KissMeData/036530/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	190800	42737970	16030	16030	16030	16030	11
3	20230823	190700	42737970	16030	16030	16030	16030	0
4	20230823	190600	42737970	16030	16030	16030	16030	0
5	20230823	190500	42737970	16030	16030	16030	16030	0
6	20230823	190400	42737970	16030	16030	16030	16030	0
7	20230823	190300	42737970	16030	16030	16030	16030	0
8	20230823	190200	42737970	16030	16030	16030	16030	0
9	20230823	190100	42737970	16030	16030	16030	16030	0
10	20230823	190000	42737970	16030	16030	16030	16030	0
11	20230823	185900	42737970	16030	16030	16030	16030	0
12	20230823	185800	42737970	16030	16030	16030	16030	0
13	20230823	185700	42737970	16030	16030	16030	16030	0
14	20230823	185600	42737970	16030	16030	16030	16030	0
15	20230823	185500	42737970	16030	16030	16030	16030	0
16	20230823	185400	42737970	16030	16030	16030	16030	0
17	20230823	185300	42737970	16030	16030	16030	16030	0
18	20230823	185200	42737970	16030	16030	16030	16030	0
19	20230823	185100	42737970	16030	16030	16030	16030	0
20	20230823	185000	42737970	16030	16030	16030	16030	0
21	20230823	184900	42737970	16030	16030	16030	16030	0
22	20230823	184800	42737970	16030	16030	16030	16030	0
23	20230823	184700	42737970	16030	16030	16030	16030	0
24	20230823	184600	42737970	16030	16030	16030	16030	0
25	20230823	184500	42737970	16030	16030	16030	16030	0
26	20230823	184400	42737970	16030	16030	16030	16030	0
27	20230823	184300	42737970	16030	16030	16030	16030	0
28	20230823	184200	42737970	16030	16030	16030	16030	0
29	20230823	184100	42737970	16030	16030	16030	16030	0
30	20230823	184000	42737970	16030	16030	16030	16030	0
31	20230823	183900	42737970	16030	16030	16030	16030	0
32	20230823	183800	42737970	16030	16030	16030	16030	11
33	20230823	183700	42737970	16030	16030	16030	16030	0
34	20230823	183600	42737970	16030	16030	16030	16030	0
35	20230823	183500	42737970	16030	16030	16030	16030	0
36	20230823	183400	42737970	16030	16030	16030	16030	0
37	20230823	183300	42737970	16030	16030	16030	16030	0
38	20230823	183200	42737970	16030	16030	16030	16030	0
39	20230823	183100	42737970	16030	16030	16030	16030	0
40	20230823	183000	42737970	16030	16030	16030	16030	0
41	20230823	182900	42737970	16030	16030	16030	16030	0
42	20230823	182800	42737970	16030	16030	16030	16030	0
43	20230823	182700	42737970	16030	16030	16030	16030	0
44	20230823	182600	42737970	16030	16030	16030	16030	0
45	20230823	182500	42737970	16030	16030	16030	16030	0
46	20230823	182400	42737970	16030	16030	16030	16030	0
47	20230823	182300	42737970	16030	16030	16030	16030	0
48	20230823	182200	42737970	16030	16030	16030	16030	0
49	20230823	182100	42737970	16030	16030	16030	16030	0
50	20230823	182000	42737970	16030	16030	16030	16030	0
51	20230823	181900	42737970	16030	16030	16030	16030	0
52	20230823	181800	42737970	16030	16030	16030	16030	0
53	20230823	181700	42737970	16030	16030	16030	16030	0
54	20230823	181600	42737970	16030	16030	16030	16030	0
55	20230823	181500	42737970	16030	16030	16030	16030	0
56	20230823	181400	42737970	16030	16030	16030	16030	0
57	20230823	181300	42737970	16030	16030	16030	16030	0
58	20230823	181200	42737970	16030	16030	16030	16030	0
59	20230823	181100	42737970	16030	16030	16030	16030	0
60	20230823	181000	42737970	16030	16030	16030	16030	0
61	20230823	180900	42737970	16030	16030	16030	16030	0
62	20230823	180800	42737970	16030	16030	16030	16030	11
63	20230823	180700	42737970	16030	16030	16030	16030	0
64	20230823	180600	42737970	16030	16030	16030	16030	0
65	20230823	180500	42737970	16030	16030	16030	16030	0
66	20230823	180400	42737970	16030	16030	16030	16030	0
67	20230823	180300	42737970	16030	16030	16030	16030	0
68	20230823	180200	42737970	16030	16030	16030	16030	0
69	20230823	180100	42737970	16030	16030	16030	16030	0
70	20230823	180000	42737970	16030	16030	16030	16030	0
71	20230823	175900	42737970	16030	16030	16030	16030	0
72	20230823	175800	42737970	16030	16030	16030	16030	0
73	20230823	175700	42737970	16030	16030	16030	16030	0
74	20230823	175600	42737970	16030	16030	16030	16030	0
75	20230823	175500	42737970	16030	16030	16030	16030	0
76	20230823	175400	42737970	16030	16030	16030	16030	0
77	20230823	175300	42737970	16030	16030	16030	16030	0
78	20230823	175200	42737970	16030	16030	16030	16030	0
79	20230823	175100	42737970	16030	16030	16030	16030	0
80	20230823	175000	42737970	16030	16030	16030	16030	0
81	20230823	174900	42737970	16030	16030	16030	16030	0
82	20230823	174800	42737970	16030	16030	16030	16030	0
83	20230823	174700	42737970	16030	16030	16030	16030	0
84	20230823	174600	42737970	16030	16030	16030	16030	0
85	20230823	174500	42737970	16030	16030	16030	16030	0
86	20230823	174400	42737970	16030	16030	16030	16030	0
87	20230823	174300	42737970	16030	16030	16030	16030	0
88	20230823	174200	42737970	16030	16030	16030	16030	0
89	20230823	174100	42737970	16030	16030	16030	16030	0
90	20230823	174000	42737970	16030	16030	16030	16030	0
91	20230823	173900	42737970	16030	16030	16030	16030	0
92	20230823	173800	42737970	16030	16030	16030	16030	11
93	20230823	173700	42737970	16030	16030	16030	16030	0
94	20230823	173600	42737970	16030	16030	16030	16030	0
95	20230823	173500	42737970	16030	16030	16030	16030	0
96	20230823	173400	42737970	16030	16030	16030	16030	0
97	20230823	173300	42737970	16030	16030	16030	16030	0
98	20230823	173200	42737970	16030	16030	16030	16030	0
99	20230823	173100	42737970	16030	16030	16030	16030	0
100	20230823	173000	42737970	16030	16030	16030	16030	0
101	20230823	172900	42737970	16030	16030	16030	16030	0
102	20230823	172800	42737970	16030	16030	16030	16030	0
103	20230823	172700	42737970	16030	16030	16030	16030	0
104	20230823	172600	42737970	16030	16030	16030	16030	0
105	20230823	172500	42737970	16030	16030	16030	16030	0
106	20230823	172400	42737970	16030	16030	16030	16030	0
107	20230823	172300	42737970	16030	16030	16030	16030	0
108	20230823	172200	42737970	16030	16030	16030	16030	0
109	20230823	172100	42737970	16030	16030	16030	16030	0
110	20230823	172000	42737970	16030	16030	16030	16030	0
111	20230823	171900	42737970	16030	16030	16030	16030	0
112	20230823	171800	42737970	16030	16030	16030	16030	0
113	20230823	171700	42737970	16030	16030	16030	16030	0
114	20230823	171600	42737970	16030	16030	16030	16030	0
115	20230823	171500	42737970	16030	16030	16030	16030	0
116	20230823	171400	42737970	16030	16030	16030	16030	0
117	20230823	171300	42737970	16030	16030	16030	16030	0
118	20230823	171200	42737970	16030	16030	16030	16030	0
119	20230823	171100	42737970	16030	16030	16030	16030	0
120	20230823	171000	42737970	16030	16030	16030	16030	0
121	20230823	170900	42737970	16030	16030	16030	16030	0
122	20230823	170800	42737970	16030	16030	16030	16030	11
123	20230823	170700	42737970	16030	16030	16030	16030	0
124	20230823	170600	42737970	16030	16030	16030	16030	0
125	20230823	170500	42737970	16030	16030	16030	16030	0
126	20230823	170400	42737970	16030	16030	16030	16030	0
127	20230823	170300	42737970	16030	16030	16030	16030	0
128	20230823	170200	42737970	16030	16030	16030	16030	0
129	20230823	170100	42737970	16030	16030	16030	16030	0
130	20230823	170000	42737970	16030	16030	16030	16030	0
131	20230823	165900	42737970	16030	16030	16030	16030	0
132	20230823	165800	42737970	16030	16030	16030	16030	0
133	20230823	165700	42737970	16030	16030	16030	16030	0
134	20230823	165600	42737970	16030	16030	16030	16030	0
135	20230823	165500	42737970	16030	16030	16030	16030	0
136	20230823	165400	42737970	16030	16030	16030	16030	0
137	20230823	165300	42737970	16030	16030	16030	16030	0
138	20230823	165200	42737970	16030	16030	16030	16030	0
139	20230823	165100	42737970	16030	16030	16030	16030	0
140	20230823	165000	42737970	16030	16030	16030	16030	0
141	20230823	164900	42737970	16030	16030	16030	16030	0
142	20230823	164800	42737970	16030	16030	16030	16030	0
143	20230823	164700	42737970	16030	16030	16030	16030	0
144	20230823	164600	42737970	16030	16030	16030	16030	0
145	20230823	164500	42737970	16030	16030	16030	16030	0
146	20230823	164400	42737970	16030	16030	16030	16030	0
147	20230823	164300	42737970	16030	16030	16030	16030	0
148	20230823	164200	42737970	16030	16030	16030	16030	0
149	20230823	164100	42737970	16030	16030	16030	16030	0
150	20230823	164000	42737970	16030	16030	16030	16030	0
151	20230823	163900	42737970	16030	16030	16030	16030	0
152	20230823	163800	42737970	16030	16030	16030	16030	11
153	20230823	163700	42737970	16030	16030	16030	16030	0
154	20230823	163600	42737970	16030	16030	16030	16030	0
155	20230823	163500	42737970	16030	16030	16030	16030	0
156	20230823	163400	42737970	16030	16030	16030	16030	0
157	20230823	163300	42737970	16030	16030	16030	16030	0
158	20230823	163200	42737970	16030	16030	16030	16030	0
159	20230823	163100	42737970	16030	16030	16030	16030	0
160	20230823	163000	42737970	16030	16030	16030	16030	0
161	20230823	162900	42737970	16030	16030	16030	16030	0
162	20230823	162800	42737970	16030	16030	16030	16030	0
163	20230823	162700	42737970	16030	16030	16030	16030	0
164	20230823	162600	42737970	16030	16030	16030	16030	0
165	20230823	162500	42737970	16030	16030	16030	16030	0
166	20230823	162400	42737970	16030	16030	16030	16030	0
167	20230823	162300	42737970	16030	16030	16030	16030	0
168	20230823	162200	42737970	16030	16030	16030	16030	0
169	20230823	162100	42737970	16030	16030	16030	16030	0
170	20230823	162000	42737970	16030	16030	16030	16030	0
171	20230823	161900	42737970	16030	16030	16030	16030	0
172	20230823	161800	42737970	16030	16030	16030	16030	0
173	20230823	161700	42737970	16030	16030	16030	16030	0
174	20230823	161600	42737970	16030	16030	16030	16030	0
175	20230823	161500	42737970	16030	16030	16030	16030	0
176	20230823	161400	42737970	16030	16030	16030	16030	0
177	20230823	161300	42737970	16030	16030	16030	16030	0
178	20230823	161200	42737970	16030	16030	16030	16030	0
179	20230823	161100	42737970	16030	16030	16030	16030	0
180	20230823	161000	42737970	16030	16030	16030	16030	0
181	20230823	160900	42737970	16030	16030	16030	16030	0
182	20230823	160800	42737970	16030	16030	16030	16030	11
183	20230823	160700	42737970	16030	16030	16030	16030	0
184	20230823	160600	42737970	16030	16030	16030	16030	0
185	20230823	160500	42737970	16030	16030	16030	16030	0
186	20230823	160400	42737970	16030	16030	16030	16030	0
187	20230823	160300	42737970	16030	16030	16030	16030	0
188	20230823	160200	42737970	16030	16030	16030	16030	0
189	20230823	160100	42737970	16030	16030	16030	16030	0
190	20230823	160000	42737970	16030	16030	16030	16030	0
191	20230823	155900	42737970	16030	16030	16030	16030	0
192	20230823	155800	42737970	16030	16030	16030	16030	0
193	20230823	155700	42737970	16030	16030	16030	16030	0
194	20230823	155600	42737970	16030	16030	16030	16030	0
195	20230823	155500	42737970	16030	16030	16030	16030	0
196	20230823	155400	42737970	16030	16030	16030	16030	0
197	20230823	155300	42737970	16030	16030	16030	16030	0
198	20230823	155200	42737970	16030	16030	16030	16030	0
199	20230823	155100	42737970	16030	16030	16030	16030	0
200	20230823	155000	42737970	16030	16030	16030	16030	0
201	20230823	154900	42737970	16030	16030	16030	16030	0
202	20230823	154800	42737970	16030	16030	16030	16030	0
203	20230823	154700	42737970	16030	16030	16030	16030	0
204	20230823	154600	42737970	16030	16030	16030	16030	0
205	20230823	154500	42737970	16030	16030	16030	16030	0
206	20230823	154400	42737970	16030	16030	16030	16030	0
207	20230823	154300	42737970	16030	16030	16030	16030	0
208	20230823	154200	42737970	16030	16030	16030	16030	0
209	20230823	154100	42737970	16030	16030	16030	16030	0
210	20230823	154000	42737970	16030	16030	16030	16030	0
211	20230823	153900	42737970	16030	16030	16030	16030	0
212	20230823	153800	42737970	16030	16030	16030	16030	11
213	20230823	153700	42737970	16030	16030	16030	16030	0
214	20230823	153600	42737970	16030	16030	16030	16030	0
215	20230823	153500	42737970	16030	16030	16030	16030	0
216	20230823	153400	42737970	16030	16030	16030	16030	0
217	20230823	153300	42737970	16030	16030	16030	16030	0
218	20230823	153200	42737970	16030	16030	16030	16030	0
219	20230823	153100	42737970	16030	16030	16030	16030	0
220	20230823	153000	42737970	16030	16030	16030	16030	11
221	20230823	152900	42561640	15930	15930	15930	15930	0
222	20230823	152800	42561640	15930	15930	15930	15930	0
223	20230823	152700	42561640	15930	15930	15930	15930	0
224	20230823	152600	42561640	15930	15930	15930	15930	0
225	20230823	152500	42561640	15930	15930	15930	15930	0
226	20230823	152400	42561640	15930	15930	15930	15930	0
227	20230823	152300	42561640	15930	15930	15930	15930	0
228	20230823	152200	42561640	15930	15930	15930	15930	0
229	20230823	152100	42561640	15930	15930	15930	15930	0
230	20230823	152000	42561640	15930	15930	15930	15930	0
231	20230823	151900	42561640	15930	15930	15930	15930	0
232	20230823	151800	42561640	15930	15930	15930	15930	0
233	20230823	151700	42561640	15930	15930	15930	15930	3
234	20230823	151600	42513850	15920	15920	15920	15920	0
235	20230823	151500	42513850	15920	15920	15920	15920	0
236	20230823	151400	42513850	15920	15920	15920	15920	6
237	20230823	151300	42418330	15920	15920	15920	15920	0
238	20230823	151200	42418330	15920	15920	15920	15920	1
239	20230823	151100	42402410	15920	15920	15920	15920	0
240	20230823	151000	42402410	15920	15980	15980	15920	2
241	20230823	150900	42370510	15920	15920	15920	15920	0
242	20230823	150800	42370510	15920	15920	15920	15920	0
243	20230823	150700	42370510	15920	15920	15920	15920	1
244	20230823	150600	42354590	15920	15970	15970	15920	45
245	20230823	150500	41637900	15980	15980	15980	15980	0
246	20230823	150400	41637900	15980	15980	15980	15980	1
247	20230823	150300	41621920	15990	15990	15990	15990	1
248	20230823	150200	41605930	16010	16010	16010	16010	0
249	20230823	150100	41605930	16010	16010	16010	16010	0
250	20230823	150000	41605930	16010	16010	16010	16010	0
251	20230823	145900	41605930	16010	16010	16010	16010	3
252	20230823	145800	41557900	16000	16010	16010	16000	2
253	20230823	145700	41525890	15960	15960	15960	15960	2
254	20230823	145600	41493970	15950	15990	15990	15950	144
255	20230823	145500	39196690	15990	15990	15990	15990	0
256	20230823	145400	39196690	15990	16020	16020	15990	270
257	20230823	145300	34877230	16030	16030	16030	16030	2
258	20230823	145200	34845170	16030	16030	16030	16030	0
259	20230823	145100	34845170	16030	16030	16030	16030	0
260	20230823	145000	34845170	16030	16030	16030	16030	2
261	20230823	144900	34813110	16090	16090	16090	16090	0
262	20230823	144800	34813110	16090	16090	16090	16090	0
263	20230823	144700	34813110	16090	16080	16090	16060	9
264	20230823	144600	34668520	16060	16060	16060	16060	1
265	20230823	144500	34652460	16060	16060	16060	16060	0
266	20230823	144400	34652460	16060	16060	16060	16060	1
267	20230823	144300	34636400	16060	16060	16060	16060	1
268	20230823	144200	34620340	16060	16060	16060	16060	0
269	20230823	144100	34620340	16060	16060	16060	16060	0
270	20230823	144000	34620340	16060	16060	16060	16060	0
271	20230823	143900	34620340	16060	16060	16060	16060	0
272	20230823	143800	34620340	16060	16060	16060	16060	0
273	20230823	143700	34620340	16060	16080	16090	16060	4
274	20230823	143600	34556050	16060	16060	16060	16060	0
275	20230823	143500	34556050	16060	16060	16060	16060	0
276	20230823	143400	34556050	16060	16060	16060	16060	1
277	20230823	143300	34539990	16060	16060	16060	16060	0
278	20230823	143200	34539990	16060	16060	16060	16060	0
279	20230823	143100	34539990	16060	16060	16060	16060	1
280	20230823	143000	34523930	16070	16070	16070	16070	1
281	20230823	142900	34507860	16140	16140	16140	16140	0
282	20230823	142800	34507860	16140	16140	16140	16140	0
283	20230823	142700	34507860	16140	16140	16140	16140	2
284	20230823	142600	34475580	16140	16140	16140	16140	0
285	20230823	142500	34475580	16140	16140	16140	16140	0
286	20230823	142400	34475580	16140	16140	16140	16140	0
287	20230823	142300	34475580	16140	16140	16140	16140	0
288	20230823	142200	34475580	16140	16140	16140	16140	8
289	20230823	142100	34346460	16140	16140	16140	16140	0
290	20230823	142000	34346460	16140	16140	16140	16140	0
291	20230823	141900	34346460	16140	16140	16140	16140	0
292	20230823	141800	34346460	16140	16140	16140	16140	3
293	20230823	141700	34298040	16140	16140	16140	16140	7
294	20230823	141600	34185060	16110	16110	16110	16110	0
295	20230823	141500	34185060	16110	16110	16110	16110	0
296	20230823	141400	34185060	16110	16110	16110	16110	0
297	20230823	141300	34185060	16110	16110	16110	16110	0
298	20230823	141200	34185060	16110	16110	16110	16110	0
299	20230823	141100	34185060	16110	16110	16110	16110	0
300	20230823	141000	34185060	16110	16110	16110	16110	0
301	20230823	140900	34185060	16110	16110	16110	16110	14
302	20230823	140800	33959520	16110	16110	16110	16110	0
303	20230823	140700	33959520	16110	16110	16110	16110	3
304	20230823	140600	33911190	16110	16110	16110	16110	0
305	20230823	140500	33911190	16110	16110	16110	16110	0
306	20230823	140400	33911190	16110	16110	16110	16110	0
307	20230823	140300	33911190	16110	16110	16110	16110	0
308	20230823	140200	33911190	16110	16110	16110	16110	0
309	20230823	140100	33911190	16110	16110	16110	16110	0
310	20230823	140000	33911190	16110	16110	16110	16110	0
311	20230823	135900	33911190	16110	16110	16110	16110	0
312	20230823	135800	33911190	16110	16110	16110	16110	0
313	20230823	135700	33911190	16110	16110	16110	16110	3
314	20230823	135600	33862860	16110	16110	16110	16110	7
315	20230823	135500	33750090	16110	16110	16110	16110	0
316	20230823	135400	33750090	16110	16110	16110	16110	0
317	20230823	135300	33750090	16110	16110	16110	16110	0
318	20230823	135200	33750090	16110	16110	16110	16110	0
319	20230823	135100	33750090	16110	16110	16110	16110	0
320	20230823	135000	33750090	16110	16110	16110	16110	0
321	20230823	134900	33750090	16110	16110	16110	16110	0
322	20230823	134800	33750090	16110	16110	16110	16110	0
323	20230823	134700	33750090	16110	16110	16110	16110	3
324	20230823	134600	33701760	16100	16100	16100	16100	0
325	20230823	134500	33701760	16100	16100	16100	16100	0
326	20230823	134400	33701760	16100	16100	16100	16100	0
327	20230823	134300	33701760	16100	16100	16100	16100	0
328	20230823	134200	33701760	16100	16100	16100	16100	0
329	20230823	134100	33701760	16100	16100	16100	16100	0
330	20230823	134000	33701760	16100	16100	16100	16100	0
331	20230823	133900	33701760	16100	16100	16100	16100	0
332	20230823	133800	33701760	16100	16100	16100	16100	0
333	20230823	133700	33701760	16100	16130	16130	16100	44
334	20230823	133600	32993270	16100	16100	16100	16100	0
335	20230823	133500	32993270	16100	16100	16100	16100	0
336	20230823	133400	32993270	16100	16100	16100	16100	0
337	20230823	133300	32993270	16100	16100	16100	16100	0
338	20230823	133200	32993270	16100	16100	16100	16100	0
339	20230823	133100	32993270	16100	16100	16100	16100	5
340	20230823	133000	32912770	16130	16130	16130	16130	0
341	20230823	132900	32912770	16130	16130	16130	16130	0
342	20230823	132800	32912770	16130	16130	16130	16130	0
343	20230823	132700	32912770	16130	16130	16130	16130	3
344	20230823	132600	32864380	16130	16130	16130	16130	0
345	20230823	132500	32864380	16130	16130	16130	16130	0
346	20230823	132400	32864380	16130	16130	16130	16130	0
347	20230823	132300	32864380	16130	16130	16130	16130	0
348	20230823	132200	32864380	16130	16130	16130	16130	0
349	20230823	132100	32864380	16130	16130	16130	16130	0
350	20230823	132000	32864380	16130	16130	16130	16130	0
351	20230823	131900	32864380	16130	16130	16130	16130	8
352	20230823	131800	32735340	16140	16140	16140	16140	0
353	20230823	131700	32735340	16140	16130	16140	16130	62
354	20230823	131600	31735260	16010	16010	16010	16010	0
355	20230823	131500	31735260	16010	16010	16010	16010	0
356	20230823	131400	31735260	16010	16010	16010	16010	0
357	20230823	131300	31735260	16010	16010	16010	16010	0
358	20230823	131200	31735260	16010	16010	16010	16010	0
359	20230823	131100	31735260	16010	16010	16010	16010	0
360	20230823	131000	31735260	16010	16010	16010	16010	0
361	20230823	130900	31735260	16010	16010	16010	16010	0
362	20230823	130800	31735260	16010	16010	16010	16010	0
363	20230823	130700	31735260	16010	16010	16010	16010	0
364	20230823	130600	31735260	16010	16010	16010	16010	0
365	20230823	130500	31735260	16010	16010	16010	16010	0
366	20230823	130400	31735260	16010	16010	16010	16010	0
367	20230823	130300	31735260	16010	16010	16010	16010	0
368	20230823	130200	31735260	16010	16010	16010	16010	0
369	20230823	130100	31735260	16010	16010	16010	16010	0
370	20230823	130000	31735260	16010	16010	16010	16010	0
371	20230823	125900	31735260	16010	16010	16010	16010	0
372	20230823	125800	31735260	16010	16070	16070	16010	50
373	20230823	125700	30933780	16130	16130	16130	16130	0
374	20230823	125600	30933780	16130	16130	16130	16130	0
375	20230823	125500	30933780	16130	16130	16130	16130	0
376	20230823	125400	30933780	16130	16130	16130	16130	0
377	20230823	125300	30933780	16130	16130	16130	16130	0
378	20230823	125200	30933780	16130	16130	16130	16130	0
379	20230823	125100	30933780	16130	16130	16130	16130	0
380	20230823	125000	30933780	16130	16130	16130	16130	0
381	20230823	124900	30933780	16130	16130	16130	16130	1
382	20230823	124800	30917650	16150	16150	16150	16150	0
383	20230823	124700	30917650	16150	16150	16150	16150	0
384	20230823	124600	30917650	16150	16150	16150	16150	0
385	20230823	124500	30917650	16150	16150	16150	16150	0
386	20230823	124400	30917650	16150	16150	16150	16150	0
387	20230823	124300	30917650	16150	16150	16150	16150	0
388	20230823	124200	30917650	16150	16150	16150	16150	0
389	20230823	124100	30917650	16150	16150	16150	16150	0
390	20230823	124000	30917650	16150	16150	16150	16150	0
391	20230823	123900	30917650	16150	16150	16150	16150	0
392	20230823	123800	30917650	16150	16150	16150	16150	0
393	20230823	123700	30917650	16150	16150	16150	16150	0
394	20230823	123600	30917650	16150	16150	16150	16150	0
395	20230823	123500	30917650	16150	16150	16150	16150	0
396	20230823	123400	30917650	16150	16150	16150	16150	0
397	20230823	123300	30917650	16150	16150	16150	16150	0
398	20230823	123200	30917650	16150	16150	16150	16150	0
399	20230823	123100	30917650	16150	16150	16150	16150	0
400	20230823	123000	30917650	16150	16150	16150	16150	0
401	20230823	122900	30917650	16150	16150	16150	16150	0
402	20230823	122800	30917650	16150	16130	16150	16130	10
403	20230823	122700	30756230	16050	16050	16050	16050	0
404	20230823	122600	30756230	16050	16050	16050	16050	0
405	20230823	122500	30756230	16050	16050	16050	16050	0
406	20230823	122400	30756230	16050	16050	16050	16050	0
407	20230823	122300	30756230	16050	16050	16050	16050	41
408	20230823	122200	30098180	16060	16070	16070	16060	3
409	20230823	122100	30049980	16100	16100	16100	16100	0
410	20230823	122000	30049980	16100	16100	16100	16100	6
411	20230823	121900	29953380	16100	16100	16100	16100	0
412	20230823	121800	29953380	16100	16100	16100	16100	0
413	20230823	121700	29953380	16100	16100	16100	16100	0
414	20230823	121600	29953380	16100	16100	16100	16100	95
415	20230823	121500	28423880	16150	16150	16150	16150	0
416	20230823	121400	28423880	16150	16150	16150	16150	0
417	20230823	121300	28423880	16150	16150	16150	16150	0
418	20230823	121200	28423880	16150	16150	16150	16150	0
419	20230823	121100	28423880	16150	16140	16150	16140	3
420	20230823	121000	28375450	16150	16150	16150	16150	0
421	20230823	120900	28375450	16150	16150	16150	16150	20
422	20230823	120800	28052450	16140	16140	16140	16140	10
423	20230823	120700	27891050	16150	16150	16150	16150	0
424	20230823	120600	27891050	16150	16150	16150	16150	0
425	20230823	120500	27891050	16150	16150	16150	16150	0
426	20230823	120400	27891050	16150	16150	16150	16150	1
427	20230823	120300	27874900	16160	16160	16160	16160	30
428	20230823	120200	27390100	16100	16100	16100	16100	0
429	20230823	120100	27390100	16100	16100	16100	16100	0
430	20230823	120000	27390100	16100	16100	16100	16100	2
431	20230823	115900	27357900	16100	16100	16100	16100	0
432	20230823	115800	27357900	16100	16100	16100	16100	0
433	20230823	115700	27357900	16100	16100	16100	16100	0
434	20230823	115600	27357900	16100	16100	16100	16100	0
435	20230823	115500	27357900	16100	16100	16100	16100	5
436	20230823	115400	27277400	16160	16160	16160	16160	0
437	20230823	115300	27277400	16160	16160	16160	16160	0
438	20230823	115200	27277400	16160	16160	16160	16160	0
439	20230823	115100	27277400	16160	16160	16160	16160	0
440	20230823	115000	27277400	16160	16160	16160	16160	0
441	20230823	114900	27277400	16160	16160	16160	16160	0
442	20230823	114800	27277400	16160	16160	16160	16160	0
443	20230823	114700	27277400	16160	16160	16160	16160	0
444	20230823	114600	27277400	16160	16160	16160	16160	0
445	20230823	114500	27277400	16160	16160	16160	16160	6
446	20230823	114400	27180440	16160	16160	16160	16160	0
447	20230823	114300	27180440	16160	16160	16160	16160	0
448	20230823	114200	27180440	16160	16140	16160	16140	4
449	20230823	114100	27115840	16150	16150	16150	16150	0
450	20230823	114000	27115840	16150	16150	16150	16150	1
451	20230823	113900	27099690	16160	16160	16160	16160	100
452	20230823	113800	25483690	16160	16160	16160	16160	0
453	20230823	113700	25483690	16160	16160	16160	16160	7
454	20230823	113600	25370570	16160	16160	16160	16160	0
455	20230823	113500	25370570	16160	16160	16160	16160	0
456	20230823	113400	25370570	16160	16160	16160	16160	0
457	20230823	113300	25370570	16160	16160	16160	16160	0
458	20230823	113200	25370570	16160	16160	16160	16160	0
459	20230823	113100	25370570	16160	16160	16160	16160	0
460	20230823	113000	25370570	16160	16160	16160	16160	0
461	20230823	112900	25370570	16160	16160	16160	16160	0
462	20230823	112800	25370570	16160	16160	16160	16160	0
463	20230823	112700	25370570	16160	16160	16160	16160	0
464	20230823	112600	25370570	16160	16150	16160	16150	5
465	20230823	112500	25289810	16150	16150	16150	16150	4
466	20230823	112400	25225210	16160	16160	16160	16160	0
467	20230823	112300	25225210	16160	16160	16160	16160	0
468	20230823	112200	25225210	16160	16160	16160	16160	0
469	20230823	112100	25225210	16160	16160	16160	16160	0
470	20230823	112000	25225210	16160	16160	16160	16160	0
471	20230823	111900	25225210	16160	16160	16160	16160	0
472	20230823	111800	25225210	16160	16160	16160	16160	0
473	20230823	111700	25225210	16160	16160	16160	16160	0
474	20230823	111600	25225210	16160	16160	16160	16160	0
475	20230823	111500	25225210	16160	16160	16160	16160	0
476	20230823	111400	25225210	16160	16160	16160	16160	0
477	20230823	111300	25225210	16160	16160	16160	16160	0
478	20230823	111200	25225210	16160	16160	16160	16160	0
479	20230823	111100	25225210	16160	16160	16160	16160	0
480	20230823	111000	25225210	16160	16160	16160	16160	0
481	20230823	110900	25225210	16160	16160	16160	16160	0
482	20230823	110800	25225210	16160	16160	16160	16160	0
483	20230823	110700	25225210	16160	16160	16160	16160	0
484	20230823	110600	25225210	16160	16160	16160	16160	0
485	20230823	110500	25225210	16160	16160	16160	16160	0
486	20230823	110400	25225210	16160	16160	16160	16160	0
487	20230823	110300	25225210	16160	16160	16160	16160	0
488	20230823	110200	25225210	16160	16160	16160	16160	0
489	20230823	110100	25225210	16160	16160	16160	16160	25
490	20230823	110000	24821210	16020	16020	16020	16020	0
491	20230823	105900	24821210	16020	16020	16020	16020	0
492	20230823	105800	24821210	16020	16020	16020	16020	0
493	20230823	105700	24821210	16020	16020	16020	16020	0
494	20230823	105600	24821210	16020	16020	16020	16020	0
495	20230823	105500	24821210	16020	16020	16020	16020	0
496	20230823	105400	24821210	16020	16020	16020	16020	0
497	20230823	105300	24821210	16020	16100	16100	16020	23
498	20230823	105200	24450990	16100	16100	16100	16100	0
499	20230823	105100	24450990	16100	16100	16100	16100	0
500	20230823	105000	24450990	16100	16100	16100	16100	0
501	20230823	104900	24450990	16100	16100	16100	16100	0
502	20230823	104800	24450990	16100	16100	16100	16100	0
503	20230823	104700	24450990	16100	16100	16100	16100	0
504	20230823	104600	24450990	16100	16100	16100	16100	25
505	20230823	104500	24048490	16100	16090	16100	16090	22
506	20230823	104400	23694470	16090	16080	16090	16080	22
507	20230823	104300	23340700	16080	16090	16090	16080	2
508	20230823	104200	23308530	16100	16080	16100	16080	63
509	20230823	104100	22294860	15990	15990	15990	15990	0
510	20230823	104000	22294860	15990	15990	15990	15990	0
511	20230823	103900	22294860	15990	15990	15990	15990	0
512	20230823	103800	22294860	15990	15990	15990	15990	0
513	20230823	103700	22294860	15990	15990	15990	15990	0
514	20230823	103600	22294860	15990	15990	15990	15990	0
515	20230823	103500	22294860	15990	15990	15990	15990	0
516	20230823	103400	22294860	15990	15990	15990	15990	0
517	20230823	103300	22294860	15990	15990	15990	15990	0
518	20230823	103200	22294860	15990	16010	16200	15990	694
519	20230823	103100	11075910	16010	16010	16010	16010	0
520	20230823	103000	11075910	16010	16010	16010	16010	0
521	20230823	102900	11075910	16010	16010	16010	16010	0
522	20230823	102800	11075910	16010	16010	16010	16010	0
523	20230823	102700	11075910	16010	16010	16010	16010	0
524	20230823	102600	11075910	16010	16010	16010	16010	0
525	20230823	102500	11075910	16010	16010	16010	16010	0
526	20230823	102400	11075910	16010	16010	16010	16010	0
527	20230823	102300	11075910	16010	16010	16010	16010	0
528	20230823	102200	11075910	16010	16010	16010	16010	0
529	20230823	102100	11075910	16010	16010	16010	16010	0
530	20230823	102000	11075910	16010	16010	16010	16010	0
531	20230823	101900	11075910	16010	16010	16010	16010	0
532	20230823	101800	11075910	16010	16010	16010	16010	0
533	20230823	101700	11075910	16010	16010	16010	16010	1
534	20230823	101600	11059900	15970	15980	15980	15970	187
535	20230823	101500	8073500	15970	15970	15970	15970	58
536	20230823	101400	7147240	16010	16010	16010	16010	1
537	20230823	101300	7131230	16010	16010	16010	16010	0
538	20230823	101200	7131230	16010	16010	16010	16010	5
539	20230823	101100	7051180	16010	16010	16010	16010	0
540	20230823	101000	7051180	16010	16010	16010	16010	1
541	20230823	100900	7035170	16010	15990	16010	15990	9
542	20230823	100800	6891240	15970	15970	15970	15970	0
543	20230823	100700	6891240	15970	15970	15970	15970	0
544	20230823	100600	6891240	15970	15970	15970	15970	0
545	20230823	100500	6891240	15970	15970	15970	15970	0
546	20230823	100400	6891240	15970	15970	15970	15970	0
547	20230823	100300	6891240	15970	15970	15970	15970	0
548	20230823	100200	6891240	15970	15970	15970	15970	0
549	20230823	100100	6891240	15970	15970	15970	15970	0
550	20230823	100000	6891240	15970	15970	15970	15970	0
551	20230823	095900	6891240	15970	15970	15970	15970	0
552	20230823	095800	6891240	15970	15960	15970	15960	10
553	20230823	095700	6731570	15950	15950	15950	15950	0
554	20230823	095600	6731570	15950	15950	15950	15950	0
555	20230823	095500	6731570	15950	15950	15950	15950	0
556	20230823	095400	6731570	15950	15960	15960	15950	14
557	20230823	095300	6508210	15960	15960	15960	15960	0
558	20230823	095200	6508210	15960	15960	15960	15960	0
559	20230823	095100	6508210	15960	15950	15960	15950	271
560	20230823	095000	2183310	15960	15960	15960	15960	0
561	20230823	094900	2183310	15960	15960	15960	15960	0
562	20230823	094800	2183310	15960	15960	15960	15960	0
563	20230823	094700	2183310	15960	15960	15960	15960	1
564	20230823	094600	2167350	15960	15960	15960	15960	0
565	20230823	094500	2167350	15960	15960	15960	15960	40
566	20230823	094400	1528950	15860	15860	15860	15860	6
567	20230823	094300	1433790	15870	15870	15870	15870	1
568	20230823	094200	1417920	15900	15900	15900	15900	0
569	20230823	094100	1417920	15900	15900	15900	15900	0
570	20230823	094000	1417920	15900	15900	15900	15900	0
571	20230823	093900	1417920	15900	15900	15900	15900	30
572	20230823	093800	940920	15860	15860	15860	15860	0
573	20230823	093700	940920	15860	15860	15860	15860	8
574	20230823	093600	814040	15900	15900	15900	15900	0
575	20230823	093500	814040	15900	15900	15900	15900	0
576	20230823	093400	814040	15900	15900	15900	15900	1
577	20230823	093300	798140	16020	16020	16020	16020	0
578	20230823	093200	798140	16020	16020	16020	16020	0
579	20230823	093100	798140	16020	16020	16020	16020	0
580	20230823	093000	798140	16020	16020	16020	16020	0
581	20230823	092900	798140	16020	16020	16020	16020	0
582	20230823	092800	798140	16020	16020	16020	16020	0
583	20230823	092700	798140	16020	16020	16020	16020	0
584	20230823	092600	798140	16020	16020	16020	16020	0
585	20230823	092500	798140	16020	16020	16020	16020	0
586	20230823	092400	798140	16020	16020	16020	16020	0
587	20230823	092300	798140	16020	16020	16020	16020	0
588	20230823	092200	798140	16020	16020	16020	16020	0
589	20230823	092100	798140	16020	16020	16020	16020	0
590	20230823	092000	798140	16020	16020	16020	16020	0
591	20230823	091900	798140	16020	16020	16020	16020	0
592	20230823	091800	798140	16020	16020	16020	16020	0
593	20230823	091700	798140	16020	16020	16020	16020	0
594	20230823	091600	798140	16020	16020	16020	16020	0
595	20230823	091500	798140	16020	16020	16020	16020	0
596	20230823	091400	798140	16020	16020	16020	16020	1
597	20230823	091300	782120	15900	15910	15910	15900	8
598	20230823	091200	654910	15900	15900	15900	15900	0
599	20230823	091100	654910	15900	15900	15900	15900	0
600	20230823	091000	654910	15900	15900	15900	15900	0
601	20230823	090900	654910	15900	15900	15900	15900	0
602	20230823	090800	654910	15900	15900	15900	15900	0
603	20230823	090700	654910	15900	15900	15900	15900	0
604	20230823	090600	654910	15900	15900	15900	15900	0
605	20230823	090500	654910	15900	15900	15900	15900	0
606	20230823	090400	654910	15900	15900	15900	15900	3
607	20230823	090300	607210	15950	15970	15970	15800	15
608	20230823	090200	368360	16000	16000	16000	16000	0
609	20230823	090100	368360	16000	16000	16000	16000	0
610	20230823	090000	368360	16000	16020	16020	16000	23