KissMeData/217330/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	201100	501600500	15770	15770	15770	15770	171
3	20230821	201000	501600500	15770	15770	15770	15770	0
4	20230821	200900	501600500	15770	15770	15770	15770	0
5	20230821	200800	501600500	15770	15770	15770	15770	0
6	20230821	200700	501600500	15770	15770	15770	15770	0
7	20230821	200600	501600500	15770	15770	15770	15770	0
8	20230821	200500	501600500	15770	15770	15770	15770	0
9	20230821	200400	501600500	15770	15770	15770	15770	0
10	20230821	200300	501600500	15770	15770	15770	15770	0
11	20230821	200200	501600500	15770	15770	15770	15770	0
12	20230821	200100	501600500	15770	15770	15770	15770	0
13	20230821	200000	501600500	15770	15770	15770	15770	0
14	20230821	195900	501600500	15770	15770	15770	15770	0
15	20230821	195800	501600500	15770	15770	15770	15770	0
16	20230821	195700	501600500	15770	15770	15770	15770	0
17	20230821	195600	501600500	15770	15770	15770	15770	0
18	20230821	195500	501600500	15770	15770	15770	15770	0
19	20230821	195400	501600500	15770	15770	15770	15770	0
20	20230821	195300	501600500	15770	15770	15770	15770	0
21	20230821	195200	501600500	15770	15770	15770	15770	0
22	20230821	195100	501600500	15770	15770	15770	15770	0
23	20230821	195000	501600500	15770	15770	15770	15770	0
24	20230821	194900	501600500	15770	15770	15770	15770	0
25	20230821	194800	501600500	15770	15770	15770	15770	0
26	20230821	194700	501600500	15770	15770	15770	15770	0
27	20230821	194600	501600500	15770	15770	15770	15770	0
28	20230821	194500	501600500	15770	15770	15770	15770	0
29	20230821	194400	501600500	15770	15770	15770	15770	0
30	20230821	194300	501600500	15770	15770	15770	15770	0
31	20230821	194200	501600500	15770	15770	15770	15770	0
32	20230821	194100	501600500	15770	15770	15770	15770	171
33	20230821	194000	501600500	15770	15770	15770	15770	0
34	20230821	193900	501600500	15770	15770	15770	15770	0
35	20230821	193800	501600500	15770	15770	15770	15770	0
36	20230821	193700	501600500	15770	15770	15770	15770	0
37	20230821	193600	501600500	15770	15770	15770	15770	0
38	20230821	193500	501600500	15770	15770	15770	15770	0
39	20230821	193400	501600500	15770	15770	15770	15770	0
40	20230821	193300	501600500	15770	15770	15770	15770	0
41	20230821	193200	501600500	15770	15770	15770	15770	0
42	20230821	193100	501600500	15770	15770	15770	15770	0
43	20230821	193000	501600500	15770	15770	15770	15770	0
44	20230821	192900	501600500	15770	15770	15770	15770	0
45	20230821	192800	501600500	15770	15770	15770	15770	0
46	20230821	192700	501600500	15770	15770	15770	15770	0
47	20230821	192600	501600500	15770	15770	15770	15770	0
48	20230821	192500	501600500	15770	15770	15770	15770	0
49	20230821	192400	501600500	15770	15770	15770	15770	0
50	20230821	192300	501600500	15770	15770	15770	15770	0
51	20230821	192200	501600500	15770	15770	15770	15770	0
52	20230821	192100	501600500	15770	15770	15770	15770	0
53	20230821	192000	501600500	15770	15770	15770	15770	0
54	20230821	191900	501600500	15770	15770	15770	15770	0
55	20230821	191800	501600500	15770	15770	15770	15770	0
56	20230821	191700	501600500	15770	15770	15770	15770	0
57	20230821	191600	501600500	15770	15770	15770	15770	0
58	20230821	191500	501600500	15770	15770	15770	15770	0
59	20230821	191400	501600500	15770	15770	15770	15770	0
60	20230821	191300	501600500	15770	15770	15770	15770	0
61	20230821	191200	501600500	15770	15770	15770	15770	0
62	20230821	191100	501600500	15770	15770	15770	15770	171
63	20230821	191000	501600500	15770	15770	15770	15770	0
64	20230821	190900	501600500	15770	15770	15770	15770	0
65	20230821	190800	501600500	15770	15770	15770	15770	0
66	20230821	190700	501600500	15770	15770	15770	15770	0
67	20230821	190600	501600500	15770	15770	15770	15770	0
68	20230821	190500	501600500	15770	15770	15770	15770	0
69	20230821	190400	501600500	15770	15770	15770	15770	0
70	20230821	190300	501600500	15770	15770	15770	15770	0
71	20230821	190200	501600500	15770	15770	15770	15770	0
72	20230821	190100	501600500	15770	15770	15770	15770	0
73	20230821	190000	501600500	15770	15770	15770	15770	0
74	20230821	185900	501600500	15770	15770	15770	15770	0
75	20230821	185800	501600500	15770	15770	15770	15770	0
76	20230821	185700	501600500	15770	15770	15770	15770	0
77	20230821	185600	501600500	15770	15770	15770	15770	0
78	20230821	185500	501600500	15770	15770	15770	15770	0
79	20230821	185400	501600500	15770	15770	15770	15770	0
80	20230821	185300	501600500	15770	15770	15770	15770	0
81	20230821	185200	501600500	15770	15770	15770	15770	0
82	20230821	185100	501600500	15770	15770	15770	15770	0
83	20230821	185000	501600500	15770	15770	15770	15770	0
84	20230821	184900	501600500	15770	15770	15770	15770	0
85	20230821	184800	501600500	15770	15770	15770	15770	0
86	20230821	184700	501600500	15770	15770	15770	15770	0
87	20230821	184600	501600500	15770	15770	15770	15770	0
88	20230821	184500	501600500	15770	15770	15770	15770	0
89	20230821	184400	501600500	15770	15770	15770	15770	0
90	20230821	184300	501600500	15770	15770	15770	15770	0
91	20230821	184200	501600500	15770	15770	15770	15770	0
92	20230821	184100	501600500	15770	15770	15770	15770	171
93	20230821	184000	501600500	15770	15770	15770	15770	0
94	20230821	183900	501600500	15770	15770	15770	15770	0
95	20230821	183800	501600500	15770	15770	15770	15770	0
96	20230821	183700	501600500	15770	15770	15770	15770	0
97	20230821	183600	501600500	15770	15770	15770	15770	0
98	20230821	183500	501600500	15770	15770	15770	15770	0
99	20230821	183400	501600500	15770	15770	15770	15770	0
100	20230821	183300	501600500	15770	15770	15770	15770	0
101	20230821	183200	501600500	15770	15770	15770	15770	0
102	20230821	183100	501600500	15770	15770	15770	15770	0
103	20230821	183000	501600500	15770	15770	15770	15770	0
104	20230821	182900	501600500	15770	15770	15770	15770	0
105	20230821	182800	501600500	15770	15770	15770	15770	0
106	20230821	182700	501600500	15770	15770	15770	15770	0
107	20230821	182600	501600500	15770	15770	15770	15770	0
108	20230821	182500	501600500	15770	15770	15770	15770	0
109	20230821	182400	501600500	15770	15770	15770	15770	0
110	20230821	182300	501600500	15770	15770	15770	15770	0
111	20230821	182200	501600500	15770	15770	15770	15770	0
112	20230821	182100	501600500	15770	15770	15770	15770	0
113	20230821	182000	501600500	15770	15770	15770	15770	0
114	20230821	181900	501600500	15770	15770	15770	15770	0
115	20230821	181800	501600500	15770	15770	15770	15770	0
116	20230821	181700	501600500	15770	15770	15770	15770	0
117	20230821	181600	501600500	15770	15770	15770	15770	0
118	20230821	181500	501600500	15770	15770	15770	15770	0
119	20230821	181400	501600500	15770	15770	15770	15770	0
120	20230821	181300	501600500	15770	15770	15770	15770	0
121	20230821	181200	501600500	15770	15770	15770	15770	0
122	20230821	181100	501600500	15770	15770	15770	15770	171
123	20230821	181000	501600500	15770	15770	15770	15770	0
124	20230821	180900	501600500	15770	15770	15770	15770	0
125	20230821	180800	501600500	15770	15770	15770	15770	0
126	20230821	180700	501600500	15770	15770	15770	15770	0
127	20230821	180600	501600500	15770	15770	15770	15770	0
128	20230821	180500	501600500	15770	15770	15770	15770	0
129	20230821	180400	501600500	15770	15770	15770	15770	0
130	20230821	180300	501600500	15770	15770	15770	15770	0
131	20230821	180200	501600500	15770	15770	15770	15770	0
132	20230821	180100	501600500	15770	15770	15770	15770	0
133	20230821	180000	501600500	15770	15770	15770	15770	0
134	20230821	175900	501600500	15770	15770	15770	15770	0
135	20230821	175800	501600500	15770	15770	15770	15770	0
136	20230821	175700	501600500	15770	15770	15770	15770	0
137	20230821	175600	501600500	15770	15770	15770	15770	0
138	20230821	175500	501600500	15770	15770	15770	15770	0
139	20230821	175400	501600500	15770	15770	15770	15770	0
140	20230821	175300	501600500	15770	15770	15770	15770	0
141	20230821	175200	501600500	15770	15770	15770	15770	0
142	20230821	175100	501600500	15770	15770	15770	15770	0
143	20230821	175000	501600500	15770	15770	15770	15770	0
144	20230821	174900	501600500	15770	15770	15770	15770	0
145	20230821	174800	501600500	15770	15770	15770	15770	0
146	20230821	174700	501600500	15770	15770	15770	15770	0
147	20230821	174600	501600500	15770	15770	15770	15770	0
148	20230821	174500	501600500	15770	15770	15770	15770	0
149	20230821	174400	501600500	15770	15770	15770	15770	0
150	20230821	174300	501600500	15770	15770	15770	15770	0
151	20230821	174200	501600500	15770	15770	15770	15770	0
152	20230821	174100	501600500	15770	15770	15770	15770	171
153	20230821	174000	501600500	15770	15770	15770	15770	0
154	20230821	173900	501600500	15770	15770	15770	15770	0
155	20230821	173800	501600500	15770	15770	15770	15770	0
156	20230821	173700	501600500	15770	15770	15770	15770	0
157	20230821	173600	501600500	15770	15770	15770	15770	0
158	20230821	173500	501600500	15770	15770	15770	15770	0
159	20230821	173400	501600500	15770	15770	15770	15770	0
160	20230821	173300	501600500	15770	15770	15770	15770	0
161	20230821	173200	501600500	15770	15770	15770	15770	0
162	20230821	173100	501600500	15770	15770	15770	15770	0
163	20230821	173000	501600500	15770	15770	15770	15770	0
164	20230821	172900	501600500	15770	15770	15770	15770	0
165	20230821	172800	501600500	15770	15770	15770	15770	0
166	20230821	172700	501600500	15770	15770	15770	15770	0
167	20230821	172600	501600500	15770	15770	15770	15770	0
168	20230821	172500	501600500	15770	15770	15770	15770	0
169	20230821	172400	501600500	15770	15770	15770	15770	0
170	20230821	172300	501600500	15770	15770	15770	15770	0
171	20230821	172200	501600500	15770	15770	15770	15770	0
172	20230821	172100	501600500	15770	15770	15770	15770	0
173	20230821	172000	501600500	15770	15770	15770	15770	0
174	20230821	171900	501600500	15770	15770	15770	15770	0
175	20230821	171800	501600500	15770	15770	15770	15770	0
176	20230821	171700	501600500	15770	15770	15770	15770	0
177	20230821	171600	501600500	15770	15770	15770	15770	0
178	20230821	171500	501600500	15770	15770	15770	15770	0
179	20230821	171400	501600500	15770	15770	15770	15770	0
180	20230821	171300	501600500	15770	15770	15770	15770	0
181	20230821	171200	501600500	15770	15770	15770	15770	0
182	20230821	171100	501600500	15770	15770	15770	15770	171
183	20230821	171000	501600500	15770	15770	15770	15770	0
184	20230821	170900	501600500	15770	15770	15770	15770	0
185	20230821	170800	501600500	15770	15770	15770	15770	0
186	20230821	170700	501600500	15770	15770	15770	15770	0
187	20230821	170600	501600500	15770	15770	15770	15770	0
188	20230821	170500	501600500	15770	15770	15770	15770	0
189	20230821	170400	501600500	15770	15770	15770	15770	0
190	20230821	170300	501600500	15770	15770	15770	15770	0
191	20230821	170200	501600500	15770	15770	15770	15770	0
192	20230821	170100	501600500	15770	15770	15770	15770	0
193	20230821	170000	501600500	15770	15770	15770	15770	0
194	20230821	165900	501600500	15770	15770	15770	15770	0
195	20230821	165800	501600500	15770	15770	15770	15770	0
196	20230821	165700	501600500	15770	15770	15770	15770	0
197	20230821	165600	501600500	15770	15770	15770	15770	0
198	20230821	165500	501600500	15770	15770	15770	15770	0
199	20230821	165400	501600500	15770	15770	15770	15770	0
200	20230821	165300	501600500	15770	15770	15770	15770	0
201	20230821	165200	501600500	15770	15770	15770	15770	0
202	20230821	165100	501600500	15770	15770	15770	15770	0
203	20230821	165000	501600500	15770	15770	15770	15770	0
204	20230821	164900	501600500	15770	15770	15770	15770	0
205	20230821	164800	501600500	15770	15770	15770	15770	0
206	20230821	164700	501600500	15770	15770	15770	15770	0
207	20230821	164600	501600500	15770	15770	15770	15770	0
208	20230821	164500	501600500	15770	15770	15770	15770	0
209	20230821	164400	501600500	15770	15770	15770	15770	0
210	20230821	164300	501600500	15770	15770	15770	15770	0
211	20230821	164200	501600500	15770	15770	15770	15770	0
212	20230821	164100	501600500	15770	15770	15770	15770	171
213	20230821	164000	501600500	15770	15770	15770	15770	0
214	20230821	163900	501600500	15770	15770	15770	15770	0
215	20230821	163800	501600500	15770	15770	15770	15770	0
216	20230821	163700	501600500	15770	15770	15770	15770	0
217	20230821	163600	501600500	15770	15770	15770	15770	0
218	20230821	163500	501600500	15770	15770	15770	15770	0
219	20230821	163400	501600500	15770	15770	15770	15770	0
220	20230821	163300	501600500	15770	15770	15770	15770	0
221	20230821	163200	501600500	15770	15770	15770	15770	0
222	20230821	163100	501600500	15770	15770	15770	15770	0
223	20230821	163000	501600500	15770	15770	15770	15770	0
224	20230821	162900	501600500	15770	15770	15770	15770	0
225	20230821	162800	501600500	15770	15770	15770	15770	0
226	20230821	162700	501600500	15770	15770	15770	15770	0
227	20230821	162600	501600500	15770	15770	15770	15770	0
228	20230821	162500	501600500	15770	15770	15770	15770	0
229	20230821	162400	501600500	15770	15770	15770	15770	0
230	20230821	162300	501600500	15770	15770	15770	15770	0
231	20230821	162200	501600500	15770	15770	15770	15770	0
232	20230821	162100	501600500	15770	15770	15770	15770	0
233	20230821	162000	501600500	15770	15770	15770	15770	0
234	20230821	161900	501600500	15770	15770	15770	15770	0
235	20230821	161800	501600500	15770	15770	15770	15770	0
236	20230821	161700	501600500	15770	15770	15770	15770	0
237	20230821	161600	501600500	15770	15770	15770	15770	0
238	20230821	161500	501600500	15770	15770	15770	15770	0
239	20230821	161400	501600500	15770	15770	15770	15770	0
240	20230821	161300	501600500	15770	15770	15770	15770	0
241	20230821	161200	501600500	15770	15770	15770	15770	0
242	20230821	161100	501600500	15770	15770	15770	15770	171
243	20230821	161000	501600500	15770	15770	15770	15770	0
244	20230821	160900	501600500	15770	15770	15770	15770	0
245	20230821	160800	501600500	15770	15770	15770	15770	0
246	20230821	160700	501600500	15770	15770	15770	15770	0
247	20230821	160600	501600500	15770	15770	15770	15770	0
248	20230821	160500	501600500	15770	15770	15770	15770	0
249	20230821	160400	501600500	15770	15770	15770	15770	0
250	20230821	160300	501600500	15770	15770	15770	15770	0
251	20230821	160200	501600500	15770	15770	15770	15770	0
252	20230821	160100	501600500	15770	15770	15770	15770	0
253	20230821	160000	501600500	15770	15770	15770	15770	0
254	20230821	155900	501600500	15770	15770	15770	15770	0
255	20230821	155800	501600500	15770	15770	15770	15770	0
256	20230821	155700	501600500	15770	15770	15770	15770	0
257	20230821	155600	501600500	15770	15770	15770	15770	0
258	20230821	155500	501600500	15770	15770	15770	15770	0
259	20230821	155400	501600500	15770	15770	15770	15770	0
260	20230821	155300	501600500	15770	15770	15770	15770	0
261	20230821	155200	501600500	15770	15770	15770	15770	0
262	20230821	155100	501600500	15770	15770	15770	15770	0
263	20230821	155000	501600500	15770	15770	15770	15770	0
264	20230821	154900	501600500	15770	15770	15770	15770	0
265	20230821	154800	501600500	15770	15770	15770	15770	0
266	20230821	154700	501600500	15770	15770	15770	15770	0
267	20230821	154600	501600500	15770	15770	15770	15770	0
268	20230821	154500	501600500	15770	15770	15770	15770	0
269	20230821	154400	501600500	15770	15770	15770	15770	0
270	20230821	154300	501600500	15770	15770	15770	15770	0
271	20230821	154200	501600500	15770	15770	15770	15770	0
272	20230821	154100	501600500	15770	15770	15770	15770	171
273	20230821	154000	501600500	15770	15770	15770	15770	0
274	20230821	153900	501600500	15770	15770	15770	15770	0
275	20230821	153800	501600500	15770	15770	15770	15770	0
276	20230821	153700	501600500	15770	15770	15770	15770	0
277	20230821	153600	501600500	15770	15770	15770	15770	0
278	20230821	153500	501600500	15770	15770	15770	15770	0
279	20230821	153400	501600500	15770	15770	15770	15770	0
280	20230821	153300	501600500	15770	15770	15770	15770	0
281	20230821	153200	501600500	15770	15770	15770	15770	0
282	20230821	153100	501600500	15770	15770	15770	15770	0
283	20230821	153000	501600500	15770	15770	15770	15770	171
284	20230821	152900	498903830	15800	15800	15800	15800	0
285	20230821	152800	498903830	15800	15800	15800	15800	0
286	20230821	152700	498903830	15800	15800	15800	15800	0
287	20230821	152600	498903830	15800	15800	15800	15800	0
288	20230821	152500	498903830	15800	15800	15800	15800	0
289	20230821	152400	498903830	15800	15800	15800	15800	0
290	20230821	152300	498903830	15800	15800	15800	15800	0
291	20230821	152200	498903830	15800	15800	15800	15800	0
292	20230821	152100	498903830	15800	15800	15800	15800	0
293	20230821	152000	498903830	15800	15800	15800	15800	0
294	20230821	151900	498903830	15800	15800	15800	15800	0
295	20230821	151800	498903830	15800	15800	15800	15800	10
296	20230821	151700	498745830	15800	15720	15800	15720	2433
297	20230821	151600	460387830	15740	15740	15740	15740	0
298	20230821	151500	460387830	15740	15720	15740	15720	700
299	20230821	151400	449376420	15670	15670	15670	15670	68
300	20230821	151300	448310860	15730	15730	15730	15730	790
301	20230821	151200	435884160	15730	15580	15730	15580	1200
302	20230821	151100	417031930	15670	15510	15670	15510	3046
303	20230821	151000	369567510	15510	15500	15510	15500	27
304	20230821	150900	369148780	15510	15540	15540	15500	2306
305	20230821	150800	333378730	15540	15520	15540	15520	175
306	20230821	150700	330660730	15530	15540	15540	15530	580
307	20230821	150600	321650030	15550	15550	15550	15550	0
308	20230821	150500	321650030	15550	15550	15550	15550	1
309	20230821	150400	321634480	15600	15600	15600	15600	0
310	20230821	150300	321634480	15600	15600	15600	15600	10
311	20230821	150200	321478480	15590	15590	15590	15590	0
312	20230821	150100	321478480	15590	15590	15590	15590	10
313	20230821	150000	321322580	15590	15590	15590	15590	0
314	20230821	145900	321322580	15590	15590	15590	15590	20
315	20230821	145800	321010780	15590	15590	15590	15590	0
316	20230821	145700	321010780	15590	15590	15590	15590	0
317	20230821	145600	321010780	15590	15590	15590	15590	0
318	20230821	145500	321010780	15590	15590	15590	15590	0
319	20230821	145400	321010780	15590	15590	15590	15590	0
320	20230821	145300	321010780	15590	15590	15590	15590	0
321	20230821	145200	321010780	15590	15590	15590	15590	0
322	20230821	145100	321010780	15590	15590	15590	15590	0
323	20230821	145000	321010780	15590	15590	15590	15590	0
324	20230821	144900	321010780	15590	15590	15590	15590	0
325	20230821	144800	321010780	15590	15590	15590	15590	0
326	20230821	144700	321010780	15590	15590	15590	15590	0
327	20230821	144600	321010780	15590	15590	15590	15590	0
328	20230821	144500	321010780	15590	15590	15590	15590	0
329	20230821	144400	321010780	15590	15590	15590	15570	24
330	20230821	144300	320637060	15600	15600	15600	15600	0
331	20230821	144200	320637060	15600	15600	15600	15600	0
332	20230821	144100	320637060	15600	15600	15600	15600	500
333	20230821	144000	312837060	15570	15570	15570	15570	0
334	20230821	143900	312837060	15570	15570	15570	15570	178
335	20230821	143800	310065600	15570	15570	15570	15570	0
336	20230821	143700	310065600	15570	15570	15570	15570	10
337	20230821	143600	309909900	15570	15570	15570	15570	10
338	20230821	143500	309754200	15570	15570	15570	15570	60
339	20230821	143400	308820000	15570	15560	15570	15560	200
340	20230821	143300	305706150	15540	15540	15540	15540	9
341	20230821	143200	305566290	15540	15540	15540	15540	0
342	20230821	143100	305566290	15540	15540	15540	15540	0
343	20230821	143000	305566290	15540	15540	15540	15540	44
344	20230821	142900	304882530	15570	15570	15570	15570	0
345	20230821	142800	304882530	15570	15570	15570	15570	0
346	20230821	142700	304882530	15570	15570	15570	15570	0
347	20230821	142600	304882530	15570	15570	15570	15570	0
348	20230821	142500	304882530	15570	15570	15570	15570	0
349	20230821	142400	304882530	15570	15570	15570	15570	0
350	20230821	142300	304882530	15570	15570	15570	15570	0
351	20230821	142200	304882530	15570	15570	15570	15570	0
352	20230821	142100	304882530	15570	15570	15570	15570	0
353	20230821	142000	304882530	15570	15570	15570	15570	0
354	20230821	141900	304882530	15570	15570	15570	15570	0
355	20230821	141800	304882530	15570	15570	15570	15570	100
356	20230821	141700	303325530	15570	15570	15570	15570	0
357	20230821	141600	303325530	15570	15570	15570	15570	0
358	20230821	141500	303325530	15570	15570	15570	15570	1
359	20230821	141400	303309960	15570	15570	15570	15570	0
360	20230821	141300	303309960	15570	15570	15570	15570	0
361	20230821	141200	303309960	15570	15570	15570	15570	0
362	20230821	141100	303309960	15570	15570	15570	15570	0
363	20230821	141000	303309960	15570	15570	15570	15570	0
364	20230821	140900	303309960	15570	15570	15570	15570	0
365	20230821	140800	303309960	15570	15570	15570	15570	25
366	20230821	140700	302920710	15570	15570	15570	15570	12
367	20230821	140600	302733870	15570	15570	15570	15570	0
368	20230821	140500	302733870	15570	15570	15570	15570	0
369	20230821	140400	302733870	15570	15570	15570	15570	0
370	20230821	140300	302733870	15570	15570	15570	15570	0
371	20230821	140200	302733870	15570	15570	15570	15570	0
372	20230821	140100	302733870	15570	15570	15570	15570	0
373	20230821	140000	302733870	15570	15570	15570	15570	6
374	20230821	135900	302640450	15570	15570	15570	15570	0
375	20230821	135800	302640450	15570	15570	15570	15570	0
376	20230821	135700	302640450	15570	15570	15570	15570	0
377	20230821	135600	302640450	15570	15570	15570	15570	0
378	20230821	135500	302640450	15570	15570	15570	15570	0
379	20230821	135400	302640450	15570	15570	15570	15570	508
380	20230821	135300	294730890	15530	15530	15530	15530	0
381	20230821	135200	294730890	15530	15530	15530	15530	0
382	20230821	135100	294730890	15530	15530	15530	15530	0
383	20230821	135000	294730890	15530	15530	15530	15530	0
384	20230821	134900	294730890	15530	15530	15530	15530	0
385	20230821	134800	294730890	15530	15530	15530	15530	0
386	20230821	134700	294730890	15530	15530	15530	15530	0
387	20230821	134600	294730890	15530	15530	15530	15530	0
388	20230821	134500	294730890	15530	15540	15540	15530	100
389	20230821	134400	293177880	15530	15530	15530	15530	0
390	20230821	134300	293177880	15530	15530	15530	15530	0
391	20230821	134200	293177880	15530	15530	15530	15530	0
392	20230821	134100	293177880	15530	15530	15530	15530	1
393	20230821	134000	293162350	15540	15540	15540	15540	0
394	20230821	133900	293162350	15540	15540	15540	15540	0
395	20230821	133800	293162350	15540	15540	15540	15540	0
396	20230821	133700	293162350	15540	15540	15540	15540	100
397	20230821	133600	291608350	15570	15570	15570	15570	0
398	20230821	133500	291608350	15570	15570	15570	15570	0
399	20230821	133400	291608350	15570	15570	15570	15570	0
400	20230821	133300	291608350	15570	15570	15570	15570	0
401	20230821	133200	291608350	15570	15570	15570	15570	0
402	20230821	133100	291608350	15570	15570	15570	15570	62
403	20230821	133000	290643010	15550	15550	15550	15550	0
404	20230821	132900	290643010	15550	15550	15550	15550	792
405	20230821	132800	278327410	15540	15540	15540	15540	0
406	20230821	132700	278327410	15540	15540	15540	15540	0
407	20230821	132600	278327410	15540	15540	15540	15540	0
408	20230821	132500	278327410	15540	15540	15540	15540	0
409	20230821	132400	278327410	15540	15570	15590	15540	507
410	20230821	132300	270444410	15620	15620	15620	15620	0
411	20230821	132200	270444410	15620	15620	15620	15620	0
412	20230821	132100	270444410	15620	15560	15620	15560	502
413	20230821	132000	262603290	15560	15540	15560	15540	2
414	20230821	131900	262572190	15550	15600	15600	15550	5604
415	20230821	131800	175366370	15600	15600	15600	15600	0
416	20230821	131700	175366370	15600	15600	15600	15600	0
417	20230821	131600	175366370	15600	15600	15600	15600	0
418	20230821	131500	175366370	15600	15600	15600	15600	0
419	20230821	131400	175366370	15600	15600	15600	15600	0
420	20230821	131300	175366370	15600	15600	15600	15600	0
421	20230821	131200	175366370	15600	15600	15600	15600	0
422	20230821	131100	175366370	15600	15600	15600	15600	64
423	20230821	131000	174367970	15600	15600	15600	15600	0
424	20230821	130900	174367970	15600	15600	15600	15600	85
425	20230821	130800	173041970	15630	15630	15630	15630	0
426	20230821	130700	173041970	15630	15630	15630	15630	0
427	20230821	130600	173041970	15630	15630	15630	15630	0
428	20230821	130500	173041970	15630	15630	15630	15630	0
429	20230821	130400	173041970	15630	15630	15630	15630	0
430	20230821	130300	173041970	15630	15630	15630	15630	0
431	20230821	130200	173041970	15630	15630	15630	15630	0
432	20230821	130100	173041970	15630	15630	15630	15630	0
433	20230821	130000	173041970	15630	15630	15630	15630	24
434	20230821	125900	172666850	15630	15600	15630	15600	762
435	20230821	125800	160765040	15600	15600	15600	15600	0
436	20230821	125700	160765040	15600	15600	15600	15600	98
437	20230821	125600	159236240	15590	15590	15590	15590	0
438	20230821	125500	159236240	15590	15610	15610	15590	1335
439	20230821	125400	138409840	15620	15620	15620	15620	300
440	20230821	125300	133723840	15650	15650	15650	15650	50
441	20230821	125200	132941340	15660	15660	15660	15660	0
442	20230821	125100	132941340	15660	15660	15660	15660	0
443	20230821	125000	132941340	15660	15660	15660	15660	0
444	20230821	124900	132941340	15660	15660	15660	15660	0
445	20230821	124800	132941340	15660	15660	15660	15660	0
446	20230821	124700	132941340	15660	15660	15660	15660	0
447	20230821	124600	132941340	15660	15660	15660	15660	0
448	20230821	124500	132941340	15660	15660	15660	15660	0
449	20230821	124400	132941340	15660	15660	15660	15660	0
450	20230821	124300	132941340	15660	15660	15660	15660	0
451	20230821	124200	132941340	15660	15660	15660	15660	0
452	20230821	124100	132941340	15660	15660	15660	15660	1
453	20230821	124000	132925680	15640	15640	15640	15640	5
454	20230821	123900	132847480	15640	15640	15640	15640	0
455	20230821	123800	132847480	15640	15640	15640	15640	0
456	20230821	123700	132847480	15640	15640	15640	15640	0
457	20230821	123600	132847480	15640	15640	15640	15640	0
458	20230821	123500	132847480	15640	15640	15640	15640	0
459	20230821	123400	132847480	15640	15640	15640	15640	0
460	20230821	123300	132847480	15640	15640	15640	15640	0
461	20230821	123200	132847480	15640	15640	15640	15640	0
462	20230821	123100	132847480	15640	15640	15640	15640	0
463	20230821	123000	132847480	15640	15640	15640	15640	500
464	20230821	122900	125027480	15620	15620	15620	15620	0
465	20230821	122800	125027480	15620	15620	15620	15620	0
466	20230821	122700	125027480	15620	15620	15620	15620	0
467	20230821	122600	125027480	15620	15620	15620	15620	101
468	20230821	122500	123449860	15610	15610	15610	15610	0
469	20230821	122400	123449860	15610	15610	15610	15610	0
470	20230821	122300	123449860	15610	15610	15610	15610	0
471	20230821	122200	123449860	15610	15610	15610	15610	0
472	20230821	122100	123449860	15610	15610	15610	15610	0
473	20230821	122000	123449860	15610	15610	15610	15610	0
474	20230821	121900	123449860	15610	15610	15610	15610	0
475	20230821	121800	123449860	15610	15610	15610	15610	0
476	20230821	121700	123449860	15610	15610	15610	15610	0
477	20230821	121600	123449860	15610	15610	15610	15610	0
478	20230821	121500	123449860	15610	15610	15610	15610	0
479	20230821	121400	123449860	15610	15610	15610	15610	0
480	20230821	121300	123449860	15610	15610	15610	15610	0
481	20230821	121200	123449860	15610	15610	15610	15610	0
482	20230821	121100	123449860	15610	15610	15610	15610	0
483	20230821	121000	123449860	15610	15610	15610	15610	0
484	20230821	120900	123449860	15610	15610	15610	15610	0
485	20230821	120800	123449860	15610	15610	15610	15610	0
486	20230821	120700	123449860	15610	15610	15610	15610	0
487	20230821	120600	123449860	15610	15610	15610	15610	0
488	20230821	120500	123449860	15610	15610	15610	15610	0
489	20230821	120400	123449860	15610	15610	15610	15610	0
490	20230821	120300	123449860	15610	15610	15610	15610	0
491	20230821	120200	123449860	15610	15610	15610	15610	0
492	20230821	120100	123449860	15610	15610	15610	15610	0
493	20230821	120000	123449860	15610	15610	15610	15610	0
494	20230821	115900	123449860	15610	15610	15610	15610	0
495	20230821	115800	123449860	15610	15610	15610	15610	0
496	20230821	115700	123449860	15610	15610	15610	15610	0
497	20230821	115600	123449860	15610	15610	15610	15610	0
498	20230821	115500	123449860	15610	15610	15610	15610	0
499	20230821	115400	123449860	15610	15610	15610	15610	0
500	20230821	115300	123449860	15610	15610	15610	15610	0
501	20230821	115200	123449860	15610	15610	15610	15610	0
502	20230821	115100	123449860	15610	15610	15610	15610	0
503	20230821	115000	123449860	15610	15610	15610	15610	0
504	20230821	114900	123449860	15610	15610	15610	15610	84
505	20230821	114800	122138620	15620	15620	15620	15620	0
506	20230821	114700	122138620	15620	15620	15620	15620	38
507	20230821	114600	121545060	15610	15610	15610	15610	0
508	20230821	114500	121545060	15610	15610	15610	15610	0
509	20230821	114400	121545060	15610	15610	15610	15610	0
510	20230821	114300	121545060	15610	15610	15610	15610	0
511	20230821	114200	121545060	15610	15610	15610	15610	0
512	20230821	114100	121545060	15610	15610	15610	15610	0
513	20230821	114000	121545060	15610	15610	15610	15610	0
514	20230821	113900	121545060	15610	15610	15610	15610	0
515	20230821	113800	121545060	15610	15610	15610	15610	0
516	20230821	113700	121545060	15610	15610	15610	15610	0
517	20230821	113600	121545060	15610	15610	15610	15610	0
518	20230821	113500	121545060	15610	15610	15610	15610	0
519	20230821	113400	121545060	15610	15610	15610	15610	0
520	20230821	113300	121545060	15610	15610	15610	15610	0
521	20230821	113200	121545060	15610	15610	15610	15610	0
522	20230821	113100	121545060	15610	15610	15610	15610	0
523	20230821	113000	121545060	15610	15610	15610	15610	0
524	20230821	112900	121545060	15610	15610	15610	15610	0
525	20230821	112800	121545060	15610	15610	15610	15610	0
526	20230821	112700	121545060	15610	15610	15610	15610	0
527	20230821	112600	121545060	15610	15610	15610	15610	0
528	20230821	112500	121545060	15610	15610	15610	15610	0
529	20230821	112400	121545060	15610	15610	15610	15610	0
530	20230821	112300	121545060	15610	15610	15610	15610	0
531	20230821	112200	121545060	15610	15610	15610	15610	0
532	20230821	112100	121545060	15610	15610	15610	15610	0
533	20230821	112000	121545060	15610	15610	15610	15610	0
534	20230821	111900	121545060	15610	15610	15610	15610	0
535	20230821	111800	121545060	15610	15610	15610	15610	0
536	20230821	111700	121545060	15610	15610	15610	15610	0
537	20230821	111600	121545060	15610	15610	15610	15610	0
538	20230821	111500	121545060	15610	15610	15610	15610	0
539	20230821	111400	121545060	15610	15610	15610	15610	0
540	20230821	111300	121545060	15610	15610	15610	15610	0
541	20230821	111200	121545060	15610	15610	15610	15610	0
542	20230821	111100	121545060	15610	15610	15610	15610	38
543	20230821	111000	120951880	15610	15610	15610	15610	0
544	20230821	110900	120951880	15610	15610	15610	15610	0
545	20230821	110800	120951880	15610	15610	15610	15610	0
546	20230821	110700	120951880	15610	15610	15610	15610	0
547	20230821	110600	120951880	15610	15610	15610	15610	152
548	20230821	110500	118579160	15610	15610	15610	15610	0
549	20230821	110400	118579160	15610	15610	15610	15610	0
550	20230821	110300	118579160	15610	15610	15610	15610	0
551	20230821	110200	118579160	15610	15610	15610	15610	0
552	20230821	110100	118579160	15610	15610	15610	15610	0
553	20230821	110000	118579160	15610	15610	15610	15610	0
554	20230821	105900	118579160	15610	15610	15610	15610	10
555	20230821	105800	118423060	15600	15610	15610	15600	428
556	20230821	105700	111743260	15620	15620	15620	15620	0
557	20230821	105600	111743260	15620	15620	15620	15620	0
558	20230821	105500	111743260	15620	15620	15620	15620	0
559	20230821	105400	111743260	15620	15620	15620	15620	0
560	20230821	105300	111743260	15620	15620	15620	15620	0
561	20230821	105200	111743260	15620	15620	15620	15620	0
562	20230821	105100	111743260	15620	15620	15620	15620	8
563	20230821	105000	111618300	15600	15600	15600	15600	0
564	20230821	104900	111618300	15600	15600	15600	15600	0
565	20230821	104800	111618300	15600	15600	15600	15600	2
566	20230821	104700	111587100	15600	15600	15600	15600	0
567	20230821	104600	111587100	15600	15600	15600	15600	0
568	20230821	104500	111587100	15600	15600	15600	15600	0
569	20230821	104400	111587100	15600	15610	15610	15600	19
570	20230821	104300	111290590	15610	15620	15620	15610	116
571	20230821	104200	109479500	15650	15650	15650	15650	0
572	20230821	104100	109479500	15650	15650	15650	15650	1
573	20230821	104000	109463850	15660	15660	15660	15660	0
574	20230821	103900	109463850	15660	15660	15660	15660	0
575	20230821	103800	109463850	15660	15660	15660	15660	0
576	20230821	103700	109463850	15660	15660	15660	15660	0
577	20230821	103600	109463850	15660	15660	15660	15660	1
578	20230821	103500	109448190	15720	15720	15720	15720	1
579	20230821	103400	109432470	15720	15720	15720	15720	0
580	20230821	103300	109432470	15720	15720	15720	15720	0
581	20230821	103200	109432470	15720	15720	15720	15720	0
582	20230821	103100	109432470	15720	15720	15720	15720	0
583	20230821	103000	109432470	15720	15720	15720	15720	0
584	20230821	102900	109432470	15720	15640	15730	15640	409
585	20230821	102800	102999150	15640	15640	15640	15640	457
586	20230821	102700	95851670	15620	15680	15680	15620	673
587	20230821	102600	85332970	15670	15670	15670	15670	0
588	20230821	102500	85332970	15670	15670	15670	15670	0
589	20230821	102400	85332970	15670	15670	15670	15670	0
590	20230821	102300	85332970	15670	15670	15670	15670	0
591	20230821	102200	85332970	15670	15670	15670	15670	0
592	20230821	102100	85332970	15670	15670	15670	15670	24
593	20230821	102000	84956890	15670	15670	15670	15670	0
594	20230821	101900	84956890	15670	15670	15670	15670	0
595	20230821	101800	84956890	15670	15690	15690	15670	370
596	20230821	101700	79154800	15700	15700	15700	15700	0
597	20230821	101600	79154800	15700	15710	15710	15700	326
598	20230821	101500	74034840	15730	15730	15730	15730	0
599	20230821	101400	74034840	15730	15730	15730	15730	0
600	20230821	101300	74034840	15730	15730	15730	15730	0
601	20230821	101200	74034840	15730	15730	15730	15730	20
602	20230821	101100	73720240	15730	15730	15730	15730	0
603	20230821	101000	73720240	15730	15730	15730	15730	1000
604	20230821	100900	57990240	15750	15750	15750	15750	0
605	20230821	100800	57990240	15750	15750	15750	15750	1
606	20230821	100700	57974490	15730	15730	15730	15730	0
607	20230821	100600	57974490	15730	15730	15730	15730	0
608	20230821	100500	57974490	15730	15730	15730	15730	49
609	20230821	100400	57203720	15700	15700	15700	15700	0
610	20230821	100300	57203720	15700	15700	15700	15700	0
611	20230821	100200	57203720	15700	15700	15700	15700	0
612	20230821	100100	57203720	15700	15700	15700	15700	0
613	20230821	100000	57203720	15700	15700	15700	15700	0
614	20230821	095900	57203720	15700	15700	15700	15700	0
615	20230821	095800	57203720	15700	15700	15700	15700	106
616	20230821	095700	55539520	15640	15640	15640	15640	0
617	20230821	095600	55539520	15640	15640	15640	15640	0
618	20230821	095500	55539520	15640	15640	15640	15640	0
619	20230821	095400	55539520	15640	15640	15640	15640	0
620	20230821	095300	55539520	15640	15640	15640	15640	0
621	20230821	095200	55539520	15640	15640	15640	15640	0
622	20230821	095100	55539520	15640	15610	15640	15610	708
623	20230821	095000	44487610	15640	15640	15640	15640	0
624	20230821	094900	44487610	15640	15640	15640	15640	0
625	20230821	094800	44487610	15640	15620	15640	15620	219
626	20230821	094700	41063630	15620	15620	15620	15620	0
627	20230821	094600	41063630	15620	15620	15620	15620	0
628	20230821	094500	41063630	15620	15620	15620	15620	0
629	20230821	094400	41063630	15620	15620	15620	15620	0
630	20230821	094300	41063630	15620	15620	15620	15620	0
631	20230821	094200	41063630	15620	15620	15620	15620	0
632	20230821	094100	41063630	15620	15620	15620	15620	0
633	20230821	094000	41063630	15620	15620	15620	15620	0
634	20230821	093900	41063630	15620	15620	15620	15620	0
635	20230821	093800	41063630	15620	15620	15620	15620	15
636	20230821	093700	40829330	15620	15620	15620	15620	0
637	20230821	093600	40829330	15620	15620	15620	15620	0
638	20230821	093500	40829330	15620	15620	15620	15620	10
639	20230821	093400	40673130	15620	15620	15620	15620	0
640	20230821	093300	40673130	15620	15620	15620	15620	0
641	20230821	093200	40673130	15620	15620	15620	15620	0
642	20230821	093100	40673130	15620	15620	15620	15620	50
643	20230821	093000	39892130	15630	15630	15630	15630	0
644	20230821	092900	39892130	15630	15620	15630	15620	52
645	20230821	092800	39079690	15570	15570	15570	15570	0
646	20230821	092700	39079690	15570	15570	15570	15570	0
647	20230821	092600	39079690	15570	15570	15570	15570	0
648	20230821	092500	39079690	15570	15570	15570	15570	0
649	20230821	092400	39079690	15570	15570	15570	15570	0
650	20230821	092300	39079690	15570	15570	15570	15570	0
651	20230821	092200	39079690	15570	15570	15570	15570	1
652	20230821	092100	39064120	15550	15550	15550	15550	0
653	20230821	092000	39064120	15550	15550	15550	15550	0
654	20230821	091900	39064120	15550	15550	15550	15550	3
655	20230821	091800	39017470	15550	15550	15550	15550	625
656	20230821	091700	29298720	15560	15560	15560	15560	500
657	20230821	091600	21518720	15570	15570	15570	15570	300
658	20230821	091500	16847720	15600	15600	15610	15600	100
659	20230821	091400	15287480	15600	15600	15600	15600	50
660	20230821	091300	14507480	15600	15610	15610	15600	203
661	20230821	091200	11339660	15620	15620	15620	15620	148
662	20230821	091100	9027900	15700	15700	15700	15700	0
663	20230821	091000	9027900	15700	15700	15700	15700	0
664	20230821	090900	9027900	15700	15700	15700	15700	0
665	20230821	090800	9027900	15700	15680	15700	15680	50
666	20230821	090700	8242920	15700	15690	15700	15690	500
667	20230821	090600	393250	15730	15730	15730	15730	0
668	20230821	090500	393250	15730	15730	15730	15730	0
669	20230821	090400	393250	15730	15730	15730	15730	0
670	20230821	090300	393250	15730	15730	15730	15730	0
671	20230821	090200	393250	15730	15730	15730	15730	25
672	20230821	090100	0	15730	15730	15730	15730	0
673	20230821	090000	0	15730	15730	15730	15730	0