KissMeData/102460/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	194900	210679830	15780	15780	15780	15780	541
3	20230822	194800	210679830	15780	15780	15780	15780	0
4	20230822	194700	210679830	15780	15780	15780	15780	0
5	20230822	194600	210679830	15780	15780	15780	15780	0
6	20230822	194500	210679830	15780	15780	15780	15780	0
7	20230822	194400	210679830	15780	15780	15780	15780	0
8	20230822	194300	210679830	15780	15780	15780	15780	0
9	20230822	194200	210679830	15780	15780	15780	15780	0
10	20230822	194100	210679830	15780	15780	15780	15780	0
11	20230822	194000	210679830	15780	15780	15780	15780	0
12	20230822	193900	210679830	15780	15780	15780	15780	0
13	20230822	193800	210679830	15780	15780	15780	15780	0
14	20230822	193700	210679830	15780	15780	15780	15780	0
15	20230822	193600	210679830	15780	15780	15780	15780	0
16	20230822	193500	210679830	15780	15780	15780	15780	0
17	20230822	193400	210679830	15780	15780	15780	15780	0
18	20230822	193300	210679830	15780	15780	15780	15780	0
19	20230822	193200	210679830	15780	15780	15780	15780	0
20	20230822	193100	210679830	15780	15780	15780	15780	0
21	20230822	193000	210679830	15780	15780	15780	15780	0
22	20230822	192900	210679830	15780	15780	15780	15780	0
23	20230822	192800	210679830	15780	15780	15780	15780	0
24	20230822	192700	210679830	15780	15780	15780	15780	0
25	20230822	192600	210679830	15780	15780	15780	15780	0
26	20230822	192500	210679830	15780	15780	15780	15780	0
27	20230822	192400	210679830	15780	15780	15780	15780	0
28	20230822	192300	210679830	15780	15780	15780	15780	0
29	20230822	192200	210679830	15780	15780	15780	15780	0
30	20230822	192100	210679830	15780	15780	15780	15780	0
31	20230822	192000	210679830	15780	15780	15780	15780	0
32	20230822	191900	210679830	15780	15780	15780	15780	541
33	20230822	191800	210679830	15780	15780	15780	15780	0
34	20230822	191700	210679830	15780	15780	15780	15780	0
35	20230822	191600	210679830	15780	15780	15780	15780	0
36	20230822	191500	210679830	15780	15780	15780	15780	0
37	20230822	191400	210679830	15780	15780	15780	15780	0
38	20230822	191300	210679830	15780	15780	15780	15780	0
39	20230822	191200	210679830	15780	15780	15780	15780	0
40	20230822	191100	210679830	15780	15780	15780	15780	0
41	20230822	191000	210679830	15780	15780	15780	15780	0
42	20230822	190900	210679830	15780	15780	15780	15780	0
43	20230822	190800	210679830	15780	15780	15780	15780	0
44	20230822	190700	210679830	15780	15780	15780	15780	0
45	20230822	190600	210679830	15780	15780	15780	15780	0
46	20230822	190500	210679830	15780	15780	15780	15780	0
47	20230822	190400	210679830	15780	15780	15780	15780	0
48	20230822	190300	210679830	15780	15780	15780	15780	0
49	20230822	190200	210679830	15780	15780	15780	15780	0
50	20230822	190100	210679830	15780	15780	15780	15780	0
51	20230822	190000	210679830	15780	15780	15780	15780	0
52	20230822	185900	210679830	15780	15780	15780	15780	0
53	20230822	185800	210679830	15780	15780	15780	15780	0
54	20230822	185700	210679830	15780	15780	15780	15780	0
55	20230822	185600	210679830	15780	15780	15780	15780	0
56	20230822	185500	210679830	15780	15780	15780	15780	0
57	20230822	185400	210679830	15780	15780	15780	15780	0
58	20230822	185300	210679830	15780	15780	15780	15780	0
59	20230822	185200	210679830	15780	15780	15780	15780	0
60	20230822	185100	210679830	15780	15780	15780	15780	0
61	20230822	185000	210679830	15780	15780	15780	15780	0
62	20230822	184900	210679830	15780	15780	15780	15780	541
63	20230822	184800	210679830	15780	15780	15780	15780	0
64	20230822	184700	210679830	15780	15780	15780	15780	0
65	20230822	184600	210679830	15780	15780	15780	15780	0
66	20230822	184500	210679830	15780	15780	15780	15780	0
67	20230822	184400	210679830	15780	15780	15780	15780	0
68	20230822	184300	210679830	15780	15780	15780	15780	0
69	20230822	184200	210679830	15780	15780	15780	15780	0
70	20230822	184100	210679830	15780	15780	15780	15780	0
71	20230822	184000	210679830	15780	15780	15780	15780	0
72	20230822	183900	210679830	15780	15780	15780	15780	0
73	20230822	183800	210679830	15780	15780	15780	15780	0
74	20230822	183700	210679830	15780	15780	15780	15780	0
75	20230822	183600	210679830	15780	15780	15780	15780	0
76	20230822	183500	210679830	15780	15780	15780	15780	0
77	20230822	183400	210679830	15780	15780	15780	15780	0
78	20230822	183300	210679830	15780	15780	15780	15780	0
79	20230822	183200	210679830	15780	15780	15780	15780	0
80	20230822	183100	210679830	15780	15780	15780	15780	0
81	20230822	183000	210679830	15780	15780	15780	15780	0
82	20230822	182900	210679830	15780	15780	15780	15780	0
83	20230822	182800	210679830	15780	15780	15780	15780	0
84	20230822	182700	210679830	15780	15780	15780	15780	0
85	20230822	182600	210679830	15780	15780	15780	15780	0
86	20230822	182500	210679830	15780	15780	15780	15780	0
87	20230822	182400	210679830	15780	15780	15780	15780	0
88	20230822	182300	210679830	15780	15780	15780	15780	0
89	20230822	182200	210679830	15780	15780	15780	15780	0
90	20230822	182100	210679830	15780	15780	15780	15780	0
91	20230822	182000	210679830	15780	15780	15780	15780	0
92	20230822	181900	210679830	15780	15780	15780	15780	541
93	20230822	181800	210679830	15780	15780	15780	15780	0
94	20230822	181700	210679830	15780	15780	15780	15780	0
95	20230822	181600	210679830	15780	15780	15780	15780	0
96	20230822	181500	210679830	15780	15780	15780	15780	0
97	20230822	181400	210679830	15780	15780	15780	15780	0
98	20230822	181300	210679830	15780	15780	15780	15780	0
99	20230822	181200	210679830	15780	15780	15780	15780	0
100	20230822	181100	210679830	15780	15780	15780	15780	0
101	20230822	181000	210679830	15780	15780	15780	15780	0
102	20230822	180900	210679830	15780	15780	15780	15780	0
103	20230822	180800	210679830	15780	15780	15780	15780	0
104	20230822	180700	210679830	15780	15780	15780	15780	0
105	20230822	180600	210679830	15780	15780	15780	15780	0
106	20230822	180500	210679830	15780	15780	15780	15780	0
107	20230822	180400	210679830	15780	15780	15780	15780	0
108	20230822	180300	210679830	15780	15780	15780	15780	0
109	20230822	180200	210679830	15780	15780	15780	15780	0
110	20230822	180100	210679830	15780	15780	15780	15780	0
111	20230822	180000	210679830	15780	15780	15780	15780	0
112	20230822	175900	210679830	15780	15780	15780	15780	0
113	20230822	175800	210679830	15780	15780	15780	15780	0
114	20230822	175700	210679830	15780	15780	15780	15780	0
115	20230822	175600	210679830	15780	15780	15780	15780	0
116	20230822	175500	210679830	15780	15780	15780	15780	0
117	20230822	175400	210679830	15780	15780	15780	15780	0
118	20230822	175300	210679830	15780	15780	15780	15780	0
119	20230822	175200	210679830	15780	15780	15780	15780	0
120	20230822	175100	210679830	15780	15780	15780	15780	0
121	20230822	175000	210679830	15780	15780	15780	15780	0
122	20230822	174900	210679830	15780	15780	15780	15780	541
123	20230822	174800	210679830	15780	15780	15780	15780	0
124	20230822	174700	210679830	15780	15780	15780	15780	0
125	20230822	174600	210679830	15780	15780	15780	15780	0
126	20230822	174500	210679830	15780	15780	15780	15780	0
127	20230822	174400	210679830	15780	15780	15780	15780	0
128	20230822	174300	210679830	15780	15780	15780	15780	0
129	20230822	174200	210679830	15780	15780	15780	15780	0
130	20230822	174100	210679830	15780	15780	15780	15780	0
131	20230822	174000	210679830	15780	15780	15780	15780	0
132	20230822	173900	210679830	15780	15780	15780	15780	0
133	20230822	173800	210679830	15780	15780	15780	15780	0
134	20230822	173700	210679830	15780	15780	15780	15780	0
135	20230822	173600	210679830	15780	15780	15780	15780	0
136	20230822	173500	210679830	15780	15780	15780	15780	0
137	20230822	173400	210679830	15780	15780	15780	15780	0
138	20230822	173300	210679830	15780	15780	15780	15780	0
139	20230822	173200	210679830	15780	15780	15780	15780	0
140	20230822	173100	210679830	15780	15780	15780	15780	0
141	20230822	173000	210679830	15780	15780	15780	15780	0
142	20230822	172900	210679830	15780	15780	15780	15780	0
143	20230822	172800	210679830	15780	15780	15780	15780	0
144	20230822	172700	210679830	15780	15780	15780	15780	0
145	20230822	172600	210679830	15780	15780	15780	15780	0
146	20230822	172500	210679830	15780	15780	15780	15780	0
147	20230822	172400	210679830	15780	15780	15780	15780	0
148	20230822	172300	210679830	15780	15780	15780	15780	0
149	20230822	172200	210679830	15780	15780	15780	15780	0
150	20230822	172100	210679830	15780	15780	15780	15780	0
151	20230822	172000	210679830	15780	15780	15780	15780	0
152	20230822	171900	210679830	15780	15780	15780	15780	541
153	20230822	171800	210679830	15780	15780	15780	15780	0
154	20230822	171700	210679830	15780	15780	15780	15780	0
155	20230822	171600	210679830	15780	15780	15780	15780	0
156	20230822	171500	210679830	15780	15780	15780	15780	0
157	20230822	171400	210679830	15780	15780	15780	15780	0
158	20230822	171300	210679830	15780	15780	15780	15780	0
159	20230822	171200	210679830	15780	15780	15780	15780	0
160	20230822	171100	210679830	15780	15780	15780	15780	0
161	20230822	171000	210679830	15780	15780	15780	15780	0
162	20230822	170900	210679830	15780	15780	15780	15780	0
163	20230822	170800	210679830	15780	15780	15780	15780	0
164	20230822	170700	210679830	15780	15780	15780	15780	0
165	20230822	170600	210679830	15780	15780	15780	15780	0
166	20230822	170500	210679830	15780	15780	15780	15780	0
167	20230822	170400	210679830	15780	15780	15780	15780	0
168	20230822	170300	210679830	15780	15780	15780	15780	0
169	20230822	170200	210679830	15780	15780	15780	15780	0
170	20230822	170100	210679830	15780	15780	15780	15780	0
171	20230822	170000	210679830	15780	15780	15780	15780	0
172	20230822	165900	210679830	15780	15780	15780	15780	0
173	20230822	165800	210679830	15780	15780	15780	15780	0
174	20230822	165700	210679830	15780	15780	15780	15780	0
175	20230822	165600	210679830	15780	15780	15780	15780	0
176	20230822	165500	210679830	15780	15780	15780	15780	0
177	20230822	165400	210679830	15780	15780	15780	15780	0
178	20230822	165300	210679830	15780	15780	15780	15780	0
179	20230822	165200	210679830	15780	15780	15780	15780	0
180	20230822	165100	210679830	15780	15780	15780	15780	0
181	20230822	165000	210679830	15780	15780	15780	15780	0
182	20230822	164900	210679830	15780	15780	15780	15780	541
183	20230822	164800	210679830	15780	15780	15780	15780	0
184	20230822	164700	210679830	15780	15780	15780	15780	0
185	20230822	164600	210679830	15780	15780	15780	15780	0
186	20230822	164500	210679830	15780	15780	15780	15780	0
187	20230822	164400	210679830	15780	15780	15780	15780	0
188	20230822	164300	210679830	15780	15780	15780	15780	0
189	20230822	164200	210679830	15780	15780	15780	15780	0
190	20230822	164100	210679830	15780	15780	15780	15780	0
191	20230822	164000	210679830	15780	15780	15780	15780	0
192	20230822	163900	210679830	15780	15780	15780	15780	0
193	20230822	163800	210679830	15780	15780	15780	15780	0
194	20230822	163700	210679830	15780	15780	15780	15780	0
195	20230822	163600	210679830	15780	15780	15780	15780	0
196	20230822	163500	210679830	15780	15780	15780	15780	0
197	20230822	163400	210679830	15780	15780	15780	15780	0
198	20230822	163300	210679830	15780	15780	15780	15780	0
199	20230822	163200	210679830	15780	15780	15780	15780	0
200	20230822	163100	210679830	15780	15780	15780	15780	0
201	20230822	163000	210679830	15780	15780	15780	15780	0
202	20230822	162900	210679830	15780	15780	15780	15780	0
203	20230822	162800	210679830	15780	15780	15780	15780	0
204	20230822	162700	210679830	15780	15780	15780	15780	0
205	20230822	162600	210679830	15780	15780	15780	15780	0
206	20230822	162500	210679830	15780	15780	15780	15780	0
207	20230822	162400	210679830	15780	15780	15780	15780	0
208	20230822	162300	210679830	15780	15780	15780	15780	0
209	20230822	162200	210679830	15780	15780	15780	15780	0
210	20230822	162100	210679830	15780	15780	15780	15780	0
211	20230822	162000	210679830	15780	15780	15780	15780	0
212	20230822	161900	210679830	15780	15780	15780	15780	541
213	20230822	161800	210679830	15780	15780	15780	15780	0
214	20230822	161700	210679830	15780	15780	15780	15780	0
215	20230822	161600	210679830	15780	15780	15780	15780	0
216	20230822	161500	210679830	15780	15780	15780	15780	0
217	20230822	161400	210679830	15780	15780	15780	15780	0
218	20230822	161300	210679830	15780	15780	15780	15780	0
219	20230822	161200	210679830	15780	15780	15780	15780	0
220	20230822	161100	210679830	15780	15780	15780	15780	0
221	20230822	161000	210679830	15780	15780	15780	15780	0
222	20230822	160900	210679830	15780	15780	15780	15780	0
223	20230822	160800	210679830	15780	15780	15780	15780	0
224	20230822	160700	210679830	15780	15780	15780	15780	0
225	20230822	160600	210679830	15780	15780	15780	15780	0
226	20230822	160500	210679830	15780	15780	15780	15780	0
227	20230822	160400	210679830	15780	15780	15780	15780	0
228	20230822	160300	210679830	15780	15780	15780	15780	0
229	20230822	160200	210679830	15780	15780	15780	15780	0
230	20230822	160100	210679830	15780	15780	15780	15780	0
231	20230822	160000	210679830	15780	15780	15780	15780	0
232	20230822	155900	210679830	15780	15780	15780	15780	0
233	20230822	155800	210679830	15780	15780	15780	15780	0
234	20230822	155700	210679830	15780	15780	15780	15780	0
235	20230822	155600	210679830	15780	15780	15780	15780	0
236	20230822	155500	210679830	15780	15780	15780	15780	0
237	20230822	155400	210679830	15780	15780	15780	15780	0
238	20230822	155300	210679830	15780	15780	15780	15780	0
239	20230822	155200	210679830	15780	15780	15780	15780	0
240	20230822	155100	210679830	15780	15780	15780	15780	0
241	20230822	155000	210679830	15780	15780	15780	15780	0
242	20230822	154900	210679830	15780	15780	15780	15780	541
243	20230822	154800	210679830	15780	15780	15780	15780	0
244	20230822	154700	210679830	15780	15780	15780	15780	0
245	20230822	154600	210679830	15780	15780	15780	15780	0
246	20230822	154500	210679830	15780	15780	15780	15780	0
247	20230822	154400	210679830	15780	15780	15780	15780	0
248	20230822	154300	210679830	15780	15780	15780	15780	0
249	20230822	154200	210679830	15780	15780	15780	15780	0
250	20230822	154100	210679830	15780	15780	15780	15780	0
251	20230822	154000	210679830	15780	15780	15780	15780	0
252	20230822	153900	210679830	15780	15780	15780	15780	0
253	20230822	153800	210679830	15780	15780	15780	15780	0
254	20230822	153700	210679830	15780	15780	15780	15780	0
255	20230822	153600	210679830	15780	15780	15780	15780	0
256	20230822	153500	210679830	15780	15780	15780	15780	0
257	20230822	153400	210679830	15780	15780	15780	15780	0
258	20230822	153300	210679830	15780	15780	15780	15780	0
259	20230822	153200	210679830	15780	15780	15780	15780	0
260	20230822	153100	210679830	15780	15780	15780	15780	0
261	20230822	153000	210679830	15780	15780	15780	15780	541
262	20230822	152900	202142850	15780	15780	15780	15780	0
263	20230822	152800	202142850	15780	15780	15780	15780	0
264	20230822	152700	202142850	15780	15780	15780	15780	0
265	20230822	152600	202142850	15780	15780	15780	15780	0
266	20230822	152500	202142850	15780	15780	15780	15780	0
267	20230822	152400	202142850	15780	15780	15780	15780	0
268	20230822	152300	202142850	15780	15780	15780	15780	0
269	20230822	152200	202142850	15780	15780	15780	15780	0
270	20230822	152100	202142850	15780	15780	15780	15780	0
271	20230822	152000	202142850	15780	15780	15780	15780	0
272	20230822	151900	202142850	15780	15780	15780	15780	9
273	20230822	151800	202000830	15780	15790	15790	15780	58
274	20230822	151700	201085370	15800	15790	15800	15790	55
275	20230822	151600	200216890	15780	15780	15780	15780	21
276	20230822	151500	199885510	15780	15780	15780	15780	10
277	20230822	151400	199727710	15780	15800	15800	15780	3
278	20230822	151300	199680350	15800	15800	15800	15800	56
279	20230822	151200	198795550	15800	15800	15800	15800	0
280	20230822	151100	198795550	15800	15790	15800	15790	174
281	20230822	151000	196048080	15800	15800	15800	15800	0
282	20230822	150900	196048080	15800	15800	15800	15800	0
283	20230822	150800	196048080	15800	15800	15800	15800	0
284	20230822	150700	196048080	15800	15800	15800	15800	5
285	20230822	150600	195969080	15800	15810	15810	15800	595
286	20230822	150500	186567970	15830	15830	15830	15830	0
287	20230822	150400	186567970	15830	15830	15830	15830	4
288	20230822	150300	186504650	15830	15830	15830	15830	0
289	20230822	150200	186504650	15830	15830	15830	15830	4
290	20230822	150100	186441330	15810	15820	15830	15810	623
291	20230822	150000	176586510	15820	15840	15840	15820	21
292	20230822	145900	176253950	15840	15840	15840	15840	83
293	20230822	145800	174939230	15840	15840	15840	15840	0
294	20230822	145700	174939230	15840	15840	15840	15840	0
295	20230822	145600	174939230	15840	15840	15840	15840	0
296	20230822	145500	174939230	15840	15840	15840	15840	0
297	20230822	145400	174939230	15840	15840	15840	15840	0
298	20230822	145300	174939230	15840	15840	15840	15840	0
299	20230822	145200	174939230	15840	15840	15840	15840	0
300	20230822	145100	174939230	15840	15840	15840	15840	0
301	20230822	145000	174939230	15840	15840	15840	15840	0
302	20230822	144900	174939230	15840	15840	15840	15840	0
303	20230822	144800	174939230	15840	15840	15840	15840	2
304	20230822	144700	174907550	15840	15840	15840	15840	50
305	20230822	144600	174115550	15840	15820	15840	15820	101
306	20230822	144500	172517710	15820	15820	15820	15820	0
307	20230822	144400	172517710	15820	15820	15820	15820	100
308	20230822	144300	170935710	15830	15830	15830	15830	1
309	20230822	144200	170919880	15840	15840	15840	15840	0
310	20230822	144100	170919880	15840	15840	15840	15840	1
311	20230822	144000	170904040	15820	15820	15820	15820	5
312	20230822	143900	170824940	15840	15840	15840	15840	0
313	20230822	143800	170824940	15840	15840	15840	15840	0
314	20230822	143700	170824940	15840	15840	15840	15840	32
315	20230822	143600	170318060	15820	15820	15820	15820	0
316	20230822	143500	170318060	15820	15820	15820	15820	10
317	20230822	143400	170159860	15840	15840	15840	15840	0
318	20230822	143300	170159860	15840	15840	15840	15840	0
319	20230822	143200	170159860	15840	15840	15840	15840	0
320	20230822	143100	170159860	15840	15840	15840	15840	0
321	20230822	143000	170159860	15840	15840	15840	15840	0
322	20230822	142900	170159860	15840	15840	15840	15840	0
323	20230822	142800	170159860	15840	15840	15840	15840	0
324	20230822	142700	170159860	15840	15840	15840	15840	1
325	20230822	142600	170144020	15800	15800	15800	15800	50
326	20230822	142500	169354020	15840	15840	15840	15840	0
327	20230822	142400	169354020	15840	15810	15840	15810	168
328	20230822	142300	166697910	15810	15810	15810	15810	0
329	20230822	142200	166697910	15810	15810	15810	15810	0
330	20230822	142100	166697910	15810	15810	15810	15810	0
331	20230822	142000	166697910	15810	15810	15810	15810	194
332	20230822	141900	163630770	15810	15810	15810	15810	179
333	20230822	141800	160800780	15840	15840	15840	15840	0
334	20230822	141700	160800780	15840	15840	15840	15840	0
335	20230822	141600	160800780	15840	15840	15840	15840	14
336	20230822	141500	160579020	15840	15840	15840	15840	136
337	20230822	141400	158424780	15840	15840	15840	15840	0
338	20230822	141300	158424780	15840	15840	15840	15840	0
339	20230822	141200	158424780	15840	15840	15840	15840	0
340	20230822	141100	158424780	15840	15840	15840	15840	0
341	20230822	141000	158424780	15840	15840	15840	15840	0
342	20230822	140900	158424780	15840	15840	15840	15840	0
343	20230822	140800	158424780	15840	15840	15840	15840	1
344	20230822	140700	158408940	15810	15810	15810	15810	3
345	20230822	140600	158361510	15800	15800	15800	15800	0
346	20230822	140500	158361510	15800	15820	15820	15800	100
347	20230822	140400	156780230	15800	15800	15800	15800	0
348	20230822	140300	156780230	15800	15800	15800	15800	0
349	20230822	140200	156780230	15800	15800	15800	15800	0
350	20230822	140100	156780230	15800	15800	15800	15800	0
351	20230822	140000	156780230	15800	15800	15800	15800	0
352	20230822	135900	156780230	15800	15800	15800	15800	0
353	20230822	135800	156780230	15800	15800	15800	15800	0
354	20230822	135700	156780230	15800	15820	15820	15800	188
355	20230822	135600	153808760	15820	15820	15820	15820	0
356	20230822	135500	153808760	15820	15820	15820	15820	0
357	20230822	135400	153808760	15820	15820	15820	15820	0
358	20230822	135300	153808760	15820	15820	15820	15820	0
359	20230822	135200	153808760	15820	15820	15820	15820	0
360	20230822	135100	153808760	15820	15820	15820	15820	0
361	20230822	135000	153808760	15820	15820	15820	15820	9
362	20230822	134900	153666380	15830	15830	15830	15830	10
363	20230822	134800	153508080	15830	15840	15840	15830	12
364	20230822	134700	153318100	15840	15880	15880	15840	141
365	20230822	134600	151083250	15850	15850	15850	15850	0
366	20230822	134500	151083250	15850	15850	15850	15850	0
367	20230822	134400	151083250	15850	15850	15850	15850	0
368	20230822	134300	151083250	15850	15850	15850	15850	0
369	20230822	134200	151083250	15850	15850	15850	15850	0
370	20230822	134100	151083250	15850	15850	15850	15850	0
371	20230822	134000	151083250	15850	15850	15850	15850	110
372	20230822	133900	149339750	15860	15860	15860	15860	109
373	20230822	133800	147611010	15860	15860	15860	15860	0
374	20230822	133700	147611010	15860	15860	15860	15860	0
375	20230822	133600	147611010	15860	15860	15860	15860	0
376	20230822	133500	147611010	15860	15890	15890	15860	72
377	20230822	133400	146467200	15870	15870	15870	15870	0
378	20230822	133300	146467200	15870	15870	15870	15870	0
379	20230822	133200	146467200	15870	15870	15870	15870	0
380	20230822	133100	146467200	15870	15870	15870	15870	0
381	20230822	133000	146467200	15870	15870	15870	15870	0
382	20230822	132900	146467200	15870	15870	15870	15870	0
383	20230822	132800	146467200	15870	15870	15870	15870	12
384	20230822	132700	146276760	15880	15880	15880	15880	0
385	20230822	132600	146276760	15880	15890	15890	15880	113
386	20230822	132500	144481450	15900	15900	15900	15900	0
387	20230822	132400	144481450	15900	15900	15900	15900	0
388	20230822	132300	144481450	15900	15900	15900	15900	0
389	20230822	132200	144481450	15900	15900	15900	15900	0
390	20230822	132100	144481450	15900	15900	15900	15900	820
391	20230822	132000	131443450	15910	15920	15920	15910	28
392	20230822	131900	130997960	15950	15950	15950	15950	0
393	20230822	131800	130997960	15950	15930	15950	15930	64
394	20230822	131700	129978420	15930	15930	15930	15930	200
395	20230822	131600	126792420	15930	15930	15930	15930	0
396	20230822	131500	126792420	15930	15930	15930	15930	0
397	20230822	131400	126792420	15930	15930	15930	15930	0
398	20230822	131300	126792420	15930	15930	15930	15930	0
399	20230822	131200	126792420	15930	15930	15930	15930	0
400	20230822	131100	126792420	15930	15930	15930	15930	14
401	20230822	131000	126569400	15930	15940	15940	15930	2
402	20230822	130900	126537530	15930	15930	15930	15930	0
403	20230822	130800	126537530	15930	15930	15930	15930	0
404	20230822	130700	126537530	15930	15930	15930	15930	0
405	20230822	130600	126537530	15930	15930	15930	15930	0
406	20230822	130500	126537530	15930	15930	15930	15930	0
407	20230822	130400	126537530	15930	15930	15930	15930	0
408	20230822	130300	126537530	15930	15930	15930	15930	0
409	20230822	130200	126537530	15930	15930	15930	15930	0
410	20230822	130100	126537530	15930	15930	15930	15930	0
411	20230822	130000	126537530	15930	15930	15930	15930	113
412	20230822	125900	124737440	15930	15930	15930	15930	0
413	20230822	125800	124737440	15930	15930	15930	15930	0
414	20230822	125700	124737440	15930	15930	15930	15930	1
415	20230822	125600	124721510	15910	15910	15910	15910	0
416	20230822	125500	124721510	15910	15910	15910	15910	0
417	20230822	125400	124721510	15910	15900	15910	15900	19
418	20230822	125300	124419400	15900	15900	15900	15900	0
419	20230822	125200	124419400	15900	15900	15900	15900	0
420	20230822	125100	124419400	15900	15900	15900	15900	0
421	20230822	125000	124419400	15900	15900	15900	15900	40
422	20230822	124900	123783400	15910	15910	15910	15910	0
423	20230822	124800	123783400	15910	15910	15910	15910	2
424	20230822	124700	123751580	15910	15930	15930	15910	396
425	20230822	124600	117450780	15940	15940	15940	15940	0
426	20230822	124500	117450780	15940	15940	15940	15940	1
427	20230822	124400	117434840	15920	15920	15920	15920	0
428	20230822	124300	117434840	15920	15920	15920	15920	0
429	20230822	124200	117434840	15920	15920	15920	15920	0
430	20230822	124100	117434840	15920	15920	15920	15920	0
431	20230822	124000	117434840	15920	15920	15920	15920	0
432	20230822	123900	117434840	15920	15920	15920	15920	0
433	20230822	123800	117434840	15920	15920	15920	15920	0
434	20230822	123700	117434840	15920	15920	15920	15920	0
435	20230822	123600	117434840	15920	15920	15920	15920	0
436	20230822	123500	117434840	15920	15920	15920	15920	7
437	20230822	123400	117323400	15920	15930	15930	15920	43
438	20230822	123300	116638720	15940	15940	15940	15940	0
439	20230822	123200	116638720	15940	15940	15940	15940	0
440	20230822	123100	116638720	15940	15940	15940	15940	0
441	20230822	123000	116638720	15940	15940	15940	15940	0
442	20230822	122900	116638720	15940	15940	15940	15940	1
443	20230822	122800	116622780	15940	15940	15940	15940	1
444	20230822	122700	116606840	15940	15940	15940	15940	0
445	20230822	122600	116606840	15940	15940	15940	15940	0
446	20230822	122500	116606840	15940	15940	15940	15940	0
447	20230822	122400	116606840	15940	15940	15940	15940	0
448	20230822	122300	116606840	15940	15940	15940	15940	0
449	20230822	122200	116606840	15940	15940	15940	15940	1
450	20230822	122100	116590900	15940	15940	15940	15940	1
451	20230822	122000	116574960	15940	15940	15940	15940	1
452	20230822	121900	116559020	15940	15940	15940	15940	0
453	20230822	121800	116559020	15940	15940	15940	15940	1
454	20230822	121700	116543080	15940	15960	15960	15940	22
455	20230822	121600	116192370	15960	15960	15960	15960	1
456	20230822	121500	116176410	15940	15940	15940	15940	0
457	20230822	121400	116176410	15940	15940	15940	15940	0
458	20230822	121300	116176410	15940	15940	15940	15940	0
459	20230822	121200	116176410	15940	15940	15940	15940	0
460	20230822	121100	116176410	15940	15940	15940	15940	0
461	20230822	121000	116176410	15940	15940	15940	15940	7
462	20230822	120900	116064830	15940	15940	15940	15940	0
463	20230822	120800	116064830	15940	15940	15940	15940	0
464	20230822	120700	116064830	15940	15940	15940	15940	0
465	20230822	120600	116064830	15940	15940	15940	15940	0
466	20230822	120500	116064830	15940	15940	15940	15940	0
467	20230822	120400	116064830	15940	15940	15940	15940	0
468	20230822	120300	116064830	15940	15940	15940	15940	0
469	20230822	120200	116064830	15940	15940	15940	15940	0
470	20230822	120100	116064830	15940	15940	15940	15940	1
471	20230822	120000	116048890	15940	15940	15940	15940	0
472	20230822	115900	116048890	15940	15940	15940	15940	0
473	20230822	115800	116048890	15940	15940	15940	15940	32
474	20230822	115700	115538810	15950	15950	15950	15950	0
475	20230822	115600	115538810	15950	15950	15950	15950	0
476	20230822	115500	115538810	15950	15950	15950	15950	1
477	20230822	115400	115522860	15980	15980	15980	15980	0
478	20230822	115300	115522860	15980	15980	15980	15980	91
479	20230822	115200	114068680	15980	15980	15980	15980	0
480	20230822	115100	114068680	15980	15980	15980	15980	0
481	20230822	115000	114068680	15980	15980	15980	15980	0
482	20230822	114900	114068680	15980	15980	15980	15980	5
483	20230822	114800	113988780	15950	15950	15950	15950	0
484	20230822	114700	113988780	15950	15950	15950	15950	0
485	20230822	114600	113988780	15950	15950	15950	15950	0
486	20230822	114500	113988780	15950	15950	15950	15950	1
487	20230822	114400	113972830	15970	15970	15970	15970	0
488	20230822	114300	113972830	15970	15970	15970	15970	0
489	20230822	114200	113972830	15970	15970	15970	15970	0
490	20230822	114100	113972830	15970	15970	15970	15970	0
491	20230822	114000	113972830	15970	15970	15970	15970	0
492	20230822	113900	113972830	15970	15970	15970	15970	0
493	20230822	113800	113972830	15970	15970	15970	15970	0
494	20230822	113700	113972830	15970	15970	15970	15970	0
495	20230822	113600	113972830	15970	15970	15970	15970	0
496	20230822	113500	113972830	15970	15970	15970	15970	0
497	20230822	113400	113972830	15970	15970	15970	15970	0
498	20230822	113300	113972830	15970	15970	15970	15970	0
499	20230822	113200	113972830	15970	15970	15970	15970	17
500	20230822	113100	113701340	15970	15970	15970	15970	0
501	20230822	113000	113701340	15970	15970	15970	15970	0
502	20230822	112900	113701340	15970	15970	15970	15970	14
503	20230822	112800	113477760	15990	15990	15990	15990	0
504	20230822	112700	113477760	15990	15990	15990	15990	0
505	20230822	112600	113477760	15990	15990	15990	15990	0
506	20230822	112500	113477760	15990	15990	15990	15990	5
507	20230822	112400	113397810	15990	15990	15990	15990	0
508	20230822	112300	113397810	15990	15990	15990	15990	0
509	20230822	112200	113397810	15990	15990	15990	15990	0
510	20230822	112100	113397810	15990	15990	15990	15990	0
511	20230822	112000	113397810	15990	15990	15990	15990	0
512	20230822	111900	113397810	15990	15990	15990	15990	0
513	20230822	111800	113397810	15990	15990	15990	15990	0
514	20230822	111700	113397810	15990	15990	15990	15990	0
515	20230822	111600	113397810	15990	15990	15990	15990	1
516	20230822	111500	113381820	15930	15930	15930	15930	0
517	20230822	111400	113381820	15930	15940	15940	15930	217
518	20230822	111300	109923340	15940	15940	15940	15940	10
519	20230822	111200	109763940	15940	15940	15940	15940	0
520	20230822	111100	109763940	15940	15940	15940	15940	0
521	20230822	111000	109763940	15940	15940	15940	15940	0
522	20230822	110900	109763940	15940	15940	15940	15940	0
523	20230822	110800	109763940	15940	15940	15940	15940	0
524	20230822	110700	109763940	15940	15940	15940	15940	0
525	20230822	110600	109763940	15940	15940	15940	15940	0
526	20230822	110500	109763940	15940	15940	15940	15940	0
527	20230822	110400	109763940	15940	15940	15940	15940	0
528	20230822	110300	109763940	15940	15940	15940	15940	0
529	20230822	110200	109763940	15940	15940	15940	15940	0
530	20230822	110100	109763940	15940	15940	15940	15940	1
531	20230822	110000	109748000	15910	15910	15910	15910	0
532	20230822	105900	109748000	15910	15910	15910	15910	0
533	20230822	105800	109748000	15910	15910	15910	15910	4
534	20230822	105700	109684360	15900	15910	15910	15900	420
535	20230822	105600	103003810	15910	15910	15910	15910	0
536	20230822	105500	103003810	15910	15910	15910	15910	79
537	20230822	105400	101746920	15920	15930	15930	15920	36
538	20230822	105300	101173710	15930	15930	15930	15930	0
539	20230822	105200	101173710	15930	15930	15930	15930	8
540	20230822	105100	101046270	15940	15940	15940	15940	10
541	20230822	105000	100886870	15940	15940	15940	15940	0
542	20230822	104900	100886870	15940	15940	15940	15940	0
543	20230822	104800	100886870	15940	15940	15940	15940	0
544	20230822	104700	100886870	15940	15940	15940	15940	0
545	20230822	104600	100886870	15940	15940	15940	15940	0
546	20230822	104500	100886870	15940	15940	15940	15940	11
547	20230822	104400	100711530	15940	15940	15940	15940	0
548	20230822	104300	100711530	15940	15940	15940	15940	0
549	20230822	104200	100711530	15940	15940	15940	15940	1
550	20230822	104100	100695590	15940	15940	15940	15940	2
551	20230822	104000	100663710	15960	15960	15960	15960	4
552	20230822	103900	100599870	15990	15990	15990	15990	5
553	20230822	103800	100519920	16000	16000	16000	16000	0
554	20230822	103700	100519920	16000	16000	16000	16000	0
555	20230822	103600	100519920	16000	16000	16000	16000	0
556	20230822	103500	100519920	16000	16000	16000	16000	0
557	20230822	103400	100519920	16000	16000	16000	16000	10
558	20230822	103300	100359920	15990	15990	15990	15990	0
559	20230822	103200	100359920	15990	15990	15990	15990	0
560	20230822	103100	100359920	15990	15990	15990	15990	0
561	20230822	103000	100359920	15990	15990	15990	15990	158
562	20230822	102900	97833500	15980	15980	15980	15980	0
563	20230822	102800	97833500	15980	15980	15980	15980	0
564	20230822	102700	97833500	15980	15980	15980	15980	11
565	20230822	102600	97657720	15970	15970	15970	15970	6
566	20230822	102500	97561900	15990	15990	15990	15990	0
567	20230822	102400	97561900	15990	15990	15990	15990	0
568	20230822	102300	97561900	15990	15990	15990	15990	0
569	20230822	102200	97561900	15990	15990	15990	15990	0
570	20230822	102100	97561900	15990	15990	15990	15990	0
571	20230822	102000	97561900	15990	15990	15990	15990	0
572	20230822	101900	97561900	15990	15980	15990	15980	2
573	20230822	101800	97529930	15910	15910	15910	15910	0
574	20230822	101700	97529930	15910	15910	15910	15910	0
575	20230822	101600	97529930	15910	15910	15910	15910	0
576	20230822	101500	97529930	15910	15910	15910	15910	0
577	20230822	101400	97529930	15910	15950	15950	15910	40
578	20230822	101300	96893290	15910	15910	15910	15910	0
579	20230822	101200	96893290	15910	15910	15910	15910	0
580	20230822	101100	96893290	15910	15910	15910	15910	0
581	20230822	101000	96893290	15910	15950	15950	15910	200
582	20230822	100900	93710950	15910	15910	15910	15910	0
583	20230822	100800	93710950	15910	15910	15910	15910	0
584	20230822	100700	93710950	15910	15910	15910	15910	0
585	20230822	100600	93710950	15910	15910	15910	15910	0
586	20230822	100500	93710950	15910	15910	15910	15910	0
587	20230822	100400	93710950	15910	15910	15910	15910	0
588	20230822	100300	93710950	15910	15910	15910	15910	0
589	20230822	100200	93710950	15910	15910	15910	15910	0
590	20230822	100100	93710950	15910	15910	15910	15910	0
591	20230822	100000	93710950	15910	15910	15910	15910	0
592	20230822	095900	93710950	15910	15910	15910	15910	0
593	20230822	095800	93710950	15910	15940	15940	15910	606
594	20230822	095700	84062010	15950	15950	15950	15950	0
595	20230822	095600	84062010	15950	15950	15950	15950	0
596	20230822	095500	84062010	15950	15950	15950	15950	23
597	20230822	095400	83695160	15940	16000	16000	15940	641
598	20230822	095300	73457530	16000	16000	16000	16000	1
599	20230822	095200	73441530	16050	16010	16050	16000	20
600	20230822	095100	73120940	16050	16050	16050	16050	1
601	20230822	095000	73104890	16060	16060	16060	16060	0
602	20230822	094900	73104890	16060	16060	16060	16060	1
603	20230822	094800	73088830	16070	16070	16070	16070	19
604	20230822	094700	72783500	16080	16000	16080	16000	3
605	20230822	094600	72735370	16000	15950	16000	15950	178
606	20230822	094500	69894940	15960	15960	15960	15960	0
607	20230822	094400	69894940	15960	15960	15960	15960	0
608	20230822	094300	69894940	15960	15960	15960	15960	0
609	20230822	094200	69894940	15960	15960	15960	15960	0
610	20230822	094100	69894940	15960	15960	15960	15960	0
611	20230822	094000	69894940	15960	15960	15960	15960	0
612	20230822	093900	69894940	15960	15890	15960	15840	62
613	20230822	093800	68910770	15890	15850	15890	15850	74
614	20230822	093700	67737110	15780	15780	15780	15780	0
615	20230822	093600	67737110	15780	15860	15860	15780	1005
616	20230822	093500	51876320	15800	15800	15800	15800	0
617	20230822	093400	51876320	15800	15800	15800	15800	0
618	20230822	093300	51876320	15800	15800	15800	15800	0
619	20230822	093200	51876320	15800	15800	15800	15800	500
620	20230822	093100	43976320	15790	15820	15820	15790	100
621	20230822	093000	42396510	15810	15810	15810	15810	0
622	20230822	092900	42396510	15810	15810	15810	15810	500
623	20230822	092800	34491510	15810	15810	15810	15810	0
624	20230822	092700	34491510	15810	15810	15810	15810	2
625	20230822	092600	34459890	15810	15810	15810	15810	1
626	20230822	092500	34444080	15810	15810	15810	15810	0
627	20230822	092400	34444080	15810	15810	15810	15810	23
628	20230822	092300	34080450	15790	15790	15790	15790	0
629	20230822	092200	34080450	15790	15790	15790	15790	0
630	20230822	092100	34080450	15790	15810	15810	15790	600
631	20230822	092000	24600900	15860	15860	15860	15860	0
632	20230822	091900	24600900	15860	15850	15860	15850	15
633	20230822	091800	24363070	15800	15860	15860	15800	215
634	20230822	091700	20963740	15860	15860	15860	15860	0
635	20230822	091600	20963740	15860	15860	15860	15860	23
636	20230822	091500	20598960	15880	15880	15880	15880	3
637	20230822	091400	20551320	15810	15820	15820	15810	200
638	20230822	091300	17389180	15810	15810	15810	15810	0
639	20230822	091200	17389180	15810	15830	15830	15810	221
640	20230822	091100	13894010	15820	15830	15830	15820	4
641	20230822	091000	13830720	15880	15830	15890	15830	46
642	20230822	090900	13102210	15830	15860	15860	15830	141
643	20230822	090800	10870090	15850	15860	15860	15850	60
644	20230822	090700	9918870	15850	15850	15860	15830	310
645	20230822	090600	5011320	15850	15850	15850	15850	0
646	20230822	090500	5011320	15850	15990	15990	15850	35
647	20230822	090400	4456140	15990	15990	15990	15990	0
648	20230822	090300	4456140	15990	15990	15990	15990	0
649	20230822	090200	4456140	15990	15870	15990	15870	6
650	20230822	090100	4360800	15800	15800	15800	15800	0
651	20230822	090000	4360800	15800	15800	15800	15800	276