KissMeData/052400/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	192100	118516480	15990	15990	15990	15990	206
3	20230822	192000	118516480	15990	15990	15990	15990	0
4	20230822	191900	118516480	15990	15990	15990	15990	0
5	20230822	191800	118516480	15990	15990	15990	15990	0
6	20230822	191700	118516480	15990	15990	15990	15990	0
7	20230822	191600	118516480	15990	15990	15990	15990	0
8	20230822	191500	118516480	15990	15990	15990	15990	0
9	20230822	191400	118516480	15990	15990	15990	15990	0
10	20230822	191300	118516480	15990	15990	15990	15990	0
11	20230822	191200	118516480	15990	15990	15990	15990	0
12	20230822	191100	118516480	15990	15990	15990	15990	0
13	20230822	191000	118516480	15990	15990	15990	15990	0
14	20230822	190900	118516480	15990	15990	15990	15990	0
15	20230822	190800	118516480	15990	15990	15990	15990	0
16	20230822	190700	118516480	15990	15990	15990	15990	0
17	20230822	190600	118516480	15990	15990	15990	15990	0
18	20230822	190500	118516480	15990	15990	15990	15990	0
19	20230822	190400	118516480	15990	15990	15990	15990	0
20	20230822	190300	118516480	15990	15990	15990	15990	0
21	20230822	190200	118516480	15990	15990	15990	15990	0
22	20230822	190100	118516480	15990	15990	15990	15990	0
23	20230822	190000	118516480	15990	15990	15990	15990	0
24	20230822	185900	118516480	15990	15990	15990	15990	0
25	20230822	185800	118516480	15990	15990	15990	15990	0
26	20230822	185700	118516480	15990	15990	15990	15990	0
27	20230822	185600	118516480	15990	15990	15990	15990	0
28	20230822	185500	118516480	15990	15990	15990	15990	0
29	20230822	185400	118516480	15990	15990	15990	15990	0
30	20230822	185300	118516480	15990	15990	15990	15990	0
31	20230822	185200	118516480	15990	15990	15990	15990	0
32	20230822	185100	118516480	15990	15990	15990	15990	206
33	20230822	185000	118516480	15990	15990	15990	15990	0
34	20230822	184900	118516480	15990	15990	15990	15990	0
35	20230822	184800	118516480	15990	15990	15990	15990	0
36	20230822	184700	118516480	15990	15990	15990	15990	0
37	20230822	184600	118516480	15990	15990	15990	15990	0
38	20230822	184500	118516480	15990	15990	15990	15990	0
39	20230822	184400	118516480	15990	15990	15990	15990	0
40	20230822	184300	118516480	15990	15990	15990	15990	0
41	20230822	184200	118516480	15990	15990	15990	15990	0
42	20230822	184100	118516480	15990	15990	15990	15990	0
43	20230822	184000	118516480	15990	15990	15990	15990	0
44	20230822	183900	118516480	15990	15990	15990	15990	0
45	20230822	183800	118516480	15990	15990	15990	15990	0
46	20230822	183700	118516480	15990	15990	15990	15990	0
47	20230822	183600	118516480	15990	15990	15990	15990	0
48	20230822	183500	118516480	15990	15990	15990	15990	0
49	20230822	183400	118516480	15990	15990	15990	15990	0
50	20230822	183300	118516480	15990	15990	15990	15990	0
51	20230822	183200	118516480	15990	15990	15990	15990	0
52	20230822	183100	118516480	15990	15990	15990	15990	0
53	20230822	183000	118516480	15990	15990	15990	15990	0
54	20230822	182900	118516480	15990	15990	15990	15990	0
55	20230822	182800	118516480	15990	15990	15990	15990	0
56	20230822	182700	118516480	15990	15990	15990	15990	0
57	20230822	182600	118516480	15990	15990	15990	15990	0
58	20230822	182500	118516480	15990	15990	15990	15990	0
59	20230822	182400	118516480	15990	15990	15990	15990	0
60	20230822	182300	118516480	15990	15990	15990	15990	0
61	20230822	182200	118516480	15990	15990	15990	15990	0
62	20230822	182100	118516480	15990	15990	15990	15990	206
63	20230822	182000	118516480	15990	15990	15990	15990	0
64	20230822	181900	118516480	15990	15990	15990	15990	0
65	20230822	181800	118516480	15990	15990	15990	15990	0
66	20230822	181700	118516480	15990	15990	15990	15990	0
67	20230822	181600	118516480	15990	15990	15990	15990	0
68	20230822	181500	118516480	15990	15990	15990	15990	0
69	20230822	181400	118516480	15990	15990	15990	15990	0
70	20230822	181300	118516480	15990	15990	15990	15990	0
71	20230822	181200	118516480	15990	15990	15990	15990	0
72	20230822	181100	118516480	15990	15990	15990	15990	0
73	20230822	181000	118516480	15990	15990	15990	15990	0
74	20230822	180900	118516480	15990	15990	15990	15990	0
75	20230822	180800	118516480	15990	15990	15990	15990	0
76	20230822	180700	118516480	15990	15990	15990	15990	0
77	20230822	180600	118516480	15990	15990	15990	15990	0
78	20230822	180500	118516480	15990	15990	15990	15990	0
79	20230822	180400	118516480	15990	15990	15990	15990	0
80	20230822	180300	118516480	15990	15990	15990	15990	0
81	20230822	180200	118516480	15990	15990	15990	15990	0
82	20230822	180100	118516480	15990	15990	15990	15990	0
83	20230822	180000	118516480	15990	15990	15990	15990	0
84	20230822	175900	118516480	15990	15990	15990	15990	0
85	20230822	175800	118516480	15990	15990	15990	15990	0
86	20230822	175700	118516480	15990	15990	15990	15990	0
87	20230822	175600	118516480	15990	15990	15990	15990	0
88	20230822	175500	118516480	15990	15990	15990	15990	0
89	20230822	175400	118516480	15990	15990	15990	15990	0
90	20230822	175300	118516480	15990	15990	15990	15990	0
91	20230822	175200	118516480	15990	15990	15990	15990	0
92	20230822	175100	118516480	15990	15990	15990	15990	206
93	20230822	175000	118516480	15990	15990	15990	15990	0
94	20230822	174900	118516480	15990	15990	15990	15990	0
95	20230822	174800	118516480	15990	15990	15990	15990	0
96	20230822	174700	118516480	15990	15990	15990	15990	0
97	20230822	174600	118516480	15990	15990	15990	15990	0
98	20230822	174500	118516480	15990	15990	15990	15990	0
99	20230822	174400	118516480	15990	15990	15990	15990	0
100	20230822	174300	118516480	15990	15990	15990	15990	0
101	20230822	174200	118516480	15990	15990	15990	15990	0
102	20230822	174100	118516480	15990	15990	15990	15990	0
103	20230822	174000	118516480	15990	15990	15990	15990	0
104	20230822	173900	118516480	15990	15990	15990	15990	0
105	20230822	173800	118516480	15990	15990	15990	15990	0
106	20230822	173700	118516480	15990	15990	15990	15990	0
107	20230822	173600	118516480	15990	15990	15990	15990	0
108	20230822	173500	118516480	15990	15990	15990	15990	0
109	20230822	173400	118516480	15990	15990	15990	15990	0
110	20230822	173300	118516480	15990	15990	15990	15990	0
111	20230822	173200	118516480	15990	15990	15990	15990	0
112	20230822	173100	118516480	15990	15990	15990	15990	0
113	20230822	173000	118516480	15990	15990	15990	15990	0
114	20230822	172900	118516480	15990	15990	15990	15990	0
115	20230822	172800	118516480	15990	15990	15990	15990	0
116	20230822	172700	118516480	15990	15990	15990	15990	0
117	20230822	172600	118516480	15990	15990	15990	15990	0
118	20230822	172500	118516480	15990	15990	15990	15990	0
119	20230822	172400	118516480	15990	15990	15990	15990	0
120	20230822	172300	118516480	15990	15990	15990	15990	0
121	20230822	172200	118516480	15990	15990	15990	15990	0
122	20230822	172100	118516480	15990	15990	15990	15990	206
123	20230822	172000	118516480	15990	15990	15990	15990	0
124	20230822	171900	118516480	15990	15990	15990	15990	0
125	20230822	171800	118516480	15990	15990	15990	15990	0
126	20230822	171700	118516480	15990	15990	15990	15990	0
127	20230822	171600	118516480	15990	15990	15990	15990	0
128	20230822	171500	118516480	15990	15990	15990	15990	0
129	20230822	171400	118516480	15990	15990	15990	15990	0
130	20230822	171300	118516480	15990	15990	15990	15990	0
131	20230822	171200	118516480	15990	15990	15990	15990	0
132	20230822	171100	118516480	15990	15990	15990	15990	0
133	20230822	171000	118516480	15990	15990	15990	15990	0
134	20230822	170900	118516480	15990	15990	15990	15990	0
135	20230822	170800	118516480	15990	15990	15990	15990	0
136	20230822	170700	118516480	15990	15990	15990	15990	0
137	20230822	170600	118516480	15990	15990	15990	15990	0
138	20230822	170500	118516480	15990	15990	15990	15990	0
139	20230822	170400	118516480	15990	15990	15990	15990	0
140	20230822	170300	118516480	15990	15990	15990	15990	0
141	20230822	170200	118516480	15990	15990	15990	15990	0
142	20230822	170100	118516480	15990	15990	15990	15990	0
143	20230822	170000	118516480	15990	15990	15990	15990	0
144	20230822	165900	118516480	15990	15990	15990	15990	0
145	20230822	165800	118516480	15990	15990	15990	15990	0
146	20230822	165700	118516480	15990	15990	15990	15990	0
147	20230822	165600	118516480	15990	15990	15990	15990	0
148	20230822	165500	118516480	15990	15990	15990	15990	0
149	20230822	165400	118516480	15990	15990	15990	15990	0
150	20230822	165300	118516480	15990	15990	15990	15990	0
151	20230822	165200	118516480	15990	15990	15990	15990	0
152	20230822	165100	118516480	15990	15990	15990	15990	206
153	20230822	165000	118516480	15990	15990	15990	15990	0
154	20230822	164900	118516480	15990	15990	15990	15990	0
155	20230822	164800	118516480	15990	15990	15990	15990	0
156	20230822	164700	118516480	15990	15990	15990	15990	0
157	20230822	164600	118516480	15990	15990	15990	15990	0
158	20230822	164500	118516480	15990	15990	15990	15990	0
159	20230822	164400	118516480	15990	15990	15990	15990	0
160	20230822	164300	118516480	15990	15990	15990	15990	0
161	20230822	164200	118516480	15990	15990	15990	15990	0
162	20230822	164100	118516480	15990	15990	15990	15990	0
163	20230822	164000	118516480	15990	15990	15990	15990	0
164	20230822	163900	118516480	15990	15990	15990	15990	0
165	20230822	163800	118516480	15990	15990	15990	15990	0
166	20230822	163700	118516480	15990	15990	15990	15990	0
167	20230822	163600	118516480	15990	15990	15990	15990	0
168	20230822	163500	118516480	15990	15990	15990	15990	0
169	20230822	163400	118516480	15990	15990	15990	15990	0
170	20230822	163300	118516480	15990	15990	15990	15990	0
171	20230822	163200	118516480	15990	15990	15990	15990	0
172	20230822	163100	118516480	15990	15990	15990	15990	0
173	20230822	163000	118516480	15990	15990	15990	15990	0
174	20230822	162900	118516480	15990	15990	15990	15990	0
175	20230822	162800	118516480	15990	15990	15990	15990	0
176	20230822	162700	118516480	15990	15990	15990	15990	0
177	20230822	162600	118516480	15990	15990	15990	15990	0
178	20230822	162500	118516480	15990	15990	15990	15990	0
179	20230822	162400	118516480	15990	15990	15990	15990	0
180	20230822	162300	118516480	15990	15990	15990	15990	0
181	20230822	162200	118516480	15990	15990	15990	15990	0
182	20230822	162100	118516480	15990	15990	15990	15990	206
183	20230822	162000	118516480	15990	15990	15990	15990	0
184	20230822	161900	118516480	15990	15990	15990	15990	0
185	20230822	161800	118516480	15990	15990	15990	15990	0
186	20230822	161700	118516480	15990	15990	15990	15990	0
187	20230822	161600	118516480	15990	15990	15990	15990	0
188	20230822	161500	118516480	15990	15990	15990	15990	0
189	20230822	161400	118516480	15990	15990	15990	15990	0
190	20230822	161300	118516480	15990	15990	15990	15990	0
191	20230822	161200	118516480	15990	15990	15990	15990	0
192	20230822	161100	118516480	15990	15990	15990	15990	0
193	20230822	161000	118516480	15990	15990	15990	15990	0
194	20230822	160900	118516480	15990	15990	15990	15990	0
195	20230822	160800	118516480	15990	15990	15990	15990	0
196	20230822	160700	118516480	15990	15990	15990	15990	0
197	20230822	160600	118516480	15990	15990	15990	15990	0
198	20230822	160500	118516480	15990	15990	15990	15990	0
199	20230822	160400	118516480	15990	15990	15990	15990	0
200	20230822	160300	118516480	15990	15990	15990	15990	0
201	20230822	160200	118516480	15990	15990	15990	15990	0
202	20230822	160100	118516480	15990	15990	15990	15990	0
203	20230822	160000	118516480	15990	15990	15990	15990	0
204	20230822	155900	118516480	15990	15990	15990	15990	0
205	20230822	155800	118516480	15990	15990	15990	15990	0
206	20230822	155700	118516480	15990	15990	15990	15990	0
207	20230822	155600	118516480	15990	15990	15990	15990	0
208	20230822	155500	118516480	15990	15990	15990	15990	0
209	20230822	155400	118516480	15990	15990	15990	15990	0
210	20230822	155300	118516480	15990	15990	15990	15990	0
211	20230822	155200	118516480	15990	15990	15990	15990	0
212	20230822	155100	118516480	15990	15990	15990	15990	206
213	20230822	155000	118516480	15990	15990	15990	15990	0
214	20230822	154900	118516480	15990	15990	15990	15990	0
215	20230822	154800	118516480	15990	15990	15990	15990	0
216	20230822	154700	118516480	15990	15990	15990	15990	0
217	20230822	154600	118516480	15990	15990	15990	15990	0
218	20230822	154500	118516480	15990	15990	15990	15990	0
219	20230822	154400	118516480	15990	15990	15990	15990	0
220	20230822	154300	118516480	15990	15990	15990	15990	0
221	20230822	154200	118516480	15990	15990	15990	15990	0
222	20230822	154100	118516480	15990	15990	15990	15990	0
223	20230822	154000	118516480	15990	15990	15990	15990	0
224	20230822	153900	118516480	15990	15990	15990	15990	0
225	20230822	153800	118516480	15990	15990	15990	15990	0
226	20230822	153700	118516480	15990	15990	15990	15990	0
227	20230822	153600	118516480	15990	15990	15990	15990	0
228	20230822	153500	118516480	15990	15990	15990	15990	0
229	20230822	153400	118516480	15990	15990	15990	15990	0
230	20230822	153300	118516480	15990	15990	15990	15990	0
231	20230822	153200	118516480	15990	15990	15990	15990	0
232	20230822	153100	118516480	15990	15990	15990	15990	0
233	20230822	153000	118516480	15990	15990	15990	15990	206
234	20230822	152900	115222540	15980	15980	15980	15980	0
235	20230822	152800	115222540	15980	15980	15980	15980	0
236	20230822	152700	115222540	15980	15980	15980	15980	0
237	20230822	152600	115222540	15980	15980	15980	15980	0
238	20230822	152500	115222540	15980	15980	15980	15980	0
239	20230822	152400	115222540	15980	15980	15980	15980	0
240	20230822	152300	115222540	15980	15980	15980	15980	0
241	20230822	152200	115222540	15980	15980	15980	15980	0
242	20230822	152100	115222540	15980	15980	15980	15980	0
243	20230822	152000	115222540	15980	15980	15980	15980	0
244	20230822	151900	115222540	15980	15880	15990	15880	62
245	20230822	151800	114232250	15880	15880	15880	15880	5
246	20230822	151700	114152850	15980	15980	15980	15980	1
247	20230822	151600	114136870	15880	15960	15980	15880	64
248	20230822	151500	113115120	15960	15960	15960	15960	1
249	20230822	151400	113099160	15940	15940	15940	15940	0
250	20230822	151300	113099160	15940	15940	15940	15940	101
251	20230822	151200	111489220	15880	15890	15940	15880	15
252	20230822	151100	111250860	15960	15960	15960	15960	0
253	20230822	151000	111250860	15960	15960	15960	15960	0
254	20230822	150900	111250860	15960	15960	15960	15960	0
255	20230822	150800	111250860	15960	15960	15960	15960	0
256	20230822	150700	111250860	15960	15900	15960	15880	114
257	20230822	150600	109438100	15900	15900	15900	15900	10
258	20230822	150500	109279100	15910	15910	15910	15910	0
259	20230822	150400	109279100	15910	15910	15910	15910	0
260	20230822	150300	109279100	15910	15910	15910	15910	0
261	20230822	150200	109279100	15910	15930	15960	15910	8
262	20230822	150100	109151600	15920	15910	15960	15910	198
263	20230822	150000	105999750	15920	15920	15920	15920	0
264	20230822	145900	105999750	15920	15920	15920	15920	2
265	20230822	145800	105967910	15920	15920	15920	15920	0
266	20230822	145700	105967910	15920	15920	15920	15920	0
267	20230822	145600	105967910	15920	15920	15920	15920	0
268	20230822	145500	105967910	15920	15920	15920	15920	0
269	20230822	145400	105967910	15920	15920	15920	15920	0
270	20230822	145300	105967910	15920	15920	15920	15920	0
271	20230822	145200	105967910	15920	15920	15920	15920	0
272	20230822	145100	105967910	15920	15920	15920	15920	0
273	20230822	145000	105967910	15920	15920	15920	15920	0
274	20230822	144900	105967910	15920	15920	15920	15920	9
275	20230822	144800	105824630	15920	15920	15920	15920	10
276	20230822	144700	105665430	15860	15910	15920	15860	10
277	20230822	144600	105506710	15870	15870	15870	15870	53
278	20230822	144500	104665600	15920	15920	15920	15920	0
279	20230822	144400	104665600	15920	15920	15920	15920	1
280	20230822	144300	104649680	15980	15980	15980	15980	0
281	20230822	144200	104649680	15980	15980	15980	15980	0
282	20230822	144100	104649680	15980	15980	15980	15980	0
283	20230822	144000	104649680	15980	15980	15980	15980	0
284	20230822	143900	104649680	15980	15980	15980	15980	0
285	20230822	143800	104649680	15980	15910	15980	15910	150
286	20230822	143700	102261010	15910	15910	15910	15910	0
287	20230822	143600	102261010	15910	15860	15910	15860	2
288	20230822	143500	102229240	15860	15860	15860	15860	25
289	20230822	143400	101832740	15910	15910	15910	15910	1
290	20230822	143300	101816830	15860	15860	15860	15860	0
291	20230822	143200	101816830	15860	15860	15860	15860	0
292	20230822	143100	101816830	15860	15860	15860	15860	0
293	20230822	143000	101816830	15860	15860	15860	15860	0
294	20230822	142900	101816830	15860	15860	15860	15860	0
295	20230822	142800	101816830	15860	15860	15860	15860	0
296	20230822	142700	101816830	15860	15860	15860	15860	0
297	20230822	142600	101816830	15860	15870	15870	15860	51
298	20230822	142500	101007540	15980	15980	15980	15980	0
299	20230822	142400	101007540	15980	15920	15980	15920	10
300	20230822	142300	100848220	15910	15910	15910	15910	0
301	20230822	142200	100848220	15910	15910	15910	15910	0
302	20230822	142100	100848220	15910	15910	15910	15910	0
303	20230822	142000	100848220	15910	15910	15910	15910	0
304	20230822	141900	100848220	15910	15910	15910	15910	30
305	20230822	141800	100370920	15920	15920	15920	15920	0
306	20230822	141700	100370920	15920	15920	15920	15910	38
307	20230822	141600	99765970	15910	15910	15910	15910	0
308	20230822	141500	99765970	15910	15910	15910	15910	0
309	20230822	141400	99765970	15910	15910	15910	15910	0
310	20230822	141300	99765970	15910	15910	15910	15910	1
311	20230822	141200	99750060	15870	15870	15870	15870	25
312	20230822	141100	99353310	15910	15910	15910	15910	8
313	20230822	141000	99226030	15910	15910	15910	15910	0
314	20230822	140900	99226030	15910	15910	15910	15910	0
315	20230822	140800	99226030	15910	15910	15910	15910	0
316	20230822	140700	99226030	15910	15910	15910	15910	0
317	20230822	140600	99226030	15910	15910	15910	15910	0
318	20230822	140500	99226030	15910	15910	15910	15910	0
319	20230822	140400	99226030	15910	15910	15910	15910	0
320	20230822	140300	99226030	15910	15910	15910	15910	1
321	20230822	140200	99210120	15980	15880	15980	15880	30
322	20230822	140100	98732220	15880	15870	15880	15870	320
323	20230822	140000	93651100	15850	15850	15850	15850	0
324	20230822	135900	93651100	15850	15850	15850	15850	0
325	20230822	135800	93651100	15850	15850	15850	15850	0
326	20230822	135700	93651100	15850	15850	15850	15850	0
327	20230822	135600	93651100	15850	15850	15850	15850	0
328	20230822	135500	93651100	15850	15850	15850	15850	0
329	20230822	135400	93651100	15850	15850	15850	15850	0
330	20230822	135300	93651100	15850	15850	15850	15850	34
331	20230822	135200	93112200	15860	15860	15860	15860	24
332	20230822	135100	92731560	15860	15860	15860	15860	0
333	20230822	135000	92731560	15860	15860	15860	15860	0
334	20230822	134900	92731560	15860	15860	15860	15860	0
335	20230822	134800	92731560	15860	15860	15860	15860	0
336	20230822	134700	92731560	15860	15860	15860	15860	13
337	20230822	134600	92525380	15860	15860	15860	15860	0
338	20230822	134500	92525380	15860	15860	15860	15860	275
339	20230822	134400	88163880	15850	15850	15850	15850	0
340	20230822	134300	88163880	15850	15850	15850	15850	0
341	20230822	134200	88163880	15850	15850	15850	15850	0
342	20230822	134100	88163880	15850	15850	15850	15850	47
343	20230822	134000	87418930	15860	15860	15860	15860	7
344	20230822	133900	87307910	15860	15860	15860	15860	85
345	20230822	133800	85959810	15880	15880	15880	15880	0
346	20230822	133700	85959810	15880	15880	15880	15880	0
347	20230822	133600	85959810	15880	15880	15880	15880	0
348	20230822	133500	85959810	15880	15880	15880	15880	0
349	20230822	133400	85959810	15880	15880	15880	15880	5
350	20230822	133300	85880410	15880	15880	15880	15880	13
351	20230822	133200	85673970	15860	15860	15860	15860	25
352	20230822	133100	85277470	15860	15860	15860	15860	0
353	20230822	133000	85277470	15860	15860	15860	15860	0
354	20230822	132900	85277470	15860	15860	15860	15860	0
355	20230822	132800	85277470	15860	15860	15860	15860	0
356	20230822	132700	85277470	15860	15860	15860	15860	0
357	20230822	132600	85277470	15860	15860	15860	15860	0
358	20230822	132500	85277470	15860	15860	15860	15860	0
359	20230822	132400	85277470	15860	15860	15860	15860	2
360	20230822	132300	85245750	15860	15860	15860	15860	2
361	20230822	132200	85214030	15860	15880	15880	15860	62
362	20230822	132100	84230010	15880	15880	15880	15880	0
363	20230822	132000	84230010	15880	15880	15880	15880	0
364	20230822	131900	84230010	15880	15880	15880	15880	0
365	20230822	131800	84230010	15880	15880	15880	15880	0
366	20230822	131700	84230010	15880	15880	15880	15880	0
367	20230822	131600	84230010	15880	15880	15880	15880	0
368	20230822	131500	84230010	15880	15880	15880	15880	0
369	20230822	131400	84230010	15880	15880	15880	15880	0
370	20230822	131300	84230010	15880	15880	15880	15880	1
371	20230822	131200	84214130	15900	15900	15900	15900	1
372	20230822	131100	84198230	15880	15880	15880	15880	88
373	20230822	131000	82800790	15880	15880	15880	15880	2
374	20230822	130900	82769030	15880	15880	15880	15880	300
375	20230822	130800	78005030	15870	15870	15870	15870	2
376	20230822	130700	77973290	15860	15860	15860	15860	0
377	20230822	130600	77973290	15860	15860	15860	15860	0
378	20230822	130500	77973290	15860	15860	15860	15860	0
379	20230822	130400	77973290	15860	15860	15860	15860	0
380	20230822	130300	77973290	15860	15860	15860	15860	0
381	20230822	130200	77973290	15860	15860	15860	15860	0
382	20230822	130100	77973290	15860	15860	15860	15860	0
383	20230822	130000	77973290	15860	15860	15860	15860	0
384	20230822	125900	77973290	15860	15860	15860	15860	0
385	20230822	125800	77973290	15860	15860	15860	15860	0
386	20230822	125700	77973290	15860	15860	15860	15860	1
387	20230822	125600	77957430	15860	15860	15860	15860	25
388	20230822	125500	77560930	15850	15850	15850	15850	0
389	20230822	125400	77560930	15850	15870	15870	15850	100
390	20230822	125300	75975290	15880	15880	15880	15880	0
391	20230822	125200	75975290	15880	15880	15880	15880	0
392	20230822	125100	75975290	15880	15880	15880	15880	12
393	20230822	125000	75784730	15880	15880	15880	15880	63
394	20230822	124900	74784290	15880	15900	15900	15880	540
395	20230822	124800	66203370	15910	15910	15910	15910	0
396	20230822	124700	66203370	15910	15910	15910	15910	100
397	20230822	124600	64612370	15900	15900	15900	15900	0
398	20230822	124500	64612370	15900	15900	15900	15900	56
399	20230822	124400	63721970	15900	15900	15900	15900	0
400	20230822	124300	63721970	15900	15900	15900	15900	16
401	20230822	124200	63467570	15910	15910	15910	15910	21
402	20230822	124100	63133460	15910	15910	15910	15910	0
403	20230822	124000	63133460	15910	15910	15910	15910	12
404	20230822	123900	62942540	15900	15900	15900	15900	43
405	20230822	123800	62258840	15900	15900	15900	15900	0
406	20230822	123700	62258840	15900	15900	15900	15900	49
407	20230822	123600	61479740	15910	15910	15910	15910	0
408	20230822	123500	61479740	15910	15910	15910	15910	0
409	20230822	123400	61479740	15910	15910	15910	15910	0
410	20230822	123300	61479740	15910	15910	15910	15910	0
411	20230822	123200	61479740	15910	15910	15910	15910	27
412	20230822	123100	61050170	15910	15920	15930	15910	26
413	20230822	123000	60636130	15920	15920	15920	15920	0
414	20230822	122900	60636130	15920	15920	15920	15920	1
415	20230822	122800	60620210	15920	15920	15920	15920	1
416	20230822	122700	60604290	15920	15920	15920	15920	29
417	20230822	122600	60142610	15930	15930	15930	15930	93
418	20230822	122500	58661120	15960	15960	15960	15960	1
419	20230822	122400	58645160	15960	15960	15960	15960	0
420	20230822	122300	58645160	15960	15960	15960	15960	0
421	20230822	122200	58645160	15960	15960	15960	15960	0
422	20230822	122100	58645160	15960	15960	15960	15960	0
423	20230822	122000	58645160	15960	15960	15960	15960	0
424	20230822	121900	58645160	15960	15960	15960	15960	32
425	20230822	121800	58134440	15920	15920	15920	15920	0
426	20230822	121700	58134440	15920	15920	15920	15920	0
427	20230822	121600	58134440	15920	15920	15920	15920	0
428	20230822	121500	58134440	15920	15920	15920	15920	0
429	20230822	121400	58134440	15920	15920	15920	15920	0
430	20230822	121300	58134440	15920	15930	15930	15920	24
431	20230822	121200	57752350	15980	15980	15980	15980	0
432	20230822	121100	57752350	15980	15980	15980	15980	0
433	20230822	121000	57752350	15980	15980	15980	15980	0
434	20230822	120900	57752350	15980	15980	15980	15980	0
435	20230822	120800	57752350	15980	15980	15980	15980	0
436	20230822	120700	57752350	15980	15980	15980	15980	0
437	20230822	120600	57752350	15980	15980	15980	15980	0
438	20230822	120500	57752350	15980	15980	15980	15980	0
439	20230822	120400	57752350	15980	15980	15980	15980	0
440	20230822	120300	57752350	15980	15980	15980	15980	0
441	20230822	120200	57752350	15980	15980	15980	15980	0
442	20230822	120100	57752350	15980	15980	15980	15980	0
443	20230822	120000	57752350	15980	15980	15980	15980	0
444	20230822	115900	57752350	15980	15980	15980	15930	6
445	20230822	115800	57656620	15930	15930	15930	15930	0
446	20230822	115700	57656620	15930	15930	15930	15930	0
447	20230822	115600	57656620	15930	15930	15930	15930	0
448	20230822	115500	57656620	15930	15930	15930	15930	1
449	20230822	115400	57640690	15980	15980	15980	15980	1
450	20230822	115300	57624710	15940	15940	15940	15940	0
451	20230822	115200	57624710	15940	15940	15940	15940	0
452	20230822	115100	57624710	15940	15940	15940	15940	37
453	20230822	115000	57034930	15940	15940	15940	15940	0
454	20230822	114900	57034930	15940	15940	15940	15940	20
455	20230822	114800	56716130	15940	15940	15940	15940	0
456	20230822	114700	56716130	15940	15940	15940	15940	0
457	20230822	114600	56716130	15940	15940	15940	15940	0
458	20230822	114500	56716130	15940	15940	15940	15940	0
459	20230822	114400	56716130	15940	15940	15940	15940	0
460	20230822	114300	56716130	15940	15940	15940	15940	0
461	20230822	114200	56716130	15940	15940	15940	15940	1
462	20230822	114100	56700190	15940	15940	15940	15940	0
463	20230822	114000	56700190	15940	15940	15940	15940	0
464	20230822	113900	56700190	15940	15940	15940	15940	0
465	20230822	113800	56700190	15940	15940	15940	15940	0
466	20230822	113700	56700190	15940	15940	15940	15940	5
467	20230822	113600	56620490	15930	15930	15930	15930	1
468	20230822	113500	56604560	15870	15870	15870	15870	0
469	20230822	113400	56604560	15870	15880	15880	15870	25
470	20230822	113300	56207700	15920	15920	15920	15920	1
471	20230822	113200	56191780	15990	15990	15990	15990	0
472	20230822	113100	56191780	15990	15990	15990	15990	0
473	20230822	113000	56191780	15990	15990	15990	15990	0
474	20230822	112900	56191780	15990	15990	15990	15990	0
475	20230822	112800	56191780	15990	15990	15990	15990	0
476	20230822	112700	56191780	15990	15990	15990	15990	0
477	20230822	112600	56191780	15990	15990	15990	15990	0
478	20230822	112500	56191780	15990	15990	15990	15990	0
479	20230822	112400	56191780	15990	15990	15990	15990	0
480	20230822	112300	56191780	15990	15990	15990	15990	0
481	20230822	112200	56191780	15990	15990	15990	15990	0
482	20230822	112100	56191780	15990	15990	15990	15990	0
483	20230822	112000	56191780	15990	15870	15990	15870	95
484	20230822	111900	54677380	15900	15900	15900	15900	1
485	20230822	111800	54661480	15860	15860	15860	15860	0
486	20230822	111700	54661480	15860	15860	15860	15860	9
487	20230822	111600	54518740	15900	15900	15900	15900	1
488	20230822	111500	54502840	15900	15900	15900	15900	0
489	20230822	111400	54502840	15900	15900	15900	15900	0
490	20230822	111300	54502840	15900	15900	15900	15900	3
491	20230822	111200	54455140	15900	15900	15900	15900	0
492	20230822	111100	54455140	15900	15900	15900	15900	0
493	20230822	111000	54455140	15900	15900	15900	15900	0
494	20230822	110900	54455140	15900	15900	15900	15900	0
495	20230822	110800	54455140	15900	15900	15900	15900	0
496	20230822	110700	54455140	15900	15900	15900	15900	0
497	20230822	110600	54455140	15900	15900	15900	15900	0
498	20230822	110500	54455140	15900	15900	15900	15900	0
499	20230822	110400	54455140	15900	15900	15900	15900	0
500	20230822	110300	54455140	15900	15900	15900	15900	0
501	20230822	110200	54455140	15900	15900	15900	15900	0
502	20230822	110100	54455140	15900	15900	15900	15900	1
503	20230822	110000	54439240	15860	15860	15860	15860	26
504	20230822	105900	54026880	15860	15860	15860	15860	0
505	20230822	105800	54026880	15860	15860	15860	15860	0
506	20230822	105700	54026880	15860	15860	15860	15860	66
507	20230822	105600	52980120	15900	15900	15900	15900	0
508	20230822	105500	52980120	15900	15900	15900	15900	300
509	20230822	105400	48210120	15910	15910	15910	15910	0
510	20230822	105300	48210120	15910	15910	15910	15910	0
511	20230822	105200	48210120	15910	15910	15910	15910	0
512	20230822	105100	48210120	15910	15910	15950	15910	88
513	20230822	105000	46806630	15880	15930	15930	15880	755
514	20230822	104900	34804130	15950	15950	15950	15950	0
515	20230822	104800	34804130	15950	15950	15950	15950	0
516	20230822	104700	34804130	15950	15950	15950	15950	0
517	20230822	104600	34804130	15950	15950	15950	15950	0
518	20230822	104500	34804130	15950	15950	15950	15950	15
519	20230822	104400	34564880	15960	15960	15960	15960	0
520	20230822	104300	34564880	15960	15960	15960	15960	0
521	20230822	104200	34564880	15960	15960	15960	15960	0
522	20230822	104100	34564880	15960	15960	15960	15960	0
523	20230822	104000	34564880	15960	15960	15960	15960	0
524	20230822	103900	34564880	15960	15930	15960	15930	11
525	20230822	103800	34389530	15930	15930	15930	15930	0
526	20230822	103700	34389530	15930	15930	15930	15930	0
527	20230822	103600	34389530	15930	15930	15930	15930	0
528	20230822	103500	34389530	15930	15930	15930	15930	0
529	20230822	103400	34389530	15930	15930	15930	15930	0
530	20230822	103300	34389530	15930	15930	15930	15930	0
531	20230822	103200	34389530	15930	15930	15930	15930	0
532	20230822	103100	34389530	15930	15930	15930	15930	1
533	20230822	103000	34373600	15960	15960	15960	15960	0
534	20230822	102900	34373600	15960	15910	15960	15910	65
535	20230822	102800	33339400	15910	15910	15910	15910	3
536	20230822	102700	33291670	15910	15910	15910	15910	0
537	20230822	102600	33291670	15910	15910	15910	15910	0
538	20230822	102500	33291670	15910	15910	15910	15910	0
539	20230822	102400	33291670	15910	15910	15910	15910	0
540	20230822	102300	33291670	15910	15910	15910	15910	0
541	20230822	102200	33291670	15910	15910	15910	15910	1
542	20230822	102100	33275760	15880	15920	15920	15880	98
543	20230822	102000	31718670	15960	15930	15960	15930	93
544	20230822	101900	30235940	15960	15960	15960	15960	1
545	20230822	101800	30219980	15910	15910	15910	15910	11
546	20230822	101700	30044970	15900	15900	15900	15900	0
547	20230822	101600	30044970	15900	15900	15900	15900	0
548	20230822	101500	30044970	15900	15920	15920	15900	436
549	20230822	101400	23112150	15930	15940	15940	15930	5
550	20230822	101300	23032460	15940	15940	15940	15940	0
551	20230822	101200	23032460	15940	15940	15940	15940	0
552	20230822	101100	23032460	15940	15940	15940	15940	0
553	20230822	101000	23032460	15940	15940	15940	15940	33
554	20230822	100900	22506440	15950	15910	15950	15910	6
555	20230822	100800	22410940	15930	15920	15950	15900	82
556	20230822	100700	21106040	15920	15920	15920	15920	0
557	20230822	100600	21106040	15920	15920	15920	15920	1
558	20230822	100500	21090120	15960	15960	15960	15960	0
559	20230822	100400	21090120	15960	15920	15960	15920	7
560	20230822	100300	20978640	15930	15940	15940	15930	68
561	20230822	100200	19895330	15940	15940	15940	15940	1
562	20230822	100100	19879390	15960	15960	15960	15960	10
563	20230822	100000	19719790	15960	15960	15960	15960	0
564	20230822	095900	19719790	15960	15950	15960	15940	123
565	20230822	095800	17757230	15960	15960	15960	15960	0
566	20230822	095700	17757230	15960	15960	15960	15960	0
567	20230822	095600	17757230	15960	15960	15960	15960	0
568	20230822	095500	17757230	15960	15960	15960	15960	15
569	20230822	095400	17517830	15960	15960	15960	15960	1
570	20230822	095300	17501870	15970	15970	15970	15970	0
571	20230822	095200	17501870	15970	15970	15970	15970	0
572	20230822	095100	17501870	15970	15970	15970	15970	0
573	20230822	095000	17501870	15970	15970	15970	15970	5
574	20230822	094900	17422020	15970	15970	15970	15970	0
575	20230822	094800	17422020	15970	15970	15970	15970	76
576	20230822	094700	16208300	15960	15960	15960	15960	0
577	20230822	094600	16208300	15960	15960	15960	15960	0
578	20230822	094500	16208300	15960	15960	15960	15960	0
579	20230822	094400	16208300	15960	15960	15960	15960	14
580	20230822	094300	15984860	15970	15970	15970	15970	0
581	20230822	094200	15984860	15970	15970	15970	15970	0
582	20230822	094100	15984860	15970	15970	15970	15970	5
583	20230822	094000	15905010	15880	15880	15880	15880	0
584	20230822	093900	15905010	15880	15940	15940	15880	145
585	20230822	093800	13594310	16000	16000	16000	16000	0
586	20230822	093700	13594310	16000	16000	16000	16000	0
587	20230822	093600	13594310	16000	16000	16000	16000	0
588	20230822	093500	13594310	16000	16000	16000	16000	3
589	20230822	093400	13546310	15950	15950	15950	15950	10
590	20230822	093300	13386810	16100	16100	16100	16100	0
591	20230822	093200	13386810	16100	16100	16100	16100	0
592	20230822	093100	13386810	16100	16100	16100	16100	1
593	20230822	093000	13370710	16150	16150	16150	16150	0
594	20230822	092900	13370710	16150	15970	16150	15850	361
595	20230822	092800	7628970	16170	16170	16170	16170	0
596	20230822	092700	7628970	16170	16160	16170	16160	2
597	20230822	092600	7596640	16140	16040	16140	16040	8
598	20230822	092500	7468020	15990	15990	15990	15990	0
599	20230822	092400	7468020	15990	15950	15990	15950	22
600	20230822	092300	7117040	15970	16000	16000	15970	111
601	20230822	092200	5344280	16050	16050	16050	16050	0
602	20230822	092100	5344280	16050	16050	16050	16050	4
603	20230822	092000	5280080	16210	16050	16220	16050	60
604	20230822	091900	4310830	16080	16070	16080	16060	87
605	20230822	091800	2912860	16070	16070	16070	16070	0
606	20230822	091700	2912860	16070	15960	16070	15950	14
607	20230822	091600	2689430	16070	16070	16070	16070	1
608	20230822	091500	2673360	15960	15970	16070	15960	11
609	20230822	091400	2497220	16010	16010	16010	16010	0
610	20230822	091300	2497220	16010	16010	16010	16010	10
611	20230822	091200	2337120	16070	16070	16070	16070	0
612	20230822	091100	2337120	16070	16070	16070	16070	0
613	20230822	091000	2337120	16070	16070	16070	16070	0
614	20230822	090900	2337120	16070	16070	16070	16070	0
615	20230822	090800	2337120	16070	16070	16070	16070	0
616	20230822	090700	2337120	16070	16070	16070	16070	0
617	20230822	090600	2337120	16070	16070	16070	16070	0
618	20230822	090500	2337120	16070	16070	16070	16070	0
619	20230822	090400	2337120	16070	16150	16150	16070	16
620	20230822	090300	2079600	16110	16130	16130	16110	3
621	20230822	090200	2031240	16110	16080	16130	16080	93
622	20230822	090100	535590	16230	16230	16230	16230	0
623	20230822	090000	535590	16230	16230	16230	16230	33