KissMeData/102460/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	194700	288367650	15890	15890	15890	15890	174
3	20230821	194600	288367650	15890	15890	15890	15890	0
4	20230821	194500	288367650	15890	15890	15890	15890	0
5	20230821	194400	288367650	15890	15890	15890	15890	0
6	20230821	194300	288367650	15890	15890	15890	15890	0
7	20230821	194200	288367650	15890	15890	15890	15890	0
8	20230821	194100	288367650	15890	15890	15890	15890	0
9	20230821	194000	288367650	15890	15890	15890	15890	0
10	20230821	193900	288367650	15890	15890	15890	15890	0
11	20230821	193800	288367650	15890	15890	15890	15890	0
12	20230821	193700	288367650	15890	15890	15890	15890	0
13	20230821	193600	288367650	15890	15890	15890	15890	0
14	20230821	193500	288367650	15890	15890	15890	15890	0
15	20230821	193400	288367650	15890	15890	15890	15890	0
16	20230821	193300	288367650	15890	15890	15890	15890	0
17	20230821	193200	288367650	15890	15890	15890	15890	0
18	20230821	193100	288367650	15890	15890	15890	15890	0
19	20230821	193000	288367650	15890	15890	15890	15890	0
20	20230821	192900	288367650	15890	15890	15890	15890	0
21	20230821	192800	288367650	15890	15890	15890	15890	0
22	20230821	192700	288367650	15890	15890	15890	15890	0
23	20230821	192600	288367650	15890	15890	15890	15890	0
24	20230821	192500	288367650	15890	15890	15890	15890	0
25	20230821	192400	288367650	15890	15890	15890	15890	0
26	20230821	192300	288367650	15890	15890	15890	15890	0
27	20230821	192200	288367650	15890	15890	15890	15890	0
28	20230821	192100	288367650	15890	15890	15890	15890	0
29	20230821	192000	288367650	15890	15890	15890	15890	0
30	20230821	191900	288367650	15890	15890	15890	15890	0
31	20230821	191800	288367650	15890	15890	15890	15890	0
32	20230821	191700	288367650	15890	15890	15890	15890	174
33	20230821	191600	288367650	15890	15890	15890	15890	0
34	20230821	191500	288367650	15890	15890	15890	15890	0
35	20230821	191400	288367650	15890	15890	15890	15890	0
36	20230821	191300	288367650	15890	15890	15890	15890	0
37	20230821	191200	288367650	15890	15890	15890	15890	0
38	20230821	191100	288367650	15890	15890	15890	15890	0
39	20230821	191000	288367650	15890	15890	15890	15890	0
40	20230821	190900	288367650	15890	15890	15890	15890	0
41	20230821	190800	288367650	15890	15890	15890	15890	0
42	20230821	190700	288367650	15890	15890	15890	15890	0
43	20230821	190600	288367650	15890	15890	15890	15890	0
44	20230821	190500	288367650	15890	15890	15890	15890	0
45	20230821	190400	288367650	15890	15890	15890	15890	0
46	20230821	190300	288367650	15890	15890	15890	15890	0
47	20230821	190200	288367650	15890	15890	15890	15890	0
48	20230821	190100	288367650	15890	15890	15890	15890	0
49	20230821	190000	288367650	15890	15890	15890	15890	0
50	20230821	185900	288367650	15890	15890	15890	15890	0
51	20230821	185800	288367650	15890	15890	15890	15890	0
52	20230821	185700	288367650	15890	15890	15890	15890	0
53	20230821	185600	288367650	15890	15890	15890	15890	0
54	20230821	185500	288367650	15890	15890	15890	15890	0
55	20230821	185400	288367650	15890	15890	15890	15890	0
56	20230821	185300	288367650	15890	15890	15890	15890	0
57	20230821	185200	288367650	15890	15890	15890	15890	0
58	20230821	185100	288367650	15890	15890	15890	15890	0
59	20230821	185000	288367650	15890	15890	15890	15890	0
60	20230821	184900	288367650	15890	15890	15890	15890	0
61	20230821	184800	288367650	15890	15890	15890	15890	0
62	20230821	184700	288367650	15890	15890	15890	15890	174
63	20230821	184600	288367650	15890	15890	15890	15890	0
64	20230821	184500	288367650	15890	15890	15890	15890	0
65	20230821	184400	288367650	15890	15890	15890	15890	0
66	20230821	184300	288367650	15890	15890	15890	15890	0
67	20230821	184200	288367650	15890	15890	15890	15890	0
68	20230821	184100	288367650	15890	15890	15890	15890	0
69	20230821	184000	288367650	15890	15890	15890	15890	0
70	20230821	183900	288367650	15890	15890	15890	15890	0
71	20230821	183800	288367650	15890	15890	15890	15890	0
72	20230821	183700	288367650	15890	15890	15890	15890	0
73	20230821	183600	288367650	15890	15890	15890	15890	0
74	20230821	183500	288367650	15890	15890	15890	15890	0
75	20230821	183400	288367650	15890	15890	15890	15890	0
76	20230821	183300	288367650	15890	15890	15890	15890	0
77	20230821	183200	288367650	15890	15890	15890	15890	0
78	20230821	183100	288367650	15890	15890	15890	15890	0
79	20230821	183000	288367650	15890	15890	15890	15890	0
80	20230821	182900	288367650	15890	15890	15890	15890	0
81	20230821	182800	288367650	15890	15890	15890	15890	0
82	20230821	182700	288367650	15890	15890	15890	15890	0
83	20230821	182600	288367650	15890	15890	15890	15890	0
84	20230821	182500	288367650	15890	15890	15890	15890	0
85	20230821	182400	288367650	15890	15890	15890	15890	0
86	20230821	182300	288367650	15890	15890	15890	15890	0
87	20230821	182200	288367650	15890	15890	15890	15890	0
88	20230821	182100	288367650	15890	15890	15890	15890	0
89	20230821	182000	288367650	15890	15890	15890	15890	0
90	20230821	181900	288367650	15890	15890	15890	15890	0
91	20230821	181800	288367650	15890	15890	15890	15890	0
92	20230821	181700	288367650	15890	15890	15890	15890	174
93	20230821	181600	288367650	15890	15890	15890	15890	0
94	20230821	181500	288367650	15890	15890	15890	15890	0
95	20230821	181400	288367650	15890	15890	15890	15890	0
96	20230821	181300	288367650	15890	15890	15890	15890	0
97	20230821	181200	288367650	15890	15890	15890	15890	0
98	20230821	181100	288367650	15890	15890	15890	15890	0
99	20230821	181000	288367650	15890	15890	15890	15890	0
100	20230821	180900	288367650	15890	15890	15890	15890	0
101	20230821	180800	288367650	15890	15890	15890	15890	0
102	20230821	180700	288367650	15890	15890	15890	15890	0
103	20230821	180600	288367650	15890	15890	15890	15890	0
104	20230821	180500	288367650	15890	15890	15890	15890	0
105	20230821	180400	288367650	15890	15890	15890	15890	0
106	20230821	180300	288367650	15890	15890	15890	15890	0
107	20230821	180200	288367650	15890	15890	15890	15890	0
108	20230821	180100	288367650	15890	15890	15890	15890	0
109	20230821	180000	288367650	15890	15890	15890	15890	0
110	20230821	175900	288367650	15890	15890	15890	15890	0
111	20230821	175800	288367650	15890	15890	15890	15890	0
112	20230821	175700	288367650	15890	15890	15890	15890	0
113	20230821	175600	288367650	15890	15890	15890	15890	0
114	20230821	175500	288367650	15890	15890	15890	15890	0
115	20230821	175400	288367650	15890	15890	15890	15890	0
116	20230821	175300	288367650	15890	15890	15890	15890	0
117	20230821	175200	288367650	15890	15890	15890	15890	0
118	20230821	175100	288367650	15890	15890	15890	15890	0
119	20230821	175000	288367650	15890	15890	15890	15890	0
120	20230821	174900	288367650	15890	15890	15890	15890	0
121	20230821	174800	288367650	15890	15890	15890	15890	0
122	20230821	174700	288367650	15890	15890	15890	15890	174
123	20230821	174600	288367650	15890	15890	15890	15890	0
124	20230821	174500	288367650	15890	15890	15890	15890	0
125	20230821	174400	288367650	15890	15890	15890	15890	0
126	20230821	174300	288367650	15890	15890	15890	15890	0
127	20230821	174200	288367650	15890	15890	15890	15890	0
128	20230821	174100	288367650	15890	15890	15890	15890	0
129	20230821	174000	288367650	15890	15890	15890	15890	0
130	20230821	173900	288367650	15890	15890	15890	15890	0
131	20230821	173800	288367650	15890	15890	15890	15890	0
132	20230821	173700	288367650	15890	15890	15890	15890	0
133	20230821	173600	288367650	15890	15890	15890	15890	0
134	20230821	173500	288367650	15890	15890	15890	15890	0
135	20230821	173400	288367650	15890	15890	15890	15890	0
136	20230821	173300	288367650	15890	15890	15890	15890	0
137	20230821	173200	288367650	15890	15890	15890	15890	0
138	20230821	173100	288367650	15890	15890	15890	15890	0
139	20230821	173000	288367650	15890	15890	15890	15890	0
140	20230821	172900	288367650	15890	15890	15890	15890	0
141	20230821	172800	288367650	15890	15890	15890	15890	0
142	20230821	172700	288367650	15890	15890	15890	15890	0
143	20230821	172600	288367650	15890	15890	15890	15890	0
144	20230821	172500	288367650	15890	15890	15890	15890	0
145	20230821	172400	288367650	15890	15890	15890	15890	0
146	20230821	172300	288367650	15890	15890	15890	15890	0
147	20230821	172200	288367650	15890	15890	15890	15890	0
148	20230821	172100	288367650	15890	15890	15890	15890	0
149	20230821	172000	288367650	15890	15890	15890	15890	0
150	20230821	171900	288367650	15890	15890	15890	15890	0
151	20230821	171800	288367650	15890	15890	15890	15890	0
152	20230821	171700	288367650	15890	15890	15890	15890	174
153	20230821	171600	288367650	15890	15890	15890	15890	0
154	20230821	171500	288367650	15890	15890	15890	15890	0
155	20230821	171400	288367650	15890	15890	15890	15890	0
156	20230821	171300	288367650	15890	15890	15890	15890	0
157	20230821	171200	288367650	15890	15890	15890	15890	0
158	20230821	171100	288367650	15890	15890	15890	15890	0
159	20230821	171000	288367650	15890	15890	15890	15890	0
160	20230821	170900	288367650	15890	15890	15890	15890	0
161	20230821	170800	288367650	15890	15890	15890	15890	0
162	20230821	170700	288367650	15890	15890	15890	15890	0
163	20230821	170600	288367650	15890	15890	15890	15890	0
164	20230821	170500	288367650	15890	15890	15890	15890	0
165	20230821	170400	288367650	15890	15890	15890	15890	0
166	20230821	170300	288367650	15890	15890	15890	15890	0
167	20230821	170200	288367650	15890	15890	15890	15890	0
168	20230821	170100	288367650	15890	15890	15890	15890	0
169	20230821	170000	288367650	15890	15890	15890	15890	0
170	20230821	165900	288367650	15890	15890	15890	15890	0
171	20230821	165800	288367650	15890	15890	15890	15890	0
172	20230821	165700	288367650	15890	15890	15890	15890	0
173	20230821	165600	288367650	15890	15890	15890	15890	0
174	20230821	165500	288367650	15890	15890	15890	15890	0
175	20230821	165400	288367650	15890	15890	15890	15890	0
176	20230821	165300	288367650	15890	15890	15890	15890	0
177	20230821	165200	288367650	15890	15890	15890	15890	0
178	20230821	165100	288367650	15890	15890	15890	15890	0
179	20230821	165000	288367650	15890	15890	15890	15890	0
180	20230821	164900	288367650	15890	15890	15890	15890	0
181	20230821	164800	288367650	15890	15890	15890	15890	0
182	20230821	164700	288367650	15890	15890	15890	15890	174
183	20230821	164600	288367650	15890	15890	15890	15890	0
184	20230821	164500	288367650	15890	15890	15890	15890	0
185	20230821	164400	288367650	15890	15890	15890	15890	0
186	20230821	164300	288367650	15890	15890	15890	15890	0
187	20230821	164200	288367650	15890	15890	15890	15890	0
188	20230821	164100	288367650	15890	15890	15890	15890	0
189	20230821	164000	288367650	15890	15890	15890	15890	0
190	20230821	163900	288367650	15890	15890	15890	15890	0
191	20230821	163800	288367650	15890	15890	15890	15890	0
192	20230821	163700	288367650	15890	15890	15890	15890	0
193	20230821	163600	288367650	15890	15890	15890	15890	0
194	20230821	163500	288367650	15890	15890	15890	15890	0
195	20230821	163400	288367650	15890	15890	15890	15890	0
196	20230821	163300	288367650	15890	15890	15890	15890	0
197	20230821	163200	288367650	15890	15890	15890	15890	0
198	20230821	163100	288367650	15890	15890	15890	15890	0
199	20230821	163000	288367650	15890	15890	15890	15890	0
200	20230821	162900	288367650	15890	15890	15890	15890	0
201	20230821	162800	288367650	15890	15890	15890	15890	0
202	20230821	162700	288367650	15890	15890	15890	15890	0
203	20230821	162600	288367650	15890	15890	15890	15890	0
204	20230821	162500	288367650	15890	15890	15890	15890	0
205	20230821	162400	288367650	15890	15890	15890	15890	0
206	20230821	162300	288367650	15890	15890	15890	15890	0
207	20230821	162200	288367650	15890	15890	15890	15890	0
208	20230821	162100	288367650	15890	15890	15890	15890	0
209	20230821	162000	288367650	15890	15890	15890	15890	0
210	20230821	161900	288367650	15890	15890	15890	15890	0
211	20230821	161800	288367650	15890	15890	15890	15890	0
212	20230821	161700	288367650	15890	15890	15890	15890	174
213	20230821	161600	288367650	15890	15890	15890	15890	0
214	20230821	161500	288367650	15890	15890	15890	15890	0
215	20230821	161400	288367650	15890	15890	15890	15890	0
216	20230821	161300	288367650	15890	15890	15890	15890	0
217	20230821	161200	288367650	15890	15890	15890	15890	0
218	20230821	161100	288367650	15890	15890	15890	15890	0
219	20230821	161000	288367650	15890	15890	15890	15890	0
220	20230821	160900	288367650	15890	15890	15890	15890	0
221	20230821	160800	288367650	15890	15890	15890	15890	0
222	20230821	160700	288367650	15890	15890	15890	15890	0
223	20230821	160600	288367650	15890	15890	15890	15890	0
224	20230821	160500	288367650	15890	15890	15890	15890	0
225	20230821	160400	288367650	15890	15890	15890	15890	0
226	20230821	160300	288367650	15890	15890	15890	15890	0
227	20230821	160200	288367650	15890	15890	15890	15890	0
228	20230821	160100	288367650	15890	15890	15890	15890	0
229	20230821	160000	288367650	15890	15890	15890	15890	0
230	20230821	155900	288367650	15890	15890	15890	15890	0
231	20230821	155800	288367650	15890	15890	15890	15890	0
232	20230821	155700	288367650	15890	15890	15890	15890	0
233	20230821	155600	288367650	15890	15890	15890	15890	0
234	20230821	155500	288367650	15890	15890	15890	15890	0
235	20230821	155400	288367650	15890	15890	15890	15890	0
236	20230821	155300	288367650	15890	15890	15890	15890	0
237	20230821	155200	288367650	15890	15890	15890	15890	0
238	20230821	155100	288367650	15890	15890	15890	15890	0
239	20230821	155000	288367650	15890	15890	15890	15890	0
240	20230821	154900	288367650	15890	15890	15890	15890	0
241	20230821	154800	288367650	15890	15890	15890	15890	0
242	20230821	154700	288367650	15890	15890	15890	15890	174
243	20230821	154600	288367650	15890	15890	15890	15890	0
244	20230821	154500	288367650	15890	15890	15890	15890	0
245	20230821	154400	288367650	15890	15890	15890	15890	0
246	20230821	154300	288367650	15890	15890	15890	15890	0
247	20230821	154200	288367650	15890	15890	15890	15890	0
248	20230821	154100	288367650	15890	15890	15890	15890	0
249	20230821	154000	288367650	15890	15890	15890	15890	0
250	20230821	153900	288367650	15890	15890	15890	15890	0
251	20230821	153800	288367650	15890	15890	15890	15890	0
252	20230821	153700	288367650	15890	15890	15890	15890	0
253	20230821	153600	288367650	15890	15890	15890	15890	0
254	20230821	153500	288367650	15890	15890	15890	15890	0
255	20230821	153400	288367650	15890	15890	15890	15890	0
256	20230821	153300	288367650	15890	15890	15890	15890	0
257	20230821	153200	288367650	15890	15890	15890	15890	0
258	20230821	153100	288367650	15890	15890	15890	15890	0
259	20230821	153000	288367650	15890	15890	15890	15890	174
260	20230821	152900	285602790	15960	15960	15960	15960	0
261	20230821	152800	285602790	15960	15960	15960	15960	0
262	20230821	152700	285602790	15960	15960	15960	15960	0
263	20230821	152600	285602790	15960	15960	15960	15960	0
264	20230821	152500	285602790	15960	15960	15960	15960	0
265	20230821	152400	285602790	15960	15960	15960	15960	0
266	20230821	152300	285602790	15960	15960	15960	15960	0
267	20230821	152200	285602790	15960	15960	15960	15960	0
268	20230821	152100	285602790	15960	15960	15960	15960	0
269	20230821	152000	285602790	15960	15960	15960	15960	0
270	20230821	151900	285602790	15960	15920	15960	15910	202
271	20230821	151800	282386800	15910	15910	15910	15910	2
272	20230821	151700	282354980	15910	15920	15960	15910	637
273	20230821	151600	272208830	15920	15920	15920	15920	104
274	20230821	151500	270553150	15920	15920	15920	15920	3
275	20230821	151400	270505390	15920	15920	15920	15920	54
276	20230821	151300	269645710	15930	15920	15930	15920	14
277	20230821	151200	269422720	15920	15920	15930	15920	14
278	20230821	151100	269199740	15930	15920	15930	15920	58
279	20230821	151000	268276020	15920	15920	15920	15920	4
280	20230821	150900	268212340	15920	15920	15920	15920	4
281	20230821	150800	268148660	15920	15920	15920	15920	152
282	20230821	150700	265728820	15960	15920	15960	15920	3
283	20230821	150600	265681010	15920	15920	15920	15920	4
284	20230821	150500	265617330	15920	15920	15920	15920	3
285	20230821	150400	265569570	15920	15920	15920	15920	3
286	20230821	150300	265521810	15920	15920	15920	15920	203
287	20230821	150200	262290050	15920	15920	15920	15920	3
288	20230821	150100	262242290	15920	15920	15920	15920	305
289	20230821	150000	257386690	15920	15930	15930	15920	5
290	20230821	145900	257307080	15920	15920	15930	15920	4
291	20230821	145800	257243390	15920	15920	15920	15920	4
292	20230821	145700	257179710	15920	15930	15930	15920	3
293	20230821	145600	257131930	15930	15920	15930	15920	3
294	20230821	145500	257084150	15920	15950	15950	15920	21
295	20230821	145400	256749230	15920	15950	15960	15920	38
296	20230821	145300	256142960	15960	15920	15960	15920	5
297	20230821	145200	256063240	15920	15920	15920	15920	1
298	20230821	145100	256047320	15970	15920	15970	15920	17
299	20230821	145000	255776020	15910	15910	15910	15910	414
300	20230821	144900	249189280	15910	15910	15910	15910	2
301	20230821	144800	249157460	15910	15910	15920	15910	4
302	20230821	144700	249093800	15910	15920	15920	15910	5
303	20230821	144600	249014230	15920	15920	15920	15920	3
304	20230821	144500	248966470	15910	15910	15910	15910	1
305	20230821	144400	248950560	15910	15930	15960	15910	5
306	20230821	144300	248870870	15910	15910	15910	15910	23
307	20230821	144200	248504940	15910	15950	15970	15910	4
308	20230821	144100	248441150	15910	15910	15970	15910	37
309	20230821	144000	247852320	15910	15910	15910	15910	3
310	20230821	143900	247804590	15910	15910	15910	15910	1
311	20230821	143800	247788680	15910	15920	15920	15910	303
312	20230821	143700	242967500	15920	15960	15960	15920	500
313	20230821	143600	234996110	15960	15960	15960	15960	3
314	20230821	143500	234948230	15960	15960	15960	15960	3
315	20230821	143400	234900350	15980	15980	15980	15980	1
316	20230821	143300	234884370	15980	15970	15980	15970	55
317	20230821	143200	234005480	15960	15960	15960	15960	2
318	20230821	143100	233973560	15960	15960	15970	15960	202
319	20230821	143000	230749630	15960	15960	15960	15960	3
320	20230821	142900	230701750	15960	15970	15970	15960	2
321	20230821	142800	230669820	15960	15960	15960	15960	17
322	20230821	142700	230398500	15960	15970	15970	15960	2
323	20230821	142600	230366570	15960	15960	15960	15960	0
324	20230821	142500	230366570	15960	15960	15960	15960	0
325	20230821	142400	230366570	15960	15960	15960	15960	0
326	20230821	142300	230366570	15960	15960	15960	15960	0
327	20230821	142200	230366570	15960	15970	15970	15960	10
328	20230821	142100	230206960	15960	15960	15960	15960	0
329	20230821	142000	230206960	15960	15960	15960	15960	0
330	20230821	141900	230206960	15960	15960	15960	15960	0
331	20230821	141800	230206960	15960	15970	15970	15960	370
332	20230821	141700	224301750	15960	15960	15960	15960	0
333	20230821	141600	224301750	15960	15960	15960	15960	0
334	20230821	141500	224301750	15960	15960	15960	15960	0
335	20230821	141400	224301750	15960	15960	15960	15960	0
336	20230821	141300	224301750	15960	15960	15960	15960	0
337	20230821	141200	224301750	15960	15960	15960	15960	0
338	20230821	141100	224301750	15960	15970	15970	15960	112
339	20230821	141000	222514220	15960	15960	15960	15960	0
340	20230821	140900	222514220	15960	15960	15960	15960	0
341	20230821	140800	222514220	15960	15960	15960	15960	0
342	20230821	140700	222514220	15960	15960	15960	15960	0
343	20230821	140600	222514220	15960	15960	15960	15960	0
344	20230821	140500	222514220	15960	15960	15960	15960	20
345	20230821	140400	222195020	15960	15960	15960	15960	0
346	20230821	140300	222195020	15960	15960	15960	15960	0
347	20230821	140200	222195020	15960	15960	15960	15960	0
348	20230821	140100	222195020	15960	15960	15960	15960	0
349	20230821	140000	222195020	15960	15960	15960	15960	465
350	20230821	135900	214773620	15980	15970	15980	15970	50
351	20230821	135800	213974830	15960	15960	15960	15960	0
352	20230821	135700	213974830	15960	15960	15960	15960	15
353	20230821	135600	213735430	15960	15960	15960	15960	0
354	20230821	135500	213735430	15960	15960	15960	15960	0
355	20230821	135400	213735430	15960	15960	15960	15960	0
356	20230821	135300	213735430	15960	15960	15960	15960	20
357	20230821	135200	213416230	15960	15960	15960	15960	0
358	20230821	135100	213416230	15960	15960	15960	15960	0
359	20230821	135000	213416230	15960	15960	15960	15960	0
360	20230821	134900	213416230	15960	15960	15960	15960	0
361	20230821	134800	213416230	15960	15960	15960	15960	0
362	20230821	134700	213416230	15960	15960	15960	15960	0
363	20230821	134600	213416230	15960	15960	15960	15960	0
364	20230821	134500	213416230	15960	15960	15960	15960	245
365	20230821	134400	209506030	15960	15960	15960	15960	0
366	20230821	134300	209506030	15960	15960	15960	15960	107
367	20230821	134200	207798310	15960	15960	15960	15960	22
368	20230821	134100	207447190	15970	15970	15970	15970	0
369	20230821	134000	207447190	15970	15970	15970	15970	5
370	20230821	133900	207367340	15960	15960	15960	15960	98
371	20230821	133800	205803260	15970	15960	15970	15960	67
372	20230821	133700	204733440	15960	15960	15960	15960	11
373	20230821	133600	204557880	15960	15960	15960	15960	0
374	20230821	133500	204557880	15960	15960	15960	15960	0
375	20230821	133400	204557880	15960	15960	15960	15960	0
376	20230821	133300	204557880	15960	15960	15960	15960	0
377	20230821	133200	204557880	15960	15960	15960	15960	0
378	20230821	133100	204557880	15960	15950	15960	15950	40
379	20230821	133000	203919870	15970	15970	15970	15970	1
380	20230821	132900	203903900	15960	15960	15960	15960	1
381	20230821	132800	203887940	15950	15950	15950	15950	0
382	20230821	132700	203887940	15950	15950	15950	15950	0
383	20230821	132600	203887940	15950	15950	15950	15950	0
384	20230821	132500	203887940	15950	15950	15950	15950	208
385	20230821	132400	200570340	15940	15940	15940	15940	62
386	20230821	132300	199582060	15940	15930	15940	15930	4
387	20230821	132200	199518320	15930	15930	15930	15930	0
388	20230821	132100	199518320	15930	15930	15930	15930	0
389	20230821	132000	199518320	15930	15930	15930	15930	0
390	20230821	131900	199518320	15930	15930	15930	15930	0
391	20230821	131800	199518320	15930	15930	15930	15930	0
392	20230821	131700	199518320	15930	15930	15930	15930	0
393	20230821	131600	199518320	15930	15930	15930	15930	222
394	20230821	131500	195981860	15930	15930	15930	15930	0
395	20230821	131400	195981860	15930	15930	15930	15930	278
396	20230821	131300	191553320	15930	15930	15930	15930	0
397	20230821	131200	191553320	15930	15930	15930	15930	1
398	20230821	131100	191537390	15910	15910	15910	15910	0
399	20230821	131000	191537390	15910	15910	15910	15910	0
400	20230821	130900	191537390	15910	15910	15910	15910	0
401	20230821	130800	191537390	15910	15910	15910	15910	0
402	20230821	130700	191537390	15910	15910	15910	15910	0
403	20230821	130600	191537390	15910	15910	15910	15910	0
404	20230821	130500	191537390	15910	15910	15910	15910	413
405	20230821	130400	184966560	15910	15910	15910	15910	0
406	20230821	130300	184966560	15910	15910	15910	15910	87
407	20230821	130200	183582390	15910	15910	15910	15910	1
408	20230821	130100	183566480	15880	15880	15880	15880	0
409	20230821	130000	183566480	15880	15880	15880	15880	0
410	20230821	125900	183566480	15880	15880	15880	15880	0
411	20230821	125800	183566480	15880	15880	15880	15880	23
412	20230821	125700	183201240	15880	15900	15900	15880	58
413	20230821	125600	182279970	15930	15930	15930	15930	0
414	20230821	125500	182279970	15930	15930	15930	15930	7
415	20230821	125400	182168460	15930	15930	15930	15930	0
416	20230821	125300	182168460	15930	15930	15930	15930	0
417	20230821	125200	182168460	15930	15930	15930	15930	43
418	20230821	125100	181483470	15930	15930	15930	15930	1
419	20230821	125000	181467540	15880	15880	15880	15880	0
420	20230821	124900	181467540	15880	15880	15880	15880	0
421	20230821	124800	181467540	15880	15880	15880	15880	0
422	20230821	124700	181467540	15880	15880	15880	15880	0
423	20230821	124600	181467540	15880	15880	15880	15880	0
424	20230821	124500	181467540	15880	15880	15880	15880	0
425	20230821	124400	181467540	15880	15880	15880	15880	0
426	20230821	124300	181467540	15880	15880	15880	15880	0
427	20230821	124200	181467540	15880	15880	15880	15880	1
428	20230821	124100	181451660	15880	15880	15880	15880	0
429	20230821	124000	181451660	15880	15880	15880	15880	56
430	20230821	123900	180562380	15890	15900	15900	15890	124
431	20230821	123800	178591910	15930	15930	15930	15930	0
432	20230821	123700	178591910	15930	15930	15930	15930	0
433	20230821	123600	178591910	15930	15930	15930	15930	0
434	20230821	123500	178591910	15930	15930	15930	15930	0
435	20230821	123400	178591910	15930	15930	15930	15930	0
436	20230821	123300	178591910	15930	15930	15930	15930	30
437	20230821	123200	178114010	15930	15930	15930	15930	30
438	20230821	123100	177636110	15930	15930	15930	15930	60
439	20230821	123000	176680310	15940	15940	15940	15940	0
440	20230821	122900	176680310	15940	15940	15940	15940	0
441	20230821	122800	176680310	15940	15940	15940	15940	0
442	20230821	122700	176680310	15940	15940	15940	15940	0
443	20230821	122600	176680310	15940	15940	15940	15940	0
444	20230821	122500	176680310	15940	15940	15940	15940	0
445	20230821	122400	176680310	15940	15940	15940	15940	0
446	20230821	122300	176680310	15940	15940	15940	15940	0
447	20230821	122200	176680310	15940	15940	15940	15940	0
448	20230821	122100	176680310	15940	15940	15940	15940	10
449	20230821	122000	176520910	15900	15900	15900	15900	0
450	20230821	121900	176520910	15900	15900	15900	15900	0
451	20230821	121800	176520910	15900	15900	15900	15900	0
452	20230821	121700	176520910	15900	15900	15900	15900	0
453	20230821	121600	176520910	15900	15900	15900	15900	0
454	20230821	121500	176520910	15900	15900	15900	15900	0
455	20230821	121400	176520910	15900	15900	15900	15900	0
456	20230821	121300	176520910	15900	15900	15900	15900	20
457	20230821	121200	176202910	15900	15900	15900	15900	0
458	20230821	121100	176202910	15900	15900	15900	15900	0
459	20230821	121000	176202910	15900	15900	15900	15900	0
460	20230821	120900	176202910	15900	15900	15900	15900	0
461	20230821	120800	176202910	15900	15900	15900	15900	1
462	20230821	120700	176187010	15900	15900	15900	15900	0
463	20230821	120600	176187010	15900	15900	15900	15900	0
464	20230821	120500	176187010	15900	15900	15900	15900	0
465	20230821	120400	176187010	15900	15900	15900	15900	0
466	20230821	120300	176187010	15900	15900	15900	15900	0
467	20230821	120200	176187010	15900	15900	15900	15900	0
468	20230821	120100	176187010	15900	15900	15900	15900	0
469	20230821	120000	176187010	15900	15900	15900	15900	87
470	20230821	115900	174803710	15900	15900	15900	15900	0
471	20230821	115800	174803710	15900	15900	15900	15900	3
472	20230821	115700	174756010	15880	15880	15880	15880	0
473	20230821	115600	174756010	15880	15880	15880	15880	0
474	20230821	115500	174756010	15880	15880	15880	15880	1
475	20230821	115400	174740130	15890	15890	15890	15890	0
476	20230821	115300	174740130	15890	15890	15890	15890	0
477	20230821	115200	174740130	15890	15890	15890	15890	56
478	20230821	115100	173850290	15900	15900	15900	15900	0
479	20230821	115000	173850290	15900	15900	15900	15900	0
480	20230821	114900	173850290	15900	15900	15900	15900	0
481	20230821	114800	173850290	15900	15900	15900	15900	1
482	20230821	114700	173834390	15900	15900	15900	15900	0
483	20230821	114600	173834390	15900	15900	15900	15900	138
484	20230821	114500	171640190	15940	15940	15940	15940	0
485	20230821	114400	171640190	15940	15940	15940	15940	0
486	20230821	114300	171640190	15940	15940	15940	15940	1
487	20230821	114200	171624250	15900	15900	15900	15900	0
488	20230821	114100	171624250	15900	15900	15900	15900	0
489	20230821	114000	171624250	15900	15900	15900	15900	3
490	20230821	113900	171576550	15900	15900	15900	15900	200
491	20230821	113800	168396550	15900	15900	15900	15900	0
492	20230821	113700	168396550	15900	15900	15900	15900	102
493	20230821	113600	166774750	15900	15900	15900	15900	7
494	20230821	113500	166663450	15910	15910	15910	15910	100
495	20230821	113400	165072450	15900	15910	15950	15900	456
496	20230821	113300	157813740	15910	15910	15910	15910	83
497	20230821	113200	156493210	15910	15910	15910	15910	0
498	20230821	113100	156493210	15910	15910	15910	15910	0
499	20230821	113000	156493210	15910	15910	15910	15910	0
500	20230821	112900	156493210	15910	15910	15910	15910	0
501	20230821	112800	156493210	15910	15910	15910	15910	0
502	20230821	112700	156493210	15910	15910	15910	15910	0
503	20230821	112600	156493210	15910	15910	15910	15910	5
504	20230821	112500	156413660	15910	15910	15910	15910	0
505	20230821	112400	156413660	15910	15910	15910	15910	0
506	20230821	112300	156413660	15910	15930	15930	15910	40
507	20230821	112200	155777220	15930	15930	15930	15930	0
508	20230821	112100	155777220	15930	15960	15960	15930	11
509	20230821	112000	155601930	15960	15960	15960	15960	0
510	20230821	111900	155601930	15960	15960	15960	15960	0
511	20230821	111800	155601930	15960	15960	15960	15960	0
512	20230821	111700	155601930	15960	15960	15960	15960	0
513	20230821	111600	155601930	15960	15960	15960	15960	0
514	20230821	111500	155601930	15960	15960	15960	15960	0
515	20230821	111400	155601930	15960	15960	15960	15960	1
516	20230821	111300	155585970	15910	15910	15910	15910	7
517	20230821	111200	155474600	15970	15970	15970	15970	0
518	20230821	111100	155474600	15970	15970	15970	15970	0
519	20230821	111000	155474600	15970	15970	15970	15970	0
520	20230821	110900	155474600	15970	15970	15970	15970	0
521	20230821	110800	155474600	15970	15970	15970	15970	0
522	20230821	110700	155474600	15970	15970	15970	15970	0
523	20230821	110600	155474600	15970	15970	15970	15970	0
524	20230821	110500	155474600	15970	15970	15970	15970	0
525	20230821	110400	155474600	15970	15970	15970	15970	1
526	20230821	110300	155458630	15910	15910	15910	15910	0
527	20230821	110200	155458630	15910	15910	15910	15910	0
528	20230821	110100	155458630	15910	15910	15910	15910	0
529	20230821	110000	155458630	15910	15910	15910	15910	0
530	20230821	105900	155458630	15910	15910	15910	15910	43
531	20230821	105800	154774500	15910	15910	15910	15910	0
532	20230821	105700	154774500	15910	15910	15910	15910	0
533	20230821	105600	154774500	15910	15910	15910	15910	0
534	20230821	105500	154774500	15910	15910	15910	15910	30
535	20230821	105400	154297200	15940	15940	15940	15940	0
536	20230821	105300	154297200	15940	15940	15940	15940	0
537	20230821	105200	154297200	15940	15940	15940	15940	0
538	20230821	105100	154297200	15940	15940	15940	15940	0
539	20230821	105000	154297200	15940	15940	15940	15940	0
540	20230821	104900	154297200	15940	15940	15940	15940	0
541	20230821	104800	154297200	15940	15940	15940	15940	0
542	20230821	104700	154297200	15940	15940	15940	15940	0
543	20230821	104600	154297200	15940	15940	15940	15940	0
544	20230821	104500	154297200	15940	15940	15940	15940	49
545	20230821	104400	153516140	15940	15940	15940	15940	1
546	20230821	104300	153500200	15940	15940	15940	15940	4
547	20230821	104200	153436440	15940	15940	15940	15940	0
548	20230821	104100	153436440	15940	15940	15940	15940	0
549	20230821	104000	153436440	15940	15940	15940	15940	3
550	20230821	103900	153388620	15970	15970	15970	15970	0
551	20230821	103800	153388620	15970	15970	15970	15970	0
552	20230821	103700	153388620	15970	15970	15970	15970	0
553	20230821	103600	153388620	15970	15970	15970	15970	5
554	20230821	103500	153308770	15990	15990	15990	15990	1
555	20230821	103400	153292780	15950	15950	15950	15950	0
556	20230821	103300	153292780	15950	15950	15950	15950	50
557	20230821	103200	152495280	15950	15950	15950	15950	0
558	20230821	103100	152495280	15950	15950	15950	15950	0
559	20230821	103000	152495280	15950	15950	15950	15950	0
560	20230821	102900	152495280	15950	15950	15950	15950	110
561	20230821	102800	150740780	15950	15950	15950	15950	0
562	20230821	102700	150740780	15950	15950	15950	15950	10
563	20230821	102600	150581280	15970	15970	15970	15970	0
564	20230821	102500	150581280	15970	15990	15990	15970	107
565	20230821	102400	148872410	15990	15990	15990	15990	0
566	20230821	102300	148872410	15990	15990	15990	15990	0
567	20230821	102200	148872410	15990	15990	15990	15990	0
568	20230821	102100	148872410	15990	15990	15990	15990	0
569	20230821	102000	148872410	15990	16000	16000	15990	11
570	20230821	101900	148696480	16000	16000	16000	16000	130
571	20230821	101800	146616480	16040	16010	16040	16000	188
572	20230821	101700	143607690	16010	16010	16010	16010	0
573	20230821	101600	143607690	16010	16010	16010	16010	0
574	20230821	101500	143607690	16010	16010	16010	16010	0
575	20230821	101400	143607690	16010	16010	16010	16010	20
576	20230821	101300	143287490	16010	16010	16010	16010	100
577	20230821	101200	141686490	16050	16050	16050	16050	0
578	20230821	101100	141686490	16050	16050	16050	16050	93
579	20230821	101000	140193840	16070	16070	16070	16070	0
580	20230821	100900	140193840	16070	16070	16070	16070	3
581	20230821	100800	140145630	16070	16070	16070	16070	119
582	20230821	100700	138233300	16070	16000	16070	16000	800
583	20230821	100600	125417150	16000	15980	16000	15980	200
584	20230821	100500	122217970	15980	15980	15980	15980	1
585	20230821	100400	122201990	15970	15970	15970	15970	0
586	20230821	100300	122201990	15970	15960	15970	15960	165
587	20230821	100200	119567090	15960	15960	15960	15960	0
588	20230821	100100	119567090	15960	15950	15960	15950	3
589	20230821	100000	119519230	15960	15960	15960	15960	5
590	20230821	095900	119439430	15970	15970	15970	15970	20
591	20230821	095800	119120030	15900	15900	15900	15900	0
592	20230821	095700	119120030	15900	15900	15900	15900	30
593	20230821	095600	118643030	15890	15890	15890	15890	60
594	20230821	095500	117689630	15910	15910	15910	15910	200
595	20230821	095400	114507630	16000	16000	16000	16000	0
596	20230821	095300	114507630	16000	16000	16000	16000	0
597	20230821	095200	114507630	16000	16000	16000	16000	0
598	20230821	095100	114507630	16000	15990	16000	15990	164
599	20230821	095000	111883820	15990	15910	15990	15910	620
600	20230821	094900	102008240	15910	15910	15910	15910	0
601	20230821	094800	102008240	15910	15910	15910	15910	1
602	20230821	094700	101992330	15910	15910	15910	15910	0
603	20230821	094600	101992330	15910	15910	15910	15910	0
604	20230821	094500	101992330	15910	15910	15910	15910	1
605	20230821	094400	101976420	15840	15840	15840	15840	0
606	20230821	094300	101976420	15840	15910	15910	15840	401
607	20230821	094200	95610200	15900	15900	15900	15900	0
608	20230821	094100	95610200	15900	15900	15900	15900	229
609	20230821	094000	91969100	15890	15890	15890	15890	110
610	20230821	093900	90221200	15900	15860	15900	15860	213
611	20230821	093800	86839600	15890	15840	15890	15840	108
612	20230821	093700	85128830	15890	15890	15890	15890	0
613	20230821	093600	85128830	15890	15890	15890	15890	1
614	20230821	093500	85112940	15900	15890	15900	15890	713
615	20230821	093400	73779310	15890	15890	15890	15890	0
616	20230821	093300	73779310	15890	15890	15890	15890	0
617	20230821	093200	73779310	15890	15890	15890	15890	0
618	20230821	093100	73779310	15890	15890	15890	15890	10
619	20230821	093000	73620410	15870	15870	15870	15870	1
620	20230821	092900	73604540	15870	15830	15870	15830	729
621	20230821	092800	62063390	15830	15830	15830	15830	2
622	20230821	092700	62031730	15830	15750	15830	15750	5
623	20230821	092600	61952900	15800	15780	15800	15780	183
624	20230821	092500	59063070	15780	15780	15780	15780	1
625	20230821	092400	59047290	15780	15770	15780	15770	17
626	20230821	092300	58779120	15770	15770	15770	15770	1
627	20230821	092200	58763350	15770	15760	15770	15760	310
628	20230821	092100	53876360	15760	15720	15760	15720	484
629	20230821	092000	46257820	15700	15680	15700	15680	160
630	20230821	091900	43747000	15680	15680	15680	15680	5
631	20230821	091800	43668600	15670	15670	15670	15670	3
632	20230821	091700	43621590	15680	15680	15680	15680	2
633	20230821	091600	43590230	15680	15680	15680	15680	2
634	20230821	091500	43558870	15680	15580	15680	15550	743
635	20230821	091400	31974600	15650	15610	15660	15600	118
636	20230821	091300	30132670	15680	15680	15680	15680	2
637	20230821	091200	30101310	15680	15680	15680	15680	2
638	20230821	091100	30069950	15680	15720	15720	15610	15
639	20230821	091000	29835520	15610	15720	15720	15610	7
640	20230821	090900	29726140	15610	15660	15730	15610	32
641	20230821	090800	29225410	15670	15770	15770	15670	493
642	20230821	090700	21488080	15770	15720	15770	15700	6
643	20230821	090600	21393780	15700	15700	15700	15700	139
644	20230821	090500	19211480	15700	15790	15790	15700	987
645	20230821	090400	3715440	15700	15740	15740	15700	111
646	20230821	090300	1972670	15740	15790	15790	15730	9
647	20230821	090200	1830890	15790	15800	15800	15790	3
648	20230821	090100	1783500	15800	15800	15800	15800	30
649	20230821	090000	1309500	15800	15700	15800	15700	83