KissMeData/024720/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	190300	480034170	15640	15640	15640	15640	408
3	20230829	190200	480034170	15640	15640	15640	15640	0
4	20230829	190100	480034170	15640	15640	15640	15640	0
5	20230829	190000	480034170	15640	15640	15640	15640	0
6	20230829	185900	480034170	15640	15640	15640	15640	0
7	20230829	185800	480034170	15640	15640	15640	15640	0
8	20230829	185700	480034170	15640	15640	15640	15640	0
9	20230829	185600	480034170	15640	15640	15640	15640	0
10	20230829	185500	480034170	15640	15640	15640	15640	0
11	20230829	185400	480034170	15640	15640	15640	15640	0
12	20230829	185300	480034170	15640	15640	15640	15640	0
13	20230829	185200	480034170	15640	15640	15640	15640	0
14	20230829	185100	480034170	15640	15640	15640	15640	0
15	20230829	185000	480034170	15640	15640	15640	15640	0
16	20230829	184900	480034170	15640	15640	15640	15640	0
17	20230829	184800	480034170	15640	15640	15640	15640	0
18	20230829	184700	480034170	15640	15640	15640	15640	0
19	20230829	184600	480034170	15640	15640	15640	15640	0
20	20230829	184500	480034170	15640	15640	15640	15640	0
21	20230829	184400	480034170	15640	15640	15640	15640	0
22	20230829	184300	480034170	15640	15640	15640	15640	0
23	20230829	184200	480034170	15640	15640	15640	15640	0
24	20230829	184100	480034170	15640	15640	15640	15640	0
25	20230829	184000	480034170	15640	15640	15640	15640	0
26	20230829	183900	480034170	15640	15640	15640	15640	0
27	20230829	183800	480034170	15640	15640	15640	15640	0
28	20230829	183700	480034170	15640	15640	15640	15640	0
29	20230829	183600	480034170	15640	15640	15640	15640	0
30	20230829	183500	480034170	15640	15640	15640	15640	0
31	20230829	183400	480034170	15640	15640	15640	15640	0
32	20230829	183300	480034170	15640	15640	15640	15640	408
33	20230829	183200	480034170	15640	15640	15640	15640	0
34	20230829	183100	480034170	15640	15640	15640	15640	0
35	20230829	183000	480034170	15640	15640	15640	15640	0
36	20230829	182900	480034170	15640	15640	15640	15640	0
37	20230829	182800	480034170	15640	15640	15640	15640	0
38	20230829	182700	480034170	15640	15640	15640	15640	0
39	20230829	182600	480034170	15640	15640	15640	15640	0
40	20230829	182500	480034170	15640	15640	15640	15640	0
41	20230829	182400	480034170	15640	15640	15640	15640	0
42	20230829	182300	480034170	15640	15640	15640	15640	0
43	20230829	182200	480034170	15640	15640	15640	15640	0
44	20230829	182100	480034170	15640	15640	15640	15640	0
45	20230829	182000	480034170	15640	15640	15640	15640	0
46	20230829	181900	480034170	15640	15640	15640	15640	0
47	20230829	181800	480034170	15640	15640	15640	15640	0
48	20230829	181700	480034170	15640	15640	15640	15640	0
49	20230829	181600	480034170	15640	15640	15640	15640	0
50	20230829	181500	480034170	15640	15640	15640	15640	0
51	20230829	181400	480034170	15640	15640	15640	15640	0
52	20230829	181300	480034170	15640	15640	15640	15640	0
53	20230829	181200	480034170	15640	15640	15640	15640	0
54	20230829	181100	480034170	15640	15640	15640	15640	0
55	20230829	181000	480034170	15640	15640	15640	15640	0
56	20230829	180900	480034170	15640	15640	15640	15640	0
57	20230829	180800	480034170	15640	15640	15640	15640	0
58	20230829	180700	480034170	15640	15640	15640	15640	0
59	20230829	180600	480034170	15640	15640	15640	15640	0
60	20230829	180500	480034170	15640	15640	15640	15640	0
61	20230829	180400	480034170	15640	15640	15640	15640	0
62	20230829	180300	480034170	15640	15640	15640	15640	408
63	20230829	180200	480034170	15640	15640	15640	15640	0
64	20230829	180100	480034170	15640	15640	15640	15640	0
65	20230829	180000	480034170	15640	15640	15640	15640	0
66	20230829	175900	480034170	15640	15640	15640	15640	0
67	20230829	175800	480034170	15640	15640	15640	15640	0
68	20230829	175700	480034170	15640	15640	15640	15640	0
69	20230829	175600	480034170	15640	15640	15640	15640	0
70	20230829	175500	480034170	15640	15640	15640	15640	0
71	20230829	175400	480034170	15640	15640	15640	15640	0
72	20230829	175300	480034170	15640	15640	15640	15640	0
73	20230829	175200	480034170	15640	15640	15640	15640	0
74	20230829	175100	480034170	15640	15640	15640	15640	0
75	20230829	175000	480034170	15640	15640	15640	15640	0
76	20230829	174900	480034170	15640	15640	15640	15640	0
77	20230829	174800	480034170	15640	15640	15640	15640	0
78	20230829	174700	480034170	15640	15640	15640	15640	0
79	20230829	174600	480034170	15640	15640	15640	15640	0
80	20230829	174500	480034170	15640	15640	15640	15640	0
81	20230829	174400	480034170	15640	15640	15640	15640	0
82	20230829	174300	480034170	15640	15640	15640	15640	0
83	20230829	174200	480034170	15640	15640	15640	15640	0
84	20230829	174100	480034170	15640	15640	15640	15640	0
85	20230829	174000	480034170	15640	15640	15640	15640	0
86	20230829	173900	480034170	15640	15640	15640	15640	0
87	20230829	173800	480034170	15640	15640	15640	15640	0
88	20230829	173700	480034170	15640	15640	15640	15640	0
89	20230829	173600	480034170	15640	15640	15640	15640	0
90	20230829	173500	480034170	15640	15640	15640	15640	0
91	20230829	173400	480034170	15640	15640	15640	15640	0
92	20230829	173300	480034170	15640	15640	15640	15640	408
93	20230829	173200	480034170	15640	15640	15640	15640	0
94	20230829	173100	480034170	15640	15640	15640	15640	0
95	20230829	173000	480034170	15640	15640	15640	15640	0
96	20230829	172900	480034170	15640	15640	15640	15640	0
97	20230829	172800	480034170	15640	15640	15640	15640	0
98	20230829	172700	480034170	15640	15640	15640	15640	0
99	20230829	172600	480034170	15640	15640	15640	15640	0
100	20230829	172500	480034170	15640	15640	15640	15640	0
101	20230829	172400	480034170	15640	15640	15640	15640	0
102	20230829	172300	480034170	15640	15640	15640	15640	0
103	20230829	172200	480034170	15640	15640	15640	15640	0
104	20230829	172100	480034170	15640	15640	15640	15640	0
105	20230829	172000	480034170	15640	15640	15640	15640	0
106	20230829	171900	480034170	15640	15640	15640	15640	0
107	20230829	171800	480034170	15640	15640	15640	15640	0
108	20230829	171700	480034170	15640	15640	15640	15640	0
109	20230829	171600	480034170	15640	15640	15640	15640	0
110	20230829	171500	480034170	15640	15640	15640	15640	0
111	20230829	171400	480034170	15640	15640	15640	15640	0
112	20230829	171300	480034170	15640	15640	15640	15640	0
113	20230829	171200	480034170	15640	15640	15640	15640	0
114	20230829	171100	480034170	15640	15640	15640	15640	0
115	20230829	171000	480034170	15640	15640	15640	15640	0
116	20230829	170900	480034170	15640	15640	15640	15640	0
117	20230829	170800	480034170	15640	15640	15640	15640	0
118	20230829	170700	480034170	15640	15640	15640	15640	0
119	20230829	170600	480034170	15640	15640	15640	15640	0
120	20230829	170500	480034170	15640	15640	15640	15640	0
121	20230829	170400	480034170	15640	15640	15640	15640	0
122	20230829	170300	480034170	15640	15640	15640	15640	408
123	20230829	170200	480034170	15640	15640	15640	15640	0
124	20230829	170100	480034170	15640	15640	15640	15640	0
125	20230829	170000	480034170	15640	15640	15640	15640	0
126	20230829	165900	480034170	15640	15640	15640	15640	0
127	20230829	165800	480034170	15640	15640	15640	15640	0
128	20230829	165700	480034170	15640	15640	15640	15640	0
129	20230829	165600	480034170	15640	15640	15640	15640	0
130	20230829	165500	480034170	15640	15640	15640	15640	0
131	20230829	165400	480034170	15640	15640	15640	15640	0
132	20230829	165300	480034170	15640	15640	15640	15640	0
133	20230829	165200	480034170	15640	15640	15640	15640	0
134	20230829	165100	480034170	15640	15640	15640	15640	0
135	20230829	165000	480034170	15640	15640	15640	15640	0
136	20230829	164900	480034170	15640	15640	15640	15640	0
137	20230829	164800	480034170	15640	15640	15640	15640	0
138	20230829	164700	480034170	15640	15640	15640	15640	0
139	20230829	164600	480034170	15640	15640	15640	15640	0
140	20230829	164500	480034170	15640	15640	15640	15640	0
141	20230829	164400	480034170	15640	15640	15640	15640	0
142	20230829	164300	480034170	15640	15640	15640	15640	0
143	20230829	164200	480034170	15640	15640	15640	15640	0
144	20230829	164100	480034170	15640	15640	15640	15640	0
145	20230829	164000	480034170	15640	15640	15640	15640	0
146	20230829	163900	480034170	15640	15640	15640	15640	0
147	20230829	163800	480034170	15640	15640	15640	15640	0
148	20230829	163700	480034170	15640	15640	15640	15640	0
149	20230829	163600	480034170	15640	15640	15640	15640	0
150	20230829	163500	480034170	15640	15640	15640	15640	0
151	20230829	163400	480034170	15640	15640	15640	15640	0
152	20230829	163300	480034170	15640	15640	15640	15640	408
153	20230829	163200	480034170	15640	15640	15640	15640	0
154	20230829	163100	480034170	15640	15640	15640	15640	0
155	20230829	163000	480034170	15640	15640	15640	15640	0
156	20230829	162900	480034170	15640	15640	15640	15640	0
157	20230829	162800	480034170	15640	15640	15640	15640	0
158	20230829	162700	480034170	15640	15640	15640	15640	0
159	20230829	162600	480034170	15640	15640	15640	15640	0
160	20230829	162500	480034170	15640	15640	15640	15640	0
161	20230829	162400	480034170	15640	15640	15640	15640	0
162	20230829	162300	480034170	15640	15640	15640	15640	0
163	20230829	162200	480034170	15640	15640	15640	15640	0
164	20230829	162100	480034170	15640	15640	15640	15640	0
165	20230829	162000	480034170	15640	15640	15640	15640	0
166	20230829	161900	480034170	15640	15640	15640	15640	0
167	20230829	161800	480034170	15640	15640	15640	15640	0
168	20230829	161700	480034170	15640	15640	15640	15640	0
169	20230829	161600	480034170	15640	15640	15640	15640	0
170	20230829	161500	480034170	15640	15640	15640	15640	0
171	20230829	161400	480034170	15640	15640	15640	15640	0
172	20230829	161300	480034170	15640	15640	15640	15640	0
173	20230829	161200	480034170	15640	15640	15640	15640	0
174	20230829	161100	480034170	15640	15640	15640	15640	0
175	20230829	161000	480034170	15640	15640	15640	15640	0
176	20230829	160900	480034170	15640	15640	15640	15640	0
177	20230829	160800	480034170	15640	15640	15640	15640	0
178	20230829	160700	480034170	15640	15640	15640	15640	0
179	20230829	160600	480034170	15640	15640	15640	15640	0
180	20230829	160500	480034170	15640	15640	15640	15640	0
181	20230829	160400	480034170	15640	15640	15640	15640	0
182	20230829	160300	480034170	15640	15640	15640	15640	408
183	20230829	160200	480034170	15640	15640	15640	15640	0
184	20230829	160100	480034170	15640	15640	15640	15640	0
185	20230829	160000	480034170	15640	15640	15640	15640	0
186	20230829	155900	480034170	15640	15640	15640	15640	0
187	20230829	155800	480034170	15640	15640	15640	15640	0
188	20230829	155700	480034170	15640	15640	15640	15640	0
189	20230829	155600	480034170	15640	15640	15640	15640	0
190	20230829	155500	480034170	15640	15640	15640	15640	0
191	20230829	155400	480034170	15640	15640	15640	15640	0
192	20230829	155300	480034170	15640	15640	15640	15640	0
193	20230829	155200	480034170	15640	15640	15640	15640	0
194	20230829	155100	480034170	15640	15640	15640	15640	0
195	20230829	155000	480034170	15640	15640	15640	15640	0
196	20230829	154900	480034170	15640	15640	15640	15640	0
197	20230829	154800	480034170	15640	15640	15640	15640	0
198	20230829	154700	480034170	15640	15640	15640	15640	0
199	20230829	154600	480034170	15640	15640	15640	15640	0
200	20230829	154500	480034170	15640	15640	15640	15640	0
201	20230829	154400	480034170	15640	15640	15640	15640	0
202	20230829	154300	480034170	15640	15640	15640	15640	0
203	20230829	154200	480034170	15640	15640	15640	15640	0
204	20230829	154100	480034170	15640	15640	15640	15640	0
205	20230829	154000	480034170	15640	15640	15640	15640	0
206	20230829	153900	480034170	15640	15640	15640	15640	0
207	20230829	153800	480034170	15640	15640	15640	15640	0
208	20230829	153700	480034170	15640	15640	15640	15640	0
209	20230829	153600	480034170	15640	15640	15640	15640	0
210	20230829	153500	480034170	15640	15640	15640	15640	0
211	20230829	153400	480034170	15640	15640	15640	15640	0
212	20230829	153300	480034170	15640	15640	15640	15640	408
213	20230829	153200	480034170	15640	15640	15640	15640	0
214	20230829	153100	480034170	15640	15640	15640	15640	0
215	20230829	153000	480034170	15640	15640	15640	15640	408
216	20230829	152900	473653050	15620	15620	15620	15620	0
217	20230829	152800	473653050	15620	15620	15620	15620	0
218	20230829	152700	473653050	15620	15620	15620	15620	0
219	20230829	152600	473653050	15620	15620	15620	15620	0
220	20230829	152500	473653050	15620	15620	15620	15620	0
221	20230829	152400	473653050	15620	15620	15620	15620	0
222	20230829	152300	473653050	15620	15620	15620	15620	0
223	20230829	152200	473653050	15620	15620	15620	15620	0
224	20230829	152100	473653050	15620	15620	15620	15620	0
225	20230829	152000	473653050	15620	15620	15620	15620	0
226	20230829	151900	473653050	15620	15620	15620	15600	455
227	20230829	151800	466545990	15620	15600	15620	15600	75
228	20230829	151700	465375390	15600	15590	15600	15590	25
229	20230829	151600	464985440	15580	15580	15580	15580	4
230	20230829	151500	464923120	15600	15600	15600	15600	0
231	20230829	151400	464923120	15600	15600	15600	15600	58
232	20230829	151300	464018320	15600	15600	15600	15600	0
233	20230829	151200	464018320	15600	15580	15600	15580	121
234	20230829	151100	462130740	15600	15600	15600	15600	12
235	20230829	151000	461943540	15580	15580	15580	15580	0
236	20230829	150900	461943540	15580	15590	15590	15580	100
237	20230829	150800	460385500	15600	15600	15620	15600	125
238	20230829	150700	458434600	15600	15600	15600	15600	1
239	20230829	150600	458419000	15620	15620	15620	15620	0
240	20230829	150500	458419000	15620	15620	15620	15620	0
241	20230829	150400	458419000	15620	15620	15620	15620	45
242	20230829	150300	457716100	15620	15620	15620	15620	20
243	20230829	150200	457403700	15640	15640	15640	15640	0
244	20230829	150100	457403700	15640	15640	15640	15640	0
245	20230829	150000	457403700	15640	15630	15640	15630	34
246	20230829	145900	456872180	15640	15640	15640	15640	0
247	20230829	145800	456872180	15640	15640	15640	15640	0
248	20230829	145700	456872180	15640	15630	15640	15630	61
249	20230829	145600	455918150	15660	15660	15660	15660	0
250	20230829	145500	455918150	15660	15660	15660	15660	0
251	20230829	145400	455918150	15660	15630	15660	15630	26
252	20230829	145300	455511050	15660	15660	15660	15660	0
253	20230829	145200	455511050	15660	15660	15660	15660	0
254	20230829	145100	455511050	15660	15630	15660	15630	52
255	20230829	145000	454696890	15620	15620	15620	15620	0
256	20230829	144900	454696890	15620	15620	15620	15620	0
257	20230829	144800	454696890	15620	15590	15650	15590	15
258	20230829	144700	454462350	15590	15590	15590	15590	1
259	20230829	144600	454446760	15660	15660	15660	15660	0
260	20230829	144500	454446760	15660	15590	15660	15590	16
261	20230829	144400	454196900	15590	15590	15590	15590	6
262	20230829	144300	454103360	15590	15590	15590	15590	2
263	20230829	144200	454072180	15560	15560	15560	15560	0
264	20230829	144100	454072180	15560	15560	15560	15560	0
265	20230829	144000	454072180	15560	15560	15560	15560	0
266	20230829	143900	454072180	15560	15560	15560	15560	758
267	20230829	143800	442277700	15580	15580	15580	15580	0
268	20230829	143700	442277700	15580	15580	15580	15580	500
269	20230829	143600	434487700	15580	15610	15610	15580	500
270	20230829	143500	426691860	15670	15670	15670	15670	0
271	20230829	143400	426691860	15670	15640	15670	15640	75
272	20230829	143300	425516700	15670	15670	15670	15670	0
273	20230829	143200	425516700	15670	15670	15670	15670	0
274	20230829	143100	425516700	15670	15620	15670	15620	34
275	20230829	143000	424984440	15610	15610	15610	15610	0
276	20230829	142900	424984440	15610	15610	15610	15610	0
277	20230829	142800	424984440	15610	15640	15640	15610	49
278	20230829	142700	424218170	15640	15640	15640	15640	0
279	20230829	142600	424218170	15640	15640	15640	15640	0
280	20230829	142500	424218170	15640	15640	15640	15640	26
281	20230829	142400	423811530	15640	15640	15640	15640	0
282	20230829	142300	423811530	15640	15640	15670	15640	15
283	20230829	142200	423576810	15670	15670	15670	15670	0
284	20230829	142100	423576810	15670	15640	15670	15640	9
285	20230829	142000	423435870	15610	15610	15610	15610	0
286	20230829	141900	423435870	15610	15670	15670	15610	167
287	20230829	141800	420827980	15670	15670	15670	15670	10
288	20230829	141700	420671280	15670	15650	15670	15650	343
289	20230829	141600	415297090	15650	15650	15650	15650	32
290	20230829	141500	414796290	15650	15650	15650	15650	0
291	20230829	141400	414796290	15650	15650	15650	15650	13
292	20230829	141300	414592840	15650	15650	15650	15650	58
293	20230829	141200	413685140	15650	15650	15650	15650	484
294	20230829	141100	406110540	15640	15640	15640	15640	53
295	20230829	141000	405281620	15650	15650	15650	15650	0
296	20230829	140900	405281620	15650	15650	15650	15650	0
297	20230829	140800	405281620	15650	15650	15650	15650	0
298	20230829	140700	405281620	15650	15650	15650	15650	0
299	20230829	140600	405281620	15650	15630	15650	15630	2
300	20230829	140500	405250340	15620	15590	15650	15590	10
301	20230829	140400	405094080	15650	15590	15650	15590	23
302	20230829	140300	404734490	15560	15560	15560	15560	0
303	20230829	140200	404734490	15560	15560	15560	15560	7
304	20230829	140100	404625570	15590	15590	15590	15560	11
305	20230829	140000	404454260	15650	15650	15650	15650	0
306	20230829	135900	404454260	15650	15590	15650	15590	43
307	20230829	135800	403781490	15650	15590	15650	15570	537
308	20230829	135700	395416340	15650	15590	15650	15580	32
309	20230829	135600	394917630	15650	15650	15650	15650	0
310	20230829	135500	394917630	15650	15610	15650	15610	86
311	20230829	135400	393571930	15610	15610	15650	15580	2356
312	20230829	135300	356814980	15640	15640	15640	15640	0
313	20230829	135200	356814980	15640	15640	15640	15640	17
314	20230829	135100	356549100	15640	15640	15640	15640	0
315	20230829	135000	356549100	15640	15640	15640	15640	3
316	20230829	134900	356502180	15640	15640	15640	15640	2
317	20230829	134800	356470900	15640	15640	15640	15640	13
318	20230829	134700	356267580	15580	15580	15580	15580	1
319	20230829	134600	356252000	15580	15580	15580	15580	0
320	20230829	134500	356252000	15580	15590	15590	15580	250
321	20230829	134400	352355000	15640	15640	15640	15640	0
322	20230829	134300	352355000	15640	15640	15640	15640	0
323	20230829	134200	352355000	15640	15630	15640	15630	101
324	20230829	134100	350776360	15630	15580	15630	15580	92
325	20230829	134000	349341750	15590	15590	15590	15590	0
326	20230829	133900	349341750	15590	15590	15590	15580	112
327	20230829	133800	347596670	15590	15590	15590	15590	2
328	20230829	133700	347565490	15590	15590	15590	15580	76
329	20230829	133600	346381370	15590	15590	15590	15590	230
330	20230829	133500	342795670	15600	15600	15600	15600	0
331	20230829	133400	342795670	15600	15600	15600	15600	28
332	20230829	133300	342358870	15600	15600	15600	15600	0
333	20230829	133200	342358870	15600	15600	15600	15600	0
334	20230829	133100	342358870	15600	15610	15610	15600	17
335	20230829	133000	342093640	15640	15640	15640	15640	0
336	20230829	132900	342093640	15640	15640	15640	15640	0
337	20230829	132800	342093640	15640	15640	15640	15640	0
338	20230829	132700	342093640	15640	15640	15640	15640	335
339	20230829	132600	336854240	15640	15640	15640	15620	55
340	20230829	132500	335994840	15640	15640	15640	15640	9
341	20230829	132400	335854080	15640	15640	15640	15640	13
342	20230829	132300	335650760	15640	15640	15640	15640	0
343	20230829	132200	335650760	15640	15640	15640	15640	22
344	20230829	132100	335306680	15640	15640	15640	15640	19
345	20230829	132000	335009520	15640	15640	15640	15640	0
346	20230829	131900	335009520	15640	15640	15640	15640	0
347	20230829	131800	335009520	15640	15650	15650	15640	14
348	20230829	131700	334790500	15650	15650	15650	15650	0
349	20230829	131600	334790500	15650	15650	15670	15640	184
350	20230829	131500	331912650	15650	15640	15650	15640	103
351	20230829	131400	330300710	15640	15640	15640	15640	1
352	20230829	131300	330285070	15650	15640	15650	15640	19
353	20230829	131200	329987890	15610	15610	15610	15610	0
354	20230829	131100	329987890	15610	15610	15610	15610	0
355	20230829	131000	329987890	15610	15610	15610	15610	0
356	20230829	130900	329987890	15610	15610	15610	15610	0
357	20230829	130800	329987890	15610	15610	15610	15610	0
358	20230829	130700	329987890	15610	15610	15610	15610	0
359	20230829	130600	329987890	15610	15610	15610	15610	0
360	20230829	130500	329987890	15610	15610	15610	15610	0
361	20230829	130400	329987890	15610	15610	15610	15610	0
362	20230829	130300	329987890	15610	15610	15610	15610	0
363	20230829	130200	329987890	15610	15610	15610	15610	0
364	20230829	130100	329987890	15610	15610	15610	15610	26
365	20230829	130000	329582030	15610	15610	15610	15610	25
366	20230829	125900	329191780	15610	15610	15610	15610	0
367	20230829	125800	329191780	15610	15650	15650	15610	7
368	20230829	125700	329082270	15650	15650	15650	15650	0
369	20230829	125600	329082270	15650	15650	15650	15650	0
370	20230829	125500	329082270	15650	15650	15650	15650	0
371	20230829	125400	329082270	15650	15650	15650	15650	2
372	20230829	125300	329050970	15650	15650	15650	15650	2
373	20230829	125200	329019670	15650	15650	15650	15650	2
374	20230829	125100	328988370	15650	15650	15650	15650	2
375	20230829	125000	328957070	15650	15650	15650	15650	0
376	20230829	124900	328957070	15650	15650	15650	15650	1
377	20230829	124800	328941420	15650	15650	15650	15650	0
378	20230829	124700	328941420	15650	15650	15650	15650	0
379	20230829	124600	328941420	15650	15650	15650	15650	0
380	20230829	124500	328941420	15650	15650	15650	15650	0
381	20230829	124400	328941420	15650	15650	15650	15650	0
382	20230829	124300	328941420	15650	15650	15650	15650	304
383	20230829	124200	324183820	15670	15670	15670	15670	31
384	20230829	124100	323698050	15670	15650	15670	15650	900
385	20230829	124000	309610930	15660	15660	15660	15650	127
386	20230829	123900	307622340	15660	15660	15660	15660	0
387	20230829	123800	307622340	15660	15660	15660	15660	72
388	20230829	123700	306494820	15660	15660	15660	15660	3
389	20230829	123600	306447840	15660	15660	15660	15660	73
390	20230829	123500	305304660	15660	15650	15660	15650	108
391	20230829	123400	303614420	15650	15650	15650	15650	2
392	20230829	123300	303583120	15650	15650	15650	15650	1
393	20230829	123200	303567470	15650	15650	15650	15650	51
394	20230829	123100	302769320	15620	15620	15620	15620	698
395	20230829	123000	291866560	15620	15620	15620	15620	2
396	20230829	122900	291835320	15620	15620	15620	15620	0
397	20230829	122800	291835320	15620	15620	15620	15620	0
398	20230829	122700	291835320	15620	15620	15620	15620	2
399	20230829	122600	291804080	15620	15620	15620	15620	0
400	20230829	122500	291804080	15620	15620	15620	15620	0
401	20230829	122400	291804080	15620	15620	15620	15620	0
402	20230829	122300	291804080	15620	15620	15620	15620	63
403	20230829	122200	290820020	15620	15600	15620	15600	167
404	20230829	122100	288214780	15630	15630	15630	15630	0
405	20230829	122000	288214780	15630	15630	15630	15620	70
406	20230829	121900	287121300	15630	15630	15630	15630	0
407	20230829	121800	287121300	15630	15620	15630	15620	27
408	20230829	121700	286699350	15620	15600	15620	15600	6
409	20230829	121600	286605710	15630	15630	15630	15630	0
410	20230829	121500	286605710	15630	15630	15630	15630	0
411	20230829	121400	286605710	15630	15630	15630	15630	0
412	20230829	121300	286605710	15630	15630	15630	15630	11
413	20230829	121200	286433780	15640	15640	15640	15640	0
414	20230829	121100	286433780	15640	15640	15640	15640	0
415	20230829	121000	286433780	15640	15640	15640	15640	11
416	20230829	120900	286261740	15650	15650	15650	15650	0
417	20230829	120800	286261740	15650	15650	15650	15650	0
418	20230829	120700	286261740	15650	15650	15650	15650	10
419	20230829	120600	286105240	15650	15650	15650	15650	0
420	20230829	120500	286105240	15650	15650	15650	15650	0
421	20230829	120400	286105240	15650	15650	15650	15650	0
422	20230829	120300	286105240	15650	15650	15650	15650	78
423	20230829	120200	284884540	15650	15650	15650	15650	2
424	20230829	120100	284853240	15650	15650	15650	15650	2
425	20230829	120000	284821940	15570	15570	15570	15570	0
426	20230829	115900	284821940	15570	15570	15570	15570	0
427	20230829	115800	284821940	15570	15570	15570	15570	0
428	20230829	115700	284821940	15570	15570	15570	15570	0
429	20230829	115600	284821940	15570	15570	15570	15570	0
430	20230829	115500	284821940	15570	15570	15570	15570	0
431	20230829	115400	284821940	15570	15570	15570	15570	0
432	20230829	115300	284821940	15570	15590	15590	15570	373
433	20230829	115200	279013720	15600	15600	15600	15600	0
434	20230829	115100	279013720	15600	15610	15610	15600	391
435	20230829	115000	272912850	15610	15610	15610	15610	0
436	20230829	114900	272912850	15610	15610	15610	15610	7
437	20230829	114800	272803580	15660	15660	15660	15660	0
438	20230829	114700	272803580	15660	15660	15660	15660	0
439	20230829	114600	272803580	15660	15660	15660	15660	14
440	20230829	114500	272584340	15660	15660	15660	15660	12
441	20230829	114400	272396420	15660	15660	15660	15660	18
442	20230829	114300	272114540	15660	15660	15660	15660	0
443	20230829	114200	272114540	15660	15660	15660	15660	1
444	20230829	114100	272098880	15660	15660	15660	15610	36
445	20230829	114000	271535370	15670	15660	15670	15660	40
446	20230829	113900	270908770	15670	15670	15670	15670	0
447	20230829	113800	270908770	15670	15670	15670	15670	0
448	20230829	113700	270908770	15670	15670	15670	15670	0
449	20230829	113600	270908770	15670	15670	15670	15670	2
450	20230829	113500	270877430	15670	15640	15670	15640	50
451	20230829	113400	270095220	15610	15610	15610	15610	0
452	20230829	113300	270095220	15610	15610	15610	15610	32
453	20230829	113200	269595700	15610	15610	15610	15610	0
454	20230829	113100	269595700	15610	15610	15610	15610	20
455	20230829	113000	269283500	15610	15610	15610	15610	19
456	20230829	112900	268986910	15670	15640	15670	15640	232
457	20230829	112800	265353510	15610	15610	15610	15610	0
458	20230829	112700	265353510	15610	15610	15610	15610	71
459	20230829	112600	264245200	15610	15610	15610	15610	1
460	20230829	112500	264229590	15620	15620	15620	15620	1
461	20230829	112400	264213970	15670	15670	15670	15670	0
462	20230829	112300	264213970	15670	15670	15670	15670	0
463	20230829	112200	264213970	15670	15670	15680	15670	429
464	20230829	112100	257490450	15670	15670	15670	15670	0
465	20230829	112000	257490450	15670	15620	15670	15620	34
466	20230829	111900	256959320	15680	15680	15680	15680	0
467	20230829	111800	256959320	15680	15680	15680	15680	0
468	20230829	111700	256959320	15680	15680	15680	15680	80
469	20230829	111600	255704920	15680	15680	15680	15680	0
470	20230829	111500	255704920	15680	15680	15680	15680	104
471	20230829	111400	254074200	15620	15620	15620	15620	1
472	20230829	111300	254058580	15600	15600	15600	15600	0
473	20230829	111200	254058580	15600	15600	15600	15600	0
474	20230829	111100	254058580	15600	15600	15600	15600	0
475	20230829	111000	254058580	15600	15600	15600	15600	53
476	20230829	110900	253231780	15600	15600	15600	15600	150
477	20230829	110800	250891780	15580	15580	15580	15580	0
478	20230829	110700	250891780	15580	15590	15590	15580	35
479	20230829	110600	250346380	15600	15600	15600	15600	36
480	20230829	110500	249784780	15600	15600	15600	15600	0
481	20230829	110400	249784780	15600	15600	15600	15600	29
482	20230829	110300	249332380	15600	15610	15610	15600	100
483	20230829	110200	247771880	15620	15630	15630	15620	16
484	20230829	110100	247521850	15640	15640	15640	15640	0
485	20230829	110000	247521850	15640	15640	15640	15640	19
486	20230829	105900	247224690	15690	15640	15690	15640	98
487	20230829	105800	245687160	15640	15630	15690	15630	6
488	20230829	105700	245593300	15630	15630	15630	15630	0
489	20230829	105600	245593300	15630	15630	15630	15630	7
490	20230829	105500	245483890	15650	15650	15650	15650	5
491	20230829	105400	245405640	15650	15700	15700	15620	66
492	20230829	105300	244370100	15700	15700	15700	15700	2
493	20230829	105200	244338700	15700	15700	15700	15700	0
494	20230829	105100	244338700	15700	15700	15700	15700	2
495	20230829	105000	244307300	15700	15700	15700	15700	30
496	20230829	104900	243836300	15700	15700	15700	15700	1
497	20230829	104800	243820600	15710	15710	15710	15710	0
498	20230829	104700	243820600	15710	15680	15710	15670	98
499	20230829	104600	242283050	15710	15700	15710	15700	226
500	20230829	104500	238733400	15680	15680	15680	15680	1
501	20230829	104400	238717720	15680	15680	15680	15680	0
502	20230829	104300	238717720	15680	15670	15680	15670	62
503	20230829	104200	237745650	15670	15670	15670	15670	13
504	20230829	104100	237541940	15670	15670	15670	15670	0
505	20230829	104000	237541940	15670	15670	15670	15670	0
506	20230829	103900	237541940	15670	15670	15670	15670	0
507	20230829	103800	237541940	15670	15670	15670	15670	100
508	20230829	103700	235974940	15610	15610	15610	15610	50
509	20230829	103600	235194440	15610	15670	15670	15610	31
510	20230829	103500	234710470	15670	15670	15670	15670	0
511	20230829	103400	234710470	15670	15660	15670	15660	50
512	20230829	103300	233927250	15660	15600	15660	15600	53
513	20230829	103200	233098950	15600	15600	15600	15600	10
514	20230829	103100	232942950	15570	15600	15600	15570	36
515	20230829	103000	232382080	15570	15570	15570	15570	0
516	20230829	102900	232382080	15570	15570	15570	15570	90
517	20230829	102800	230980780	15570	15570	15570	15570	20
518	20230829	102700	230669380	15570	15600	15600	15570	250
519	20230829	102600	226776130	15570	15600	15600	15570	24
520	20230829	102500	226402300	15650	15650	15650	15650	0
521	20230829	102400	226402300	15650	15650	15650	15650	88
522	20230829	102300	225025100	15650	15650	15650	15650	0
523	20230829	102200	225025100	15650	15650	15650	15650	0
524	20230829	102100	225025100	15650	15560	15650	15560	419
525	20230829	102000	218504290	15560	15560	15560	15560	0
526	20230829	101900	218504290	15560	15590	15590	15560	2
527	20230829	101800	218473140	15660	15660	15670	15660	29
528	20230829	101700	218018980	15560	15560	15560	15560	0
529	20230829	101600	218018980	15560	15590	15590	15560	262
530	20230829	101500	213940520	15620	15620	15620	15620	18
531	20230829	101400	213659360	15590	15590	15590	15590	100
532	20230829	101300	212100360	15590	15620	15620	15590	202
533	20230829	101200	208951120	15620	15620	15620	15620	1
534	20230829	101100	208935500	15620	15620	15670	15620	42
535	20230829	101000	208279410	15620	15620	15620	15620	100
536	20230829	100900	206717410	15620	15620	15620	15620	5
537	20230829	100800	206639310	15610	15610	15610	15610	61
538	20230829	100700	205687100	15670	15670	15670	15670	4
539	20230829	100600	205624420	15680	15580	15680	15580	34
540	20230829	100500	205094400	15630	15630	15630	15630	0
541	20230829	100400	205094400	15630	15650	15650	15620	826
542	20230829	100300	192186720	15660	15670	15670	15660	18
543	20230829	100200	191904670	15710	15710	15710	15710	0
544	20230829	100100	191904670	15710	15710	15710	15710	7
545	20230829	100000	191794700	15660	15710	15740	15660	31
546	20230829	095900	191307490	15720	15630	15720	15630	2557
547	20230829	095800	151213450	15630	15630	15630	15630	68
548	20230829	095700	150150610	15630	15630	15630	15630	2
549	20230829	095600	150119350	15630	15630	15630	15630	65
550	20230829	095500	149103400	15630	15630	15630	15630	0
551	20230829	095400	149103400	15630	15630	15630	15630	25
552	20230829	095300	148712650	15600	15600	15600	15600	1
553	20230829	095200	148697050	15600	15600	15600	15600	3
554	20230829	095100	148650250	15520	15510	15600	15510	56
555	20230829	095000	147777720	15480	15510	15510	15480	51
556	20230829	094900	146988210	15510	15510	15510	15510	14
557	20230829	094800	146771070	15510	15510	15570	15480	62
558	20230829	094700	145806710	15480	15480	15480	15480	0
559	20230829	094600	145806710	15480	15470	15480	15470	201
560	20230829	094500	142697230	15490	15520	15520	15470	124
561	20230829	094400	140776470	15540	15540	15540	15540	35
562	20230829	094300	140232570	15540	15550	15550	15540	106
563	20230829	094200	138584470	15570	15570	15570	15570	112
564	20230829	094100	136840630	15580	15580	15580	15580	0
565	20230829	094000	136840630	15580	15580	15580	15580	170
566	20230829	093900	134192030	15580	15580	15580	15580	0
567	20230829	093800	134192030	15580	15580	15580	15580	2
568	20230829	093700	134160870	15580	15580	15580	15580	3
569	20230829	093600	134114130	15630	15620	15630	15620	99
570	20230829	093500	132566900	15580	15570	15580	15570	160
571	20230829	093400	130074140	15550	15550	15550	15550	3
572	20230829	093300	130027490	15580	15550	15580	15550	119
573	20230829	093200	128174340	15570	15570	15570	15570	13
574	20230829	093100	127971930	15570	15570	15570	15570	2
575	20230829	093000	127940790	15570	15570	15570	15570	1
576	20230829	092900	127925220	15570	15570	15570	15570	0
577	20230829	092800	127925220	15570	15580	15580	15570	743
578	20230829	092700	116351580	15640	15590	15640	15580	331
579	20230829	092600	111189750	15590	15580	15590	15580	3
580	20230829	092500	111142990	15580	15550	15580	15550	36
581	20230829	092400	110582260	15580	15580	15580	15580	253
582	20230829	092300	106640520	15580	15550	15580	15550	259
583	20230829	092200	102610610	15560	15560	15560	15560	0
584	20230829	092100	102610610	15560	15570	15570	15510	157
585	20230829	092000	100172280	15570	15490	15570	15490	42
586	20230829	091900	99521140	15600	15600	15600	15600	1
587	20230829	091800	99505540	15630	15630	15630	15630	10
588	20230829	091700	99349240	15640	15640	15640	15640	31
589	20230829	091600	98864400	15640	15600	15640	15470	202
590	20230829	091500	95729890	15660	15680	15680	15560	39
591	20230829	091400	95121440	15680	15680	15680	15680	113
592	20230829	091300	93349600	15680	15640	15680	15640	11
593	20230829	091200	93177330	15640	15680	15680	15640	51
594	20230829	091100	92377690	15680	15650	15680	15640	809
595	20230829	091000	79703670	15650	15650	15660	15650	33
596	20230829	090900	79187110	15650	15660	15660	15650	42
597	20230829	090800	78529470	15670	15490	15670	15490	2885
598	20230829	090700	33649290	15460	15450	15460	15450	1237
599	20230829	090600	14537340	15450	15450	15450	15450	21
600	20230829	090500	14212890	15450	15460	15460	15450	12
601	20230829	090400	14027480	15490	15490	15490	15490	0
602	20230829	090300	14027480	15490	15470	15490	15450	633
603	20230829	090200	4243200	15480	15490	15490	15480	50
604	20230829	090100	3468900	15490	15500	15500	15490	86
605	20230829	090000	2136420	15500	15470	15500	15470	138