KissMeData/317870/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	203400	401819310	15820	15820	15820	15820	684
3	20230810	203300	401819310	15820	15820	15820	15820	0
4	20230810	203200	401819310	15820	15820	15820	15820	0
5	20230810	203100	401819310	15820	15820	15820	15820	0
6	20230810	203000	401819310	15820	15820	15820	15820	0
7	20230810	202900	401819310	15820	15820	15820	15820	0
8	20230810	202800	401819310	15820	15820	15820	15820	0
9	20230810	202700	401819310	15820	15820	15820	15820	0
10	20230810	202600	401819310	15820	15820	15820	15820	0
11	20230810	202500	401819310	15820	15820	15820	15820	0
12	20230810	202400	401819310	15820	15820	15820	15820	0
13	20230810	202300	401819310	15820	15820	15820	15820	0
14	20230810	202200	401819310	15820	15820	15820	15820	0
15	20230810	202100	401819310	15820	15820	15820	15820	0
16	20230810	202000	401819310	15820	15820	15820	15820	0
17	20230810	201900	401819310	15820	15820	15820	15820	0
18	20230810	201800	401819310	15820	15820	15820	15820	0
19	20230810	201700	401819310	15820	15820	15820	15820	0
20	20230810	201600	401819310	15820	15820	15820	15820	0
21	20230810	201500	401819310	15820	15820	15820	15820	0
22	20230810	201400	401819310	15820	15820	15820	15820	0
23	20230810	201300	401819310	15820	15820	15820	15820	0
24	20230810	201200	401819310	15820	15820	15820	15820	0
25	20230810	201100	401819310	15820	15820	15820	15820	0
26	20230810	201000	401819310	15820	15820	15820	15820	0
27	20230810	200900	401819310	15820	15820	15820	15820	0
28	20230810	200800	401819310	15820	15820	15820	15820	0
29	20230810	200700	401819310	15820	15820	15820	15820	0
30	20230810	200600	401819310	15820	15820	15820	15820	0
31	20230810	200500	401819310	15820	15820	15820	15820	0
32	20230810	200400	401819310	15820	15820	15820	15820	684
33	20230810	200300	401819310	15820	15820	15820	15820	0
34	20230810	200200	401819310	15820	15820	15820	15820	0
35	20230810	200100	401819310	15820	15820	15820	15820	0
36	20230810	200000	401819310	15820	15820	15820	15820	0
37	20230810	195900	401819310	15820	15820	15820	15820	0
38	20230810	195800	401819310	15820	15820	15820	15820	0
39	20230810	195700	401819310	15820	15820	15820	15820	0
40	20230810	195600	401819310	15820	15820	15820	15820	0
41	20230810	195500	401819310	15820	15820	15820	15820	0
42	20230810	195400	401819310	15820	15820	15820	15820	0
43	20230810	195300	401819310	15820	15820	15820	15820	0
44	20230810	195200	401819310	15820	15820	15820	15820	0
45	20230810	195100	401819310	15820	15820	15820	15820	0
46	20230810	195000	401819310	15820	15820	15820	15820	0
47	20230810	194900	401819310	15820	15820	15820	15820	0
48	20230810	194800	401819310	15820	15820	15820	15820	0
49	20230810	194700	401819310	15820	15820	15820	15820	0
50	20230810	194600	401819310	15820	15820	15820	15820	0
51	20230810	194500	401819310	15820	15820	15820	15820	0
52	20230810	194400	401819310	15820	15820	15820	15820	0
53	20230810	194300	401819310	15820	15820	15820	15820	0
54	20230810	194200	401819310	15820	15820	15820	15820	0
55	20230810	194100	401819310	15820	15820	15820	15820	0
56	20230810	194000	401819310	15820	15820	15820	15820	0
57	20230810	193900	401819310	15820	15820	15820	15820	0
58	20230810	193800	401819310	15820	15820	15820	15820	0
59	20230810	193700	401819310	15820	15820	15820	15820	0
60	20230810	193600	401819310	15820	15820	15820	15820	0
61	20230810	193500	401819310	15820	15820	15820	15820	0
62	20230810	193400	401819310	15820	15820	15820	15820	684
63	20230810	193300	401819310	15820	15820	15820	15820	0
64	20230810	193200	401819310	15820	15820	15820	15820	0
65	20230810	193100	401819310	15820	15820	15820	15820	0
66	20230810	193000	401819310	15820	15820	15820	15820	0
67	20230810	192900	401819310	15820	15820	15820	15820	0
68	20230810	192800	401819310	15820	15820	15820	15820	0
69	20230810	192700	401819310	15820	15820	15820	15820	0
70	20230810	192600	401819310	15820	15820	15820	15820	0
71	20230810	192500	401819310	15820	15820	15820	15820	0
72	20230810	192400	401819310	15820	15820	15820	15820	0
73	20230810	192300	401819310	15820	15820	15820	15820	0
74	20230810	192200	401819310	15820	15820	15820	15820	0
75	20230810	192100	401819310	15820	15820	15820	15820	0
76	20230810	192000	401819310	15820	15820	15820	15820	0
77	20230810	191900	401819310	15820	15820	15820	15820	0
78	20230810	191800	401819310	15820	15820	15820	15820	0
79	20230810	191700	401819310	15820	15820	15820	15820	0
80	20230810	191600	401819310	15820	15820	15820	15820	0
81	20230810	191500	401819310	15820	15820	15820	15820	0
82	20230810	191400	401819310	15820	15820	15820	15820	0
83	20230810	191300	401819310	15820	15820	15820	15820	0
84	20230810	191200	401819310	15820	15820	15820	15820	0
85	20230810	191100	401819310	15820	15820	15820	15820	0
86	20230810	191000	401819310	15820	15820	15820	15820	0
87	20230810	190900	401819310	15820	15820	15820	15820	0
88	20230810	190800	401819310	15820	15820	15820	15820	0
89	20230810	190700	401819310	15820	15820	15820	15820	0
90	20230810	190600	401819310	15820	15820	15820	15820	0
91	20230810	190500	401819310	15820	15820	15820	15820	0
92	20230810	190400	401819310	15820	15820	15820	15820	684
93	20230810	190300	401819310	15820	15820	15820	15820	0
94	20230810	190200	401819310	15820	15820	15820	15820	0
95	20230810	190100	401819310	15820	15820	15820	15820	0
96	20230810	190000	401819310	15820	15820	15820	15820	0
97	20230810	185900	401819310	15820	15820	15820	15820	0
98	20230810	185800	401819310	15820	15820	15820	15820	0
99	20230810	185700	401819310	15820	15820	15820	15820	0
100	20230810	185600	401819310	15820	15820	15820	15820	0
101	20230810	185500	401819310	15820	15820	15820	15820	0
102	20230810	185400	401819310	15820	15820	15820	15820	0
103	20230810	185300	401819310	15820	15820	15820	15820	0
104	20230810	185200	401819310	15820	15820	15820	15820	0
105	20230810	185100	401819310	15820	15820	15820	15820	0
106	20230810	185000	401819310	15820	15820	15820	15820	0
107	20230810	184900	401819310	15820	15820	15820	15820	0
108	20230810	184800	401819310	15820	15820	15820	15820	0
109	20230810	184700	401819310	15820	15820	15820	15820	0
110	20230810	184600	401819310	15820	15820	15820	15820	0
111	20230810	184500	401819310	15820	15820	15820	15820	0
112	20230810	184400	401819310	15820	15820	15820	15820	0
113	20230810	184300	401819310	15820	15820	15820	15820	0
114	20230810	184200	401819310	15820	15820	15820	15820	0
115	20230810	184100	401819310	15820	15820	15820	15820	0
116	20230810	184000	401819310	15820	15820	15820	15820	0
117	20230810	183900	401819310	15820	15820	15820	15820	0
118	20230810	183800	401819310	15820	15820	15820	15820	0
119	20230810	183700	401819310	15820	15820	15820	15820	0
120	20230810	183600	401819310	15820	15820	15820	15820	0
121	20230810	183500	401819310	15820	15820	15820	15820	0
122	20230810	183400	401819310	15820	15820	15820	15820	684
123	20230810	183300	401819310	15820	15820	15820	15820	0
124	20230810	183200	401819310	15820	15820	15820	15820	0
125	20230810	183100	401819310	15820	15820	15820	15820	0
126	20230810	183000	401819310	15820	15820	15820	15820	0
127	20230810	182900	401819310	15820	15820	15820	15820	0
128	20230810	182800	401819310	15820	15820	15820	15820	0
129	20230810	182700	401819310	15820	15820	15820	15820	0
130	20230810	182600	401819310	15820	15820	15820	15820	0
131	20230810	182500	401819310	15820	15820	15820	15820	0
132	20230810	182400	401819310	15820	15820	15820	15820	0
133	20230810	182300	401819310	15820	15820	15820	15820	0
134	20230810	182200	401819310	15820	15820	15820	15820	0
135	20230810	182100	401819310	15820	15820	15820	15820	0
136	20230810	182000	401819310	15820	15820	15820	15820	0
137	20230810	181900	401819310	15820	15820	15820	15820	0
138	20230810	181800	401819310	15820	15820	15820	15820	0
139	20230810	181700	401819310	15820	15820	15820	15820	0
140	20230810	181600	401819310	15820	15820	15820	15820	0
141	20230810	181500	401819310	15820	15820	15820	15820	0
142	20230810	181400	401819310	15820	15820	15820	15820	0
143	20230810	181300	401819310	15820	15820	15820	15820	0
144	20230810	181200	401819310	15820	15820	15820	15820	0
145	20230810	181100	401819310	15820	15820	15820	15820	0
146	20230810	181000	401819310	15820	15820	15820	15820	0
147	20230810	180900	401819310	15820	15820	15820	15820	0
148	20230810	180800	401819310	15820	15820	15820	15820	0
149	20230810	180700	401819310	15820	15820	15820	15820	0
150	20230810	180600	401819310	15820	15820	15820	15820	0
151	20230810	180500	401819310	15820	15820	15820	15820	0
152	20230810	180400	401819310	15820	15820	15820	15820	684
153	20230810	180300	401819310	15820	15820	15820	15820	0
154	20230810	180200	401819310	15820	15820	15820	15820	0
155	20230810	180100	401819310	15820	15820	15820	15820	0
156	20230810	180000	401819310	15820	15820	15820	15820	0
157	20230810	175900	401819310	15820	15820	15820	15820	0
158	20230810	175800	401819310	15820	15820	15820	15820	0
159	20230810	175700	401819310	15820	15820	15820	15820	0
160	20230810	175600	401819310	15820	15820	15820	15820	0
161	20230810	175500	401819310	15820	15820	15820	15820	0
162	20230810	175400	401819310	15820	15820	15820	15820	0
163	20230810	175300	401819310	15820	15820	15820	15820	0
164	20230810	175200	401819310	15820	15820	15820	15820	0
165	20230810	175100	401819310	15820	15820	15820	15820	0
166	20230810	175000	401819310	15820	15820	15820	15820	0
167	20230810	174900	401819310	15820	15820	15820	15820	0
168	20230810	174800	401819310	15820	15820	15820	15820	0
169	20230810	174700	401819310	15820	15820	15820	15820	0
170	20230810	174600	401819310	15820	15820	15820	15820	0
171	20230810	174500	401819310	15820	15820	15820	15820	0
172	20230810	174400	401819310	15820	15820	15820	15820	0
173	20230810	174300	401819310	15820	15820	15820	15820	0
174	20230810	174200	401819310	15820	15820	15820	15820	0
175	20230810	174100	401819310	15820	15820	15820	15820	0
176	20230810	174000	401819310	15820	15820	15820	15820	0
177	20230810	173900	401819310	15820	15820	15820	15820	0
178	20230810	173800	401819310	15820	15820	15820	15820	0
179	20230810	173700	401819310	15820	15820	15820	15820	0
180	20230810	173600	401819310	15820	15820	15820	15820	0
181	20230810	173500	401819310	15820	15820	15820	15820	0
182	20230810	173400	401819310	15820	15820	15820	15820	684
183	20230810	173300	401819310	15820	15820	15820	15820	0
184	20230810	173200	401819310	15820	15820	15820	15820	0
185	20230810	173100	401819310	15820	15820	15820	15820	0
186	20230810	173000	401819310	15820	15820	15820	15820	0
187	20230810	172900	401819310	15820	15820	15820	15820	0
188	20230810	172800	401819310	15820	15820	15820	15820	0
189	20230810	172700	401819310	15820	15820	15820	15820	0
190	20230810	172600	401819310	15820	15820	15820	15820	0
191	20230810	172500	401819310	15820	15820	15820	15820	0
192	20230810	172400	401819310	15820	15820	15820	15820	0
193	20230810	172300	401819310	15820	15820	15820	15820	0
194	20230810	172200	401819310	15820	15820	15820	15820	0
195	20230810	172100	401819310	15820	15820	15820	15820	0
196	20230810	172000	401819310	15820	15820	15820	15820	0
197	20230810	171900	401819310	15820	15820	15820	15820	0
198	20230810	171800	401819310	15820	15820	15820	15820	0
199	20230810	171700	401819310	15820	15820	15820	15820	0
200	20230810	171600	401819310	15820	15820	15820	15820	0
201	20230810	171500	401819310	15820	15820	15820	15820	0
202	20230810	171400	401819310	15820	15820	15820	15820	0
203	20230810	171300	401819310	15820	15820	15820	15820	0
204	20230810	171200	401819310	15820	15820	15820	15820	0
205	20230810	171100	401819310	15820	15820	15820	15820	0
206	20230810	171000	401819310	15820	15820	15820	15820	0
207	20230810	170900	401819310	15820	15820	15820	15820	0
208	20230810	170800	401819310	15820	15820	15820	15820	0
209	20230810	170700	401819310	15820	15820	15820	15820	0
210	20230810	170600	401819310	15820	15820	15820	15820	0
211	20230810	170500	401819310	15820	15820	15820	15820	0
212	20230810	170400	401819310	15820	15820	15820	15820	684
213	20230810	170300	401819310	15820	15820	15820	15820	0
214	20230810	170200	401819310	15820	15820	15820	15820	0
215	20230810	170100	401819310	15820	15820	15820	15820	0
216	20230810	170000	401819310	15820	15820	15820	15820	0
217	20230810	165900	401819310	15820	15820	15820	15820	0
218	20230810	165800	401819310	15820	15820	15820	15820	0
219	20230810	165700	401819310	15820	15820	15820	15820	0
220	20230810	165600	401819310	15820	15820	15820	15820	0
221	20230810	165500	401819310	15820	15820	15820	15820	0
222	20230810	165400	401819310	15820	15820	15820	15820	0
223	20230810	165300	401819310	15820	15820	15820	15820	0
224	20230810	165200	401819310	15820	15820	15820	15820	0
225	20230810	165100	401819310	15820	15820	15820	15820	0
226	20230810	165000	401819310	15820	15820	15820	15820	0
227	20230810	164900	401819310	15820	15820	15820	15820	0
228	20230810	164800	401819310	15820	15820	15820	15820	0
229	20230810	164700	401819310	15820	15820	15820	15820	0
230	20230810	164600	401819310	15820	15820	15820	15820	0
231	20230810	164500	401819310	15820	15820	15820	15820	0
232	20230810	164400	401819310	15820	15820	15820	15820	0
233	20230810	164300	401819310	15820	15820	15820	15820	0
234	20230810	164200	401819310	15820	15820	15820	15820	0
235	20230810	164100	401819310	15820	15820	15820	15820	0
236	20230810	164000	401819310	15820	15820	15820	15820	0
237	20230810	163900	401819310	15820	15820	15820	15820	0
238	20230810	163800	401819310	15820	15820	15820	15820	0
239	20230810	163700	401819310	15820	15820	15820	15820	0
240	20230810	163600	401819310	15820	15820	15820	15820	0
241	20230810	163500	401819310	15820	15820	15820	15820	0
242	20230810	163400	401819310	15820	15820	15820	15820	684
243	20230810	163300	401819310	15820	15820	15820	15820	0
244	20230810	163200	401819310	15820	15820	15820	15820	0
245	20230810	163100	401819310	15820	15820	15820	15820	0
246	20230810	163000	401819310	15820	15820	15820	15820	0
247	20230810	162900	401819310	15820	15820	15820	15820	0
248	20230810	162800	401819310	15820	15820	15820	15820	0
249	20230810	162700	401819310	15820	15820	15820	15820	0
250	20230810	162600	401819310	15820	15820	15820	15820	0
251	20230810	162500	401819310	15820	15820	15820	15820	0
252	20230810	162400	401819310	15820	15820	15820	15820	0
253	20230810	162300	401819310	15820	15820	15820	15820	0
254	20230810	162200	401819310	15820	15820	15820	15820	0
255	20230810	162100	401819310	15820	15820	15820	15820	0
256	20230810	162000	401819310	15820	15820	15820	15820	0
257	20230810	161900	401819310	15820	15820	15820	15820	0
258	20230810	161800	401819310	15820	15820	15820	15820	0
259	20230810	161700	401819310	15820	15820	15820	15820	0
260	20230810	161600	401819310	15820	15820	15820	15820	0
261	20230810	161500	401819310	15820	15820	15820	15820	0
262	20230810	161400	401819310	15820	15820	15820	15820	0
263	20230810	161300	401819310	15820	15820	15820	15820	0
264	20230810	161200	401819310	15820	15820	15820	15820	0
265	20230810	161100	401819310	15820	15820	15820	15820	0
266	20230810	161000	401819310	15820	15820	15820	15820	0
267	20230810	160900	401819310	15820	15820	15820	15820	0
268	20230810	160800	401819310	15820	15820	15820	15820	0
269	20230810	160700	401819310	15820	15820	15820	15820	0
270	20230810	160600	401819310	15820	15820	15820	15820	0
271	20230810	160500	401819310	15820	15820	15820	15820	0
272	20230810	160400	401819310	15820	15820	15820	15820	684
273	20230810	160300	401819310	15820	15820	15820	15820	0
274	20230810	160200	401819310	15820	15820	15820	15820	0
275	20230810	160100	401819310	15820	15820	15820	15820	0
276	20230810	160000	401819310	15820	15820	15820	15820	0
277	20230810	155900	401819310	15820	15820	15820	15820	0
278	20230810	155800	401819310	15820	15820	15820	15820	0
279	20230810	155700	401819310	15820	15820	15820	15820	0
280	20230810	155600	401819310	15820	15820	15820	15820	0
281	20230810	155500	401819310	15820	15820	15820	15820	0
282	20230810	155400	401819310	15820	15820	15820	15820	0
283	20230810	155300	401819310	15820	15820	15820	15820	0
284	20230810	155200	401819310	15820	15820	15820	15820	0
285	20230810	155100	401819310	15820	15820	15820	15820	0
286	20230810	155000	401819310	15820	15820	15820	15820	0
287	20230810	154900	401819310	15820	15820	15820	15820	0
288	20230810	154800	401819310	15820	15820	15820	15820	0
289	20230810	154700	401819310	15820	15820	15820	15820	0
290	20230810	154600	401819310	15820	15820	15820	15820	0
291	20230810	154500	401819310	15820	15820	15820	15820	0
292	20230810	154400	401819310	15820	15820	15820	15820	0
293	20230810	154300	401819310	15820	15820	15820	15820	0
294	20230810	154200	401819310	15820	15820	15820	15820	0
295	20230810	154100	401819310	15820	15820	15820	15820	0
296	20230810	154000	401819310	15820	15820	15820	15820	0
297	20230810	153900	401819310	15820	15820	15820	15820	0
298	20230810	153800	401819310	15820	15820	15820	15820	0
299	20230810	153700	401819310	15820	15820	15820	15820	0
300	20230810	153600	401819310	15820	15820	15820	15820	0
301	20230810	153500	401819310	15820	15820	15820	15820	0
302	20230810	153400	401819310	15820	15820	15820	15820	684
303	20230810	153300	401819310	15820	15820	15820	15820	0
304	20230810	153200	401819310	15820	15820	15820	15820	0
305	20230810	153100	401819310	15820	15820	15820	15820	0
306	20230810	153000	401819310	15820	15820	15820	15820	684
307	20230810	152900	390998430	15830	15830	15830	15830	0
308	20230810	152800	390998430	15830	15830	15830	15830	0
309	20230810	152700	390998430	15830	15830	15830	15830	0
310	20230810	152600	390998430	15830	15830	15830	15830	0
311	20230810	152500	390998430	15830	15830	15830	15830	0
312	20230810	152400	390998430	15830	15830	15830	15830	0
313	20230810	152300	390998430	15830	15830	15830	15830	0
314	20230810	152200	390998430	15830	15830	15830	15830	0
315	20230810	152100	390998430	15830	15830	15830	15830	0
316	20230810	152000	390998430	15830	15830	15830	15830	0
317	20230810	151900	390998430	15830	15840	15840	15700	574
318	20230810	151800	381983700	15850	15770	15850	15650	510
319	20230810	151700	373959800	15860	15670	15860	15650	1201
320	20230810	151600	355060780	15700	15810	15810	15700	2170
321	20230810	151500	320903860	15720	15780	15810	15720	1362
322	20230810	151400	299380280	15800	15760	15800	15760	1153
323	20230810	151300	281172220	15760	15700	15760	15700	134
324	20230810	151200	279068300	15770	15750	15770	15750	80
325	20230810	151100	277807110	15620	15620	15620	15620	0
326	20230810	151000	277807110	15620	15620	15620	15620	233
327	20230810	150900	274167650	15770	15770	15770	15770	0
328	20230810	150800	274167650	15770	15770	15770	15770	0
329	20230810	150700	274167650	15770	15770	15770	15770	0
330	20230810	150600	274167650	15770	15770	15770	15770	0
331	20230810	150500	274167650	15770	15770	15770	15770	0
332	20230810	150400	274167650	15770	15770	15770	15770	0
333	20230810	150300	274167650	15770	15770	15770	15770	0
334	20230810	150200	274167650	15770	15770	15770	15770	0
335	20230810	150100	274167650	15770	15770	15770	15770	0
336	20230810	150000	274167650	15770	15780	15780	15680	12
337	20230810	145900	273978470	15790	15680	15790	15680	500
338	20230810	145800	266108280	15680	15680	15680	15680	0
339	20230810	145700	266108280	15680	15680	15680	15680	0
340	20230810	145600	266108280	15680	15680	15680	15680	0
341	20230810	145500	266108280	15680	15680	15680	15680	30
342	20230810	145400	265637880	15680	15680	15680	15680	0
343	20230810	145300	265637880	15680	15680	15680	15680	0
344	20230810	145200	265637880	15680	15680	15680	15680	0
345	20230810	145100	265637880	15680	15680	15680	15680	0
346	20230810	145000	265637880	15680	15680	15680	15680	0
347	20230810	144900	265637880	15680	15680	15680	15680	0
348	20230810	144800	265637880	15680	15680	15680	15680	0
349	20230810	144700	265637880	15680	15680	15680	15680	0
350	20230810	144600	265637880	15680	15680	15680	15680	0
351	20230810	144500	265637880	15680	15680	15680	15680	0
352	20230810	144400	265637880	15680	15680	15680	15680	0
353	20230810	144300	265637880	15680	15680	15680	15680	0
354	20230810	144200	265637880	15680	15680	15680	15680	0
355	20230810	144100	265637880	15680	15680	15680	15680	0
356	20230810	144000	265637880	15680	15680	15680	15680	0
357	20230810	143900	265637880	15680	15680	15680	15680	0
358	20230810	143800	265637880	15680	15680	15680	15680	0
359	20230810	143700	265637880	15680	15660	15680	15660	700
360	20230810	143600	254667000	15660	15660	15660	15660	0
361	20230810	143500	254667000	15660	15660	15660	15660	2
362	20230810	143400	254635680	15580	15580	15580	15580	140
363	20230810	143300	252454480	15570	15570	15570	15570	3
364	20230810	143200	252407770	15570	15570	15570	15570	70
365	20230810	143100	251317870	15570	15570	15570	15570	0
366	20230810	143000	251317870	15570	15590	15590	15570	553
367	20230810	142900	242697850	15590	15600	15600	15590	456
368	20230810	142800	235586720	15600	15600	15600	15600	0
369	20230810	142700	235586720	15600	15600	15600	15600	10
370	20230810	142600	235430720	15600	15600	15600	15600	0
371	20230810	142500	235430720	15600	15600	15600	15600	0
372	20230810	142400	235430720	15600	15600	15600	15600	0
373	20230810	142300	235430720	15600	15600	15600	15600	0
374	20230810	142200	235430720	15600	15600	15600	15600	0
375	20230810	142100	235430720	15600	15600	15600	15600	0
376	20230810	142000	235430720	15600	15600	15600	15600	0
377	20230810	141900	235430720	15600	15600	15600	15600	0
378	20230810	141800	235430720	15600	15600	15600	15600	0
379	20230810	141700	235430720	15600	15600	15600	15600	0
380	20230810	141600	235430720	15600	15600	15600	15600	0
381	20230810	141500	235430720	15600	15600	15600	15600	0
382	20230810	141400	235430720	15600	15600	15600	15600	0
383	20230810	141300	235430720	15600	15600	15600	15600	0
384	20230810	141200	235430720	15600	15600	15600	15600	0
385	20230810	141100	235430720	15600	15600	15600	15600	1
386	20230810	141000	235415120	15670	15670	15670	15670	0
387	20230810	140900	235415120	15670	15670	15670	15670	0
388	20230810	140800	235415120	15670	15670	15670	15670	0
389	20230810	140700	235415120	15670	15670	15670	15670	6
390	20230810	140600	235321100	15670	15670	15670	15670	5
391	20230810	140500	235242750	15670	15670	15670	15670	19
392	20230810	140400	234945020	15670	15670	15670	15670	6
393	20230810	140300	234851000	15670	15670	15670	15670	0
394	20230810	140200	234851000	15670	15670	15670	15670	3
395	20230810	140100	234803990	15680	15600	15680	15600	14
396	20230810	140000	234585350	15570	15600	15600	15570	5
397	20230810	135900	234507380	15600	15600	15600	15600	119
398	20230810	135800	232650980	15600	15600	15600	15600	9
399	20230810	135700	232510580	15600	15680	15680	15600	413
400	20230810	135600	226062760	15680	15680	15680	15670	15
401	20230810	135500	225827570	15680	15680	15680	15680	3
402	20230810	135400	225780530	15680	15680	15680	15680	14
403	20230810	135300	225561010	15680	15590	15680	15590	276
404	20230810	135200	221254990	15600	15600	15600	15600	0
405	20230810	135100	221254990	15600	15600	15600	15600	0
406	20230810	135000	221254990	15600	15600	15600	15600	0
407	20230810	134900	221254990	15600	15600	15600	15600	100
408	20230810	134800	219694990	15600	15600	15600	15600	0
409	20230810	134700	219694990	15600	15600	15600	15600	0
410	20230810	134600	219694990	15600	15600	15600	15600	0
411	20230810	134500	219694990	15600	15600	15600	15600	0
412	20230810	134400	219694990	15600	15600	15600	15600	0
413	20230810	134300	219694990	15600	15600	15600	15600	0
414	20230810	134200	219694990	15600	15600	15600	15600	0
415	20230810	134100	219694990	15600	15600	15600	15600	0
416	20230810	134000	219694990	15600	15600	15600	15600	4
417	20230810	133900	219632590	15600	15600	15600	15600	0
418	20230810	133800	219632590	15600	15600	15600	15600	0
419	20230810	133700	219632590	15600	15600	15600	15600	40
420	20230810	133600	219008590	15600	15600	15600	15600	42
421	20230810	133500	218353390	15600	15600	15600	15600	303
422	20230810	133400	213626590	15600	15600	15600	15600	1
423	20230810	133300	213610990	15550	15590	15590	15550	8
424	20230810	133200	213486550	15600	15600	15600	15600	17
425	20230810	133100	213221350	15600	15600	15600	15600	0
426	20230810	133000	213221350	15600	15600	15600	15600	0
427	20230810	132900	213221350	15600	15620	15620	15600	257
428	20230810	132800	209208630	15710	15710	15710	15710	0
429	20230810	132700	209208630	15710	15710	15710	15710	0
430	20230810	132600	209208630	15710	15710	15710	15710	0
431	20230810	132500	209208630	15710	15710	15710	15710	0
432	20230810	132400	209208630	15710	15710	15710	15710	0
433	20230810	132300	209208630	15710	15710	15710	15710	0
434	20230810	132200	209208630	15710	15710	15710	15710	0
435	20230810	132100	209208630	15710	15710	15710	15710	0
436	20230810	132000	209208630	15710	15710	15710	15710	0
437	20230810	131900	209208630	15710	15710	15710	15710	0
438	20230810	131800	209208630	15710	15710	15710	15710	0
439	20230810	131700	209208630	15710	15710	15710	15710	0
440	20230810	131600	209208630	15710	15710	15710	15710	0
441	20230810	131500	209208630	15710	15710	15710	15710	0
442	20230810	131400	209208630	15710	15710	15710	15710	0
443	20230810	131300	209208630	15710	15710	15710	15710	12
444	20230810	131200	209020110	15600	15600	15600	15600	0
445	20230810	131100	209020110	15600	15600	15600	15600	0
446	20230810	131000	209020110	15600	15670	15670	15600	685
447	20230810	130900	198307000	15660	15660	15660	15660	0
448	20230810	130800	198307000	15660	15660	15660	15660	0
449	20230810	130700	198307000	15660	15660	15660	15660	0
450	20230810	130600	198307000	15660	15660	15660	15660	0
451	20230810	130500	198307000	15660	15660	15660	15660	0
452	20230810	130400	198307000	15660	15660	15660	15660	60
453	20230810	130300	197367400	15670	15670	15670	15670	0
454	20230810	130200	197367400	15670	15670	15670	15670	0
455	20230810	130100	197367400	15670	15670	15670	15670	0
456	20230810	130000	197367400	15670	15670	15670	15670	0
457	20230810	125900	197367400	15670	15670	15670	15670	0
458	20230810	125800	197367400	15670	15670	15670	15670	169
459	20230810	125700	194719170	15720	15720	15720	15720	0
460	20230810	125600	194719170	15720	15720	15720	15720	0
461	20230810	125500	194719170	15720	15720	15720	15720	0
462	20230810	125400	194719170	15720	15720	15720	15720	0
463	20230810	125300	194719170	15720	15720	15720	15720	0
464	20230810	125200	194719170	15720	15720	15720	15720	0
465	20230810	125100	194719170	15720	15720	15720	15720	0
466	20230810	125000	194719170	15720	15720	15720	15720	0
467	20230810	124900	194719170	15720	15720	15720	15720	0
468	20230810	124800	194719170	15720	15720	15720	15720	0
469	20230810	124700	194719170	15720	15720	15720	15720	0
470	20230810	124600	194719170	15720	15720	15720	15720	0
471	20230810	124500	194719170	15720	15720	15720	15720	0
472	20230810	124400	194719170	15720	15720	15720	15720	0
473	20230810	124300	194719170	15720	15720	15720	15720	0
474	20230810	124200	194719170	15720	15720	15720	15720	0
475	20230810	124100	194719170	15720	15720	15720	15720	0
476	20230810	124000	194719170	15720	15720	15720	15720	0
477	20230810	123900	194719170	15720	15720	15720	15720	0
478	20230810	123800	194719170	15720	15720	15720	15720	0
479	20230810	123700	194719170	15720	15720	15720	15720	0
480	20230810	123600	194719170	15720	15720	15720	15720	0
481	20230810	123500	194719170	15720	15720	15720	15720	0
482	20230810	123400	194719170	15720	15720	15720	15720	0
483	20230810	123300	194719170	15720	15720	15720	15720	0
484	20230810	123200	194719170	15720	15720	15720	15720	0
485	20230810	123100	194719170	15720	15720	15720	15720	0
486	20230810	123000	194719170	15720	15720	15720	15720	0
487	20230810	122900	194719170	15720	15720	15720	15720	0
488	20230810	122800	194719170	15720	15720	15720	15720	0
489	20230810	122700	194719170	15720	15720	15720	15720	0
490	20230810	122600	194719170	15720	15720	15720	15720	0
491	20230810	122500	194719170	15720	15720	15720	15720	1
492	20230810	122400	194703450	15660	15660	15660	15660	0
493	20230810	122300	194703450	15660	15660	15660	15660	0
494	20230810	122200	194703450	15660	15660	15660	15660	0
495	20230810	122100	194703450	15660	15660	15660	15660	0
496	20230810	122000	194703450	15660	15660	15660	15660	0
497	20230810	121900	194703450	15660	15660	15660	15660	37
498	20230810	121800	194124030	15650	15650	15650	15650	4
499	20230810	121700	194061430	15650	15650	15650	15650	0
500	20230810	121600	194061430	15650	15650	15650	15650	0
501	20230810	121500	194061430	15650	15650	15650	15650	3
502	20230810	121400	194014480	15650	15650	15650	15650	4
503	20230810	121300	193951880	15650	15670	15670	15650	251
504	20230810	121200	190021440	15730	15730	15730	15730	0
505	20230810	121100	190021440	15730	15730	15730	15730	0
506	20230810	121000	190021440	15730	15730	15730	15730	0
507	20230810	120900	190021440	15730	15730	15730	15730	0
508	20230810	120800	190021440	15730	15730	15730	15730	0
509	20230810	120700	190021440	15730	15730	15730	15730	0
510	20230810	120600	190021440	15730	15730	15730	15730	0
511	20230810	120500	190021440	15730	15730	15730	15730	0
512	20230810	120400	190021440	15730	15730	15730	15730	5
513	20230810	120300	189942790	15730	15730	15730	15730	0
514	20230810	120200	189942790	15730	15730	15730	15730	0
515	20230810	120100	189942790	15730	15730	15730	15730	0
516	20230810	120000	189942790	15730	15730	15730	15730	0
517	20230810	115900	189942790	15730	15730	15730	15730	0
518	20230810	115800	189942790	15730	15730	15730	15730	0
519	20230810	115700	189942790	15730	15730	15730	15730	0
520	20230810	115600	189942790	15730	15730	15730	15730	0
521	20230810	115500	189942790	15730	15730	15730	15730	0
522	20230810	115400	189942790	15730	15730	15730	15730	0
523	20230810	115300	189942790	15730	15730	15730	15730	0
524	20230810	115200	189942790	15730	15730	15730	15730	0
525	20230810	115100	189942790	15730	15730	15730	15730	0
526	20230810	115000	189942790	15730	15730	15730	15730	0
527	20230810	114900	189942790	15730	15730	15730	15730	0
528	20230810	114800	189942790	15730	15710	15730	15710	60
529	20230810	114700	188999990	15670	15670	15670	15670	0
530	20230810	114600	188999990	15670	15670	15670	15670	0
531	20230810	114500	188999990	15670	15670	15670	15670	1
532	20230810	114400	188984320	15700	15700	15700	15700	0
533	20230810	114300	188984320	15700	15700	15700	15700	0
534	20230810	114200	188984320	15700	15700	15700	15700	0
535	20230810	114100	188984320	15700	15700	15700	15700	70
536	20230810	114000	187885320	15700	15700	15700	15700	0
537	20230810	113900	187885320	15700	15700	15700	15700	5
538	20230810	113800	187806820	15700	15700	15700	15700	9
539	20230810	113700	187665520	15700	15700	15700	15700	12
540	20230810	113600	187477120	15730	15680	15730	15680	95
541	20230810	113500	185985500	15670	15670	15670	15670	100
542	20230810	113400	184418500	15760	15760	15760	15760	0
543	20230810	113300	184418500	15760	15760	15760	15760	0
544	20230810	113200	184418500	15760	15760	15760	15760	0
545	20230810	113100	184418500	15760	15760	15760	15760	0
546	20230810	113000	184418500	15760	15760	15760	15760	0
547	20230810	112900	184418500	15760	15760	15760	15760	0
548	20230810	112800	184418500	15760	15760	15760	15760	0
549	20230810	112700	184418500	15760	15760	15760	15760	0
550	20230810	112600	184418500	15760	15760	15760	15760	0
551	20230810	112500	184418500	15760	15760	15760	15760	0
552	20230810	112400	184418500	15760	15760	15760	15760	0
553	20230810	112300	184418500	15760	15760	15760	15760	0
554	20230810	112200	184418500	15760	15760	15760	15760	0
555	20230810	112100	184418500	15760	15760	15760	15760	0
556	20230810	112000	184418500	15760	15760	15760	15760	0
557	20230810	111900	184418500	15760	15650	15760	15650	16
558	20230810	111800	184167550	15650	15650	15650	15650	3
559	20230810	111700	184120600	15650	15650	15650	15650	0
560	20230810	111600	184120600	15650	15660	15660	15650	86
561	20230810	111500	182774500	15790	15790	15790	15790	0
562	20230810	111400	182774500	15790	15790	15790	15790	0
563	20230810	111300	182774500	15790	15790	15790	15790	0
564	20230810	111200	182774500	15790	15790	15790	15790	0
565	20230810	111100	182774500	15790	15790	15790	15790	0
566	20230810	111000	182774500	15790	15790	15790	15790	0
567	20230810	110900	182774500	15790	15790	15790	15790	0
568	20230810	110800	182774500	15790	15790	15790	15790	32
569	20230810	110700	182269220	15800	15800	15800	15800	0
570	20230810	110600	182269220	15800	15800	15800	15800	0
571	20230810	110500	182269220	15800	15800	15800	15800	0
572	20230810	110400	182269220	15800	15800	15800	15800	0
573	20230810	110300	182269220	15800	15800	15800	15800	0
574	20230810	110200	182269220	15800	15800	15800	15800	0
575	20230810	110100	182269220	15800	15700	15800	15700	107
576	20230810	110000	180583560	15650	15650	15650	15650	2
577	20230810	105900	180552260	15720	15720	15720	15720	0
578	20230810	105800	180552260	15720	15720	15720	15720	0
579	20230810	105700	180552260	15720	15720	15720	15720	0
580	20230810	105600	180552260	15720	15720	15720	15720	0
581	20230810	105500	180552260	15720	15720	15720	15720	0
582	20230810	105400	180552260	15720	15690	15720	15690	169
583	20230810	105300	177898200	15690	15610	15690	15600	375
584	20230810	105200	172037390	15600	15600	15600	15600	0
585	20230810	105100	172037390	15600	15600	15600	15600	0
586	20230810	105000	172037390	15600	15600	15600	15600	0
587	20230810	104900	172037390	15600	15600	15600	15600	0
588	20230810	104800	172037390	15600	15600	15600	15600	0
589	20230810	104700	172037390	15600	15600	15600	15600	0
590	20230810	104600	172037390	15600	15620	15620	15600	241
591	20230810	104500	168277770	15650	15650	15650	15630	581
592	20230810	104400	159185760	15660	15660	15660	15660	53
593	20230810	104300	158355780	15670	15670	15670	15670	9
594	20230810	104200	158214750	15660	15670	15670	15660	256
595	20230810	104100	154204960	15670	15680	15680	15670	315
596	20230810	104000	149268610	15680	15680	15680	15680	0
597	20230810	103900	149268610	15680	15680	15680	15680	0
598	20230810	103800	149268610	15680	15680	15680	15680	0
599	20230810	103700	149268610	15680	15690	15690	15680	75
600	20230810	103600	148092560	15700	15700	15700	15700	0
601	20230810	103500	148092560	15700	15700	15700	15700	0
602	20230810	103400	148092560	15700	15700	15700	15700	0
603	20230810	103300	148092560	15700	15700	15700	15700	0
604	20230810	103200	148092560	15700	15700	15700	15700	0
605	20230810	103100	148092560	15700	15700	15700	15700	0
606	20230810	103000	148092560	15700	15700	15700	15700	100
607	20230810	102900	146522560	15700	15700	15700	15700	0
608	20230810	102800	146522560	15700	15700	15700	15700	0
609	20230810	102700	146522560	15700	15700	15700	15700	0
610	20230810	102600	146522560	15700	15700	15700	15700	0
611	20230810	102500	146522560	15700	15700	15700	15700	1
612	20230810	102400	146506860	15660	15660	15660	15660	0
613	20230810	102300	146506860	15660	15660	15660	15660	0
614	20230810	102200	146506860	15660	15660	15660	15660	0
615	20230810	102100	146506860	15660	15660	15660	15660	0
616	20230810	102000	146506860	15660	15660	15660	15660	0
617	20230810	101900	146506860	15660	15660	15660	15660	0
618	20230810	101800	146506860	15660	15660	15660	15660	0
619	20230810	101700	146506860	15660	15660	15660	15660	0
620	20230810	101600	146506860	15660	15660	15660	15660	0
621	20230810	101500	146506860	15660	15660	15660	15660	1
622	20230810	101400	146491200	15700	15700	15700	15700	0
623	20230810	101300	146491200	15700	15700	15700	15700	0
624	20230810	101200	146491200	15700	15700	15700	15700	0
625	20230810	101100	146491200	15700	15700	15700	15700	0
626	20230810	101000	146491200	15700	15700	15700	15700	0
627	20230810	100900	146491200	15700	15700	15700	15700	69
628	20230810	100800	145407900	15700	15700	15700	15700	52
629	20230810	100700	144591500	15700	15690	15700	15690	71
630	20230810	100600	143476890	15700	15700	15700	15700	1
631	20230810	100500	143461190	15650	15650	15650	15650	0
632	20230810	100400	143461190	15650	15650	15650	15650	0
633	20230810	100300	143461190	15650	15680	15680	15650	440
634	20230810	100200	136567990	15690	15690	15690	15690	563
635	20230810	100100	127734520	15700	15700	15700	15700	51
636	20230810	100000	126933820	15700	15710	15710	15700	21
637	20230810	095900	126604090	15730	15730	15730	15730	0
638	20230810	095800	126604090	15730	15730	15730	15730	0
639	20230810	095700	126604090	15730	15730	15730	15730	158
640	20230810	095600	124118750	15730	15730	15730	15730	14
641	20230810	095500	123898530	15740	15740	15740	15740	0
642	20230810	095400	123898530	15740	15740	15740	15740	0
643	20230810	095300	123898530	15740	15740	15740	15740	0
644	20230810	095200	123898530	15740	15740	15740	15740	20
645	20230810	095100	123583730	15740	15740	15740	15740	224
646	20230810	095000	120057970	15730	15730	15730	15730	0
647	20230810	094900	120057970	15730	15730	15730	15730	1
648	20230810	094800	120042240	15730	15730	15730	15730	0
649	20230810	094700	120042240	15730	15730	15730	15730	0
650	20230810	094600	120042240	15730	15730	15730	15730	0
651	20230810	094500	120042240	15730	15730	15730	15730	0
652	20230810	094400	120042240	15730	15730	15730	15730	0
653	20230810	094300	120042240	15730	15740	15740	15730	210
654	20230810	094200	116738850	15850	15850	15850	15850	0
655	20230810	094100	116738850	15850	15850	15850	15850	0
656	20230810	094000	116738850	15850	15850	15850	15850	0
657	20230810	093900	116738850	15850	15850	15850	15850	0
658	20230810	093800	116738850	15850	15850	15850	15850	0
659	20230810	093700	116738850	15850	15850	15850	15850	3
660	20230810	093600	116691300	15840	15840	15840	15840	10
661	20230810	093500	116532900	15860	15860	15860	15860	0
662	20230810	093400	116532900	15860	15860	15860	15860	0
663	20230810	093300	116532900	15860	15860	15860	15860	0
664	20230810	093200	116532900	15860	15860	15860	15860	0
665	20230810	093100	116532900	15860	15860	15860	15860	0
666	20230810	093000	116532900	15860	15860	15860	15860	1
667	20230810	092900	116517040	15730	15730	15730	15730	0
668	20230810	092800	116517040	15730	15730	15730	15730	0
669	20230810	092700	116517040	15730	15730	15730	15730	0
670	20230810	092600	116517040	15730	15730	15730	15730	0
671	20230810	092500	116517040	15730	15730	15730	15730	0
672	20230810	092400	116517040	15730	15730	15730	15730	0
673	20230810	092300	116517040	15730	15730	15730	15730	0
674	20230810	092200	116517040	15730	15730	15730	15730	0
675	20230810	092100	116517040	15730	15750	15750	15730	12
676	20230810	092000	116328190	15890	15890	15890	15890	0
677	20230810	091900	116328190	15890	15890	15890	15890	100
678	20230810	091800	114739190	15890	15890	15890	15890	0
679	20230810	091700	114739190	15890	15890	15890	15890	3
680	20230810	091600	114691520	15890	15870	15890	15870	3000
681	20230810	091500	67022740	15880	15710	15880	15710	71
682	20230810	091400	65907160	15900	15900	15900	15900	0
683	20230810	091300	65907160	15900	15900	15900	15900	0
684	20230810	091200	65907160	15900	15900	15900	15900	0
685	20230810	091100	65907160	15900	15900	15900	15900	0
686	20230810	091000	65907160	15900	15900	15900	15900	8
687	20230810	090900	65779960	15900	15890	15900	15890	2000
688	20230810	090800	33980820	15940	15940	15940	15940	0
689	20230810	090700	33980820	15940	15940	15940	15940	0
690	20230810	090600	33980820	15940	15940	15940	15940	0
691	20230810	090500	33980820	15940	15900	15940	15900	2000
692	20230810	090400	2105820	15940	15940	15940	15940	0
693	20230810	090300	2105820	15940	15930	15940	15930	20
694	20230810	090200	1787040	15950	15950	15950	15950	3
695	20230810	090100	1739190	15960	15960	15960	15960	100
696	20230810	090000	143190	16000	15590	16000	15590	9