15950	15950	172
331	20230824	144700	534111370	15960	15960	15960	15960	0
332	20230824	144600	534111370	15960	15970	15970	15960	448
333	20230824	144500	526959810	15980	15980	15980	15980	0
334	20230824	144400	526959810	15980	15980	15980	15980	0
335	20230824	144300	526959810	15980	15980	15980	15980	6
336	20230824	144200	526863930	15980	15970	15990	15970	279
337	20230824	144100	522405730	15960	15960	15960	15960	6
338	20230824	144000	522309970	15960	15960	15960	15960	0
339	20230824	143900	522309970	15960	15970	15970	15960	29
340	20230824	143800	521847070	15970	16030	16030	15970	492
341	20230824	143700	513969320	16040	16040	16040	16040	0
342	20230824	143600	513969320	16040	16040	16040	16040	0
343	20230824	143500	513969320	16040	16040	16040	16040	0
344	20230824	143400	513969320	16040	16040	16040	16040	0
345	20230824	143300	513969320	16040	15990	16040	15990	332
346	20230824	143200	508652940	15990	15990	15990	15990	31
347	20230824	143100	508157250	15960	15960	15960	15960	0
348	20230824	143000	508157250	15960	15960	15970	15960	87
349	20230824	142900	506768660	15970	15960	15970	15960	7
350	20230824	142800	506656880	15960	15960	15960	15960	100
351	20230824	142700	505060880	15990	15990	15990	15990	0
352	20230824	142600	505060880	15990	15990	15990	15990	873
353	20230824	142500	491101610	15980	15980	15980	15980	4
354	20230824	142400	491037690	15980	15980	15980	15980	16
355	20230824	142300	490782010	15990	15990	15990	15990	152
356	20230824	142200	488351530	15990	16010	16010	15990	78
357	20230824	142100	487103010	16010	16010	16010	16010	0
358	20230824	142000	487103010	16010	16050	16050	16010	323
359	20230824	141900	481931700	16050	16050	16050	16050	0
360	20230824	141800	481931700	16050	16050	16050	16050	0
361	20230824	141700	481931700	16050	16050	16050	16050	0
362	20230824	141600	481931700	16050	16050	16050	16050	16
363	20230824	141500	481674900	16060	16060	16060	16060	0
364	20230824	141400	481674900	16060	16060	16060	16060	0
365	20230824	141300	481674900	16060	16060	16060	16060	0
366	20230824	141200	481674900	16060	16060	16060	16060	0
367	20230824	141100	481674900	16060	16060	16060	16060	0
368	20230824	141000	481674900	16060	16060	16060	16060	1
369	20230824	140900	481658840	16010	16020	16020	16010	277
370	20230824	140800	477223990	16020	16020	16020	16020	0
371	20230824	140700	477223990	16020	16020	16020	16020	0
372	20230824	140600	477223990	16020	16020	16020	16020	0
373	20230824	140500	477223990	16020	16020	16020	16020	15
374	20230824	140400	476983690	16070	16070	16070	16070	0
375	20230824	140300	476983690	16070	16020	16070	16010	21
376	20230824	140200	476647380	16010	16010	16010	16010	0
377	20230824	140100	476647380	16010	16010	16010	16010	0
378	20230824	140000	476647380	16010	16050	16070	16010	52
379	20230824	135900	475813400	16050	16050	16050	16050	6
380	20230824	135800	475717100	16050	16050	16050	16050	6
381	20230824	135700	475620800	16050	16070	16070	16050	162
382	20230824	135600	473017580	16070	16070	16070	16060	174
383	20230824	135500	470221700	16070	16070	16070	16070	30
384	20230824	135400	469739600	16080	16080	16080	16080	7
385	20230824	135300	469627040	16080	16060	16090	16060	202
386	20230824	135200	466379070	16060	16000	16060	16000	105
387	20230824	135100	464694450	15980	15980	15980	15980	6
388	20230824	135000	464598570	15990	15990	15990	15990	0
389	20230824	134900	464598570	15990	15970	15990	15970	77
390	20230824	134800	463368470	15950	15950	15950	15950	29
391	20230824	134700	462905920	15950	15950	15950	15950	2
392	20230824	134600	462874020	15950	15950	15950	15950	32
393	20230824	134500	462363620	15970	15970	15970	15970	0
394	20230824	134400	462363620	15970	15970	15970	15970	0
395	20230824	134300	462363620	15970	15970	15970	15970	0
396	20230824	134200	462363620	15970	15970	15970	15970	2
397	20230824	134100	462331680	15970	15970	15970	15970	6
398	20230824	134000	462235860	15980	15970	15980	15970	147
399	20230824	133900	459888200	15970	15970	15970	15970	0
400	20230824	133800	459888200	15970	15970	15970	15970	0
401	20230824	133700	459888200	15970	15970	15970	15970	1
402	20230824	133600	459872230	15960	15960	15960	15960	0
403	20230824	133500	459872230	15960	15960	15960	15960	25
404	20230824	133400	459473230	15970	15970	15970	15970	0
405	20230824	133300	459473230	15970	15970	15970	15970	30
406	20230824	133200	458994130	15970	15970	15970	15970	0
407	20230824	133100	458994130	15970	15970	15970	15970	0
408	20230824	133000	458994130	15970	15970	15970	15970	0
409	20230824	132900	458994130	15970	15970	15970	15970	0
410	20230824	132800	458994130	15970	15970	15970	15970	0
411	20230824	132700	458994130	15970	15970	15970	15970	0
412	20230824	132600	458994130	15970	15970	15970	15970	0
413	20230824	132500	458994130	15970	15970	15970	15970	0
414	20230824	132400	458994130	15970	15970	15970	15970	0
415	20230824	132300	458994130	15970	15970	15970	15970	0
416	20230824	132200	458994130	15970	15970	15970	15970	61
417	20230824	132100	458019960	15970	15970	15970	15970	190
418	20230824	132000	454985660	16000	16000	16000	16000	0
419	20230824	131900	454985660	16000	16000	16000	16000	0
420	20230824	131800	454985660	16000	16000	16000	16000	0
421	20230824	131700	454985660	16000	16000	16000	16000	0
422	20230824	131600	454985660	16000	16000	16000	16000	1
423	20230824	131500	454969660	16000	16000	16000	16000	7
424	20230824	131400	454857660	16000	16000	16000	16000	0
425	20230824	131300	454857660	16000	16010	16010	16000	43
426	20230824	131200	454169620	16020	16040	16040	16020	146
427	20230824	131100	451830620	16040	16040	16040	16040	20
428	20230824	131000	451509820	16060	16050	16060	16050	8
429	20230824	130900	451381410	16050	16050	16050	16050	45
430	20230824	130800	450659160	16050	16030	16050	16030	480
431	20230824	130700	442961170	15960	15960	15960	15960	0
432	20230824	130600	442961170	15960	16050	16050	15960	43
433	20230824	130500	442274800	15940	15930	15980	15930	381
434	20230824	130400	436199920	15900	15900	15900	15900	0
435	20230824	130300	436199920	15900	15900	15900	15900	5
436	20230824	130200	436120420	15890	15890	15890	15890	0
437	20230824	130100	436120420	15890	15890	15890	15890	0
438	20230824	130000	436120420	15890	15930	15930	15890	176
439	20230824	125900	433323740	15880	15880	15880	15880	0
440	20230824	125800	433323740	15880	15900	15900	15880	540
441	20230824	125700	424745200	15920	15920	15920	15920	0
442	20230824	125600	424745200	15920	15920	15920	15920	0
443	20230824	125500	424745200	15920	15920	15920	15920	0
444	20230824	125400	424745200	15920	15920	15920	15920	0
445	20230824	125300	424745200	15920	15920	15920	15920	0
446	20230824	125200	424745200	15920	15900	15920	15900	149
447	20230824	125100	422374460	15900	15900	15900	15900	26
448	20230824	125000	421961060	15890	15890	15890	15880	933
449	20230824	124900	407142740	15890	15890	15890	15890	60
450	20230824	124800	406189340	15890	15900	15900	15890	662
451	20230824	124700	395667980	15910	15910	15910	15910	3
452	20230824	124600	395620250	15910	15910	15920	15910	160
453	20230824	124500	393074440	15900	15900	15900	15900	5
454	20230824	124400	392994940	15910	15910	15910	15910	13
455	20230824	124300	392788110	15910	15910	15910	15910	0
456	20230824	124200	392788110	15910	15910	15910	15910	7
457	20230824	124100	392676740	15920	15920	15920	15920	0
458	20230824	124000	392676740	15920	15920	15920	15920	17
459	20230824	123900	392406100	15920	15910	15920	15910	100
460	20230824	123800	390815000	15910	15910	15910	15910	0
461	20230824	123700	390815000	15910	15910	15910	15910	130
462	20230824	123600	388746700	15930	15930	15930	15930	0
463	20230824	123500	388746700	15930	15930	15930	15930	3
464	20230824	123400	388698910	15930	15930	15930	15930	10
465	20230824	123300	388539610	15930	15920	15930	15920	21
466	20230824	123200	388205150	15920	15920	15920	15920	25
467	20230824	123100	387807150	15920	15920	15920	15920	0
468	20230824	123000	387807150	15920	15910	15920	15910	52
469	20230824	122900	386979330	15910	15910	15910	15910	0
470	20230824	122800	386979330	15910	15910	15910	15910	0
471	20230824	122700	386979330	15910	15910	15910	15910	9
472	20230824	122600	386836140	15920	15920	15920	15920	0
473	20230824	122500	386836140	15920	15920	15920	15920	0
474	20230824	122400	386836140	15920	15920	15920	15920	0
475	20230824	122300	386836140	15920	15920	15920	15920	0
476	20230824	122200	386836140	15920	15920	15920	15920	68
477	20230824	122100	385753580	15920	15930	15930	15920	192
478	20230824	122000	382696620	15930	15930	15930	15930	0
479	20230824	121900	382696620	15930	15930	15930	15930	0
480	20230824	121800	382696620	15930	15930	15930	15930	0
481	20230824	121700	382696620	15930	15930	15930	15930	10
482	20230824	121600	382537320	15930	15930	15930	15930	0
483	20230824	121500	382537320	15930	15930	15930	15930	0
484	20230824	121400	382537320	15930	15930	15930	15930	285
485	20230824	121300	377997270	15930	15930	15930	15930	3
486	20230824	121200	377949480	15940	15940	15940	15940	0
487	20230824	121100	377949480	15940	15940	15950	15940	66
488	20230824	121000	376897310	15940	15940	15940	15940	5
489	20230824	120900	376817610	15940	15940	15940	15940	0
490	20230824	120800	376817610	15940	15940	15940	15940	0
491	20230824	120700	376817610	15940	15940	15940	15940	0
492	20230824	120600	376817610	15940	15940	15940	15940	0
493	20230824	120500	376817610	15940	15930	15940	15930	3
494	20230824	120400	376769800	15930	15930	15930	15930	0
495	20230824	120300	376769800	15930	15930	15930	15930	0
496	20230824	120200	376769800	15930	15930	15930	15930	0
497	20230824	120100	376769800	15930	15950	15950	15930	116
498	20230824	120000	374920720	15950	15950	15950	15950	7
499	20230824	115900	374809070	15960	15960	15960	15960	0
500	20230824	115800	374809070	15960	15960	15960	15960	0
501	20230824	115700	374809070	15960	15960	15960	15960	0
502	20230824	115600	374809070	15960	15960	15960	15960	0
503	20230824	115500	374809070	15960	15960	15960	15940	65
504	20230824	115400	373771880	15970	16020	16030	15970	204
505	20230824	115300	370509450	16020	16020	16020	16020	0
506	20230824	115200	370509450	16020	16020	16020	16020	3
507	20230824	115100	370461390	16020	16020	16020	16020	1
508	20230824	115000	370445370	16070	16070	16070	16070	0
509	20230824	114900	370445370	16070	16050	16070	16050	4
510	20230824	114800	370381150	16070	16070	16070	16070	0
511	20230824	114700	370381150	16070	16030	16070	16030	608
512	20230824	114600	360618420	16030	16030	16030	16030	0
513	20230824	114500	360618420	16030	16030	16030	16030	0
514	20230824	114400	360618420	16030	16030	16030	16030	0
515	20230824	114300	360618420	16030	16030	16030	16030	0
516	20230824	114200	360618420	16030	16030	16030	16030	1
517	20230824	114100	360602390	16030	16030	16030	16030	0
518	20230824	114000	360602390	16030	16030	16030	16030	0
519	20230824	113900	360602390	16030	16010	16030	16010	13
520	20230824	113800	360394180	16030	16030	16030	16030	0
521	20230824	113700	360394180	16030	16030	16030	16030	0
522	20230824	113600	360394180	16030	16030	16030	16030	0
523	20230824	113500	360394180	16030	16030	16030	16030	1
524	20230824	113400	360378150	16020	16020	16020	16020	6
525	20230824	113300	360282030	16030	16030	16030	16030	4
526	20230824	113200	360217910	16020	16020	16020	16020	3
527	20230824	113100	360169850	16020	16010	16020	16010	108
528	20230824	113000	358440650	16010	16010	16010	16010	0
529	20230824	112900	358440650	16010	16010	16010	16010	1
530	20230824	112800	358424640	15960	15960	15960	15960	0
531	20230824	112700	358424640	15960	15960	15960	15960	0
532	20230824	112600	358424640	15960	15960	15960	15960	0
533	20230824	112500	358424640	15960	15960	15960	15960	0
534	20230824	112400	358424640	15960	15960	15960	15960	42
535	20230824	112300	357754320	15970	15970	15980	15970	132
536	20230824	112200	355645780	15970	15970	15970	15970	0
537	20230824	112100	355645780	15970	15970	15970	15970	0
538	20230824	112000	355645780	15970	15980	15980	15970	61
539	20230824	111900	354671110	15970	16010	16010	15970	18
540	20230824	111800	354383420	16010	16000	16010	16000	10
541	20230824	111700	354223380	15950	15980	15980	15950	35
542	20230824	111600	353664540	15980	15980	15980	15980	40
543	20230824	111500	353025340	15980	15980	15980	15980	0
544	20230824	111400	353025340	15980	15980	15980	15980	0
545	20230824	111300	353025340	15980	15980	15980	15980	0
546	20230824	111200	353025340	15980	15980	15980	15980	18
547	20230824	111100	352737700	15980	15980	15980	15980	0
548	20230824	111000	352737700	15980	15970	15980	15960	28
549	20230824	110900	352290610	15960	15970	15970	15960	10
550	20230824	110800	352130940	15970	15970	15970	15970	4
551	20230824	110700	352067060	15980	15980	15990	15980	57
552	20230824	110600	351155900	15980	15980	15980	15980	21
553	20230824	110500	350820320	15980	15980	15980	15980	0
554	20230824	110400	350820320	15980	15980	15980	15980	1
555	20230824	110300	350804340	15980	15980	15980	15980	0
556	20230824	110200	350804340	15980	15980	15980	15980	3
557	20230824	110100	350756400	15980	15980	15980	15980	47
558	20230824	110000	350005340	15970	15970	15970	15970	0
559	20230824	105900	350005340	15970	15970	15970	15970	50
560	20230824	105800	349206840	15930	15970	15970	15930	22
561	20230824	105700	348856040	15970	15970	15970	15970	301
562	20230824	105600	344049070	15980	15980	15980	15980	0
563	20230824	105500	344049070	15980	15980	15980	15980	305
564	20230824	105400	339175170	16080	16080	16080	16080	0
565	20230824	105300	339175170	16080	16080	16080	16080	0
566	20230824	105200	339175170	16080	15930	16080	15910	263
567	20230824	105100	334985090	15930	15930	15930	15930	151
568	20230824	105000	332579660	15910	15940	15940	15910	2
569	20230824	104900	332547810	15930	15910	15930	15910	94
570	20230824	104800	331051380	15910	15910	15910	15910	158
571	20230824	104700	328537600	15920	15920	15920	15920	5
572	20230824	104600	328458000	15920	15920	15920	15920	7
573	20230824	104500	328346560	15940	15940	15940	15940	100
574	20230824	104400	326752560	15930	15930	15930	15930	0
575	20230824	104300	326752560	15930	15930	15930	15930	0
576	20230824	104200	326752560	15930	15930	15930	15930	79
577	20230824	104100	325494090	15930	15930	15930	15930	0
578	20230824	104000	325494090	15930	15930	15930	15930	5
579	20230824	103900	325414440	15930	15930	15930	15930	15
580	20230824	103800	325175490	15900	15930	15930	15900	1164
581	20230824	103700	306657130	15930	15920	15930	15920	248
582	20230824	103600	302708920	15930	15920	15930	15920	29
583	20230824	103500	302247180	15930	15930	15930	15930	72
584	20230824	103400	301100220	15940	15940	15940	15940	0
585	20230824	103300	301100220	15940	15940	15940	15940	20
586	20230824	103200	300781420	15950	15950	15950	15950	0
587	20230824	103100	300781420	15950	15960	15960	15950	48
588	20230824	103000	300015510	15960	15960	15960	15960	2
589	20230824	102900	299983590	15960	15960	15960	15960	20
590	20230824	102800	299664390	15960	15960	15960	15960	0
591	20230824	102700	299664390	15960	15960	15960	15960	0
592	20230824	102600	299664390	15960	15960	15960	15960	0
593	20230824	102500	299664390	15960	15940	15960	15940	129
594	20230824	102400	297607770	15940	15940	15940	15940	200
595	20230824	102300	294419770	15950	15950	15950	15950	0
596	20230824	102200	294419770	15950	15970	15970	15950	1526
597	20230824	102100	270067630	15980	16010	16010	15980	15
598	20230824	102000	269827810	15980	15990	15990	15980	65
599	20230824	101900	268789000	16010	16010	16010	16010	0
600	20230824	101800	268789000	16010	16010	16010	16010	0
601	20230824	101700	268789000	16010	16010	16010	16010	0
602	20230824	101600	268789000	16010	16010	16010	16010	0
603	20230824	101500	268789000	16010	16010	16010	16010	0
604	20230824	101400	268789000	16010	16010	16010	16010	50
605	20230824	101300	267988500	16020	16070	16070	16020	402
606	20230824	101200	261528410	16030	16040	16040	16030	33
607	20230824	101100	260999210	16070	16070	16070	16070	10
608	20230824	101000	260838510	16090	16100	16100	16090	3
609	20230824	100900	260790230	16040	16030	16060	16030	555
610	20230824	100800	251890540	16040	16040	16040	16040	1
611	20230824	100700	251874500	15980	16050	16050	15970	402
612	20230824	100600	245449910	15980	15980	15980	15980	0
613	20230824	100500	245449910	15980	16020	16020	15980	417
614	20230824	100400	238776140	16020	16020	16020	16020	1
615	20230824	100300	238760120	16040	16040	16040	16040	0
616	20230824	100200	238760120	16040	16040	16040	16040	0
617	20230824	100100	238760120	16040	15990	16040	15980	1052
618	20230824	100000	221948710	16000	16010	16010	16000	121
619	20230824	095900	220012650	16030	16000	16030	16000	226
620	20230824	095800	216395080	16000	16000	16000	16000	10
621	20230824	095700	216235080	16000	16000	16000	16000	15
622	20230824	095600	215995080	15970	15990	15990	15970	156
623	20230824	095500	213503730	15980	15980	15980	15980	1
624	20230824	095400	213487750	16000	15990	16000	15990	20
625	20230824	095300	213167850	16000	16000	16000	16000	6
626	20230824	095200	213071850	15970	15970	15970	15970	105
627	20230824	095100	211395000	15980	15980	15980	15980	2
628	20230824	095000	211363040	15980	16000	16000	15980	93
629	20230824	094900	209875100	16000	16000	16000	16000	39
630	20230824	094800	209251100	16010	16000	16010	16000	2
631	20230824	094700	209219090	16030	16030	16030	16030	0
632	20230824	094600	209219090	16030	16030	16030	16030	0
633	20230824	094500	209219090	16030	16030	16030	16030	0
634	20230824	094400	209219090	16030	16030	16030	16030	0
635	20230824	094300	209219090	16030	16030	16030	16030	0
636	20230824	094200	209219090	16030	16030	16040	16030	75
637	20230824	094100	208016830	16030	16020	16030	16020	130
638	20230824	094000	205934180	16020	16010	16020	16010	35
639	20230824	093900	205373820	16010	16000	16010	16000	61
640	20230824	093800	204397740	16000	16000	16000	16000	0
641	20230824	093700	204397740	16000	16000	16000	16000	0
642	20230824	093600	204397740	16000	16000	16000	16000	5
643	20230824	093500	204317740	16000	16010	16020	16000	298
644	20230824	093400	199549210	16010	16010	16010	16010	0
645	20230824	093300	199549210	16010	16010	16010	16010	1
646	20230824	093200	199533200	16010	16010	16010	16010	0
647	20230824	093100	199533200	16010	16000	16020	16000	203
648	20230824	093000	196284210	16000	16000	16000	16000	60
649	20230824	092900	195324210	16000	16000	16000	16000	79
650	20230824	092800	194060210	16000	15980	16000	15980	505
651	20230824	092700	185987070	15990	15990	15990	15990	0
652	20230824	092600	185987070	15990	15990	15990	15990	0
653	20230824	092500	185987070	15990	15970	15990	15920	572
654	20230824	092400	176870570	15970	15830	15990	15830	2128
655	20230824	092300	142904020	15830	15830	15830	15830	0
656	20230824	092200	142904020	15830	15820	15830	15820	145
657	20230824	092100	140609440	15820	15820	15820	15820	2
658	20230824	092000	140577800	15820	15800	15820	15800	173
659	20230824	091900	137843320	15800	15780	15800	15770	487
660	20230824	091800	130157190	15790	15790	15790	15790	69
661	20230824	091700	129067680	15790	15810	15810	15760	209
662	20230824	091600	125766340	15800	15770	15800	15770	700
663	20230824	091500	114713770	15790	15840	15840	15790	995
664	20230824	091400	98992410	15850	15850	15850	15840	638
665	20230824	091300	88885900	15840	15810	15840	15810	1304
666	20230824	091200	68256020	15830	15830	15850	15800	774
667	20230824	091100	56015160	15860	15820	15860	15820	254
668	20230824	091000	51996600	15830	15830	15870	15830	128
669	20230824	090900	49966920	15840	15900	15900	15830	222
670	20230824	090800	46450570	15910	15910	15910	15910	134
671	20230824	090700	44318630	15820	15810	15820	15810	39
672	20230824	090600	43701660	15820	15930	15930	15820	670
673	20230824	090500	33072030	15950	15950	15950	15950	1
674	20230824	090400	33056080	15950	15970	15970	15950	156
675	20230824	090300	30567550	15970	16140	16140	15970	85
676	20230824	090200	29207040	16140	16150	16180	16140	324
677	20230824	090100	23975000	16160	16040	16180	16040	337
678	20230824	090000	18535620	16150	15910	16160	15910	1155