KissMeData/102460/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	194800	248873670	15820	15820	15820	15820	593
3	20230825	194700	248873670	15820	15820	15820	15820	0
4	20230825	194600	248873670	15820	15820	15820	15820	0
5	20230825	194500	248873670	15820	15820	15820	15820	0
6	20230825	194400	248873670	15820	15820	15820	15820	0
7	20230825	194300	248873670	15820	15820	15820	15820	0
8	20230825	194200	248873670	15820	15820	15820	15820	0
9	20230825	194100	248873670	15820	15820	15820	15820	0
10	20230825	194000	248873670	15820	15820	15820	15820	0
11	20230825	193900	248873670	15820	15820	15820	15820	0
12	20230825	193800	248873670	15820	15820	15820	15820	0
13	20230825	193700	248873670	15820	15820	15820	15820	0
14	20230825	193600	248873670	15820	15820	15820	15820	0
15	20230825	193500	248873670	15820	15820	15820	15820	0
16	20230825	193400	248873670	15820	15820	15820	15820	0
17	20230825	193300	248873670	15820	15820	15820	15820	0
18	20230825	193200	248873670	15820	15820	15820	15820	0
19	20230825	193100	248873670	15820	15820	15820	15820	0
20	20230825	193000	248873670	15820	15820	15820	15820	0
21	20230825	192900	248873670	15820	15820	15820	15820	0
22	20230825	192800	248873670	15820	15820	15820	15820	0
23	20230825	192700	248873670	15820	15820	15820	15820	0
24	20230825	192600	248873670	15820	15820	15820	15820	0
25	20230825	192500	248873670	15820	15820	15820	15820	0
26	20230825	192400	248873670	15820	15820	15820	15820	0
27	20230825	192300	248873670	15820	15820	15820	15820	0
28	20230825	192200	248873670	15820	15820	15820	15820	0
29	20230825	192100	248873670	15820	15820	15820	15820	0
30	20230825	192000	248873670	15820	15820	15820	15820	0
31	20230825	191900	248873670	15820	15820	15820	15820	0
32	20230825	191800	248873670	15820	15820	15820	15820	593
33	20230825	191700	248873670	15820	15820	15820	15820	0
34	20230825	191600	248873670	15820	15820	15820	15820	0
35	20230825	191500	248873670	15820	15820	15820	15820	0
36	20230825	191400	248873670	15820	15820	15820	15820	0
37	20230825	191300	248873670	15820	15820	15820	15820	0
38	20230825	191200	248873670	15820	15820	15820	15820	0
39	20230825	191100	248873670	15820	15820	15820	15820	0
40	20230825	191000	248873670	15820	15820	15820	15820	0
41	20230825	190900	248873670	15820	15820	15820	15820	0
42	20230825	190800	248873670	15820	15820	15820	15820	0
43	20230825	190700	248873670	15820	15820	15820	15820	0
44	20230825	190600	248873670	15820	15820	15820	15820	0
45	20230825	190500	248873670	15820	15820	15820	15820	0
46	20230825	190400	248873670	15820	15820	15820	15820	0
47	20230825	190300	248873670	15820	15820	15820	15820	0
48	20230825	190200	248873670	15820	15820	15820	15820	0
49	20230825	190100	248873670	15820	15820	15820	15820	0
50	20230825	190000	248873670	15820	15820	15820	15820	0
51	20230825	185900	248873670	15820	15820	15820	15820	0
52	20230825	185800	248873670	15820	15820	15820	15820	0
53	20230825	185700	248873670	15820	15820	15820	15820	0
54	20230825	185600	248873670	15820	15820	15820	15820	0
55	20230825	185500	248873670	15820	15820	15820	15820	0
56	20230825	185400	248873670	15820	15820	15820	15820	0
57	20230825	185300	248873670	15820	15820	15820	15820	0
58	20230825	185200	248873670	15820	15820	15820	15820	0
59	20230825	185100	248873670	15820	15820	15820	15820	0
60	20230825	185000	248873670	15820	15820	15820	15820	0
61	20230825	184900	248873670	15820	15820	15820	15820	0
62	20230825	184800	248873670	15820	15820	15820	15820	593
63	20230825	184700	248873670	15820	15820	15820	15820	0
64	20230825	184600	248873670	15820	15820	15820	15820	0
65	20230825	184500	248873670	15820	15820	15820	15820	0
66	20230825	184400	248873670	15820	15820	15820	15820	0
67	20230825	184300	248873670	15820	15820	15820	15820	0
68	20230825	184200	248873670	15820	15820	15820	15820	0
69	20230825	184100	248873670	15820	15820	15820	15820	0
70	20230825	184000	248873670	15820	15820	15820	15820	0
71	20230825	183900	248873670	15820	15820	15820	15820	0
72	20230825	183800	248873670	15820	15820	15820	15820	0
73	20230825	183700	248873670	15820	15820	15820	15820	0
74	20230825	183600	248873670	15820	15820	15820	15820	0
75	20230825	183500	248873670	15820	15820	15820	15820	0
76	20230825	183400	248873670	15820	15820	15820	15820	0
77	20230825	183300	248873670	15820	15820	15820	15820	0
78	20230825	183200	248873670	15820	15820	15820	15820	0
79	20230825	183100	248873670	15820	15820	15820	15820	0
80	20230825	183000	248873670	15820	15820	15820	15820	0
81	20230825	182900	248873670	15820	15820	15820	15820	0
82	20230825	182800	248873670	15820	15820	15820	15820	0
83	20230825	182700	248873670	15820	15820	15820	15820	0
84	20230825	182600	248873670	15820	15820	15820	15820	0
85	20230825	182500	248873670	15820	15820	15820	15820	0
86	20230825	182400	248873670	15820	15820	15820	15820	0
87	20230825	182300	248873670	15820	15820	15820	15820	0
88	20230825	182200	248873670	15820	15820	15820	15820	0
89	20230825	182100	248873670	15820	15820	15820	15820	0
90	20230825	182000	248873670	15820	15820	15820	15820	0
91	20230825	181900	248873670	15820	15820	15820	15820	0
92	20230825	181800	248873670	15820	15820	15820	15820	593
93	20230825	181700	248873670	15820	15820	15820	15820	0
94	20230825	181600	248873670	15820	15820	15820	15820	0
95	20230825	181500	248873670	15820	15820	15820	15820	0
96	20230825	181400	248873670	15820	15820	15820	15820	0
97	20230825	181300	248873670	15820	15820	15820	15820	0
98	20230825	181200	248873670	15820	15820	15820	15820	0
99	20230825	181100	248873670	15820	15820	15820	15820	0
100	20230825	181000	248873670	15820	15820	15820	15820	0
101	20230825	180900	248873670	15820	15820	15820	15820	0
102	20230825	180800	248873670	15820	15820	15820	15820	0
103	20230825	180700	248873670	15820	15820	15820	15820	0
104	20230825	180600	248873670	15820	15820	15820	15820	0
105	20230825	180500	248873670	15820	15820	15820	15820	0
106	20230825	180400	248873670	15820	15820	15820	15820	0
107	20230825	180300	248873670	15820	15820	15820	15820	0
108	20230825	180200	248873670	15820	15820	15820	15820	0
109	20230825	180100	248873670	15820	15820	15820	15820	0
110	20230825	180000	248873670	15820	15820	15820	15820	0
111	20230825	175900	248873670	15820	15820	15820	15820	0
112	20230825	175800	248873670	15820	15820	15820	15820	0
113	20230825	175700	248873670	15820	15820	15820	15820	0
114	20230825	175600	248873670	15820	15820	15820	15820	0
115	20230825	175500	248873670	15820	15820	15820	15820	0
116	20230825	175400	248873670	15820	15820	15820	15820	0
117	20230825	175300	248873670	15820	15820	15820	15820	0
118	20230825	175200	248873670	15820	15820	15820	15820	0
119	20230825	175100	248873670	15820	15820	15820	15820	0
120	20230825	175000	248873670	15820	15820	15820	15820	0
121	20230825	174900	248873670	15820	15820	15820	15820	0
122	20230825	174800	248873670	15820	15820	15820	15820	593
123	20230825	174700	248873670	15820	15820	15820	15820	0
124	20230825	174600	248873670	15820	15820	15820	15820	0
125	20230825	174500	248873670	15820	15820	15820	15820	0
126	20230825	174400	248873670	15820	15820	15820	15820	0
127	20230825	174300	248873670	15820	15820	15820	15820	0
128	20230825	174200	248873670	15820	15820	15820	15820	0
129	20230825	174100	248873670	15820	15820	15820	15820	0
130	20230825	174000	248873670	15820	15820	15820	15820	0
131	20230825	173900	248873670	15820	15820	15820	15820	0
132	20230825	173800	248873670	15820	15820	15820	15820	0
133	20230825	173700	248873670	15820	15820	15820	15820	0
134	20230825	173600	248873670	15820	15820	15820	15820	0
135	20230825	173500	248873670	15820	15820	15820	15820	0
136	20230825	173400	248873670	15820	15820	15820	15820	0
137	20230825	173300	248873670	15820	15820	15820	15820	0
138	20230825	173200	248873670	15820	15820	15820	15820	0
139	20230825	173100	248873670	15820	15820	15820	15820	0
140	20230825	173000	248873670	15820	15820	15820	15820	0
141	20230825	172900	248873670	15820	15820	15820	15820	0
142	20230825	172800	248873670	15820	15820	15820	15820	0
143	20230825	172700	248873670	15820	15820	15820	15820	0
144	20230825	172600	248873670	15820	15820	15820	15820	0
145	20230825	172500	248873670	15820	15820	15820	15820	0
146	20230825	172400	248873670	15820	15820	15820	15820	0
147	20230825	172300	248873670	15820	15820	15820	15820	0
148	20230825	172200	248873670	15820	15820	15820	15820	0
149	20230825	172100	248873670	15820	15820	15820	15820	0
150	20230825	172000	248873670	15820	15820	15820	15820	0
151	20230825	171900	248873670	15820	15820	15820	15820	0
152	20230825	171800	248873670	15820	15820	15820	15820	593
153	20230825	171700	248873670	15820	15820	15820	15820	0
154	20230825	171600	248873670	15820	15820	15820	15820	0
155	20230825	171500	248873670	15820	15820	15820	15820	0
156	20230825	171400	248873670	15820	15820	15820	15820	0
157	20230825	171300	248873670	15820	15820	15820	15820	0
158	20230825	171200	248873670	15820	15820	15820	15820	0
159	20230825	171100	248873670	15820	15820	15820	15820	0
160	20230825	171000	248873670	15820	15820	15820	15820	0
161	20230825	170900	248873670	15820	15820	15820	15820	0
162	20230825	170800	248873670	15820	15820	15820	15820	0
163	20230825	170700	248873670	15820	15820	15820	15820	0
164	20230825	170600	248873670	15820	15820	15820	15820	0
165	20230825	170500	248873670	15820	15820	15820	15820	0
166	20230825	170400	248873670	15820	15820	15820	15820	0
167	20230825	170300	248873670	15820	15820	15820	15820	0
168	20230825	170200	248873670	15820	15820	15820	15820	0
169	20230825	170100	248873670	15820	15820	15820	15820	0
170	20230825	170000	248873670	15820	15820	15820	15820	0
171	20230825	165900	248873670	15820	15820	15820	15820	0
172	20230825	165800	248873670	15820	15820	15820	15820	0
173	20230825	165700	248873670	15820	15820	15820	15820	0
174	20230825	165600	248873670	15820	15820	15820	15820	0
175	20230825	165500	248873670	15820	15820	15820	15820	0
176	20230825	165400	248873670	15820	15820	15820	15820	0
177	20230825	165300	248873670	15820	15820	15820	15820	0
178	20230825	165200	248873670	15820	15820	15820	15820	0
179	20230825	165100	248873670	15820	15820	15820	15820	0
180	20230825	165000	248873670	15820	15820	15820	15820	0
181	20230825	164900	248873670	15820	15820	15820	15820	0
182	20230825	164800	248873670	15820	15820	15820	15820	593
183	20230825	164700	248873670	15820	15820	15820	15820	0
184	20230825	164600	248873670	15820	15820	15820	15820	0
185	20230825	164500	248873670	15820	15820	15820	15820	0
186	20230825	164400	248873670	15820	15820	15820	15820	0
187	20230825	164300	248873670	15820	15820	15820	15820	0
188	20230825	164200	248873670	15820	15820	15820	15820	0
189	20230825	164100	248873670	15820	15820	15820	15820	0
190	20230825	164000	248873670	15820	15820	15820	15820	0
191	20230825	163900	248873670	15820	15820	15820	15820	0
192	20230825	163800	248873670	15820	15820	15820	15820	0
193	20230825	163700	248873670	15820	15820	15820	15820	0
194	20230825	163600	248873670	15820	15820	15820	15820	0
195	20230825	163500	248873670	15820	15820	15820	15820	0
196	20230825	163400	248873670	15820	15820	15820	15820	0
197	20230825	163300	248873670	15820	15820	15820	15820	0
198	20230825	163200	248873670	15820	15820	15820	15820	0
199	20230825	163100	248873670	15820	15820	15820	15820	0
200	20230825	163000	248873670	15820	15820	15820	15820	0
201	20230825	162900	248873670	15820	15820	15820	15820	0
202	20230825	162800	248873670	15820	15820	15820	15820	0
203	20230825	162700	248873670	15820	15820	15820	15820	0
204	20230825	162600	248873670	15820	15820	15820	15820	0
205	20230825	162500	248873670	15820	15820	15820	15820	0
206	20230825	162400	248873670	15820	15820	15820	15820	0
207	20230825	162300	248873670	15820	15820	15820	15820	0
208	20230825	162200	248873670	15820	15820	15820	15820	0
209	20230825	162100	248873670	15820	15820	15820	15820	0
210	20230825	162000	248873670	15820	15820	15820	15820	0
211	20230825	161900	248873670	15820	15820	15820	15820	0
212	20230825	161800	248873670	15820	15820	15820	15820	593
213	20230825	161700	248873670	15820	15820	15820	15820	0
214	20230825	161600	248873670	15820	15820	15820	15820	0
215	20230825	161500	248873670	15820	15820	15820	15820	0
216	20230825	161400	248873670	15820	15820	15820	15820	0
217	20230825	161300	248873670	15820	15820	15820	15820	0
218	20230825	161200	248873670	15820	15820	15820	15820	0
219	20230825	161100	248873670	15820	15820	15820	15820	0
220	20230825	161000	248873670	15820	15820	15820	15820	0
221	20230825	160900	248873670	15820	15820	15820	15820	0
222	20230825	160800	248873670	15820	15820	15820	15820	0
223	20230825	160700	248873670	15820	15820	15820	15820	0
224	20230825	160600	248873670	15820	15820	15820	15820	0
225	20230825	160500	248873670	15820	15820	15820	15820	0
226	20230825	160400	248873670	15820	15820	15820	15820	0
227	20230825	160300	248873670	15820	15820	15820	15820	0
228	20230825	160200	248873670	15820	15820	15820	15820	0
229	20230825	160100	248873670	15820	15820	15820	15820	0
230	20230825	160000	248873670	15820	15820	15820	15820	0
231	20230825	155900	248873670	15820	15820	15820	15820	0
232	20230825	155800	248873670	15820	15820	15820	15820	0
233	20230825	155700	248873670	15820	15820	15820	15820	0
234	20230825	155600	248873670	15820	15820	15820	15820	0
235	20230825	155500	248873670	15820	15820	15820	15820	0
236	20230825	155400	248873670	15820	15820	15820	15820	0
237	20230825	155300	248873670	15820	15820	15820	15820	0
238	20230825	155200	248873670	15820	15820	15820	15820	0
239	20230825	155100	248873670	15820	15820	15820	15820	0
240	20230825	155000	248873670	15820	15820	15820	15820	0
241	20230825	154900	248873670	15820	15820	15820	15820	0
242	20230825	154800	248873670	15820	15820	15820	15820	593
243	20230825	154700	248873670	15820	15820	15820	15820	0
244	20230825	154600	248873670	15820	15820	15820	15820	0
245	20230825	154500	248873670	15820	15820	15820	15820	0
246	20230825	154400	248873670	15820	15820	15820	15820	0
247	20230825	154300	248873670	15820	15820	15820	15820	0
248	20230825	154200	248873670	15820	15820	15820	15820	0
249	20230825	154100	248873670	15820	15820	15820	15820	0
250	20230825	154000	248873670	15820	15820	15820	15820	0
251	20230825	153900	248873670	15820	15820	15820	15820	0
252	20230825	153800	248873670	15820	15820	15820	15820	0
253	20230825	153700	248873670	15820	15820	15820	15820	0
254	20230825	153600	248873670	15820	15820	15820	15820	0
255	20230825	153500	248873670	15820	15820	15820	15820	0
256	20230825	153400	248873670	15820	15820	15820	15820	0
257	20230825	153300	248873670	15820	15820	15820	15820	0
258	20230825	153200	248873670	15820	15820	15820	15820	0
259	20230825	153100	248873670	15820	15820	15820	15820	0
260	20230825	153000	248873670	15820	15820	15820	15820	593
261	20230825	152900	239492410	15810	15810	15810	15810	0
262	20230825	152800	239492410	15810	15810	15810	15810	0
263	20230825	152700	239492410	15810	15810	15810	15810	0
264	20230825	152600	239492410	15810	15810	15810	15810	0
265	20230825	152500	239492410	15810	15810	15810	15810	0
266	20230825	152400	239492410	15810	15810	15810	15810	0
267	20230825	152300	239492410	15810	15810	15810	15810	0
268	20230825	152200	239492410	15810	15810	15810	15810	0
269	20230825	152100	239492410	15810	15810	15810	15810	0
270	20230825	152000	239492410	15810	15810	15810	15810	0
271	20230825	151900	239492410	15810	15820	15820	15810	93
272	20230825	151800	238021570	15810	15820	15820	15810	5
273	20230825	151700	237942510	15810	15810	15820	15810	117
274	20230825	151600	236092210	15810	15840	15840	15810	382
275	20230825	151500	230052000	15870	15870	15870	15870	0
276	20230825	151400	230052000	15870	15870	15870	15870	0
277	20230825	151300	230052000	15870	15870	15870	15870	1
278	20230825	151200	230036130	15820	15820	15820	15820	8
279	20230825	151100	229909570	15810	15810	15810	15810	0
280	20230825	151000	229909570	15810	15870	15880	15810	118
281	20230825	150900	228041310	15860	15860	15860	15860	40
282	20230825	150800	227406910	15860	15860	15860	15860	0
283	20230825	150700	227406910	15860	15860	15860	15860	0
284	20230825	150600	227406910	15860	15860	15860	15860	5
285	20230825	150500	227327610	15860	15860	15860	15860	0
286	20230825	150400	227327610	15860	15860	15860	15860	0
287	20230825	150300	227327610	15860	15860	15860	15860	0
288	20230825	150200	227327610	15860	15860	15860	15860	5
289	20230825	150100	227248310	15860	15860	15860	15860	23
290	20230825	150000	226883530	15820	15820	15820	15820	12
291	20230825	145900	226693690	15820	15820	15820	15820	0
292	20230825	145800	226693690	15820	15820	15820	15820	0
293	20230825	145700	226693690	15820	15820	15820	15820	0
294	20230825	145600	226693690	15820	15820	15820	15820	0
295	20230825	145500	226693690	15820	15820	15820	15820	17
296	20230825	145400	226424750	15880	15880	15880	15880	0
297	20230825	145300	226424750	15880	15880	15880	15880	0
298	20230825	145200	226424750	15880	15880	15880	15880	0
299	20230825	145100	226424750	15880	15820	15880	15820	404
300	20230825	145000	220033410	15820	15820	15820	15820	0
301	20230825	144900	220033410	15820	15820	15820	15820	160
302	20230825	144800	217502210	15820	15820	15820	15820	0
303	20230825	144700	217502210	15820	15820	15820	15820	5
304	20230825	144600	217423110	15820	15810	15820	15810	192
305	20230825	144500	214385770	15820	15830	15830	15820	60
306	20230825	144400	213436550	15830	15830	15830	15830	1
307	20230825	144300	213420720	15830	15830	15830	15830	5
308	20230825	144200	213341570	15830	15830	15830	15830	0
309	20230825	144100	213341570	15830	15830	15830	15830	5
310	20230825	144000	213262420	15830	15830	15830	15830	1
311	20230825	143900	213246590	15830	15830	15830	15830	10
312	20230825	143800	213088290	15880	15880	15880	15880	1
313	20230825	143700	213072410	15830	15840	15840	15830	5
314	20230825	143600	212993220	15840	15840	15840	15840	1
315	20230825	143500	212977380	15840	15840	15840	15840	0
316	20230825	143400	212977380	15840	15840	15840	15840	0
317	20230825	143300	212977380	15840	15840	15840	15840	1
318	20230825	143200	212961540	15810	15810	15810	15810	0
319	20230825	143100	212961540	15810	15810	15810	15810	0
320	20230825	143000	212961540	15810	15810	15810	15810	0
321	20230825	142900	212961540	15810	15820	15820	15810	254
322	20230825	142800	208945530	15820	15820	15820	15820	0
323	20230825	142700	208945530	15820	15820	15820	15820	100
324	20230825	142600	207363530	15820	15840	15850	15820	225
325	20230825	142500	203801960	15840	15850	15850	15840	2
326	20230825	142400	203770270	15850	15850	15850	15850	35
327	20230825	142300	203215520	15860	15860	15860	15860	1
328	20230825	142200	203199660	15860	15860	15860	15860	10
329	20230825	142100	203041060	15870	15870	15870	15870	1
330	20230825	142000	203025190	15870	15870	15870	15870	2
331	20230825	141900	202993450	15870	15870	15870	15870	4
332	20230825	141800	202929970	15870	15870	15870	15870	0
333	20230825	141700	202929970	15870	15870	15870	15870	0
334	20230825	141600	202929970	15870	15870	15870	15870	0
335	20230825	141500	202929970	15870	15870	15870	15870	3
336	20230825	141400	202882360	15920	15920	15920	15920	3
337	20230825	141300	202834600	15870	15870	15870	15870	0
338	20230825	141200	202834600	15870	15870	15870	15870	0
339	20230825	141100	202834600	15870	15870	15870	15870	1
340	20230825	141000	202818730	15930	15900	15930	15900	5
341	20230825	140900	202739140	15890	15890	15890	15890	10
342	20230825	140800	202580240	15850	15850	15850	15850	0
343	20230825	140700	202580240	15850	15850	15850	15850	1
344	20230825	140600	202564390	15850	15850	15850	15850	0
345	20230825	140500	202564390	15850	15850	15850	15850	112
346	20230825	140400	200789190	15850	15910	15930	15850	98
347	20230825	140300	199235540	15850	15850	15850	15850	407
348	20230825	140200	192784590	15840	15840	15840	15840	82
349	20230825	140100	191485710	15840	15840	15840	15840	0
350	20230825	140000	191485710	15840	15840	15840	15840	0
351	20230825	135900	191485710	15840	15840	15840	15840	10
352	20230825	135800	191327310	15840	15840	15840	15840	0
353	20230825	135700	191327310	15840	15840	15840	15840	0
354	20230825	135600	191327310	15840	15840	15840	15840	0
355	20230825	135500	191327310	15840	15840	15840	15840	0
356	20230825	135400	191327310	15840	15840	15840	15840	10
357	20230825	135300	191168910	15830	15830	15830	15830	79
358	20230825	135200	189918340	15830	15830	15830	15830	17
359	20230825	135100	189649230	15830	15830	15830	15830	19
360	20230825	135000	189348460	15830	15830	15830	15830	0
361	20230825	134900	189348460	15830	15830	15830	15830	7
362	20230825	134800	189237650	15830	15830	15830	15830	0
363	20230825	134700	189237650	15830	15830	15830	15830	1
364	20230825	134600	189221820	15830	15830	15830	15830	1
365	20230825	134500	189205990	15830	15830	15830	15830	6
366	20230825	134400	189111010	15820	15820	15820	15820	0
367	20230825	134300	189111010	15820	15820	15820	15820	0
368	20230825	134200	189111010	15820	15820	15820	15820	0
369	20230825	134100	189111010	15820	15830	15830	15820	19
370	20230825	134000	188810310	15840	15840	15840	15840	3
371	20230825	133900	188762790	15850	15840	15850	15840	10
372	20230825	133800	188604370	15840	15840	15840	15830	44
373	20230825	133700	187907430	15840	15840	15840	15830	5
374	20230825	133600	187828240	15840	15840	15840	15840	2
375	20230825	133500	187796560	15840	15840	15840	15840	2
376	20230825	133400	187764880	15850	15850	15850	15850	0
377	20230825	133300	187764880	15850	15850	15850	15850	1
378	20230825	133200	187749030	15850	15850	15850	15850	4
379	20230825	133100	187685630	15850	15850	15850	15850	4
380	20230825	133000	187622230	15850	15850	15850	15850	0
381	20230825	132900	187622230	15850	15850	15850	15850	5
382	20230825	132800	187542980	15820	15820	15820	15820	0
383	20230825	132700	187542980	15820	15820	15820	15820	112
384	20230825	132600	185771140	15820	15820	15820	15820	7
385	20230825	132500	185660400	15820	15820	15820	15820	3
386	20230825	132400	185612940	15820	15840	15840	15820	251
387	20230825	132300	181640360	15850	15850	15850	15850	0
388	20230825	132200	181640360	15850	15850	15850	15850	0
389	20230825	132100	181640360	15850	15850	15850	15850	1
390	20230825	132000	181624510	15850	15850	15850	15850	1
391	20230825	131900	181608660	15840	15840	15840	15840	0
392	20230825	131800	181608660	15840	15840	15840	15840	0
393	20230825	131700	181608660	15840	15840	15840	15840	0
394	20230825	131600	181608660	15840	15850	15850	15840	78
395	20230825	131500	180372430	15840	15840	15840	15840	0
396	20230825	131400	180372430	15840	15840	15840	15840	0
397	20230825	131300	180372430	15840	15840	15840	15840	0
398	20230825	131200	180372430	15840	15840	15840	15840	0
399	20230825	131100	180372430	15840	15840	15840	15840	0
400	20230825	131000	180372430	15840	15840	15840	15840	0
401	20230825	130900	180372430	15840	15840	15840	15840	0
402	20230825	130800	180372430	15840	15840	15840	15840	20
403	20230825	130700	180055630	15850	15850	15850	15850	0
404	20230825	130600	180055630	15850	15850	15850	15850	95
405	20230825	130500	178549880	15850	15850	15850	15850	2
406	20230825	130400	178518180	15870	15870	15870	15870	0
407	20230825	130300	178518180	15870	15870	15870	15870	58
408	20230825	130200	177597720	15860	15860	15860	15860	0
409	20230825	130100	177597720	15860	15850	15860	15850	82
410	20230825	130000	176297880	15840	15840	15840	15840	21
411	20230825	125900	175965240	15850	15860	15860	15850	289
412	20230825	125800	171384490	15860	15860	15860	15860	0
413	20230825	125700	171384490	15860	15860	15860	15860	0
414	20230825	125600	171384490	15860	15860	15860	15860	0
415	20230825	125500	171384490	15860	15860	15860	15860	0
416	20230825	125400	171384490	15860	15870	15870	15860	118
417	20230825	125300	169512980	15870	15870	15870	15870	0
418	20230825	125200	169512980	15870	15870	15870	15870	0
419	20230825	125100	169512980	15870	15870	15870	15870	0
420	20230825	125000	169512980	15870	15870	15870	15870	0
421	20230825	124900	169512980	15870	15870	15870	15870	161
422	20230825	124800	166957910	15870	15870	15870	15870	0
423	20230825	124700	166957910	15870	15870	15870	15870	0
424	20230825	124600	166957910	15870	15870	15870	15870	10
425	20230825	124500	166799210	15870	15870	15870	15870	6
426	20230825	124400	166703990	15870	15870	15870	15870	2
427	20230825	124300	166672250	15900	15900	15900	15900	0
428	20230825	124200	166672250	15900	15900	15900	15900	0
429	20230825	124100	166672250	15900	15900	15900	15900	0
430	20230825	124000	166672250	15900	15900	15900	15900	0
431	20230825	123900	166672250	15900	15900	15900	15900	0
432	20230825	123800	166672250	15900	15900	15900	15900	0
433	20230825	123700	166672250	15900	15900	15900	15900	50
434	20230825	123600	165877250	15940	15940	15940	15940	0
435	20230825	123500	165877250	15940	15940	15940	15940	0
436	20230825	123400	165877250	15940	15940	15940	15940	0
437	20230825	123300	165877250	15940	15940	15940	15940	0
438	20230825	123200	165877250	15940	15940	15940	15940	0
439	20230825	123100	165877250	15940	15940	15940	15940	0
440	20230825	123000	165877250	15940	15940	15940	15940	1
441	20230825	122900	165861310	15850	15880	15880	15850	300
442	20230825	122800	161103390	15880	15880	15880	15880	0
443	20230825	122700	161103390	15880	15880	15880	15880	0
444	20230825	122600	161103390	15880	15880	15880	15880	0
445	20230825	122500	161103390	15880	15880	15880	15880	0
446	20230825	122400	161103390	15880	15880	15880	15880	0
447	20230825	122300	161103390	15880	15880	15880	15880	0
448	20230825	122200	161103390	15880	15880	15880	15870	127
449	20230825	122100	159087520	15880	15900	15900	15880	187
450	20230825	122000	156117780	15980	15980	15980	15980	0
451	20230825	121900	156117780	15980	15980	15980	15980	10
452	20230825	121800	155957980	15980	15980	15980	15980	0
453	20230825	121700	155957980	15980	15980	15980	15980	0
454	20230825	121600	155957980	15980	15980	15980	15980	0
455	20230825	121500	155957980	15980	15980	15980	15980	0
456	20230825	121400	155957980	15980	15980	15980	15980	0
457	20230825	121300	155957980	15980	15980	15980	15980	0
458	20230825	121200	155957980	15980	15980	15980	15980	0
459	20230825	121100	155957980	15980	15980	15980	15980	0
460	20230825	121000	155957980	15980	15980	15980	15980	0
461	20230825	120900	155957980	15980	15980	15980	15980	0
462	20230825	120800	155957980	15980	15980	15980	15980	0
463	20230825	120700	155957980	15980	15980	15980	15980	0
464	20230825	120600	155957980	15980	15980	15980	15980	0
465	20230825	120500	155957980	15980	15980	15980	15980	0
466	20230825	120400	155957980	15980	15980	15980	15980	0
467	20230825	120300	155957980	15980	15980	15980	15980	0
468	20230825	120200	155957980	15980	15980	15980	15980	0
469	20230825	120100	155957980	15980	15980	15980	15980	1
470	20230825	120000	155942000	15950	15950	15950	15950	0
471	20230825	115900	155942000	15950	15950	15950	15950	0
472	20230825	115800	155942000	15950	15950	15950	15950	0
473	20230825	115700	155942000	15950	15950	15950	15950	0
474	20230825	115600	155942000	15950	15950	15950	15950	0
475	20230825	115500	155942000	15950	15950	15950	15950	1
476	20230825	115400	155926050	15990	15990	15990	15990	2
477	20230825	115300	155894070	15990	15990	15990	15990	7
478	20230825	115200	155782140	15990	15990	15990	15990	0
479	20230825	115100	155782140	15990	15980	15990	15980	13
480	20230825	115000	155574390	15960	15960	15960	15960	217
481	20230825	114900	152111070	15940	15930	15940	15930	271
482	20230825	114800	147792330	15940	15940	15940	15940	591
483	20230825	114700	138371790	15940	15930	15940	15930	13
484	20230825	114600	138164670	15890	15890	15890	15890	22
485	20230825	114500	137815090	15880	15880	15880	15880	0
486	20230825	114400	137815090	15880	15880	15880	15880	0
487	20230825	114300	137815090	15880	15880	15880	15880	0
488	20230825	114200	137815090	15880	15880	15880	15880	30
489	20230825	114100	137338690	15880	15880	15880	15880	100
490	20230825	114000	135750690	15880	15880	15880	15880	0
491	20230825	113900	135750690	15880	15880	15880	15880	0
492	20230825	113800	135750690	15880	15890	15890	15880	23
493	20230825	113700	135385400	15880	15880	15880	15880	4
494	20230825	113600	135321880	15890	15890	15890	15890	0
495	20230825	113500	135321880	15890	15890	15890	15890	0
496	20230825	113400	135321880	15890	15890	15890	15890	0
497	20230825	113300	135321880	15890	15900	15900	15890	403
498	20230825	113200	128917540	15900	15910	15910	15900	50
499	20230825	113100	128122480	15920	15930	15940	15920	34
500	20230825	113000	127580970	15920	15930	15930	15920	80
501	20230825	112900	126306580	15940	15940	15940	15940	0
502	20230825	112800	126306580	15940	15940	15940	15940	7
503	20230825	112700	126195000	15930	15930	15930	15930	5
504	20230825	112600	126115350	15940	15940	15940	15940	4
505	20230825	112500	126051590	15940	15940	15940	15940	0
506	20230825	112400	126051590	15940	15940	15940	15940	0
507	20230825	112300	126051590	15940	15940	15940	15940	0
508	20230825	112200	126051590	15940	15940	15940	15940	0
509	20230825	112100	126051590	15940	15940	15940	15940	0
510	20230825	112000	126051590	15940	15940	15940	15940	15
511	20230825	111900	125812490	15940	15940	15940	15940	0
512	20230825	111800	125812490	15940	15940	15940	15940	0
513	20230825	111700	125812490	15940	15940	15940	15940	0
514	20230825	111600	125812490	15940	15940	15940	15940	0
515	20230825	111500	125812490	15940	15940	15940	15940	0
516	20230825	111400	125812490	15940	15950	15950	15940	24
517	20230825	111300	125429720	15950	15950	15950	15950	5
518	20230825	111200	125349970	15960	15960	15960	15960	0
519	20230825	111100	125349970	15960	15960	15960	15960	4
520	20230825	111000	125286130	15950	15950	15950	15950	40
521	20230825	110900	124648130	15960	15960	15960	15960	0
522	20230825	110800	124648130	15960	15960	15960	15960	0
523	20230825	110700	124648130	15960	15960	15960	15960	0
524	20230825	110600	124648130	15960	15960	15960	15960	5
525	20230825	110500	124568330	15990	15990	15990	15990	0
526	20230825	110400	124568330	15990	15990	15990	15990	3
527	20230825	110300	124520360	15990	15970	15990	15970	40
528	20230825	110200	123881370	15970	15970	15970	15970	0
529	20230825	110100	123881370	15970	15970	15970	15970	2
530	20230825	110000	123849430	15980	15980	15980	15980	0
531	20230825	105900	123849430	15980	15980	15980	15980	2
532	20230825	105800	123817470	15990	15990	15990	15990	3
533	20230825	105700	123769500	15990	15990	15990	15990	0
534	20230825	105600	123769500	15990	15990	15990	15990	0
535	20230825	105500	123769500	15990	15990	15990	15990	0
536	20230825	105400	123769500	15990	15950	16000	15950	47
537	20230825	105300	123018300	15900	15900	15900	15900	305
538	20230825	105200	118168800	15900	15900	15900	15900	0
539	20230825	105100	118168800	15900	15900	15900	15900	269
540	20230825	105000	113891700	15900	15900	15900	15900	0
541	20230825	104900	113891700	15900	15900	15900	15900	0
542	20230825	104800	113891700	15900	15900	15900	15900	0
543	20230825	104700	113891700	15900	15900	15900	15900	101
544	20230825	104600	112285800	15900	15900	15900	15900	0
545	20230825	104500	112285800	15900	15900	15900	15900	30
546	20230825	104400	111808800	15900	15900	15900	15900	0
547	20230825	104300	111808800	15900	15900	15900	15900	0
548	20230825	104200	111808800	15900	15900	15900	15900	30
549	20230825	104100	111331800	15900	15900	15900	15900	0
550	20230825	104000	111331800	15900	15900	15900	15900	0
551	20230825	103900	111331800	15900	15880	15900	15880	5
552	20230825	103800	111252360	15880	15900	15900	15880	341
553	20230825	103700	105835150	15900	15900	15900	15900	3
554	20230825	103600	105787450	15900	15900	15900	15900	1
555	20230825	103500	105771550	15950	15950	15950	15950	91
556	20230825	103400	104320100	16000	16000	16000	16000	0
557	20230825	103300	104320100	16000	16000	16000	16000	0
558	20230825	103200	104320100	16000	16000	16000	16000	0
559	20230825	103100	104320100	16000	16000	16000	16000	0
560	20230825	103000	104320100	16000	16000	16000	16000	1
561	20230825	102900	104304100	16000	15950	16000	15950	37
562	20230825	102800	103713210	15950	15950	15950	15950	50
563	20230825	102700	102915710	15900	15900	15900	15900	0
564	20230825	102600	102915710	15900	15900	15900	15900	0
565	20230825	102500	102915710	15900	15900	15900	15900	22
566	20230825	102400	102565910	15880	15880	15880	15880	0
567	20230825	102300	102565910	15880	15880	15880	15880	0
568	20230825	102200	102565910	15880	15880	15880	15880	0
569	20230825	102100	102565910	15880	15880	15880	15880	0
570	20230825	102000	102565910	15880	15880	15880	15880	0
571	20230825	101900	102565910	15880	15880	15880	15880	0
572	20230825	101800	102565910	15880	15880	15880	15880	15
573	20230825	101700	102327710	15880	15900	15900	15880	71
574	20230825	101600	101199310	15950	15950	15950	15950	0
575	20230825	101500	101199310	15950	15950	15950	15950	0
576	20230825	101400	101199310	15950	15950	15950	15950	0
577	20230825	101300	101199310	15950	15950	15950	15950	0
578	20230825	101200	101199310	15950	15940	15950	15940	2
579	20230825	101100	101167420	15910	15910	15910	15910	0
580	20230825	101000	101167420	15910	15910	15910	15910	0
581	20230825	100900	101167420	15910	15910	15910	15910	0
582	20230825	100800	101167420	15910	15910	15910	15910	0
583	20230825	100700	101167420	15910	15900	15910	15900	23
584	20230825	100600	100801710	15870	15870	15870	15870	0
585	20230825	100500	100801710	15870	15900	15900	15870	150
586	20230825	100400	98418050	15870	15870	15870	15870	0
587	20230825	100300	98418050	15870	15870	15870	15870	0
588	20230825	100200	98418050	15870	15870	15870	15870	0
589	20230825	100100	98418050	15870	15870	15870	15870	0
590	20230825	100000	98418050	15870	15870	15870	15870	0
591	20230825	095900	98418050	15870	15890	15890	15870	200
592	20230825	095800	95243010	15870	15870	15870	15870	0
593	20230825	095700	95243010	15870	15870	15870	15870	0
594	20230825	095600	95243010	15870	15890	15900	15870	280
595	20230825	095500	90796060	15890	15890	15890	15890	0
596	20230825	095400	90796060	15890	15890	15890	15890	0
597	20230825	095300	90796060	15890	15890	15890	15890	0
598	20230825	095200	90796060	15890	15890	15890	15890	0
599	20230825	095100	90796060	15890	15890	15890	15890	0
600	20230825	095000	90796060	15890	15890	15890	15890	350
601	20230825	094900	85234560	15870	15890	15890	15870	400
602	20230825	094800	78885220	15890	15890	15890	15890	0
603	20230825	094700	78885220	15890	15910	15910	15890	224
604	20230825	094600	75324260	15900	15900	15900	15900	0
605	20230825	094500	75324260	15900	15900	15900	15900	0
606	20230825	094400	75324260	15900	15950	15950	15900	200
607	20230825	094300	72139440	15950	15950	15950	15950	0
608	20230825	094200	72139440	15950	15950	15950	15950	100
609	20230825	094100	70544440	15930	15930	15930	15930	0
610	20230825	094000	70544440	15930	15930	15930	15930	0
611	20230825	093900	70544440	15930	15930	15930	15930	71
612	20230825	093800	69413410	15950	15980	15980	15950	29
613	20230825	093700	68950460	16020	16020	16020	16020	0
614	20230825	093600	68950460	16020	16020	16020	16020	0
615	20230825	093500	68950460	16020	16020	16020	16020	0
616	20230825	093400	68950460	16020	16020	16020	16020	0
617	20230825	093300	68950460	16020	16020	16020	16020	0
618	20230825	093200	68950460	16020	16020	16020	16020	1000
619	20230825	093100	52930460	16020	16000	16020	16000	73
620	20230825	093000	51761780	16000	15960	16000	15960	3
621	20230825	092900	51713820	15970	15970	15970	15970	0
622	20230825	092800	51713820	15970	15970	15970	15970	215
623	20230825	092700	48280270	16030	16030	16030	16030	100
624	20230825	092600	46677270	16030	16030	16030	16030	2
625	20230825	092500	46645210	16000	16000	16000	16000	0
626	20230825	092400	46645210	16000	16000	16000	16000	0
627	20230825	092300	46645210	16000	16000	16000	16000	45
628	20230825	092200	45925210	16000	16000	16000	16000	0
629	20230825	092100	45925210	16000	16000	16000	16000	55
630	20230825	092000	45045210	15980	15980	15980	15980	28
631	20230825	091900	44597770	15970	15970	15970	15970	0
632	20230825	091800	44597770	15970	15970	15970	15970	0
633	20230825	091700	44597770	15970	15990	15990	15970	148
634	20230825	091600	42232730	16000	16010	16010	16000	144
635	20230825	091500	39928630	16000	16000	16000	16000	100
636	20230825	091400	38328630	16000	16000	16000	16000	5
637	20230825	091300	38248630	16040	16010	16040	16000	121
638	20230825	091200	36312370	16040	16040	16040	16040	13
639	20230825	091100	36103850	16040	16030	16040	16030	200
640	20230825	091000	32895860	16060	16020	16060	16020	375
641	20230825	090900	26880360	16020	15980	16020	15980	112
642	20230825	090800	25090400	15980	16030	16030	15980	130
643	20230825	090700	23012950	16030	15990	16030	15990	529
644	20230825	090600	14539040	15990	15940	15990	15940	121
645	20230825	090500	12607650	15930	15930	15930	15930	10
646	20230825	090400	12448350	15920	15800	15920	15800	105
647	20230825	090300	10788750	15840	15840	15840	15840	457
648	20230825	090200	3549870	15800	15850	15850	15800	67
649	20230825	090100	2490020	15860	15860	15860	15860	0
650	20230825	090000	2490020	15860	15860	15860	15860	157