KissMeData/192400/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	200500	380009040	16110	16110	16110	16110	556
3	20230823	200400	380009040	16110	16110	16110	16110	0
4	20230823	200300	380009040	16110	16110	16110	16110	0
5	20230823	200200	380009040	16110	16110	16110	16110	0
6	20230823	200100	380009040	16110	16110	16110	16110	0
7	20230823	200000	380009040	16110	16110	16110	16110	0
8	20230823	195900	380009040	16110	16110	16110	16110	0
9	20230823	195800	380009040	16110	16110	16110	16110	0
10	20230823	195700	380009040	16110	16110	16110	16110	0
11	20230823	195600	380009040	16110	16110	16110	16110	0
12	20230823	195500	380009040	16110	16110	16110	16110	0
13	20230823	195400	380009040	16110	16110	16110	16110	0
14	20230823	195300	380009040	16110	16110	16110	16110	0
15	20230823	195200	380009040	16110	16110	16110	16110	0
16	20230823	195100	380009040	16110	16110	16110	16110	0
17	20230823	195000	380009040	16110	16110	16110	16110	0
18	20230823	194900	380009040	16110	16110	16110	16110	0
19	20230823	194800	380009040	16110	16110	16110	16110	0
20	20230823	194700	380009040	16110	16110	16110	16110	0
21	20230823	194600	380009040	16110	16110	16110	16110	0
22	20230823	194500	380009040	16110	16110	16110	16110	0
23	20230823	194400	380009040	16110	16110	16110	16110	0
24	20230823	194300	380009040	16110	16110	16110	16110	0
25	20230823	194200	380009040	16110	16110	16110	16110	0
26	20230823	194100	380009040	16110	16110	16110	16110	0
27	20230823	194000	380009040	16110	16110	16110	16110	0
28	20230823	193900	380009040	16110	16110	16110	16110	0
29	20230823	193800	380009040	16110	16110	16110	16110	0
30	20230823	193700	380009040	16110	16110	16110	16110	0
31	20230823	193600	380009040	16110	16110	16110	16110	0
32	20230823	193500	380009040	16110	16110	16110	16110	556
33	20230823	193400	380009040	16110	16110	16110	16110	0
34	20230823	193300	380009040	16110	16110	16110	16110	0
35	20230823	193200	380009040	16110	16110	16110	16110	0
36	20230823	193100	380009040	16110	16110	16110	16110	0
37	20230823	193000	380009040	16110	16110	16110	16110	0
38	20230823	192900	380009040	16110	16110	16110	16110	0
39	20230823	192800	380009040	16110	16110	16110	16110	0
40	20230823	192700	380009040	16110	16110	16110	16110	0
41	20230823	192600	380009040	16110	16110	16110	16110	0
42	20230823	192500	380009040	16110	16110	16110	16110	0
43	20230823	192400	380009040	16110	16110	16110	16110	0
44	20230823	192300	380009040	16110	16110	16110	16110	0
45	20230823	192200	380009040	16110	16110	16110	16110	0
46	20230823	192100	380009040	16110	16110	16110	16110	0
47	20230823	192000	380009040	16110	16110	16110	16110	0
48	20230823	191900	380009040	16110	16110	16110	16110	0
49	20230823	191800	380009040	16110	16110	16110	16110	0
50	20230823	191700	380009040	16110	16110	16110	16110	0
51	20230823	191600	380009040	16110	16110	16110	16110	0
52	20230823	191500	380009040	16110	16110	16110	16110	0
53	20230823	191400	380009040	16110	16110	16110	16110	0
54	20230823	191300	380009040	16110	16110	16110	16110	0
55	20230823	191200	380009040	16110	16110	16110	16110	0
56	20230823	191100	380009040	16110	16110	16110	16110	0
57	20230823	191000	380009040	16110	16110	16110	16110	0
58	20230823	190900	380009040	16110	16110	16110	16110	0
59	20230823	190800	380009040	16110	16110	16110	16110	0
60	20230823	190700	380009040	16110	16110	16110	16110	0
61	20230823	190600	380009040	16110	16110	16110	16110	0
62	20230823	190500	380009040	16110	16110	16110	16110	556
63	20230823	190400	380009040	16110	16110	16110	16110	0
64	20230823	190300	380009040	16110	16110	16110	16110	0
65	20230823	190200	380009040	16110	16110	16110	16110	0
66	20230823	190100	380009040	16110	16110	16110	16110	0
67	20230823	190000	380009040	16110	16110	16110	16110	0
68	20230823	185900	380009040	16110	16110	16110	16110	0
69	20230823	185800	380009040	16110	16110	16110	16110	0
70	20230823	185700	380009040	16110	16110	16110	16110	0
71	20230823	185600	380009040	16110	16110	16110	16110	0
72	20230823	185500	380009040	16110	16110	16110	16110	0
73	20230823	185400	380009040	16110	16110	16110	16110	0
74	20230823	185300	380009040	16110	16110	16110	16110	0
75	20230823	185200	380009040	16110	16110	16110	16110	0
76	20230823	185100	380009040	16110	16110	16110	16110	0
77	20230823	185000	380009040	16110	16110	16110	16110	0
78	20230823	184900	380009040	16110	16110	16110	16110	0
79	20230823	184800	380009040	16110	16110	16110	16110	0
80	20230823	184700	380009040	16110	16110	16110	16110	0
81	20230823	184600	380009040	16110	16110	16110	16110	0
82	20230823	184500	380009040	16110	16110	16110	16110	0
83	20230823	184400	380009040	16110	16110	16110	16110	0
84	20230823	184300	380009040	16110	16110	16110	16110	0
85	20230823	184200	380009040	16110	16110	16110	16110	0
86	20230823	184100	380009040	16110	16110	16110	16110	0
87	20230823	184000	380009040	16110	16110	16110	16110	0
88	20230823	183900	380009040	16110	16110	16110	16110	0
89	20230823	183800	380009040	16110	16110	16110	16110	0
90	20230823	183700	380009040	16110	16110	16110	16110	0
91	20230823	183600	380009040	16110	16110	16110	16110	0
92	20230823	183500	380009040	16110	16110	16110	16110	556
93	20230823	183400	380009040	16110	16110	16110	16110	0
94	20230823	183300	380009040	16110	16110	16110	16110	0
95	20230823	183200	380009040	16110	16110	16110	16110	0
96	20230823	183100	380009040	16110	16110	16110	16110	0
97	20230823	183000	380009040	16110	16110	16110	16110	0
98	20230823	182900	380009040	16110	16110	16110	16110	0
99	20230823	182800	380009040	16110	16110	16110	16110	0
100	20230823	182700	380009040	16110	16110	16110	16110	0
101	20230823	182600	380009040	16110	16110	16110	16110	0
102	20230823	182500	380009040	16110	16110	16110	16110	0
103	20230823	182400	380009040	16110	16110	16110	16110	0
104	20230823	182300	380009040	16110	16110	16110	16110	0
105	20230823	182200	380009040	16110	16110	16110	16110	0
106	20230823	182100	380009040	16110	16110	16110	16110	0
107	20230823	182000	380009040	16110	16110	16110	16110	0
108	20230823	181900	380009040	16110	16110	16110	16110	0
109	20230823	181800	380009040	16110	16110	16110	16110	0
110	20230823	181700	380009040	16110	16110	16110	16110	0
111	20230823	181600	380009040	16110	16110	16110	16110	0
112	20230823	181500	380009040	16110	16110	16110	16110	0
113	20230823	181400	380009040	16110	16110	16110	16110	0
114	20230823	181300	380009040	16110	16110	16110	16110	0
115	20230823	181200	380009040	16110	16110	16110	16110	0
116	20230823	181100	380009040	16110	16110	16110	16110	0
117	20230823	181000	380009040	16110	16110	16110	16110	0
118	20230823	180900	380009040	16110	16110	16110	16110	0
119	20230823	180800	380009040	16110	16110	16110	16110	0
120	20230823	180700	380009040	16110	16110	16110	16110	0
121	20230823	180600	380009040	16110	16110	16110	16110	0
122	20230823	180500	380009040	16110	16110	16110	16110	556
123	20230823	180400	380009040	16110	16110	16110	16110	0
124	20230823	180300	380009040	16110	16110	16110	16110	0
125	20230823	180200	380009040	16110	16110	16110	16110	0
126	20230823	180100	380009040	16110	16110	16110	16110	0
127	20230823	180000	380009040	16110	16110	16110	16110	0
128	20230823	175900	380009040	16110	16110	16110	16110	0
129	20230823	175800	380009040	16110	16110	16110	16110	0
130	20230823	175700	380009040	16110	16110	16110	16110	0
131	20230823	175600	380009040	16110	16110	16110	16110	0
132	20230823	175500	380009040	16110	16110	16110	16110	0
133	20230823	175400	380009040	16110	16110	16110	16110	0
134	20230823	175300	380009040	16110	16110	16110	16110	0
135	20230823	175200	380009040	16110	16110	16110	16110	0
136	20230823	175100	380009040	16110	16110	16110	16110	0
137	20230823	175000	380009040	16110	16110	16110	16110	0
138	20230823	174900	380009040	16110	16110	16110	16110	0
139	20230823	174800	380009040	16110	16110	16110	16110	0
140	20230823	174700	380009040	16110	16110	16110	16110	0
141	20230823	174600	380009040	16110	16110	16110	16110	0
142	20230823	174500	380009040	16110	16110	16110	16110	0
143	20230823	174400	380009040	16110	16110	16110	16110	0
144	20230823	174300	380009040	16110	16110	16110	16110	0
145	20230823	174200	380009040	16110	16110	16110	16110	0
146	20230823	174100	380009040	16110	16110	16110	16110	0
147	20230823	174000	380009040	16110	16110	16110	16110	0
148	20230823	173900	380009040	16110	16110	16110	16110	0
149	20230823	173800	380009040	16110	16110	16110	16110	0
150	20230823	173700	380009040	16110	16110	16110	16110	0
151	20230823	173600	380009040	16110	16110	16110	16110	0
152	20230823	173500	380009040	16110	16110	16110	16110	556
153	20230823	173400	380009040	16110	16110	16110	16110	0
154	20230823	173300	380009040	16110	16110	16110	16110	0
155	20230823	173200	380009040	16110	16110	16110	16110	0
156	20230823	173100	380009040	16110	16110	16110	16110	0
157	20230823	173000	380009040	16110	16110	16110	16110	0
158	20230823	172900	380009040	16110	16110	16110	16110	0
159	20230823	172800	380009040	16110	16110	16110	16110	0
160	20230823	172700	380009040	16110	16110	16110	16110	0
161	20230823	172600	380009040	16110	16110	16110	16110	0
162	20230823	172500	380009040	16110	16110	16110	16110	0
163	20230823	172400	380009040	16110	16110	16110	16110	0
164	20230823	172300	380009040	16110	16110	16110	16110	0
165	20230823	172200	380009040	16110	16110	16110	16110	0
166	20230823	172100	380009040	16110	16110	16110	16110	0
167	20230823	172000	380009040	16110	16110	16110	16110	0
168	20230823	171900	380009040	16110	16110	16110	16110	0
169	20230823	171800	380009040	16110	16110	16110	16110	0
170	20230823	171700	380009040	16110	16110	16110	16110	0
171	20230823	171600	380009040	16110	16110	16110	16110	0
172	20230823	171500	380009040	16110	16110	16110	16110	0
173	20230823	171400	380009040	16110	16110	16110	16110	0
174	20230823	171300	380009040	16110	16110	16110	16110	0
175	20230823	171200	380009040	16110	16110	16110	16110	0
176	20230823	171100	380009040	16110	16110	16110	16110	0
177	20230823	171000	380009040	16110	16110	16110	16110	0
178	20230823	170900	380009040	16110	16110	16110	16110	0
179	20230823	170800	380009040	16110	16110	16110	16110	0
180	20230823	170700	380009040	16110	16110	16110	16110	0
181	20230823	170600	380009040	16110	16110	16110	16110	0
182	20230823	170500	380009040	16110	16110	16110	16110	556
183	20230823	170400	380009040	16110	16110	16110	16110	0
184	20230823	170300	380009040	16110	16110	16110	16110	0
185	20230823	170200	380009040	16110	16110	16110	16110	0
186	20230823	170100	380009040	16110	16110	16110	16110	0
187	20230823	170000	380009040	16110	16110	16110	16110	0
188	20230823	165900	380009040	16110	16110	16110	16110	0
189	20230823	165800	380009040	16110	16110	16110	16110	0
190	20230823	165700	380009040	16110	16110	16110	16110	0
191	20230823	165600	380009040	16110	16110	16110	16110	0
192	20230823	165500	380009040	16110	16110	16110	16110	0
193	20230823	165400	380009040	16110	16110	16110	16110	0
194	20230823	165300	380009040	16110	16110	16110	16110	0
195	20230823	165200	380009040	16110	16110	16110	16110	0
196	20230823	165100	380009040	16110	16110	16110	16110	0
197	20230823	165000	380009040	16110	16110	16110	16110	0
198	20230823	164900	380009040	16110	16110	16110	16110	0
199	20230823	164800	380009040	16110	16110	16110	16110	0
200	20230823	164700	380009040	16110	16110	16110	16110	0
201	20230823	164600	380009040	16110	16110	16110	16110	0
202	20230823	164500	380009040	16110	16110	16110	16110	0
203	20230823	164400	380009040	16110	16110	16110	16110	0
204	20230823	164300	380009040	16110	16110	16110	16110	0
205	20230823	164200	380009040	16110	16110	16110	16110	0
206	20230823	164100	380009040	16110	16110	16110	16110	0
207	20230823	164000	380009040	16110	16110	16110	16110	0
208	20230823	163900	380009040	16110	16110	16110	16110	0
209	20230823	163800	380009040	16110	16110	16110	16110	0
210	20230823	163700	380009040	16110	16110	16110	16110	0
211	20230823	163600	380009040	16110	16110	16110	16110	0
212	20230823	163500	380009040	16110	16110	16110	16110	556
213	20230823	163400	380009040	16110	16110	16110	16110	0
214	20230823	163300	380009040	16110	16110	16110	16110	0
215	20230823	163200	380009040	16110	16110	16110	16110	0
216	20230823	163100	380009040	16110	16110	16110	16110	0
217	20230823	163000	380009040	16110	16110	16110	16110	0
218	20230823	162900	380009040	16110	16110	16110	16110	0
219	20230823	162800	380009040	16110	16110	16110	16110	0
220	20230823	162700	380009040	16110	16110	16110	16110	0
221	20230823	162600	380009040	16110	16110	16110	16110	0
222	20230823	162500	380009040	16110	16110	16110	16110	0
223	20230823	162400	380009040	16110	16110	16110	16110	0
224	20230823	162300	380009040	16110	16110	16110	16110	0
225	20230823	162200	380009040	16110	16110	16110	16110	0
226	20230823	162100	380009040	16110	16110	16110	16110	0
227	20230823	162000	380009040	16110	16110	16110	16110	0
228	20230823	161900	380009040	16110	16110	16110	16110	0
229	20230823	161800	380009040	16110	16110	16110	16110	0
230	20230823	161700	380009040	16110	16110	16110	16110	0
231	20230823	161600	380009040	16110	16110	16110	16110	0
232	20230823	161500	380009040	16110	16110	16110	16110	0
233	20230823	161400	380009040	16110	16110	16110	16110	0
234	20230823	161300	380009040	16110	16110	16110	16110	0
235	20230823	161200	380009040	16110	16110	16110	16110	0
236	20230823	161100	380009040	16110	16110	16110	16110	0
237	20230823	161000	380009040	16110	16110	16110	16110	0
238	20230823	160900	380009040	16110	16110	16110	16110	0
239	20230823	160800	380009040	16110	16110	16110	16110	0
240	20230823	160700	380009040	16110	16110	16110	16110	0
241	20230823	160600	380009040	16110	16110	16110	16110	0
242	20230823	160500	380009040	16110	16110	16110	16110	556
243	20230823	160400	380009040	16110	16110	16110	16110	0
244	20230823	160300	380009040	16110	16110	16110	16110	0
245	20230823	160200	380009040	16110	16110	16110	16110	0
246	20230823	160100	380009040	16110	16110	16110	16110	0
247	20230823	160000	380009040	16110	16110	16110	16110	0
248	20230823	155900	380009040	16110	16110	16110	16110	0
249	20230823	155800	380009040	16110	16110	16110	16110	0
250	20230823	155700	380009040	16110	16110	16110	16110	0
251	20230823	155600	380009040	16110	16110	16110	16110	0
252	20230823	155500	380009040	16110	16110	16110	16110	0
253	20230823	155400	380009040	16110	16110	16110	16110	0
254	20230823	155300	380009040	16110	16110	16110	16110	0
255	20230823	155200	380009040	16110	16110	16110	16110	0
256	20230823	155100	380009040	16110	16110	16110	16110	0
257	20230823	155000	380009040	16110	16110	16110	16110	0
258	20230823	154900	380009040	16110	16110	16110	16110	0
259	20230823	154800	380009040	16110	16110	16110	16110	0
260	20230823	154700	380009040	16110	16110	16110	16110	0
261	20230823	154600	380009040	16110	16110	16110	16110	0
262	20230823	154500	380009040	16110	16110	16110	16110	0
263	20230823	154400	380009040	16110	16110	16110	16110	0
264	20230823	154300	380009040	16110	16110	16110	16110	0
265	20230823	154200	380009040	16110	16110	16110	16110	0
266	20230823	154100	380009040	16110	16110	16110	16110	0
267	20230823	154000	380009040	16110	16110	16110	16110	0
268	20230823	153900	380009040	16110	16110	16110	16110	0
269	20230823	153800	380009040	16110	16110	16110	16110	0
270	20230823	153700	380009040	16110	16110	16110	16110	0
271	20230823	153600	380009040	16110	16110	16110	16110	0
272	20230823	153500	380009040	16110	16110	16110	16110	556
273	20230823	153400	380009040	16110	16110	16110	16110	0
274	20230823	153300	380009040	16110	16110	16110	16110	0
275	20230823	153200	380009040	16110	16110	16110	16110	0
276	20230823	153100	380009040	16110	16110	16110	16110	0
277	20230823	153000	380009040	16110	16110	16110	16110	556
278	20230823	152900	371051880	16100	16100	16100	16100	0
279	20230823	152800	371051880	16100	16100	16100	16100	0
280	20230823	152700	371051880	16100	16100	16100	16100	0
281	20230823	152600	371051880	16100	16100	16100	16100	0
282	20230823	152500	371051880	16100	16100	16100	16100	0
283	20230823	152400	371051880	16100	16100	16100	16100	0
284	20230823	152300	371051880	16100	16100	16100	16100	0
285	20230823	152200	371051880	16100	16100	16100	16100	0
286	20230823	152100	371051880	16100	16100	16100	16100	0
287	20230823	152000	371051880	16100	16100	16100	16100	0
288	20230823	151900	371051880	16100	15930	16100	15930	72
289	20230823	151800	369898250	15930	15930	15930	15930	0
290	20230823	151700	369898250	15930	15930	15930	15930	8
291	20230823	151600	369770810	15960	15960	15960	15960	41
292	20230823	151500	369116450	15960	15960	16000	15930	45
293	20230823	151400	368398040	15960	15960	15970	15960	8
294	20230823	151300	368270330	16000	15960	16000	15960	13
295	20230823	151200	368062770	15960	15950	16000	15950	18
296	20230823	151100	367775270	15950	15950	16000	15950	14
297	20230823	151000	367551720	16000	15950	16000	15950	18
298	20230823	150900	367264320	15960	15960	16000	15920	141
299	20230823	150800	365015290	15960	15960	16000	15920	523
300	20230823	150700	356681060	15960	15960	16000	15960	41
301	20230823	150600	356026580	15960	15960	16000	15960	17
302	20230823	150500	355754890	16010	16000	16010	15960	21
303	20230823	150400	355419220	15960	15960	16000	15960	202
304	20230823	150300	352187750	16000	15960	16000	15960	19
305	20230823	150200	351884120	16000	15960	16000	15960	18
306	20230823	150100	351596400	15960	15960	16000	15960	15
307	20230823	150000	351356600	15960	16000	16000	15960	12
308	20230823	145900	351164960	16000	15960	16000	15960	15
309	20230823	145800	350925280	16000	15960	16000	15960	47
310	20230823	145700	350173930	16000	16000	16000	15960	416
311	20230823	145600	343518040	16000	16010	16010	15960	25
312	20230823	145500	343118100	16000	16000	16000	15970	16
313	20230823	145400	342862350	16000	15970	16000	15970	15
314	20230823	145300	342622530	16000	15970	16000	15970	23
315	20230823	145200	342254950	15970	15970	16000	15970	18
316	20230823	145100	341967200	15970	16000	16000	15970	11
317	20230823	145000	341791350	15960	16000	16000	15960	9
318	20230823	144900	341647420	15960	15960	16000	15960	20
319	20230823	144800	341327960	15960	16000	16000	15960	12
320	20230823	144700	341136160	15960	16000	16000	15960	45
321	20230823	144600	340416380	15960	16000	16000	15960	9
322	20230823	144500	340272660	15970	16000	16000	15970	14
323	20230823	144400	340048900	15960	15960	16000	15960	13
324	20230823	144300	339841140	15960	15960	16000	15960	24
325	20230823	144200	339457830	16000	15960	16000	15960	10
326	20230823	144100	339297910	15960	15960	16000	15960	13
327	20230823	144000	339090110	15960	15990	16010	15960	8
328	20230823	143900	338962320	16000	15960	16000	15960	12
329	20230823	143800	338770530	15980	15980	15980	15950	7
330	20230823	143700	338658730	15970	15990	16030	15970	11
331	20230823	143600	338482660	15960	16000	16000	15960	8
332	20230823	143500	338354840	16000	15990	16000	15970	33
333	20230823	143400	337827150	15990	15990	16020	15990	16
334	20230823	143300	337570950	15980	16010	16200	15980	91
335	20230823	143200	336108200	16000	15950	16000	15950	13
336	20230823	143100	335900450	15950	15950	16000	15950	12
337	20230823	143000	335708700	15960	16000	16000	15960	7
338	20230823	142900	335596820	15980	15980	15980	15980	0
339	20230823	142800	335596820	15980	15930	15980	15930	75
340	20230823	142700	334401210	15920	15920	15920	15920	2
341	20230823	142600	334369370	15920	15920	15920	15920	3
342	20230823	142500	334321610	15920	15920	15920	15920	0
343	20230823	142400	334321610	15920	15920	15920	15920	2
344	20230823	142300	334289770	15920	15920	15920	15920	5
345	20230823	142200	334210170	15920	15920	15920	15920	2
346	20230823	142100	334178330	15920	15920	15920	15920	0
347	20230823	142000	334178330	15920	15930	15930	15920	60
348	20230823	141900	333222540	15930	15930	15930	15930	41
349	20230823	141800	332569410	15920	15920	15920	15920	3
350	20230823	141700	332521650	15920	15920	15920	15920	2
351	20230823	141600	332489810	15920	15920	15920	15920	3
352	20230823	141500	332442050	15920	15920	15920	15920	0
353	20230823	141400	332442050	15920	15920	15930	15920	13
354	20230823	141300	332235080	15910	15910	15910	15910	3
355	20230823	141200	332187350	15920	15920	15920	15920	3
356	20230823	141100	332139590	15930	15930	15930	15930	1
357	20230823	141000	332123660	15940	15920	15940	15910	865
358	20230823	140900	318356380	15920	15930	15930	15920	7
359	20230823	140800	318244890	15930	15930	15930	15930	4
360	20230823	140700	318181170	15930	15930	15930	15930	3
361	20230823	140600	318133380	15930	15930	15930	15930	2
362	20230823	140500	318101520	15930	15930	15930	15930	0
363	20230823	140400	318101520	15930	15930	15930	15930	3
364	20230823	140300	318053730	15930	15930	15930	15930	2
365	20230823	140200	318021870	15930	15930	15930	15930	14
366	20230823	140100	317798850	15930	15930	15930	15930	2
367	20230823	140000	317766990	15930	15930	15930	15930	0
368	20230823	135900	317766990	15930	15940	15940	15930	5
369	20230823	135800	317687320	15930	15930	15930	15930	104
370	20230823	135700	316030600	15930	15930	15930	15930	3
371	20230823	135600	315982810	15930	15930	15930	15930	5
372	20230823	135500	315903160	15930	15930	15930	15930	0
373	20230823	135400	315903160	15930	15930	15930	15930	3
374	20230823	135300	315855370	15930	15940	15940	15930	6
375	20230823	135200	315759750	15930	15920	15930	15920	32
376	20230823	135100	315250050	15920	15920	15920	15920	2
377	20230823	135000	315218210	15920	15920	15920	15920	3
378	20230823	134900	315170450	15920	15920	15920	15920	3
379	20230823	134800	315122690	15920	15930	15930	15920	136
380	20230823	134700	312956230	15920	15920	15920	15920	3
381	20230823	134600	312908470	15920	15920	15920	15920	2
382	20230823	134500	312876630	15920	15920	15920	15920	0
383	20230823	134400	312876630	15920	15920	15920	15920	3
384	20230823	134300	312828870	15920	15920	15920	15920	12
385	20230823	134200	312637830	15920	15920	15920	15920	2
386	20230823	134100	312605990	15920	15920	15920	15920	3
387	20230823	134000	312558230	15920	15920	15920	15920	0
388	20230823	133900	312558230	15920	15920	15920	15920	2
389	20230823	133800	312526390	15920	15920	15920	15920	3
390	20230823	133700	312478630	15960	15960	15960	15960	0
391	20230823	133600	312478630	15960	15960	15960	15960	0
392	20230823	133500	312478630	15960	15960	15960	15960	0
393	20230823	133400	312478630	15960	15930	15960	15930	38
394	20230823	133300	311873260	15920	15920	15920	15920	3
395	20230823	133200	311825500	15920	15920	15920	15920	2
396	20230823	133100	311793660	15930	15910	15930	15910	126
397	20230823	133000	309787670	15910	15910	15910	15910	0
398	20230823	132900	309787670	15910	15910	15910	15910	2
399	20230823	132800	309755850	15910	15910	15910	15910	15
400	20230823	132700	309517200	15910	15910	15910	15910	3
401	20230823	132600	309469470	15910	15910	15910	15910	6
402	20230823	132500	309374010	15910	15910	15910	15910	3
403	20230823	132400	309326280	15910	15920	15920	15910	17
404	20230823	132300	309055660	15910	15910	15910	15910	6
405	20230823	132200	308960200	15910	15910	15910	15910	2
406	20230823	132100	308928380	15910	15910	15910	15910	3
407	20230823	132000	308880650	15910	15910	15910	15910	0
408	20230823	131900	308880650	15910	15910	15910	15910	5
409	20230823	131800	308801100	15910	15910	15910	15910	3
410	20230823	131700	308753370	15910	15910	15910	15910	5
411	20230823	131600	308673820	15910	15910	15910	15910	448
412	20230823	131500	301546140	15910	15910	15910	15910	0
413	20230823	131400	301546140	15910	15920	15920	15910	152
414	20230823	131300	299126330	15920	15920	15920	15920	21
415	20230823	131200	298792010	15930	15930	15930	15930	9
416	20230823	131100	298648640	15910	15920	15920	15910	338
417	20230823	131000	293270320	15920	15920	15920	15920	0
418	20230823	130900	293270320	15920	15930	15930	15920	78
419	20230823	130800	292027810	15920	15920	15920	15920	12
420	20230823	130700	291836770	15920	15920	15920	15920	10
421	20230823	130600	291677570	15920	15930	15930	15920	7
422	20230823	130500	291566110	15950	15950	15950	15950	0
423	20230823	130400	291566110	15950	15950	15950	15950	184
424	20230823	130300	288631310	15950	15960	15960	15950	41
425	20230823	130200	287977020	15960	15960	15960	15950	203
426	20230823	130100	284738500	15980	15980	15980	15980	0
427	20230823	130000	284738500	15980	15980	15980	15980	4
428	20230823	125900	284674580	15980	15970	15980	15970	9
429	20230823	125800	284530840	15950	16100	16140	15950	232
430	20230823	125700	280812240	16000	15930	16500	15930	3031
431	20230823	125600	231259820	15910	15940	15940	15910	358
432	20230823	125500	225559100	15940	15940	15940	15940	0
433	20230823	125400	225559100	15940	15940	15940	15940	14
434	20230823	125300	225335940	15940	15940	15940	15940	3
435	20230823	125200	225288120	15940	15940	15940	15940	0
436	20230823	125100	225288120	15940	15930	15940	15930	5
437	20230823	125000	225208440	15940	15940	15940	15940	10
438	20230823	124900	225049040	15930	15940	15940	15930	7
439	20230823	124800	224937480	15930	15930	15930	15930	3
440	20230823	124700	224889690	15950	15950	15950	15950	5
441	20230823	124600	224809940	15940	15940	15940	15940	8
442	20230823	124500	224682420	15950	15950	15950	15950	0
443	20230823	124400	224682420	15950	15950	15950	15950	1
444	20230823	124300	224666470	15950	15970	15970	15930	38
445	20230823	124200	224060890	15970	15970	15970	15970	4
446	20230823	124100	223997010	15930	15930	15930	15930	0
447	20230823	124000	223997010	15930	15940	15940	15930	1146
448	20230823	123900	205741220	15990	15990	15990	15990	4
449	20230823	123800	205677260	15990	15930	15990	15930	60
450	20230823	123700	204719890	15940	15940	15940	15940	15
451	20230823	123600	204480790	15940	15930	15940	15930	18
452	20230823	123500	204193900	15930	15950	15950	15930	549
453	20230823	123400	195442690	15940	15950	15960	15940	26
454	20230823	123300	195027910	15950	15960	15960	15950	15
455	20230823	123200	194788560	15940	15950	15950	15940	573
456	20230823	123100	185649250	15960	15950	15960	15950	8
457	20230823	123000	185521600	15950	15960	15960	15950	35
458	20230823	122900	184963040	15950	15950	15950	15950	75
459	20230823	122800	183766790	15950	15950	15950	15950	8
460	20230823	122700	183639190	15960	15950	15960	15950	16
461	20230823	122600	183383970	15950	15950	15950	15950	5
462	20230823	122500	183304220	15960	15960	15960	15960	2
463	20230823	122400	183272300	15950	15950	15950	15950	5
464	20230823	122300	183192550	15950	15970	15970	15950	311
465	20230823	122200	178229990	15970	15970	15970	15960	13
466	20230823	122100	178022410	15960	15960	15960	15960	4
467	20230823	122000	177958570	15980	15980	15980	15980	0
468	20230823	121900	177958570	15980	15980	15980	15980	2
469	20230823	121800	177926610	15980	15980	15980	15980	2
470	20230823	121700	177894650	15980	15980	15980	15980	31
471	20230823	121600	177399270	15980	15970	15980	15970	6
472	20230823	121500	177303410	15980	15970	15980	15970	22
473	20230823	121400	176951910	15980	15980	15980	15980	1
474	20230823	121300	176935930	15980	15970	15980	15960	13
475	20230823	121200	176728330	15960	15970	15970	15960	11
476	20230823	121100	176552720	15960	15970	15970	15960	377
477	20230823	121000	170532120	15970	15970	15970	15970	0
478	20230823	120900	170532120	15970	15970	15970	15970	3
479	20230823	120800	170484210	15980	15980	15980	15970	14
480	20230823	120700	170260510	15980	15980	15980	15970	40
481	20230823	120600	169621340	15970	15970	15970	15970	5
482	20230823	120500	169541490	15970	15970	15970	15970	0
483	20230823	120400	169541490	15970	15970	15970	15970	3
484	20230823	120300	169493580	15970	15980	15980	15970	82
485	20230823	120200	168183410	15980	15980	15980	15980	3
486	20230823	120100	168135470	15980	15980	15980	15980	2
487	20230823	120000	168103510	15990	15990	15990	15990	3
488	20230823	115900	168055540	15980	15990	15990	15980	5
489	20230823	115800	167975620	15980	15990	15990	15980	4
490	20230823	115700	167911680	15980	15990	15990	15980	4
491	20230823	115600	167847740	15990	15980	15990	15980	8
492	20230823	115500	167719880	15980	15990	15990	15980	21
493	20230823	115400	167384210	15980	15990	15990	15980	4
494	20230823	115300	167320270	15990	15980	15990	15980	5
495	20230823	115200	167240350	15990	15980	15990	15980	5
496	20230823	115100	167160420	15990	15990	15990	15980	108
497	20230823	115000	165434540	15990	15990	15990	15990	2
498	20230823	114900	165402560	15980	15990	15990	15980	25
499	20230823	114800	165002970	15980	15990	15990	15980	17
500	20230823	114700	164731290	15990	15980	15990	15980	5
501	20230823	114600	164651360	15990	15980	15990	15980	5
502	20230823	114500	164571440	15990	15990	15990	15990	3
503	20230823	114400	164523470	15980	15990	15990	15980	4
504	20230823	114300	164459530	15990	15980	15990	15980	5
505	20230823	114200	164379610	15990	15990	15990	15980	13
506	20230823	114100	164171820	15990	15980	15990	15980	5
507	20230823	114000	164091900	15990	15990	15990	15990	2
508	20230823	113900	164059920	15980	15980	15990	15980	247
509	20230823	113800	160112830	15970	15980	15980	15970	5
510	20230823	113700	160032960	15980	15970	15980	15970	4
511	20230823	113600	159969060	15980	15970	15980	15970	61
512	20230823	113500	158994870	15980	16000	16000	15970	212
513	20230823	113400	155606430	16010	16000	16010	16000	4
514	20230823	113300	155542410	16010	16010	16010	16000	8
515	20230823	113200	155414360	16000	16010	16010	16000	97
516	20230823	113100	153861720	16010	16000	16010	16000	4
517	20230823	113000	153797700	16010	16010	16010	16010	2
518	20230823	112900	153765680	16000	16000	16010	16000	11
519	20230823	112800	153589660	16000	16010	16010	16000	4
520	20230823	112700	153525640	16000	16000	16010	16000	59
521	20230823	112600	152581620	16010	16000	16010	16000	11
522	20230823	112500	152405590	16010	16000	16010	16000	67
523	20230823	112400	151333570	16000	16010	16010	16000	5
524	20230823	112300	151253550	16000	16000	16010	16000	10
525	20230823	112200	151093530	16000	16010	16010	16000	5
526	20230823	112100	151013510	16000	16000	16010	16000	15
527	20230823	112000	150773490	16010	16010	16010	16010	2
528	20230823	111900	150741470	16000	16010	16010	16000	6
529	20230823	111800	150645440	16010	16010	16010	16000	5
530	20230823	111700	150565410	16010	16000	16010	16000	5
531	20230823	111600	150485390	16010	16010	16010	16000	11
532	20230823	111500	150309300	16010	16010	16010	16010	2
533	20230823	111400	150277280	16000	16010	16010	16000	6
534	20230823	111300	150181260	16000	16010	16010	16000	5
535	20230823	111200	150101230	16010	16000	16010	16000	5
536	20230823	111100	150021210	16000	16000	16010	16000	6
537	20230823	111000	149925190	16000	16010	16010	16000	22
538	20230823	110900	149573170	16000	16010	16010	16000	5
539	20230823	110800	149493150	16010	16000	16010	16000	4
540	20230823	110700	149429130	16010	16010	16010	16000	8
541	20230823	110600	149301080	16000	15990	16000	15990	40
542	20230823	110500	148661100	16000	15990	16000	15990	5
543	20230823	110400	148581130	15990	16000	16000	15990	4
544	20230823	110300	148517150	15990	15990	16000	15990	11
545	20230823	110200	148341230	15990	15980	16000	15980	150
546	20230823	110100	145942260	15980	15980	15990	15980	6
547	20230823	110000	145846360	15990	15990	15990	15990	2
548	20230823	105900	145814380	15990	15980	15990	15980	34
549	20230823	105800	145271030	15970	15980	15980	15970	150
550	20230823	105700	142874530	15980	16000	16000	15980	113
551	20230823	105600	141067620	16000	15990	16000	15990	5
552	20230823	105500	140987650	16000	16000	16000	16000	7
553	20230823	105400	140875650	15990	16000	16000	15990	4
554	20230823	105300	140811670	16000	15990	16000	15990	6
555	20230823	105200	140715700	16000	16000	16000	16000	23
556	20230823	105100	140347700	16000	16000	16000	16000	12
557	20230823	105000	140155700	16000	16000	16000	16000	4
558	20230823	104900	140091700	16000	16000	16000	16000	2
559	20230823	104800	140059700	15990	16010	16010	15990	206
560	20230823	104700	136763700	16010	16010	16010	16010	3
561	20230823	104600	136715670	16000	16000	16010	16000	660
562	20230823	104500	126155650	16000	16010	16010	16000	205
563	20230823	104400	122875110	16020	16010	16020	16010	3
564	20230823	104300	122827060	16010	16010	16020	16010	4
565	20230823	104200	122763000	16010	16020	16020	16000	234
566	20230823	104100	119016660	16010	16060	16060	16010	265
567	20230823	104000	114770180	16050	16090	16090	16050	228
568	20230823	103900	111105790	16100	16090	16100	16090	5
569	20230823	103800	111025300	16110	16100	16110	16100	3
570	20230823	103700	110976980	16110	16100	16110	16100	3
571	20230823	103600	110928660	16100	16100	16110	16100	74
572	20230823	103500	109737240	16110	16110	16110	16100	12
573	20230823	103400	109543930	16110	16100	16110	16100	3
574	20230823	103300	109495610	16110	16100	16110	16100	4
575	20230823	103200	109431180	16110	16100	16110	16100	13
576	20230823	103100	109221840	16100	16100	16110	16100	105
577	20230823	103000	107530560	16110	16100	16110	16100	42
578	20230823	102900	106853950	16100	16100	16110	16100	23
579	20230823	102800	106483450	16100	16110	16110	16100	43
580	20230823	102700	105791130	16110	16100	16110	16100	4
581	20230823	102600	105726700	16110	16100	16110	16100	3
582	20230823	102500	105678380	16110	16100	16110	16100	3
583	20230823	102400	105630060	16110	16110	16110	16110	4
584	20230823	102300	105565620	16090	16120	16120	16090	10
585	20230823	102200	105404610	16120	16110	16120	16110	8
586	20230823	102100	105275660	16120	16110	16120	16110	17
587	20230823	102000	105001770	16110	16110	16110	16110	11
588	20230823	101900	104824560	16120	16120	16120	16110	18
589	20230823	101800	104534410	16110	16100	16110	16090	74
590	20230823	101700	103343510	16090	16110	16110	16090	21
591	20230823	101600	103005560	16120	16110	16120	16110	3
592	20230823	101500	102957210	16120	16120	16120	16110	13
593	20230823	101400	102747740	16120	16110	16120	16110	4
594	20230823	101300	102683270	16110	16120	16120	16110	29
595	20230823	101200	102216060	16120	16130	16130	16120	3
596	20230823	101100	102167680	16130	16130	16130	16130	2
597	20230823	101000	102135420	16120	16120	16130	16120	31
598	20230823	100900	101635500	16120	16110	16120	16110	191
599	20230823	100800	98558470	16120	16140	16140	16120	27
600	20230823	100700	98122780	16140	16130	16140	16130	4
601	20230823	100600	98058230	16140	16140	16140	16130	10
602	20230823	100500	97896840	16140	16140	16140	16140	2
603	20230823	100400	97864560	16140	16120	16140	16120	57
604	20230823	100300	96945150	16110	16110	16110	16110	13
605	20230823	100200	96735720	16100	16110	16110	16100	3
606	20230823	100100	96687400	16100	16100	16120	16100	151
607	20230823	100000	94253700	16100	16090	16100	16090	3
608	20230823	095900	94205410	16090	16080	16090	16080	36
609	20230823	095800	93626180	16090	16080	16090	16080	20
610	20230823	095700	93304560	16080	16070	16080	16070	50
611	20230823	095600	92500840	16070	16070	16070	16070	2
612	20230823	095500	92468700	16070	16060	16070	16060	5
613	20230823	095400	92388380	16060	16060	16070	16060	13
614	20230823	095300	92179570	16060	16050	16060	16050	28
615	20230823	095200	91730150	16050	16050	16050	16040	11
616	20230823	095100	91553610	16060	16060	16060	16060	3
617	20230823	095000	91505430	16060	16080	16080	16050	83
618	20230823	094900	90171740	16080	16090	16090	16080	5
619	20230823	094800	90091320	16080	16080	16080	16080	1
620	20230823	094700	90075240	16080	16080	16080	16080	1
621	20230823	094600	90059160	16090	16130	16130	16090	19
622	20230823	094500	89753270	16120	16120	16120	16120	62
623	20230823	094400	88753830	16120	16100	16120	16100	13
624	20230823	094300	88544410	16110	16100	16110	16100	55
625	20230823	094200	87658900	16100	16070	16100	16070	23
626	20230823	094100	87288670	16070	16120	16120	16050	45
627	20230823	094000	86565830	16120	16170	16180	16120	140
628	20230823	093900	84302620	16040	16030	16040	16030	6
629	20230823	093800	84206390	16040	16030	16040	16030	5
630	20230823	093700	84126230	16030	16030	16030	16030	88
631	20230823	093600	82715590	16030	16010	16030	16010	3
632	20230823	093500	82667540	15970	15970	15970	15970	0
633	20230823	093400	82667540	15970	15970	15970	15970	10
634	20230823	093300	82507840	15970	15970	15970	15970	2
635	20230823	093200	82475900	15970	15960	15970	15960	40
636	20230823	093100	81837160	15960	15970	15970	15950	51
637	20230823	093000	81023350	15960	15970	15970	15960	3
638	20230823	092900	80975450	15960	15960	15960	15960	4
639	20230823	092800	80911610	15950	15950	15950	15950	14
640	20230823	092700	80688310	15950	15950	15950	15950	12
641	20230823	092600	80496910	15940	15940	15940	15940	17
642	20230823	092500	80225930	15940	15930	15940	15930	3
643	20230823	092400	80178120	15930	15920	16000	15920	162
644	20230823	092300	77592880	15930	15930	15930	15920	140
645	20230823	092200	75363880	15930	15940	15940	15930	81
646	20230823	092100	74073520	15930	15940	15940	15930	4
647	20230823	092000	74009780	15950	15940	15950	15940	22
648	20230823	091900	73659030	15950	15920	15950	15920	450
649	20230823	091800	66489090	15920	15930	15930	15920	3
650	20230823	091700	66441310	15920	15930	15930	15920	10
651	20230823	091600	66282090	15920	15920	15930	15920	33
652	20230823	091500	65756710	15910	15930	15930	15910	689
653	20230823	091400	54784720	15940	15930	15940	15930	59
654	20230823	091300	53844830	15920	15920	15920	15920	57
655	20230823	091200	52937390	15910	15920	15920	15910	84
656	20230823	091100	51600690	15920	15920	15930	15920	17
657	20230823	091000	51330030	15920	15920	15920	15910	524
658	20230823	090900	42991520	15930	15930	15930	15930	3
659	20230823	090800	42943730	15920	15930	15930	15920	147
660	20230823	090700	40602320	15920	15920	15930	15920	43
661	20230823	090600	39917550	15920	15950	16000	15910	647
662	20230823	090500	29612230	15960	15940	15960	15940	332
663	20230823	090400	24313550	15960	15920	15960	15900	487
664	20230823	090300	16551800	15920	15920	15930	15920	16
665	20230823	090200	16297040	15930	15950	15950	15910	614
666	20230823	090100	6504950	15960	16000	16000	15950	192
667	20230823	090000	3434170	16040	16200	16200	16040	213