KissMeData/052400/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	192200	267061810	15650	15650	15650	15650	539
3	20230802	192100	267061810	15650	15650	15650	15650	0
4	20230802	192000	267061810	15650	15650	15650	15650	0
5	20230802	191900	267061810	15650	15650	15650	15650	0
6	20230802	191800	267061810	15650	15650	15650	15650	0
7	20230802	191700	267061810	15650	15650	15650	15650	0
8	20230802	191600	267061810	15650	15650	15650	15650	0
9	20230802	191500	267061810	15650	15650	15650	15650	0
10	20230802	191400	267061810	15650	15650	15650	15650	0
11	20230802	191300	267061810	15650	15650	15650	15650	0
12	20230802	191200	267061810	15650	15650	15650	15650	0
13	20230802	191100	267061810	15650	15650	15650	15650	0
14	20230802	191000	267061810	15650	15650	15650	15650	0
15	20230802	190900	267061810	15650	15650	15650	15650	0
16	20230802	190800	267061810	15650	15650	15650	15650	0
17	20230802	190700	267061810	15650	15650	15650	15650	0
18	20230802	190600	267061810	15650	15650	15650	15650	0
19	20230802	190500	267061810	15650	15650	15650	15650	0
20	20230802	190400	267061810	15650	15650	15650	15650	0
21	20230802	190300	267061810	15650	15650	15650	15650	0
22	20230802	190200	267061810	15650	15650	15650	15650	0
23	20230802	190100	267061810	15650	15650	15650	15650	0
24	20230802	190000	267061810	15650	15650	15650	15650	0
25	20230802	185900	267061810	15650	15650	15650	15650	0
26	20230802	185800	267061810	15650	15650	15650	15650	0
27	20230802	185700	267061810	15650	15650	15650	15650	0
28	20230802	185600	267061810	15650	15650	15650	15650	0
29	20230802	185500	267061810	15650	15650	15650	15650	0
30	20230802	185400	267061810	15650	15650	15650	15650	0
31	20230802	185300	267061810	15650	15650	15650	15650	0
32	20230802	185200	267061810	15650	15650	15650	15650	539
33	20230802	185100	267061810	15650	15650	15650	15650	0
34	20230802	185000	267061810	15650	15650	15650	15650	0
35	20230802	184900	267061810	15650	15650	15650	15650	0
36	20230802	184800	267061810	15650	15650	15650	15650	0
37	20230802	184700	267061810	15650	15650	15650	15650	0
38	20230802	184600	267061810	15650	15650	15650	15650	0
39	20230802	184500	267061810	15650	15650	15650	15650	0
40	20230802	184400	267061810	15650	15650	15650	15650	0
41	20230802	184300	267061810	15650	15650	15650	15650	0
42	20230802	184200	267061810	15650	15650	15650	15650	0
43	20230802	184100	267061810	15650	15650	15650	15650	0
44	20230802	184000	267061810	15650	15650	15650	15650	0
45	20230802	183900	267061810	15650	15650	15650	15650	0
46	20230802	183800	267061810	15650	15650	15650	15650	0
47	20230802	183700	267061810	15650	15650	15650	15650	0
48	20230802	183600	267061810	15650	15650	15650	15650	0
49	20230802	183500	267061810	15650	15650	15650	15650	0
50	20230802	183400	267061810	15650	15650	15650	15650	0
51	20230802	183300	267061810	15650	15650	15650	15650	0
52	20230802	183200	267061810	15650	15650	15650	15650	0
53	20230802	183100	267061810	15650	15650	15650	15650	0
54	20230802	183000	267061810	15650	15650	15650	15650	0
55	20230802	182900	267061810	15650	15650	15650	15650	0
56	20230802	182800	267061810	15650	15650	15650	15650	0
57	20230802	182700	267061810	15650	15650	15650	15650	0
58	20230802	182600	267061810	15650	15650	15650	15650	0
59	20230802	182500	267061810	15650	15650	15650	15650	0
60	20230802	182400	267061810	15650	15650	15650	15650	0
61	20230802	182300	267061810	15650	15650	15650	15650	0
62	20230802	182200	267061810	15650	15650	15650	15650	539
63	20230802	182100	267061810	15650	15650	15650	15650	0
64	20230802	182000	267061810	15650	15650	15650	15650	0
65	20230802	181900	267061810	15650	15650	15650	15650	0
66	20230802	181800	267061810	15650	15650	15650	15650	0
67	20230802	181700	267061810	15650	15650	15650	15650	0
68	20230802	181600	267061810	15650	15650	15650	15650	0
69	20230802	181500	267061810	15650	15650	15650	15650	0
70	20230802	181400	267061810	15650	15650	15650	15650	0
71	20230802	181300	267061810	15650	15650	15650	15650	0
72	20230802	181200	267061810	15650	15650	15650	15650	0
73	20230802	181100	267061810	15650	15650	15650	15650	0
74	20230802	181000	267061810	15650	15650	15650	15650	0
75	20230802	180900	267061810	15650	15650	15650	15650	0
76	20230802	180800	267061810	15650	15650	15650	15650	0
77	20230802	180700	267061810	15650	15650	15650	15650	0
78	20230802	180600	267061810	15650	15650	15650	15650	0
79	20230802	180500	267061810	15650	15650	15650	15650	0
80	20230802	180400	267061810	15650	15650	15650	15650	0
81	20230802	180300	267061810	15650	15650	15650	15650	0
82	20230802	180200	267061810	15650	15650	15650	15650	0
83	20230802	180100	267061810	15650	15650	15650	15650	0
84	20230802	180000	267061810	15650	15650	15650	15650	0
85	20230802	175900	267061810	15650	15650	15650	15650	0
86	20230802	175800	267061810	15650	15650	15650	15650	0
87	20230802	175700	267061810	15650	15650	15650	15650	0
88	20230802	175600	267061810	15650	15650	15650	15650	0
89	20230802	175500	267061810	15650	15650	15650	15650	0
90	20230802	175400	267061810	15650	15650	15650	15650	0
91	20230802	175300	267061810	15650	15650	15650	15650	0
92	20230802	175200	267061810	15650	15650	15650	15650	539
93	20230802	175100	267061810	15650	15650	15650	15650	0
94	20230802	175000	267061810	15650	15650	15650	15650	0
95	20230802	174900	267061810	15650	15650	15650	15650	0
96	20230802	174800	267061810	15650	15650	15650	15650	0
97	20230802	174700	267061810	15650	15650	15650	15650	0
98	20230802	174600	267061810	15650	15650	15650	15650	0
99	20230802	174500	267061810	15650	15650	15650	15650	0
100	20230802	174400	267061810	15650	15650	15650	15650	0
101	20230802	174300	267061810	15650	15650	15650	15650	0
102	20230802	174200	267061810	15650	15650	15650	15650	0
103	20230802	174100	267061810	15650	15650	15650	15650	0
104	20230802	174000	267061810	15650	15650	15650	15650	0
105	20230802	173900	267061810	15650	15650	15650	15650	0
106	20230802	173800	267061810	15650	15650	15650	15650	0
107	20230802	173700	267061810	15650	15650	15650	15650	0
108	20230802	173600	267061810	15650	15650	15650	15650	0
109	20230802	173500	267061810	15650	15650	15650	15650	0
110	20230802	173400	267061810	15650	15650	15650	15650	0
111	20230802	173300	267061810	15650	15650	15650	15650	0
112	20230802	173200	267061810	15650	15650	15650	15650	0
113	20230802	173100	267061810	15650	15650	15650	15650	0
114	20230802	173000	267061810	15650	15650	15650	15650	0
115	20230802	172900	267061810	15650	15650	15650	15650	0
116	20230802	172800	267061810	15650	15650	15650	15650	0
117	20230802	172700	267061810	15650	15650	15650	15650	0
118	20230802	172600	267061810	15650	15650	15650	15650	0
119	20230802	172500	267061810	15650	15650	15650	15650	0
120	20230802	172400	267061810	15650	15650	15650	15650	0
121	20230802	172300	267061810	15650	15650	15650	15650	0
122	20230802	172200	267061810	15650	15650	15650	15650	539
123	20230802	172100	267061810	15650	15650	15650	15650	0
124	20230802	172000	267061810	15650	15650	15650	15650	0
125	20230802	171900	267061810	15650	15650	15650	15650	0
126	20230802	171800	267061810	15650	15650	15650	15650	0
127	20230802	171700	267061810	15650	15650	15650	15650	0
128	20230802	171600	267061810	15650	15650	15650	15650	0
129	20230802	171500	267061810	15650	15650	15650	15650	0
130	20230802	171400	267061810	15650	15650	15650	15650	0
131	20230802	171300	267061810	15650	15650	15650	15650	0
132	20230802	171200	267061810	15650	15650	15650	15650	0
133	20230802	171100	267061810	15650	15650	15650	15650	0
134	20230802	171000	267061810	15650	15650	15650	15650	0
135	20230802	170900	267061810	15650	15650	15650	15650	0
136	20230802	170800	267061810	15650	15650	15650	15650	0
137	20230802	170700	267061810	15650	15650	15650	15650	0
138	20230802	170600	267061810	15650	15650	15650	15650	0
139	20230802	170500	267061810	15650	15650	15650	15650	0
140	20230802	170400	267061810	15650	15650	15650	15650	0
141	20230802	170300	267061810	15650	15650	15650	15650	0
142	20230802	170200	267061810	15650	15650	15650	15650	0
143	20230802	170100	267061810	15650	15650	15650	15650	0
144	20230802	170000	267061810	15650	15650	15650	15650	0
145	20230802	165900	267061810	15650	15650	15650	15650	0
146	20230802	165800	267061810	15650	15650	15650	15650	0
147	20230802	165700	267061810	15650	15650	15650	15650	0
148	20230802	165600	267061810	15650	15650	15650	15650	0
149	20230802	165500	267061810	15650	15650	15650	15650	0
150	20230802	165400	267061810	15650	15650	15650	15650	0
151	20230802	165300	267061810	15650	15650	15650	15650	0
152	20230802	165200	267061810	15650	15650	15650	15650	539
153	20230802	165100	267061810	15650	15650	15650	15650	0
154	20230802	165000	267061810	15650	15650	15650	15650	0
155	20230802	164900	267061810	15650	15650	15650	15650	0
156	20230802	164800	267061810	15650	15650	15650	15650	0
157	20230802	164700	267061810	15650	15650	15650	15650	0
158	20230802	164600	267061810	15650	15650	15650	15650	0
159	20230802	164500	267061810	15650	15650	15650	15650	0
160	20230802	164400	267061810	15650	15650	15650	15650	0
161	20230802	164300	267061810	15650	15650	15650	15650	0
162	20230802	164200	267061810	15650	15650	15650	15650	0
163	20230802	164100	267061810	15650	15650	15650	15650	0
164	20230802	164000	267061810	15650	15650	15650	15650	0
165	20230802	163900	267061810	15650	15650	15650	15650	0
166	20230802	163800	267061810	15650	15650	15650	15650	0
167	20230802	163700	267061810	15650	15650	15650	15650	0
168	20230802	163600	267061810	15650	15650	15650	15650	0
169	20230802	163500	267061810	15650	15650	15650	15650	0
170	20230802	163400	267061810	15650	15650	15650	15650	0
171	20230802	163300	267061810	15650	15650	15650	15650	0
172	20230802	163200	267061810	15650	15650	15650	15650	0
173	20230802	163100	267061810	15650	15650	15650	15650	0
174	20230802	163000	267061810	15650	15650	15650	15650	0
175	20230802	162900	267061810	15650	15650	15650	15650	0
176	20230802	162800	267061810	15650	15650	15650	15650	0
177	20230802	162700	267061810	15650	15650	15650	15650	0
178	20230802	162600	267061810	15650	15650	15650	15650	0
179	20230802	162500	267061810	15650	15650	15650	15650	0
180	20230802	162400	267061810	15650	15650	15650	15650	0
181	20230802	162300	267061810	15650	15650	15650	15650	0
182	20230802	162200	267061810	15650	15650	15650	15650	539
183	20230802	162100	267061810	15650	15650	15650	15650	0
184	20230802	162000	267061810	15650	15650	15650	15650	0
185	20230802	161900	267061810	15650	15650	15650	15650	0
186	20230802	161800	267061810	15650	15650	15650	15650	0
187	20230802	161700	267061810	15650	15650	15650	15650	0
188	20230802	161600	267061810	15650	15650	15650	15650	0
189	20230802	161500	267061810	15650	15650	15650	15650	0
190	20230802	161400	267061810	15650	15650	15650	15650	0
191	20230802	161300	267061810	15650	15650	15650	15650	0
192	20230802	161200	267061810	15650	15650	15650	15650	0
193	20230802	161100	267061810	15650	15650	15650	15650	0
194	20230802	161000	267061810	15650	15650	15650	15650	0
195	20230802	160900	267061810	15650	15650	15650	15650	0
196	20230802	160800	267061810	15650	15650	15650	15650	0
197	20230802	160700	267061810	15650	15650	15650	15650	0
198	20230802	160600	267061810	15650	15650	15650	15650	0
199	20230802	160500	267061810	15650	15650	15650	15650	0
200	20230802	160400	267061810	15650	15650	15650	15650	0
201	20230802	160300	267061810	15650	15650	15650	15650	0
202	20230802	160200	267061810	15650	15650	15650	15650	0
203	20230802	160100	267061810	15650	15650	15650	15650	0
204	20230802	160000	267061810	15650	15650	15650	15650	0
205	20230802	155900	267061810	15650	15650	15650	15650	0
206	20230802	155800	267061810	15650	15650	15650	15650	0
207	20230802	155700	267061810	15650	15650	15650	15650	0
208	20230802	155600	267061810	15650	15650	15650	15650	0
209	20230802	155500	267061810	15650	15650	15650	15650	0
210	20230802	155400	267061810	15650	15650	15650	15650	0
211	20230802	155300	267061810	15650	15650	15650	15650	0
212	20230802	155200	267061810	15650	15650	15650	15650	539
213	20230802	155100	267061810	15650	15650	15650	15650	0
214	20230802	155000	267061810	15650	15650	15650	15650	0
215	20230802	154900	267061810	15650	15650	15650	15650	0
216	20230802	154800	267061810	15650	15650	15650	15650	0
217	20230802	154700	267061810	15650	15650	15650	15650	0
218	20230802	154600	267061810	15650	15650	15650	15650	0
219	20230802	154500	267061810	15650	15650	15650	15650	0
220	20230802	154400	267061810	15650	15650	15650	15650	0
221	20230802	154300	267061810	15650	15650	15650	15650	0
222	20230802	154200	267061810	15650	15650	15650	15650	0
223	20230802	154100	267061810	15650	15650	15650	15650	0
224	20230802	154000	267061810	15650	15650	15650	15650	0
225	20230802	153900	267061810	15650	15650	15650	15650	0
226	20230802	153800	267061810	15650	15650	15650	15650	0
227	20230802	153700	267061810	15650	15650	15650	15650	0
228	20230802	153600	267061810	15650	15650	15650	15650	0
229	20230802	153500	267061810	15650	15650	15650	15650	0
230	20230802	153400	267061810	15650	15650	15650	15650	0
231	20230802	153300	267061810	15650	15650	15650	15650	0
232	20230802	153200	267061810	15650	15650	15650	15650	0
233	20230802	153100	267061810	15650	15650	15650	15650	0
234	20230802	153000	267061810	15650	15650	15650	15650	539
235	20230802	152900	258626460	15660	15660	15660	15660	0
236	20230802	152800	258626460	15660	15660	15660	15660	0
237	20230802	152700	258626460	15660	15660	15660	15660	0
238	20230802	152600	258626460	15660	15660	15660	15660	0
239	20230802	152500	258626460	15660	15660	15660	15660	0
240	20230802	152400	258626460	15660	15660	15660	15660	0
241	20230802	152300	258626460	15660	15660	15660	15660	0
242	20230802	152200	258626460	15660	15660	15660	15660	0
243	20230802	152100	258626460	15660	15660	15660	15660	0
244	20230802	152000	258626460	15660	15660	15660	15660	0
245	20230802	151900	258626460	15660	15660	15660	15660	1
246	20230802	151800	258610800	15560	15660	15660	15560	11
247	20230802	151700	258439040	15550	15660	15660	15550	112
248	20230802	151600	256695970	15660	15660	15660	15570	17
249	20230802	151500	256430470	15600	15600	15600	15600	33
250	20230802	151400	255915670	15670	15670	15670	15670	0
251	20230802	151300	255915670	15670	15670	15670	15670	30
252	20230802	151200	255445570	15600	15600	15600	15600	12
253	20230802	151100	255258370	15670	15670	15670	15670	0
254	20230802	151000	255258370	15670	15670	15670	15670	0
255	20230802	150900	255258370	15670	15670	15670	15670	0
256	20230802	150800	255258370	15670	15670	15670	15670	1
257	20230802	150700	255242700	15670	15610	15670	15600	23
258	20230802	150600	254883780	15670	15670	15670	15670	0
259	20230802	150500	254883780	15670	15670	15670	15670	0
260	20230802	150400	254883780	15670	15670	15670	15670	0
261	20230802	150300	254883780	15670	15670	15670	15670	0
262	20230802	150200	254883780	15670	15670	15670	15670	0
263	20230802	150100	254883780	15670	15670	15670	15670	10
264	20230802	150000	254727080	15670	15670	15670	15670	0
265	20230802	145900	254727080	15670	15670	15670	15670	0
266	20230802	145800	254727080	15670	15670	15670	15670	1
267	20230802	145700	254711410	15680	15680	15680	15680	0
268	20230802	145600	254711410	15680	15680	15680	15680	0
269	20230802	145500	254711410	15680	15680	15680	15680	0
270	20230802	145400	254711410	15680	15680	15680	15680	0
271	20230802	145300	254711410	15680	15680	15680	15680	0
272	20230802	145200	254711410	15680	15680	15680	15680	0
273	20230802	145100	254711410	15680	15680	15680	15680	0
274	20230802	145000	254711410	15680	15680	15680	15680	0
275	20230802	144900	254711410	15680	15680	15680	15680	0
276	20230802	144800	254711410	15680	15680	15680	15680	0
277	20230802	144700	254711410	15680	15680	15680	15680	0
278	20230802	144600	254711410	15680	15680	15680	15680	191
279	20230802	144500	251716530	15680	15680	15680	15680	0
280	20230802	144400	251716530	15680	15680	15680	15680	0
281	20230802	144300	251716530	15680	15650	15680	15650	101
282	20230802	144200	250135850	15650	15650	15650	15650	0
283	20230802	144100	250135850	15650	15650	15650	15650	0
284	20230802	144000	250135850	15650	15650	15650	15650	0
285	20230802	143900	250135850	15650	15650	15650	15650	1
286	20230802	143800	250120200	15600	15600	15600	15600	205
287	20230802	143700	246922200	15600	15600	15600	15600	0
288	20230802	143600	246922200	15600	15600	15600	15600	0
289	20230802	143500	246922200	15600	15600	15600	15600	0
290	20230802	143400	246922200	15600	15600	15600	15600	0
291	20230802	143300	246922200	15600	15600	15600	15600	0
292	20230802	143200	246922200	15600	15580	15600	15580	2
293	20230802	143100	246891020	15570	15560	15570	15560	11
294	20230802	143000	246719840	15570	15570	15570	15570	0
295	20230802	142900	246719840	15570	15500	15570	15500	494
296	20230802	142800	239062710	15500	15500	15500	15500	0
297	20230802	142700	239062710	15500	15480	15500	15480	27
298	20230802	142600	238644730	15480	15480	15480	15480	0
299	20230802	142500	238644730	15480	15480	15480	15480	0
300	20230802	142400	238644730	15480	15480	15480	15480	0
301	20230802	142300	238644730	15480	15480	15480	15480	0
302	20230802	142200	238644730	15480	15480	15480	15480	0
303	20230802	142100	238644730	15480	15480	15480	15480	0
304	20230802	142000	238644730	15480	15480	15480	15480	0
305	20230802	141900	238644730	15480	15480	15480	15480	0
306	20230802	141800	238644730	15480	15480	15480	15480	0
307	20230802	141700	238644730	15480	15480	15480	15480	0
308	20230802	141600	238644730	15480	15480	15480	15480	0
309	20230802	141500	238644730	15480	15480	15480	15480	0
310	20230802	141400	238644730	15480	15500	15500	15480	181
311	20230802	141300	235842450	15500	15500	15500	15500	0
312	20230802	141200	235842450	15500	15500	15500	15500	0
313	20230802	141100	235842450	15500	15500	15500	15500	0
314	20230802	141000	235842450	15500	15500	15500	15500	0
315	20230802	140900	235842450	15500	15500	15500	15500	17
316	20230802	140800	235578950	15550	15550	15550	15550	0
317	20230802	140700	235578950	15550	15550	15550	15550	0
318	20230802	140600	235578950	15550	15550	15550	15550	0
319	20230802	140500	235578950	15550	15550	15550	15550	0
320	20230802	140400	235578950	15550	15550	15550	15550	55
321	20230802	140300	234723700	15550	15550	15550	15550	30
322	20230802	140200	234257200	15550	15550	15550	15550	10
323	20230802	140100	234101700	15550	15550	15550	15550	200
324	20230802	140000	230991700	15500	15550	15550	15500	230
325	20230802	135900	227416700	15500	15500	15500	15500	25
326	20230802	135800	227029200	15550	15550	15550	15550	0
327	20230802	135700	227029200	15550	15550	15550	15550	1
328	20230802	135600	227013650	15500	15500	15500	15500	3
329	20230802	135500	226967150	15550	15550	15550	15550	100
330	20230802	135400	225412150	15550	15550	15550	15550	100
331	20230802	135300	223857150	15550	15550	15550	15550	0
332	20230802	135200	223857150	15550	15550	15550	15550	0
333	20230802	135100	223857150	15550	15550	15550	15550	0
334	20230802	135000	223857150	15550	15550	15550	15550	0
335	20230802	134900	223857150	15550	15550	15550	15550	0
336	20230802	134800	223857150	15550	15490	15550	15490	352
337	20230802	134700	218385490	15480	15480	15480	15480	12
338	20230802	134600	218199730	15480	15490	15490	15480	51
339	20230802	134500	217409750	15490	15490	15490	15490	185
340	20230802	134400	214544100	15490	15490	15490	15490	200
341	20230802	134300	211446100	15480	15480	15480	15480	10
342	20230802	134200	211291300	15490	15500	15500	15490	66
343	20230802	134100	210268950	15490	15490	15490	15490	3
344	20230802	134000	210222480	15500	15510	15510	15490	261
345	20230802	133900	206176470	15520	15520	15520	15520	10
346	20230802	133800	206021270	15540	15550	15550	15540	186
347	20230802	133700	203129350	15550	15550	15550	15550	0
348	20230802	133600	203129350	15550	15550	15550	15550	6
349	20230802	133500	203036050	15550	15550	15550	15550	6
350	20230802	133400	202942750	15550	15580	15580	15550	166
351	20230802	133300	200357990	15580	15580	15580	15580	0
352	20230802	133200	200357990	15580	15580	15580	15580	0
353	20230802	133100	200357990	15580	15580	15580	15580	10
354	20230802	133000	200202190	15580	15580	15580	15580	90
355	20230802	132900	198799990	15590	15590	15590	15590	367
356	20230802	132800	193078460	15590	15590	15590	15590	38
357	20230802	132700	192486040	15600	15600	15600	15600	0
358	20230802	132600	192486040	15600	15600	15600	15600	239
359	20230802	132500	188757640	15670	15670	15670	15670	0
360	20230802	132400	188757640	15670	15670	15670	15670	0
361	20230802	132300	188757640	15670	15670	15670	15670	0
362	20230802	132200	188757640	15670	15670	15670	15670	0
363	20230802	132100	188757640	15670	15670	15670	15670	0
364	20230802	132000	188757640	15670	15670	15670	15670	0
365	20230802	131900	188757640	15670	15670	15670	15670	0
366	20230802	131800	188757640	15670	15670	15670	15670	1
367	20230802	131700	188741970	15670	15670	15670	15670	0
368	20230802	131600	188741970	15670	15670	15670	15670	0
369	20230802	131500	188741970	15670	15670	15670	15670	0
370	20230802	131400	188741970	15670	15670	15670	15670	0
371	20230802	131300	188741970	15670	15670	15670	15670	0
372	20230802	131200	188741970	15670	15670	15670	15670	0
373	20230802	131100	188741970	15670	15670	15670	15670	0
374	20230802	131000	188741970	15670	15670	15670	15670	0
375	20230802	130900	188741970	15670	15670	15670	15670	5
376	20230802	130800	188663620	15600	15670	15670	15600	18
377	20230802	130700	188382470	15600	15600	15600	15600	0
378	20230802	130600	188382470	15600	15600	15600	15600	0
379	20230802	130500	188382470	15600	15600	15600	15600	25
380	20230802	130400	187992470	15670	15670	15670	15670	5
381	20230802	130300	187914120	15600	15600	15600	15600	0
382	20230802	130200	187914120	15600	15600	15600	15600	0
383	20230802	130100	187914120	15600	15600	15600	15600	0
384	20230802	130000	187914120	15600	15600	15600	15600	279
385	20230802	125900	183561720	15630	15630	15630	15630	0
386	20230802	125800	183561720	15630	15630	15630	15630	0
387	20230802	125700	183561720	15630	15630	15630	15630	1
388	20230802	125600	183546090	15600	15600	15600	15600	0
389	20230802	125500	183546090	15600	15600	15600	15600	0
390	20230802	125400	183546090	15600	15600	15600	15600	0
391	20230802	125300	183546090	15600	15600	15600	15600	0
392	20230802	125200	183546090	15600	15600	15600	15600	0
393	20230802	125100	183546090	15600	15600	15600	15600	0
394	20230802	125000	183546090	15600	15600	15600	15600	0
395	20230802	124900	183546090	15600	15600	15600	15600	23
396	20230802	124800	183187290	15650	15650	15650	15650	0
397	20230802	124700	183187290	15650	15650	15650	15650	0
398	20230802	124600	183187290	15650	15650	15650	15650	0
399	20230802	124500	183187290	15650	15650	15650	15650	0
400	20230802	124400	183187290	15650	15650	15650	15650	0
401	20230802	124300	183187290	15650	15650	15650	15650	0
402	20230802	124200	183187290	15650	15650	15650	15650	0
403	20230802	124100	183187290	15650	15650	15650	15650	0
404	20230802	124000	183187290	15650	15650	15650	15650	0
405	20230802	123900	183187290	15650	15650	15650	15650	0
406	20230802	123800	183187290	15650	15650	15650	15650	0
407	20230802	123700	183187290	15650	15650	15650	15650	0
408	20230802	123600	183187290	15650	15650	15650	15650	0
409	20230802	123500	183187290	15650	15650	15650	15650	0
410	20230802	123400	183187290	15650	15650	15650	15650	1
411	20230802	123300	183171640	15680	15680	15680	15680	0
412	20230802	123200	183171640	15680	15680	15680	15680	0
413	20230802	123100	183171640	15680	15620	15680	15620	205
414	20230802	123000	179960870	15620	15610	15620	15600	311
415	20230802	122900	175107050	15600	15600	15600	15600	0
416	20230802	122800	175107050	15600	15600	15600	15600	0
417	20230802	122700	175107050	15600	15600	15600	15600	0
418	20230802	122600	175107050	15600	15600	15600	15600	0
419	20230802	122500	175107050	15600	15600	15600	15600	0
420	20230802	122400	175107050	15600	15600	15600	15600	0
421	20230802	122300	175107050	15600	15600	15600	15600	0
422	20230802	122200	175107050	15600	15600	15600	15600	0
423	20230802	122100	175107050	15600	15600	15600	15600	0
424	20230802	122000	175107050	15600	15600	15600	15600	0
425	20230802	121900	175107050	15600	15600	15600	15600	21
426	20230802	121800	174779450	15610	15620	15620	15610	30
427	20230802	121700	174310950	15670	15670	15670	15670	0
428	20230802	121600	174310950	15670	15670	15670	15670	2
429	20230802	121500	174279610	15670	15670	15670	15670	1
430	20230802	121400	174263940	15670	15670	15670	15670	0
431	20230802	121300	174263940	15670	15670	15670	15670	0
432	20230802	121200	174263940	15670	15670	15670	15670	0
433	20230802	121100	174263940	15670	15670	15670	15670	0
434	20230802	121000	174263940	15670	15670	15670	15670	0
435	20230802	120900	174263940	15670	15670	15670	15670	0
436	20230802	120800	174263940	15670	15670	15670	15670	0
437	20230802	120700	174263940	15670	15670	15670	15670	11
438	20230802	120600	174091570	15670	15670	15670	15670	0
439	20230802	120500	174091570	15670	15670	15670	15670	0
440	20230802	120400	174091570	15670	15670	15670	15670	0
441	20230802	120300	174091570	15670	15670	15670	15670	0
442	20230802	120200	174091570	15670	15670	15670	15670	0
443	20230802	120100	174091570	15670	15670	15670	15670	0
444	20230802	120000	174091570	15670	15660	15670	15600	101
445	20230802	115900	172515760	15690	15690	15690	15690	0
446	20230802	115800	172515760	15690	15660	15690	15660	250
447	20230802	115700	168593290	15660	15660	15660	15660	63
448	20230802	115600	167606710	15660	15660	15660	15660	0
449	20230802	115500	167606710	15660	15660	15660	15660	0
450	20230802	115400	167606710	15660	15660	15660	15660	0
451	20230802	115300	167606710	15660	15660	15660	15660	1
452	20230802	115200	167591050	15600	15600	15600	15600	0
453	20230802	115100	167591050	15600	15610	15610	15600	500
454	20230802	115000	159789790	15670	15670	15670	15670	0
455	20230802	114900	159789790	15670	15670	15670	15670	0
456	20230802	114800	159789790	15670	15660	15680	15660	101
457	20230802	114700	158206440	15690	15660	15690	15660	200
458	20230802	114600	155069100	15660	15640	15660	15640	22
459	20230802	114500	154725000	15690	15690	15690	15690	0
460	20230802	114400	154725000	15690	15690	15690	15690	0
461	20230802	114300	154725000	15690	15690	15690	15690	0
462	20230802	114200	154725000	15690	15690	15690	15690	0
463	20230802	114100	154725000	15690	15690	15690	15690	0
464	20230802	114000	154725000	15690	15690	15690	15690	0
465	20230802	113900	154725000	15690	15690	15690	15690	0
466	20230802	113800	154725000	15690	15690	15690	15690	0
467	20230802	113700	154725000	15690	15690	15690	15690	3
468	20230802	113600	154677930	15690	15690	15690	15690	1
469	20230802	113500	154662240	15640	15640	15640	15640	0
470	20230802	113400	154662240	15640	15640	15640	15640	0
471	20230802	113300	154662240	15640	15640	15640	15640	0
472	20230802	113200	154662240	15640	15640	15640	15640	95
473	20230802	113100	153176440	15640	15630	15640	15610	500
474	20230802	113000	145362900	15630	15630	15630	15630	0
475	20230802	112900	145362900	15630	15630	15630	15630	0
476	20230802	112800	145362900	15630	15670	15670	15630	194
477	20230802	112700	142327910	15770	15770	15770	15770	0
478	20230802	112600	142327910	15770	15680	15770	15680	200
479	20230802	112500	139180190	15680	15680	15680	15680	0
480	20230802	112400	139180190	15680	15680	15680	15680	0
481	20230802	112300	139180190	15680	15680	15680	15680	2
482	20230802	112200	139148830	15700	15730	15730	15700	4
483	20230802	112100	139085940	15770	15770	15770	15770	0
484	20230802	112000	139085940	15770	15770	15770	15770	0
485	20230802	111900	139085940	15770	15770	15770	15770	0
486	20230802	111800	139085940	15770	15770	15770	15770	0
487	20230802	111700	139085940	15770	15770	15770	15770	0
488	20230802	111600	139085940	15770	15770	15770	15770	1
489	20230802	111500	139070170	15640	15660	15660	15640	136
490	20230802	111400	136941090	15780	15790	15790	15640	32
491	20230802	111300	136438880	15810	15810	15810	15810	0
492	20230802	111200	136438880	15810	15810	15810	15810	0
493	20230802	111100	136438880	15810	15810	15810	15810	0
494	20230802	111000	136438880	15810	15810	15810	15810	0
495	20230802	110900	136438880	15810	15810	15810	15810	0
496	20230802	110800	136438880	15810	15640	15810	15630	21
497	20230802	110700	136110360	15600	15740	15740	15600	175
498	20230802	110600	133371690	15790	15790	15790	15790	1
499	20230802	110500	133355900	15740	15770	15770	15740	1267
500	20230802	110400	113403990	15830	15830	15830	15830	0
501	20230802	110300	113403990	15830	15830	15830	15830	0
502	20230802	110200	113403990	15830	15830	15830	15830	0
503	20230802	110100	113403990	15830	15830	15830	15830	0
504	20230802	110000	113403990	15830	15830	15830	15830	0
505	20230802	105900	113403990	15830	15830	15830	15830	1
506	20230802	105800	113388160	15770	15770	15770	15770	23
507	20230802	105700	113025450	15830	15830	15830	15830	0
508	20230802	105600	113025450	15830	15830	15830	15830	1
509	20230802	105500	113009620	15770	15780	15780	15770	1501
510	20230802	105400	89334670	15800	15800	15800	15800	200
511	20230802	105300	86174670	15840	15840	15840	15840	0
512	20230802	105200	86174670	15840	15840	15840	15840	0
513	20230802	105100	86174670	15840	15840	15840	15840	1
514	20230802	105000	86158830	15780	15800	15800	15780	181
515	20230802	104900	83302350	15810	15810	15810	15810	0
516	20230802	104800	83302350	15810	15810	15810	15810	0
517	20230802	104700	83302350	15810	15810	15810	15810	0
518	20230802	104600	83302350	15810	15810	15810	15810	0
519	20230802	104500	83302350	15810	15810	15810	15810	0
520	20230802	104400	83302350	15810	15870	15870	15810	1500
521	20230802	104300	59587010	15870	15870	15870	15870	2
522	20230802	104200	59555270	15870	15870	15870	15870	0
523	20230802	104100	59555270	15870	15870	15870	15870	0
524	20230802	104000	59555270	15870	15870	15870	15870	197
525	20230802	103900	56428880	15870	15870	15870	15870	107
526	20230802	103800	54730790	15870	15870	15870	15870	3
527	20230802	103700	54683180	15870	15870	15870	15870	150
528	20230802	103600	52302680	15870	15870	15870	15870	0
529	20230802	103500	52302680	15870	15870	15870	15870	0
530	20230802	103400	52302680	15870	15870	15870	15870	0
531	20230802	103300	52302680	15870	15870	15870	15870	0
532	20230802	103200	52302680	15870	15870	15870	15870	3
533	20230802	103100	52255070	15870	15870	15870	15870	67
534	20230802	103000	51191780	15870	15870	15870	15870	0
535	20230802	102900	51191780	15870	15870	15870	15870	34
536	20230802	102800	50652200	15870	15870	15870	15870	400
537	20230802	102700	44304200	15870	15870	15870	15870	1
538	20230802	102600	44288330	15870	15870	15870	15870	0
539	20230802	102500	44288330	15870	15870	15870	15870	0
540	20230802	102400	44288330	15870	15870	15870	15870	0
541	20230802	102300	44288330	15870	15870	15870	15870	0
542	20230802	102200	44288330	15870	15870	15870	15870	8
543	20230802	102100	44161370	15870	15870	15870	15870	10
544	20230802	102000	44002670	15870	15870	15870	15870	0
545	20230802	101900	44002670	15870	15870	15870	15870	1
546	20230802	101800	43986800	15830	15860	15860	15830	18
547	20230802	101700	43701490	15870	15850	15870	15850	90
548	20230802	101600	42274090	15860	15860	15860	15860	0
549	20230802	101500	42274090	15860	15840	15860	15840	200
550	20230802	101400	39102820	15840	15840	15840	15840	0
551	20230802	101300	39102820	15840	15840	15840	15840	0
552	20230802	101200	39102820	15840	15840	15840	15840	0
553	20230802	101100	39102820	15840	15860	15860	15840	2
554	20230802	101000	39071120	15840	15840	15840	15840	0
555	20230802	100900	39071120	15840	15840	15840	15840	0
556	20230802	100800	39071120	15840	15840	15840	15840	1
557	20230802	100700	39055280	15870	15870	15870	15870	0
558	20230802	100600	39055280	15870	15870	15870	15870	0
559	20230802	100500	39055280	15870	15840	15870	15840	65
560	20230802	100400	38024450	15870	15870	15870	15870	0
561	20230802	100300	38024450	15870	15870	15870	15870	0
562	20230802	100200	38024450	15870	15870	15870	15870	0
563	20230802	100100	38024450	15870	15840	15870	15840	200
564	20230802	100000	34851240	15780	15830	15830	15780	8
565	20230802	095900	34724920	15790	15780	15800	15780	47
566	20230802	095800	33982490	15780	15780	15780	15780	7
567	20230802	095700	33872030	15780	15780	15780	15780	0
568	20230802	095600	33872030	15780	15780	15780	15780	0
569	20230802	095500	33872030	15780	15780	15780	15780	100
570	20230802	095400	32294030	15790	15790	15790	15790	0
571	20230802	095300	32294030	15790	15790	15790	15790	0
572	20230802	095200	32294030	15790	15790	15790	15790	22
573	20230802	095100	31946650	15790	15790	15790	15790	0
574	20230802	095000	31946650	15790	15790	15790	15790	0
575	20230802	094900	31946650	15790	15790	15790	15790	0
576	20230802	094800	31946650	15790	15790	15790	15790	0
577	20230802	094700	31946650	15790	15800	15800	15790	198
578	20230802	094600	28819180	15800	15800	15800	15800	0
579	20230802	094500	28819180	15800	15800	15800	15800	4
580	20230802	094400	28755980	15800	15800	15800	15800	16
581	20230802	094300	28503180	15800	15790	15800	15790	102
582	20230802	094200	26892580	15800	15800	15800	15800	6
583	20230802	094100	26797780	15800	15800	15800	15800	158
584	20230802	094000	24301380	15800	15800	15800	15800	25
585	20230802	093900	23906380	15800	15810	15810	15800	50
586	20230802	093800	23116200	15800	15800	15800	15800	0
587	20230802	093700	23116200	15800	15830	15830	15800	492
588	20230802	093600	15339940	15860	15860	15860	15860	1
589	20230802	093500	15324080	15860	15860	15860	15860	1
590	20230802	093400	15308220	15830	15830	15830	15830	2
591	20230802	093300	15276560	15860	15860	15860	15860	0
592	20230802	093200	15276560	15860	15810	15860	15800	522
593	20230802	093100	7023170	15800	15810	15810	15800	278
594	20230802	093000	2628680	15800	15800	15800	15800	5
595	20230802	092900	2549680	15860	15860	15860	15860	0
596	20230802	092800	2549680	15860	15860	15860	15860	0
597	20230802	092700	2549680	15860	15860	15860	15860	0
598	20230802	092600	2549680	15860	15860	15860	15860	0
599	20230802	092500	2549680	15860	15860	15860	15860	0
600	20230802	092400	2549680	15860	15860	15860	15860	3
601	20230802	092300	2502100	15860	15860	15860	15860	12
602	20230802	092200	2311780	15860	15860	15860	15860	0
603	20230802	092100	2311780	15860	15860	15860	15860	0
604	20230802	092000	2311780	15860	15860	15860	15860	0
605	20230802	091900	2311780	15860	15860	15860	15860	1
606	20230802	091800	2295920	15860	15860	15860	15860	12
607	20230802	091700	2105600	15860	15860	15860	15860	1
608	20230802	091600	2089740	15870	15870	15870	15870	1
609	20230802	091500	2073870	15870	15870	15870	15870	25
610	20230802	091400	1677120	15870	15870	15870	15870	11
611	20230802	091300	1502550	15870	15870	15870	15870	3
612	20230802	091200	1454940	15870	15870	15870	15870	0
613	20230802	091100	1454940	15870	15830	15870	15830	22
614	20230802	091000	1106040	15880	15880	15880	15880	0
615	20230802	090900	1106040	15880	15880	15880	15880	0
616	20230802	090800	1106040	15880	15880	15880	15880	0
617	20230802	090700	1106040	15880	15880	15880	15880	0
618	20230802	090600	1106040	15880	15880	15880	15880	0
619	20230802	090500	1106040	15880	15880	15880	15880	0
620	20230802	090400	1106040	15880	15880	15880	15880	0
621	20230802	090300	1106040	15880	15880	15880	15880	0
622	20230802	090200	1106040	15880	15880	15880	15880	0
623	20230802	090100	1106040	15880	15880	15880	15880	1
624	20230802	090000	1090160	15780	15800	15800	15780	69