KissMeData/036530/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	191100	164574520	15920	15920	15920	15920	24
3	20230802	191000	164574520	15920	15920	15920	15920	0
4	20230802	190900	164574520	15920	15920	15920	15920	0
5	20230802	190800	164574520	15920	15920	15920	15920	0
6	20230802	190700	164574520	15920	15920	15920	15920	0
7	20230802	190600	164574520	15920	15920	15920	15920	0
8	20230802	190500	164574520	15920	15920	15920	15920	0
9	20230802	190400	164574520	15920	15920	15920	15920	0
10	20230802	190300	164574520	15920	15920	15920	15920	0
11	20230802	190200	164574520	15920	15920	15920	15920	0
12	20230802	190100	164574520	15920	15920	15920	15920	0
13	20230802	190000	164574520	15920	15920	15920	15920	0
14	20230802	185900	164574520	15920	15920	15920	15920	0
15	20230802	185800	164574520	15920	15920	15920	15920	0
16	20230802	185700	164574520	15920	15920	15920	15920	0
17	20230802	185600	164574520	15920	15920	15920	15920	0
18	20230802	185500	164574520	15920	15920	15920	15920	0
19	20230802	185400	164574520	15920	15920	15920	15920	0
20	20230802	185300	164574520	15920	15920	15920	15920	0
21	20230802	185200	164574520	15920	15920	15920	15920	0
22	20230802	185100	164574520	15920	15920	15920	15920	0
23	20230802	185000	164574520	15920	15920	15920	15920	0
24	20230802	184900	164574520	15920	15920	15920	15920	0
25	20230802	184800	164574520	15920	15920	15920	15920	0
26	20230802	184700	164574520	15920	15920	15920	15920	0
27	20230802	184600	164574520	15920	15920	15920	15920	0
28	20230802	184500	164574520	15920	15920	15920	15920	0
29	20230802	184400	164574520	15920	15920	15920	15920	0
30	20230802	184300	164574520	15920	15920	15920	15920	0
31	20230802	184200	164574520	15920	15920	15920	15920	0
32	20230802	184100	164574520	15920	15920	15920	15920	24
33	20230802	184000	164574520	15920	15920	15920	15920	0
34	20230802	183900	164574520	15920	15920	15920	15920	0
35	20230802	183800	164574520	15920	15920	15920	15920	0
36	20230802	183700	164574520	15920	15920	15920	15920	0
37	20230802	183600	164574520	15920	15920	15920	15920	0
38	20230802	183500	164574520	15920	15920	15920	15920	0
39	20230802	183400	164574520	15920	15920	15920	15920	0
40	20230802	183300	164574520	15920	15920	15920	15920	0
41	20230802	183200	164574520	15920	15920	15920	15920	0
42	20230802	183100	164574520	15920	15920	15920	15920	0
43	20230802	183000	164574520	15920	15920	15920	15920	0
44	20230802	182900	164574520	15920	15920	15920	15920	0
45	20230802	182800	164574520	15920	15920	15920	15920	0
46	20230802	182700	164574520	15920	15920	15920	15920	0
47	20230802	182600	164574520	15920	15920	15920	15920	0
48	20230802	182500	164574520	15920	15920	15920	15920	0
49	20230802	182400	164574520	15920	15920	15920	15920	0
50	20230802	182300	164574520	15920	15920	15920	15920	0
51	20230802	182200	164574520	15920	15920	15920	15920	0
52	20230802	182100	164574520	15920	15920	15920	15920	0
53	20230802	182000	164574520	15920	15920	15920	15920	0
54	20230802	181900	164574520	15920	15920	15920	15920	0
55	20230802	181800	164574520	15920	15920	15920	15920	0
56	20230802	181700	164574520	15920	15920	15920	15920	0
57	20230802	181600	164574520	15920	15920	15920	15920	0
58	20230802	181500	164574520	15920	15920	15920	15920	0
59	20230802	181400	164574520	15920	15920	15920	15920	0
60	20230802	181300	164574520	15920	15920	15920	15920	0
61	20230802	181200	164574520	15920	15920	15920	15920	0
62	20230802	181100	164574520	15920	15920	15920	15920	24
63	20230802	181000	164574520	15920	15920	15920	15920	0
64	20230802	180900	164574520	15920	15920	15920	15920	0
65	20230802	180800	164574520	15920	15920	15920	15920	0
66	20230802	180700	164574520	15920	15920	15920	15920	0
67	20230802	180600	164574520	15920	15920	15920	15920	0
68	20230802	180500	164574520	15920	15920	15920	15920	0
69	20230802	180400	164574520	15920	15920	15920	15920	0
70	20230802	180300	164574520	15920	15920	15920	15920	0
71	20230802	180200	164574520	15920	15920	15920	15920	0
72	20230802	180100	164574520	15920	15920	15920	15920	0
73	20230802	180000	164574520	15920	15920	15920	15920	0
74	20230802	175900	164574520	15920	15920	15920	15920	0
75	20230802	175800	164574520	15920	15920	15920	15920	0
76	20230802	175700	164574520	15920	15920	15920	15920	0
77	20230802	175600	164574520	15920	15920	15920	15920	0
78	20230802	175500	164574520	15920	15920	15920	15920	0
79	20230802	175400	164574520	15920	15920	15920	15920	0
80	20230802	175300	164574520	15920	15920	15920	15920	0
81	20230802	175200	164574520	15920	15920	15920	15920	0
82	20230802	175100	164574520	15920	15920	15920	15920	0
83	20230802	175000	164574520	15920	15920	15920	15920	0
84	20230802	174900	164574520	15920	15920	15920	15920	0
85	20230802	174800	164574520	15920	15920	15920	15920	0
86	20230802	174700	164574520	15920	15920	15920	15920	0
87	20230802	174600	164574520	15920	15920	15920	15920	0
88	20230802	174500	164574520	15920	15920	15920	15920	0
89	20230802	174400	164574520	15920	15920	15920	15920	0
90	20230802	174300	164574520	15920	15920	15920	15920	0
91	20230802	174200	164574520	15920	15920	15920	15920	0
92	20230802	174100	164574520	15920	15920	15920	15920	24
93	20230802	174000	164574520	15920	15920	15920	15920	0
94	20230802	173900	164574520	15920	15920	15920	15920	0
95	20230802	173800	164574520	15920	15920	15920	15920	0
96	20230802	173700	164574520	15920	15920	15920	15920	0
97	20230802	173600	164574520	15920	15920	15920	15920	0
98	20230802	173500	164574520	15920	15920	15920	15920	0
99	20230802	173400	164574520	15920	15920	15920	15920	0
100	20230802	173300	164574520	15920	15920	15920	15920	0
101	20230802	173200	164574520	15920	15920	15920	15920	0
102	20230802	173100	164574520	15920	15920	15920	15920	0
103	20230802	173000	164574520	15920	15920	15920	15920	0
104	20230802	172900	164574520	15920	15920	15920	15920	0
105	20230802	172800	164574520	15920	15920	15920	15920	0
106	20230802	172700	164574520	15920	15920	15920	15920	0
107	20230802	172600	164574520	15920	15920	15920	15920	0
108	20230802	172500	164574520	15920	15920	15920	15920	0
109	20230802	172400	164574520	15920	15920	15920	15920	0
110	20230802	172300	164574520	15920	15920	15920	15920	0
111	20230802	172200	164574520	15920	15920	15920	15920	0
112	20230802	172100	164574520	15920	15920	15920	15920	0
113	20230802	172000	164574520	15920	15920	15920	15920	0
114	20230802	171900	164574520	15920	15920	15920	15920	0
115	20230802	171800	164574520	15920	15920	15920	15920	0
116	20230802	171700	164574520	15920	15920	15920	15920	0
117	20230802	171600	164574520	15920	15920	15920	15920	0
118	20230802	171500	164574520	15920	15920	15920	15920	0
119	20230802	171400	164574520	15920	15920	15920	15920	0
120	20230802	171300	164574520	15920	15920	15920	15920	0
121	20230802	171200	164574520	15920	15920	15920	15920	0
122	20230802	171100	164574520	15920	15920	15920	15920	24
123	20230802	171000	164574520	15920	15920	15920	15920	0
124	20230802	170900	164574520	15920	15920	15920	15920	0
125	20230802	170800	164574520	15920	15920	15920	15920	0
126	20230802	170700	164574520	15920	15920	15920	15920	0
127	20230802	170600	164574520	15920	15920	15920	15920	0
128	20230802	170500	164574520	15920	15920	15920	15920	0
129	20230802	170400	164574520	15920	15920	15920	15920	0
130	20230802	170300	164574520	15920	15920	15920	15920	0
131	20230802	170200	164574520	15920	15920	15920	15920	0
132	20230802	170100	164574520	15920	15920	15920	15920	0
133	20230802	170000	164574520	15920	15920	15920	15920	0
134	20230802	165900	164574520	15920	15920	15920	15920	0
135	20230802	165800	164574520	15920	15920	15920	15920	0
136	20230802	165700	164574520	15920	15920	15920	15920	0
137	20230802	165600	164574520	15920	15920	15920	15920	0
138	20230802	165500	164574520	15920	15920	15920	15920	0
139	20230802	165400	164574520	15920	15920	15920	15920	0
140	20230802	165300	164574520	15920	15920	15920	15920	0
141	20230802	165200	164574520	15920	15920	15920	15920	0
142	20230802	165100	164574520	15920	15920	15920	15920	0
143	20230802	165000	164574520	15920	15920	15920	15920	0
144	20230802	164900	164574520	15920	15920	15920	15920	0
145	20230802	164800	164574520	15920	15920	15920	15920	0
146	20230802	164700	164574520	15920	15920	15920	15920	0
147	20230802	164600	164574520	15920	15920	15920	15920	0
148	20230802	164500	164574520	15920	15920	15920	15920	0
149	20230802	164400	164574520	15920	15920	15920	15920	0
150	20230802	164300	164574520	15920	15920	15920	15920	0
151	20230802	164200	164574520	15920	15920	15920	15920	0
152	20230802	164100	164574520	15920	15920	15920	15920	24
153	20230802	164000	164574520	15920	15920	15920	15920	0
154	20230802	163900	164574520	15920	15920	15920	15920	0
155	20230802	163800	164574520	15920	15920	15920	15920	0
156	20230802	163700	164574520	15920	15920	15920	15920	0
157	20230802	163600	164574520	15920	15920	15920	15920	0
158	20230802	163500	164574520	15920	15920	15920	15920	0
159	20230802	163400	164574520	15920	15920	15920	15920	0
160	20230802	163300	164574520	15920	15920	15920	15920	0
161	20230802	163200	164574520	15920	15920	15920	15920	0
162	20230802	163100	164574520	15920	15920	15920	15920	0
163	20230802	163000	164574520	15920	15920	15920	15920	0
164	20230802	162900	164574520	15920	15920	15920	15920	0
165	20230802	162800	164574520	15920	15920	15920	15920	0
166	20230802	162700	164574520	15920	15920	15920	15920	0
167	20230802	162600	164574520	15920	15920	15920	15920	0
168	20230802	162500	164574520	15920	15920	15920	15920	0
169	20230802	162400	164574520	15920	15920	15920	15920	0
170	20230802	162300	164574520	15920	15920	15920	15920	0
171	20230802	162200	164574520	15920	15920	15920	15920	0
172	20230802	162100	164574520	15920	15920	15920	15920	0
173	20230802	162000	164574520	15920	15920	15920	15920	0
174	20230802	161900	164574520	15920	15920	15920	15920	0
175	20230802	161800	164574520	15920	15920	15920	15920	0
176	20230802	161700	164574520	15920	15920	15920	15920	0
177	20230802	161600	164574520	15920	15920	15920	15920	0
178	20230802	161500	164574520	15920	15920	15920	15920	0
179	20230802	161400	164574520	15920	15920	15920	15920	0
180	20230802	161300	164574520	15920	15920	15920	15920	0
181	20230802	161200	164574520	15920	15920	15920	15920	0
182	20230802	161100	164574520	15920	15920	15920	15920	24
183	20230802	161000	164574520	15920	15920	15920	15920	0
184	20230802	160900	164574520	15920	15920	15920	15920	0
185	20230802	160800	164574520	15920	15920	15920	15920	0
186	20230802	160700	164574520	15920	15920	15920	15920	0
187	20230802	160600	164574520	15920	15920	15920	15920	0
188	20230802	160500	164574520	15920	15920	15920	15920	0
189	20230802	160400	164574520	15920	15920	15920	15920	0
190	20230802	160300	164574520	15920	15920	15920	15920	0
191	20230802	160200	164574520	15920	15920	15920	15920	0
192	20230802	160100	164574520	15920	15920	15920	15920	0
193	20230802	160000	164574520	15920	15920	15920	15920	0
194	20230802	155900	164574520	15920	15920	15920	15920	0
195	20230802	155800	164574520	15920	15920	15920	15920	0
196	20230802	155700	164574520	15920	15920	15920	15920	0
197	20230802	155600	164574520	15920	15920	15920	15920	0
198	20230802	155500	164574520	15920	15920	15920	15920	0
199	20230802	155400	164574520	15920	15920	15920	15920	0
200	20230802	155300	164574520	15920	15920	15920	15920	0
201	20230802	155200	164574520	15920	15920	15920	15920	0
202	20230802	155100	164574520	15920	15920	15920	15920	0
203	20230802	155000	164574520	15920	15920	15920	15920	0
204	20230802	154900	164574520	15920	15920	15920	15920	0
205	20230802	154800	164574520	15920	15920	15920	15920	0
206	20230802	154700	164574520	15920	15920	15920	15920	0
207	20230802	154600	164574520	15920	15920	15920	15920	0
208	20230802	154500	164574520	15920	15920	15920	15920	0
209	20230802	154400	164574520	15920	15920	15920	15920	0
210	20230802	154300	164574520	15920	15920	15920	15920	0
211	20230802	154200	164574520	15920	15920	15920	15920	0
212	20230802	154100	164574520	15920	15920	15920	15920	24
213	20230802	154000	164574520	15920	15920	15920	15920	0
214	20230802	153900	164574520	15920	15920	15920	15920	0
215	20230802	153800	164574520	15920	15920	15920	15920	0
216	20230802	153700	164574520	15920	15920	15920	15920	0
217	20230802	153600	164574520	15920	15920	15920	15920	0
218	20230802	153500	164574520	15920	15920	15920	15920	0
219	20230802	153400	164574520	15920	15920	15920	15920	0
220	20230802	153300	164574520	15920	15920	15920	15920	0
221	20230802	153200	164574520	15920	15920	15920	15920	0
222	20230802	153100	164574520	15920	15920	15920	15920	0
223	20230802	153000	164574520	15920	15920	15920	15920	24
224	20230802	152900	164192440	15940	15940	15940	15940	0
225	20230802	152800	164192440	15940	15940	15940	15940	0
226	20230802	152700	164192440	15940	15940	15940	15940	0
227	20230802	152600	164192440	15940	15940	15940	15940	0
228	20230802	152500	164192440	15940	15940	15940	15940	0
229	20230802	152400	164192440	15940	15940	15940	15940	0
230	20230802	152300	164192440	15940	15940	15940	15940	0
231	20230802	152200	164192440	15940	15940	15940	15940	0
232	20230802	152100	164192440	15940	15940	15940	15940	0
233	20230802	152000	164192440	15940	15940	15940	15940	0
234	20230802	151900	164192440	15940	15940	15940	15940	29
235	20230802	151800	163730180	15950	15950	15950	15950	0
236	20230802	151700	163730180	15950	15850	15950	15850	2
237	20230802	151600	163698380	15950	15950	15950	15950	0
238	20230802	151500	163698380	15950	15960	15960	15950	2
239	20230802	151400	163666470	15950	15950	15950	15950	12
240	20230802	151300	163475070	15970	15970	15980	15800	18
241	20230802	151200	163188540	15970	15870	15970	15800	125
242	20230802	151100	161207740	15940	15940	15940	15940	2
243	20230802	151000	161175860	15840	15840	15840	15840	1
244	20230802	150900	161160020	15840	15840	15840	15840	0
245	20230802	150800	161160020	15840	15840	15840	15840	0
246	20230802	150700	161160020	15840	15840	15840	15840	3
247	20230802	150600	161112500	15960	15960	15960	15960	0
248	20230802	150500	161112500	15960	15960	15960	15960	0
249	20230802	150400	161112500	15960	15930	15960	15930	10
250	20230802	150300	160953080	15930	15930	15930	15930	0
251	20230802	150200	160953080	15930	15930	15930	15930	0
252	20230802	150100	160953080	15930	15930	15930	15930	0
253	20230802	150000	160953080	15930	15820	15930	15820	8
254	20230802	145900	160826410	15820	15820	15820	15820	0
255	20230802	145800	160826410	15820	15830	15830	15820	2
256	20230802	145700	160794760	15820	15820	15820	15820	1
257	20230802	145600	160778940	15940	15820	15940	15820	6
258	20230802	145500	160683900	15950	15950	15950	15950	1
259	20230802	145400	160667950	15820	15820	15820	15820	4
260	20230802	145300	160604670	15960	15960	15960	15960	0
261	20230802	145200	160604670	15960	15820	15960	15820	4
262	20230802	145100	160541250	15960	15850	15960	15820	4
263	20230802	145000	160477770	15820	15820	15820	15820	3
264	20230802	144900	160430310	15820	15820	15820	15820	2
265	20230802	144800	160398670	15820	15820	15820	15820	3
266	20230802	144700	160351210	15830	15830	15830	15830	3
267	20230802	144600	160303720	15830	15830	15830	15830	0
268	20230802	144500	160303720	15830	15850	15850	15830	4
269	20230802	144400	160240360	15960	15960	15960	15960	0
270	20230802	144300	160240360	15960	15820	15960	15820	4
271	20230802	144200	160176840	15820	15860	15980	15820	49
272	20230802	144100	159397750	15820	15760	15820	15760	5
273	20230802	144000	159318830	15760	15810	15810	15760	4
274	20230802	143900	159255640	15810	15810	15810	15810	0
275	20230802	143800	159255640	15810	15750	15810	15750	30
276	20230802	143700	158781770	15750	15750	15750	15750	3
277	20230802	143600	158734520	15750	15750	15750	15750	2
278	20230802	143500	158703020	15750	15750	15750	15750	0
279	20230802	143400	158703020	15750	15750	15750	15750	4
280	20230802	143300	158640020	15750	15750	15750	15750	0
281	20230802	143200	158640020	15750	15750	15750	15750	3
282	20230802	143100	158592770	15750	15750	15750	15750	2
283	20230802	143000	158561270	15750	15750	15750	15750	2
284	20230802	142900	158529770	15760	15750	15760	15750	14
285	20230802	142800	158309160	15750	15750	15750	15750	1
286	20230802	142700	158293410	15750	15750	15750	15750	3
287	20230802	142600	158246160	15750	15750	15750	15750	2
288	20230802	142500	158214660	15750	15750	15750	15750	4
289	20230802	142400	158151660	15750	15750	15750	15750	0
290	20230802	142300	158151660	15750	15750	15750	15750	2
291	20230802	142200	158120160	15750	15750	15750	15750	6
292	20230802	142100	158025660	15750	15750	15750	15750	3
293	20230802	142000	157978410	15750	15750	15750	15750	5
294	20230802	141900	157899660	15750	15750	15750	15750	0
295	20230802	141800	157899660	15750	15750	15750	15750	2
296	20230802	141700	157868160	15750	15750	15750	15750	1
297	20230802	141600	157852410	15750	15750	15750	15750	3
298	20230802	141500	157805160	15750	15750	15750	15750	2
299	20230802	141400	157773660	15750	15750	15750	15750	5
300	20230802	141300	157694910	15750	15750	15750	15750	0
301	20230802	141200	157694910	15750	15750	15750	15750	2
302	20230802	141100	157663410	15760	15760	15760	15760	1
303	20230802	141000	157647650	15750	15750	15750	15750	3
304	20230802	140900	157600400	15750	15750	15750	15750	4
305	20230802	140800	157537400	15760	15760	15760	15760	1
306	20230802	140700	157521640	15750	15760	15760	15750	3
307	20230802	140600	157474380	15750	15750	15750	15750	0
308	20230802	140500	157474380	15750	15750	15750	15750	3
309	20230802	140400	157427130	15750	15750	15750	15750	1
310	20230802	140300	157411380	15750	15750	15750	15740	370
311	20230802	140200	151583910	15740	15760	15760	15740	395
312	20230802	140100	145361870	15750	15750	15750	15750	3
313	20230802	140000	145314620	15750	15750	15750	15750	3
314	20230802	135900	145267370	15750	15750	15750	15750	0
315	20230802	135800	145267370	15750	15750	15750	15750	4
316	20230802	135700	145204370	15750	15750	15750	15750	1
317	20230802	135600	145188620	15750	15750	15750	15750	3
318	20230802	135500	145141370	15750	15750	15750	15750	5
319	20230802	135400	145062620	15750	15750	15750	15750	3
320	20230802	135300	145015370	15750	15750	15750	15750	0
321	20230802	135200	145015370	15750	15750	15750	15750	5
322	20230802	135100	144936620	15750	15750	15750	15750	15
323	20230802	135000	144700370	15750	15750	15750	15750	3
324	20230802	134900	144653120	15750	15750	15750	15750	4
325	20230802	134800	144590120	15750	15750	15750	15750	1
326	20230802	134700	144574370	15750	15750	15750	15750	2
327	20230802	134600	144542870	15750	15750	15750	15750	1
328	20230802	134500	144527120	15750	15760	15760	15750	3
329	20230802	134400	144479850	15760	15760	15760	15760	0
330	20230802	134300	144479850	15760	15760	15760	15760	3
331	20230802	134200	144432570	15760	15760	15760	15760	1
332	20230802	134100	144416810	15760	15760	15760	15760	24
333	20230802	134000	144038570	15780	15790	15790	15750	181
334	20230802	133900	141182470	15800	15800	15800	15800	0
335	20230802	133800	141182470	15800	15800	15800	15800	101
336	20230802	133700	139586670	15800	15800	15800	15800	1
337	20230802	133600	139570870	15800	15800	15800	15800	3
338	20230802	133500	139523470	15800	15800	15820	15800	102
339	20230802	133400	137909870	15800	15800	15800	15800	3
340	20230802	133300	137862470	15800	15800	15800	15800	0
341	20230802	133200	137862470	15800	15800	15800	15800	3
342	20230802	133100	137815070	15800	15800	15800	15800	1
343	20230802	133000	137799270	15800	15800	15800	15800	6
344	20230802	132900	137704470	15800	15800	15800	15800	3
345	20230802	132800	137657070	15800	15800	15800	15800	1
346	20230802	132700	137641270	15820	15800	15820	15800	43
347	20230802	132600	136961070	15800	15800	15800	15800	2
348	20230802	132500	136929470	15800	15810	15810	15800	64
349	20230802	132400	135918100	15810	15810	15810	15810	1
350	20230802	132300	135902290	15810	15810	15810	15810	2
351	20230802	132200	135870670	15810	15830	15830	15810	801
352	20230802	132100	123198750	15840	15840	15840	15840	3
353	20230802	132000	123151230	15830	15830	15840	15830	110
354	20230802	131900	121408870	15840	15840	15840	15840	2
355	20230802	131800	121377190	15840	15860	15860	15840	104
356	20230802	131700	119729710	15860	15860	15860	15860	1
357	20230802	131600	119713850	15860	15880	15880	15860	81
358	20230802	131500	118428870	15880	15880	15880	15880	0
359	20230802	131400	118428870	15880	15880	15880	15880	4
360	20230802	131300	118365350	15880	15880	15880	15880	1
361	20230802	131200	118349470	15880	15880	15880	15880	5
362	20230802	131100	118270070	15880	15880	15880	15880	2
363	20230802	131000	118238310	15880	15880	15880	15880	2
364	20230802	130900	118206550	15880	15870	15880	15870	16
365	20230802	130800	117952600	15870	15870	15870	15870	2
366	20230802	130700	117920860	15870	15870	15870	15870	4
367	20230802	130600	117857380	15870	15870	15870	15870	0
368	20230802	130500	117857380	15870	15870	15870	15870	4
369	20230802	130400	117793900	15870	15870	15870	15870	0
370	20230802	130300	117793900	15870	15870	15870	15870	2
371	20230802	130200	117762160	15870	15870	15870	15870	1
372	20230802	130100	117746290	15870	15870	15870	15870	4
373	20230802	130000	117682810	15890	15860	15890	15860	256
374	20230802	125900	113615090	15860	15860	15860	15860	0
375	20230802	125800	113615090	15860	15860	15860	15860	2
376	20230802	125700	113583370	15860	15860	15860	15860	1
377	20230802	125600	113567510	15860	15890	15890	15860	5
378	20230802	125500	113488150	15890	15900	15900	15890	122
379	20230802	125400	111548730	15900	15900	15900	15900	4
380	20230802	125300	111485130	15900	15900	15900	15900	0
381	20230802	125200	111485130	15900	15900	15900	15900	2
382	20230802	125100	111453330	15900	15900	15900	15900	1
383	20230802	125000	111437430	15900	15900	15900	15900	4
384	20230802	124900	111373830	15900	15900	15900	15900	3
385	20230802	124800	111326130	15900	15900	15900	15900	1
386	20230802	124700	111310230	15900	15900	15900	15900	3
387	20230802	124600	111262530	15900	15900	15900	15900	0
388	20230802	124500	111262530	15900	15900	15900	15900	6
389	20230802	124400	111167130	15900	15900	15900	15900	0
390	20230802	124300	111167130	15900	15900	15900	15900	3
391	20230802	124200	111119430	15900	15930	15930	15900	17
392	20230802	124100	110848650	15900	15900	15900	15900	3
393	20230802	124000	110800950	15900	15900	15900	15900	3
394	20230802	123900	110753250	15900	15900	15900	15900	1
395	20230802	123800	110737350	15900	15910	15910	15900	4
396	20230802	123700	110673740	15900	15900	15900	15900	1
397	20230802	123600	110657840	15910	15910	15910	15910	2
398	20230802	123500	110626020	15910	15910	15910	15910	0
399	20230802	123400	110626020	15910	15910	15910	15910	4
400	20230802	123300	110562380	15910	15910	15910	15910	1
401	20230802	123200	110546470	15910	15910	15910	15910	3
402	20230802	123100	110498740	15910	15910	15910	15910	1
403	20230802	123000	110482830	15910	15910	15910	15910	3
404	20230802	122900	110435100	15910	15910	15910	15910	3
405	20230802	122800	110387370	15910	15910	15910	15910	4
406	20230802	122700	110323730	15900	15900	15900	15900	2
407	20230802	122600	110291930	15900	15900	15900	15900	0
408	20230802	122500	110291930	15900	15900	15900	15900	4
409	20230802	122400	110228330	15900	15900	15900	15900	0
410	20230802	122300	110228330	15900	15900	15900	15900	4
411	20230802	122200	110164730	15900	15900	15900	15900	2
412	20230802	122100	110132930	15900	15900	15900	15900	3
413	20230802	122000	110085230	15900	15900	15900	15900	4
414	20230802	121900	110021630	15900	15900	15900	15900	0
415	20230802	121800	110021630	15900	15900	15900	15900	3
416	20230802	121700	109973930	15900	15900	15900	15900	1
417	20230802	121600	109958030	15900	15920	15920	15900	105
418	20230802	121500	108287470	15920	15920	15920	15920	0
419	20230802	121400	108287470	15920	15920	15920	15920	3
420	20230802	121300	108239710	15920	15920	15920	15920	0
421	20230802	121200	108239710	15920	15930	15930	15920	5
422	20230802	121100	108160080	15930	15930	15930	15930	2
423	20230802	121000	108128220	15930	15930	15930	15930	3
424	20230802	120900	108080430	15930	15920	15930	15920	3
425	20230802	120800	108032660	15920	15920	15920	15920	1
426	20230802	120700	108016740	15920	15920	15920	15920	3
427	20230802	120600	107968980	15920	15920	15920	15920	0
428	20230802	120500	107968980	15920	15920	15920	15920	5
429	20230802	120400	107889380	15920	15920	15920	15920	0
430	20230802	120300	107889380	15920	15920	15920	15920	2
431	20230802	120200	107857540	15920	15920	15920	15920	1
432	20230802	120100	107841620	15920	15920	15920	15920	4
433	20230802	120000	107777940	15920	15930	15930	15920	5
434	20230802	115900	107698310	15930	15930	15930	15930	0
435	20230802	115800	107698310	15930	15930	15930	15930	0
436	20230802	115700	107698310	15930	15930	15930	15930	0
437	20230802	115600	107698310	15930	15930	15930	15930	0
438	20230802	115500	107698310	15930	15930	15930	15930	0
439	20230802	115400	107698310	15930	15930	15930	15930	0
440	20230802	115300	107698310	15930	15930	15930	15930	0
441	20230802	115200	107698310	15930	15930	15930	15930	0
442	20230802	115100	107698310	15930	15930	15930	15930	0
443	20230802	115000	107698310	15930	15930	15930	15930	0
444	20230802	114900	107698310	15930	15930	15930	15930	0
445	20230802	114800	107698310	15930	15910	15930	15910	153
446	20230802	114700	105261380	15910	15910	15910	15910	17
447	20230802	114600	104990910	15920	15950	15950	15920	453
448	20230802	114500	97776700	15950	15950	15950	15950	0
449	20230802	114400	97776700	15950	15950	15950	15950	0
450	20230802	114300	97776700	15950	15950	15950	15950	1
451	20230802	114200	97760750	15950	15950	15950	15950	0
452	20230802	114100	97760750	15950	15950	15950	15950	0
453	20230802	114000	97760750	15950	15950	15950	15950	0
454	20230802	113900	97760750	15950	15950	15950	15950	0
455	20230802	113800	97760750	15950	15950	15950	15950	2
456	20230802	113700	97728850	15950	15950	15950	15950	2
457	20230802	113600	97696950	15950	15980	15980	15950	66
458	20230802	113500	96642900	15980	15980	15980	15980	0
459	20230802	113400	96642900	15980	15980	15980	15980	1
460	20230802	113300	96626920	15970	15970	15970	15970	0
461	20230802	113200	96626920	15970	15970	15970	15970	0
462	20230802	113100	96626920	15970	15970	15970	15970	0
463	20230802	113000	96626920	15970	15970	15970	15970	0
464	20230802	112900	96626920	15970	15970	15970	15970	0
465	20230802	112800	96626920	15970	15970	15970	15970	0
466	20230802	112700	96626920	15970	15970	15970	15970	0
467	20230802	112600	96626920	15970	15970	15970	15970	0
468	20230802	112500	96626920	15970	15970	15970	15970	0
469	20230802	112400	96626920	15970	15970	15970	15970	0
470	20230802	112300	96626920	15970	15970	15970	15970	0
471	20230802	112200	96626920	15970	15970	15970	15970	0
472	20230802	112100	96626920	15970	15970	15970	15970	0
473	20230802	112000	96626920	15970	15970	15970	15970	0
474	20230802	111900	96626920	15970	15970	15970	15970	0
475	20230802	111800	96626920	15970	15970	15970	15970	0
476	20230802	111700	96626920	15970	15970	15970	15970	0
477	20230802	111600	96626920	15970	15970	15970	15970	0
478	20230802	111500	96626920	15970	15970	15970	15970	0
479	20230802	111400	96626920	15970	15970	15970	15970	0
480	20230802	111300	96626920	15970	15970	15970	15970	0
481	20230802	111200	96626920	15970	15970	15970	15970	0
482	20230802	111100	96626920	15970	15970	15970	15970	0
483	20230802	111000	96626920	15970	15970	15970	15970	0
484	20230802	110900	96626920	15970	15970	15970	15970	0
485	20230802	110800	96626920	15970	15970	15970	15970	0
486	20230802	110700	96626920	15970	15970	15970	15970	2
487	20230802	110600	96594980	15970	15970	15970	15970	0
488	20230802	110500	96594980	15970	15970	15970	15970	0
489	20230802	110400	96594980	15970	15970	15970	15970	0
490	20230802	110300	96594980	15970	15970	15970	15970	0
491	20230802	110200	96594980	15970	15970	15970	15970	0
492	20230802	110100	96594980	15970	15970	15970	15970	0
493	20230802	110000	96594980	15970	16000	16000	15970	2
494	20230802	105900	96563010	15970	15970	15970	15970	0
495	20230802	105800	96563010	15970	15970	15970	15970	0
496	20230802	105700	96563010	15970	15970	15970	15970	0
497	20230802	105600	96563010	15970	15970	15970	15970	0
498	20230802	105500	96563010	15970	15970	15970	15970	11
499	20230802	105400	96387340	15970	15970	15970	15970	2
500	20230802	105300	96355400	15970	15970	15970	15970	0
501	20230802	105200	96355400	15970	15970	15970	15970	0
502	20230802	105100	96355400	15970	15970	15970	15970	0
503	20230802	105000	96355400	15970	15970	15970	15970	0
504	20230802	104900	96355400	15970	15970	15970	15970	0
505	20230802	104800	96355400	15970	15970	15970	15970	0
506	20230802	104700	96355400	15970	15970	15970	15970	0
507	20230802	104600	96355400	15970	15950	15970	15950	2
508	20230802	104500	96323480	15970	15970	15970	15970	0
509	20230802	104400	96323480	15970	15950	15970	15950	2
510	20230802	104300	96291560	15930	15930	15930	15930	142
511	20230802	104200	94029500	15920	15920	15920	15920	0
512	20230802	104100	94029500	15920	15920	15920	15920	0
513	20230802	104000	94029500	15920	15920	15920	15920	0
514	20230802	103900	94029500	15920	15920	15920	15920	0
515	20230802	103800	94029500	15920	15920	15920	15920	0
516	20230802	103700	94029500	15920	15920	15920	15920	0
517	20230802	103600	94029500	15920	15920	15920	15920	0
518	20230802	103500	94029500	15920	15920	15920	15920	0
519	20230802	103400	94029500	15920	15920	15920	15920	4
520	20230802	103300	93965820	15930	15930	15930	15930	0
521	20230802	103200	93965820	15930	15930	15930	15930	1
522	20230802	103100	93949890	15920	15920	15920	15920	0
523	20230802	103000	93949890	15920	15920	15920	15920	0
524	20230802	102900	93949890	15920	15920	15920	15920	0
525	20230802	102800	93949890	15920	15920	15920	15920	0
526	20230802	102700	93949890	15920	15920	15920	15920	0
527	20230802	102600	93949890	15920	15920	15920	15920	0
528	20230802	102500	93949890	15920	15920	15920	15920	0
529	20230802	102400	93949890	15920	15930	15930	15920	22
530	20230802	102300	93599580	15930	15930	15930	15930	0
531	20230802	102200	93599580	15930	15930	15930	15930	0
532	20230802	102100	93599580	15930	15930	15930	15930	0
533	20230802	102000	93599580	15930	15930	15930	15930	0
534	20230802	101900	93599580	15930	15930	15930	15930	0
535	20230802	101800	93599580	15930	15930	15930	15930	0
536	20230802	101700	93599580	15930	15930	15930	15930	0
537	20230802	101600	93599580	15930	15960	15960	15920	203
538	20230802	101500	90366730	15930	15930	15930	15930	0
539	20230802	101400	90366730	15930	15940	15940	15930	100
540	20230802	101300	88773330	15930	15930	15930	15930	2
541	20230802	101200	88741470	15930	15960	15960	15930	309
542	20230802	101100	83817030	15930	15930	15930	15930	0
543	20230802	101000	83817030	15930	15930	15930	15930	0
544	20230802	100900	83817030	15930	15930	15930	15930	0
545	20230802	100800	83817030	15930	15930	15930	15930	0
546	20230802	100700	83817030	15930	15930	15930	15930	0
547	20230802	100600	83817030	15930	15930	15930	15930	0
548	20230802	100500	83817030	15930	15930	15930	15930	0
549	20230802	100400	83817030	15930	15930	15930	15930	0
550	20230802	100300	83817030	15930	15950	15950	15930	1173
551	20230802	100200	65107700	15920	15950	15950	15920	4
552	20230802	100100	65043930	15920	15920	15920	15920	0
553	20230802	100000	65043930	15920	15920	15920	15920	0
554	20230802	095900	65043930	15920	15920	15920	15920	0
555	20230802	095800	65043930	15920	15920	15920	15920	0
556	20230802	095700	65043930	15920	15920	15920	15920	0
557	20230802	095600	65043930	15920	15920	15920	15920	0
558	20230802	095500	65043930	15920	15920	15920	15920	0
559	20230802	095400	65043930	15920	15920	15920	15920	0
560	20230802	095300	65043930	15920	15920	15920	15920	0
561	20230802	095200	65043930	15920	15920	15920	15920	0
562	20230802	095100	65043930	15920	15920	15920	15920	8
563	20230802	095000	64916570	15920	15920	15920	15920	0
564	20230802	094900	64916570	15920	15920	15920	15920	0
565	20230802	094800	64916570	15920	15920	15920	15920	0
566	20230802	094700	64916570	15920	15920	15920	15920	0
567	20230802	094600	64916570	15920	15920	15920	15920	2
568	20230802	094500	64884730	15950	15950	15950	15950	0
569	20230802	094400	64884730	15950	15950	15950	15950	0
570	20230802	094300	64884730	15950	15930	15950	15930	1130
571	20230802	094200	46862970	15930	15930	15930	15930	7
572	20230802	094100	46751460	15910	15910	15910	15910	0
573	20230802	094000	46751460	15910	15910	15910	15910	0
574	20230802	093900	46751460	15910	15910	15910	15910	0
575	20230802	093800	46751460	15910	15910	15910	15910	2
576	20230802	093700	46719640	15920	15920	15920	15920	0
577	20230802	093600	46719640	15920	15920	15920	15920	0
578	20230802	093500	46719640	15920	15920	15920	15920	0
579	20230802	093400	46719640	15920	15920	15920	15920	0
580	20230802	093300	46719640	15920	15920	15920	15920	0
581	20230802	093200	46719640	15920	15920	15920	15920	0
582	20230802	093100	46719640	15920	15920	15920	15920	0
583	20230802	093000	46719640	15920	15920	15920	15920	20
584	20230802	092900	46401240	15920	15920	15920	15920	0
585	20230802	092800	46401240	15920	15920	15920	15920	1
586	20230802	092700	46385320	15960	15960	15960	15960	0
587	20230802	092600	46385320	15960	15960	15960	15960	3
588	20230802	092500	46337440	15960	15960	15960	15960	233
589	20230802	092400	42618760	15960	15960	15960	15960	60
590	20230802	092300	41661160	15960	15960	15960	15960	0
591	20230802	092200	41661160	15960	15960	15960	15960	0
592	20230802	092100	41661160	15960	15960	15960	15960	0
593	20230802	092000	41661160	15960	15960	15960	15960	0
594	20230802	091900	41661160	15960	15960	15960	15960	0
595	20230802	091800	41661160	15960	15960	15960	15960	0
596	20230802	091700	41661160	15960	15960	15960	15960	0
597	20230802	091600	41661160	15960	15960	15960	15960	0
598	20230802	091500	41661160	15960	15960	15960	15960	0
599	20230802	091400	41661160	15960	15960	15960	15960	0
600	20230802	091300	41661160	15960	15960	15960	15960	0
601	20230802	091200	41661160	15960	15960	15960	15960	0
602	20230802	091100	41661160	15960	15960	15960	15960	22
603	20230802	091000	41310040	15960	15980	15980	15960	26
604	20230802	090900	40894920	16010	16010	16010	16010	0
605	20230802	090800	40894920	16010	16010	16010	16010	51
606	20230802	090700	40078410	16010	16010	16060	16010	62
607	20230802	090600	39085500	16000	16000	16000	16000	0
608	20230802	090500	39085500	16000	16000	16000	16000	0
609	20230802	090400	39085500	16000	15980	16000	15980	2269
610	20230802	090300	2784000	16000	16000	16000	16000	0
611	20230802	090200	2784000	16000	16000	16000	16000	0
612	20230802	090100	2784000	16000	16000	16000	16000	150
613	20230802	090000	384000	16000	16000	16000	16000	24