KissMeData/052400/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	192000	253393440	15960	15960	15960	15960	294
3	20230821	191900	253393440	15960	15960	15960	15960	0
4	20230821	191800	253393440	15960	15960	15960	15960	0
5	20230821	191700	253393440	15960	15960	15960	15960	0
6	20230821	191600	253393440	15960	15960	15960	15960	0
7	20230821	191500	253393440	15960	15960	15960	15960	0
8	20230821	191400	253393440	15960	15960	15960	15960	0
9	20230821	191300	253393440	15960	15960	15960	15960	0
10	20230821	191200	253393440	15960	15960	15960	15960	0
11	20230821	191100	253393440	15960	15960	15960	15960	0
12	20230821	191000	253393440	15960	15960	15960	15960	0
13	20230821	190900	253393440	15960	15960	15960	15960	0
14	20230821	190800	253393440	15960	15960	15960	15960	0
15	20230821	190700	253393440	15960	15960	15960	15960	0
16	20230821	190600	253393440	15960	15960	15960	15960	0
17	20230821	190500	253393440	15960	15960	15960	15960	0
18	20230821	190400	253393440	15960	15960	15960	15960	0
19	20230821	190300	253393440	15960	15960	15960	15960	0
20	20230821	190200	253393440	15960	15960	15960	15960	0
21	20230821	190100	253393440	15960	15960	15960	15960	0
22	20230821	190000	253393440	15960	15960	15960	15960	0
23	20230821	185900	253393440	15960	15960	15960	15960	0
24	20230821	185800	253393440	15960	15960	15960	15960	0
25	20230821	185700	253393440	15960	15960	15960	15960	0
26	20230821	185600	253393440	15960	15960	15960	15960	0
27	20230821	185500	253393440	15960	15960	15960	15960	0
28	20230821	185400	253393440	15960	15960	15960	15960	0
29	20230821	185300	253393440	15960	15960	15960	15960	0
30	20230821	185200	253393440	15960	15960	15960	15960	0
31	20230821	185100	253393440	15960	15960	15960	15960	0
32	20230821	185000	253393440	15960	15960	15960	15960	294
33	20230821	184900	253393440	15960	15960	15960	15960	0
34	20230821	184800	253393440	15960	15960	15960	15960	0
35	20230821	184700	253393440	15960	15960	15960	15960	0
36	20230821	184600	253393440	15960	15960	15960	15960	0
37	20230821	184500	253393440	15960	15960	15960	15960	0
38	20230821	184400	253393440	15960	15960	15960	15960	0
39	20230821	184300	253393440	15960	15960	15960	15960	0
40	20230821	184200	253393440	15960	15960	15960	15960	0
41	20230821	184100	253393440	15960	15960	15960	15960	0
42	20230821	184000	253393440	15960	15960	15960	15960	0
43	20230821	183900	253393440	15960	15960	15960	15960	0
44	20230821	183800	253393440	15960	15960	15960	15960	0
45	20230821	183700	253393440	15960	15960	15960	15960	0
46	20230821	183600	253393440	15960	15960	15960	15960	0
47	20230821	183500	253393440	15960	15960	15960	15960	0
48	20230821	183400	253393440	15960	15960	15960	15960	0
49	20230821	183300	253393440	15960	15960	15960	15960	0
50	20230821	183200	253393440	15960	15960	15960	15960	0
51	20230821	183100	253393440	15960	15960	15960	15960	0
52	20230821	183000	253393440	15960	15960	15960	15960	0
53	20230821	182900	253393440	15960	15960	15960	15960	0
54	20230821	182800	253393440	15960	15960	15960	15960	0
55	20230821	182700	253393440	15960	15960	15960	15960	0
56	20230821	182600	253393440	15960	15960	15960	15960	0
57	20230821	182500	253393440	15960	15960	15960	15960	0
58	20230821	182400	253393440	15960	15960	15960	15960	0
59	20230821	182300	253393440	15960	15960	15960	15960	0
60	20230821	182200	253393440	15960	15960	15960	15960	0
61	20230821	182100	253393440	15960	15960	15960	15960	0
62	20230821	182000	253393440	15960	15960	15960	15960	294
63	20230821	181900	253393440	15960	15960	15960	15960	0
64	20230821	181800	253393440	15960	15960	15960	15960	0
65	20230821	181700	253393440	15960	15960	15960	15960	0
66	20230821	181600	253393440	15960	15960	15960	15960	0
67	20230821	181500	253393440	15960	15960	15960	15960	0
68	20230821	181400	253393440	15960	15960	15960	15960	0
69	20230821	181300	253393440	15960	15960	15960	15960	0
70	20230821	181200	253393440	15960	15960	15960	15960	0
71	20230821	181100	253393440	15960	15960	15960	15960	0
72	20230821	181000	253393440	15960	15960	15960	15960	0
73	20230821	180900	253393440	15960	15960	15960	15960	0
74	20230821	180800	253393440	15960	15960	15960	15960	0
75	20230821	180700	253393440	15960	15960	15960	15960	0
76	20230821	180600	253393440	15960	15960	15960	15960	0
77	20230821	180500	253393440	15960	15960	15960	15960	0
78	20230821	180400	253393440	15960	15960	15960	15960	0
79	20230821	180300	253393440	15960	15960	15960	15960	0
80	20230821	180200	253393440	15960	15960	15960	15960	0
81	20230821	180100	253393440	15960	15960	15960	15960	0
82	20230821	180000	253393440	15960	15960	15960	15960	0
83	20230821	175900	253393440	15960	15960	15960	15960	0
84	20230821	175800	253393440	15960	15960	15960	15960	0
85	20230821	175700	253393440	15960	15960	15960	15960	0
86	20230821	175600	253393440	15960	15960	15960	15960	0
87	20230821	175500	253393440	15960	15960	15960	15960	0
88	20230821	175400	253393440	15960	15960	15960	15960	0
89	20230821	175300	253393440	15960	15960	15960	15960	0
90	20230821	175200	253393440	15960	15960	15960	15960	0
91	20230821	175100	253393440	15960	15960	15960	15960	0
92	20230821	175000	253393440	15960	15960	15960	15960	294
93	20230821	174900	253393440	15960	15960	15960	15960	0
94	20230821	174800	253393440	15960	15960	15960	15960	0
95	20230821	174700	253393440	15960	15960	15960	15960	0
96	20230821	174600	253393440	15960	15960	15960	15960	0
97	20230821	174500	253393440	15960	15960	15960	15960	0
98	20230821	174400	253393440	15960	15960	15960	15960	0
99	20230821	174300	253393440	15960	15960	15960	15960	0
100	20230821	174200	253393440	15960	15960	15960	15960	0
101	20230821	174100	253393440	15960	15960	15960	15960	0
102	20230821	174000	253393440	15960	15960	15960	15960	0
103	20230821	173900	253393440	15960	15960	15960	15960	0
104	20230821	173800	253393440	15960	15960	15960	15960	0
105	20230821	173700	253393440	15960	15960	15960	15960	0
106	20230821	173600	253393440	15960	15960	15960	15960	0
107	20230821	173500	253393440	15960	15960	15960	15960	0
108	20230821	173400	253393440	15960	15960	15960	15960	0
109	20230821	173300	253393440	15960	15960	15960	15960	0
110	20230821	173200	253393440	15960	15960	15960	15960	0
111	20230821	173100	253393440	15960	15960	15960	15960	0
112	20230821	173000	253393440	15960	15960	15960	15960	0
113	20230821	172900	253393440	15960	15960	15960	15960	0
114	20230821	172800	253393440	15960	15960	15960	15960	0
115	20230821	172700	253393440	15960	15960	15960	15960	0
116	20230821	172600	253393440	15960	15960	15960	15960	0
117	20230821	172500	253393440	15960	15960	15960	15960	0
118	20230821	172400	253393440	15960	15960	15960	15960	0
119	20230821	172300	253393440	15960	15960	15960	15960	0
120	20230821	172200	253393440	15960	15960	15960	15960	0
121	20230821	172100	253393440	15960	15960	15960	15960	0
122	20230821	172000	253393440	15960	15960	15960	15960	294
123	20230821	171900	253393440	15960	15960	15960	15960	0
124	20230821	171800	253393440	15960	15960	15960	15960	0
125	20230821	171700	253393440	15960	15960	15960	15960	0
126	20230821	171600	253393440	15960	15960	15960	15960	0
127	20230821	171500	253393440	15960	15960	15960	15960	0
128	20230821	171400	253393440	15960	15960	15960	15960	0
129	20230821	171300	253393440	15960	15960	15960	15960	0
130	20230821	171200	253393440	15960	15960	15960	15960	0
131	20230821	171100	253393440	15960	15960	15960	15960	0
132	20230821	171000	253393440	15960	15960	15960	15960	0
133	20230821	170900	253393440	15960	15960	15960	15960	0
134	20230821	170800	253393440	15960	15960	15960	15960	0
135	20230821	170700	253393440	15960	15960	15960	15960	0
136	20230821	170600	253393440	15960	15960	15960	15960	0
137	20230821	170500	253393440	15960	15960	15960	15960	0
138	20230821	170400	253393440	15960	15960	15960	15960	0
139	20230821	170300	253393440	15960	15960	15960	15960	0
140	20230821	170200	253393440	15960	15960	15960	15960	0
141	20230821	170100	253393440	15960	15960	15960	15960	0
142	20230821	170000	253393440	15960	15960	15960	15960	0
143	20230821	165900	253393440	15960	15960	15960	15960	0
144	20230821	165800	253393440	15960	15960	15960	15960	0
145	20230821	165700	253393440	15960	15960	15960	15960	0
146	20230821	165600	253393440	15960	15960	15960	15960	0
147	20230821	165500	253393440	15960	15960	15960	15960	0
148	20230821	165400	253393440	15960	15960	15960	15960	0
149	20230821	165300	253393440	15960	15960	15960	15960	0
150	20230821	165200	253393440	15960	15960	15960	15960	0
151	20230821	165100	253393440	15960	15960	15960	15960	0
152	20230821	165000	253393440	15960	15960	15960	15960	294
153	20230821	164900	253393440	15960	15960	15960	15960	0
154	20230821	164800	253393440	15960	15960	15960	15960	0
155	20230821	164700	253393440	15960	15960	15960	15960	0
156	20230821	164600	253393440	15960	15960	15960	15960	0
157	20230821	164500	253393440	15960	15960	15960	15960	0
158	20230821	164400	253393440	15960	15960	15960	15960	0
159	20230821	164300	253393440	15960	15960	15960	15960	0
160	20230821	164200	253393440	15960	15960	15960	15960	0
161	20230821	164100	253393440	15960	15960	15960	15960	0
162	20230821	164000	253393440	15960	15960	15960	15960	0
163	20230821	163900	253393440	15960	15960	15960	15960	0
164	20230821	163800	253393440	15960	15960	15960	15960	0
165	20230821	163700	253393440	15960	15960	15960	15960	0
166	20230821	163600	253393440	15960	15960	15960	15960	0
167	20230821	163500	253393440	15960	15960	15960	15960	0
168	20230821	163400	253393440	15960	15960	15960	15960	0
169	20230821	163300	253393440	15960	15960	15960	15960	0
170	20230821	163200	253393440	15960	15960	15960	15960	0
171	20230821	163100	253393440	15960	15960	15960	15960	0
172	20230821	163000	253393440	15960	15960	15960	15960	0
173	20230821	162900	253393440	15960	15960	15960	15960	0
174	20230821	162800	253393440	15960	15960	15960	15960	0
175	20230821	162700	253393440	15960	15960	15960	15960	0
176	20230821	162600	253393440	15960	15960	15960	15960	0
177	20230821	162500	253393440	15960	15960	15960	15960	0
178	20230821	162400	253393440	15960	15960	15960	15960	0
179	20230821	162300	253393440	15960	15960	15960	15960	0
180	20230821	162200	253393440	15960	15960	15960	15960	0
181	20230821	162100	253393440	15960	15960	15960	15960	0
182	20230821	162000	253393440	15960	15960	15960	15960	294
183	20230821	161900	253393440	15960	15960	15960	15960	0
184	20230821	161800	253393440	15960	15960	15960	15960	0
185	20230821	161700	253393440	15960	15960	15960	15960	0
186	20230821	161600	253393440	15960	15960	15960	15960	0
187	20230821	161500	253393440	15960	15960	15960	15960	0
188	20230821	161400	253393440	15960	15960	15960	15960	0
189	20230821	161300	253393440	15960	15960	15960	15960	0
190	20230821	161200	253393440	15960	15960	15960	15960	0
191	20230821	161100	253393440	15960	15960	15960	15960	0
192	20230821	161000	253393440	15960	15960	15960	15960	0
193	20230821	160900	253393440	15960	15960	15960	15960	0
194	20230821	160800	253393440	15960	15960	15960	15960	0
195	20230821	160700	253393440	15960	15960	15960	15960	0
196	20230821	160600	253393440	15960	15960	15960	15960	0
197	20230821	160500	253393440	15960	15960	15960	15960	0
198	20230821	160400	253393440	15960	15960	15960	15960	0
199	20230821	160300	253393440	15960	15960	15960	15960	0
200	20230821	160200	253393440	15960	15960	15960	15960	0
201	20230821	160100	253393440	15960	15960	15960	15960	0
202	20230821	160000	253393440	15960	15960	15960	15960	0
203	20230821	155900	253393440	15960	15960	15960	15960	0
204	20230821	155800	253393440	15960	15960	15960	15960	0
205	20230821	155700	253393440	15960	15960	15960	15960	0
206	20230821	155600	253393440	15960	15960	15960	15960	0
207	20230821	155500	253393440	15960	15960	15960	15960	0
208	20230821	155400	253393440	15960	15960	15960	15960	0
209	20230821	155300	253393440	15960	15960	15960	15960	0
210	20230821	155200	253393440	15960	15960	15960	15960	0
211	20230821	155100	253393440	15960	15960	15960	15960	0
212	20230821	155000	253393440	15960	15960	15960	15960	294
213	20230821	154900	253393440	15960	15960	15960	15960	0
214	20230821	154800	253393440	15960	15960	15960	15960	0
215	20230821	154700	253393440	15960	15960	15960	15960	0
216	20230821	154600	253393440	15960	15960	15960	15960	0
217	20230821	154500	253393440	15960	15960	15960	15960	0
218	20230821	154400	253393440	15960	15960	15960	15960	0
219	20230821	154300	253393440	15960	15960	15960	15960	0
220	20230821	154200	253393440	15960	15960	15960	15960	0
221	20230821	154100	253393440	15960	15960	15960	15960	0
222	20230821	154000	253393440	15960	15960	15960	15960	0
223	20230821	153900	253393440	15960	15960	15960	15960	0
224	20230821	153800	253393440	15960	15960	15960	15960	0
225	20230821	153700	253393440	15960	15960	15960	15960	0
226	20230821	153600	253393440	15960	15960	15960	15960	0
227	20230821	153500	253393440	15960	15960	15960	15960	0
228	20230821	153400	253393440	15960	15960	15960	15960	0
229	20230821	153300	253393440	15960	15960	15960	15960	0
230	20230821	153200	253393440	15960	15960	15960	15960	0
231	20230821	153100	253393440	15960	15960	15960	15960	0
232	20230821	153000	253393440	15960	15960	15960	15960	294
233	20230821	152900	248701200	15960	15960	15960	15960	0
234	20230821	152800	248701200	15960	15960	15960	15960	0
235	20230821	152700	248701200	15960	15960	15960	15960	0
236	20230821	152600	248701200	15960	15960	15960	15960	0
237	20230821	152500	248701200	15960	15960	15960	15960	0
238	20230821	152400	248701200	15960	15960	15960	15960	0
239	20230821	152300	248701200	15960	15960	15960	15960	0
240	20230821	152200	248701200	15960	15960	15960	15960	0
241	20230821	152100	248701200	15960	15960	15960	15960	0
242	20230821	152000	248701200	15960	15960	15960	15960	0
243	20230821	151900	248701200	15960	15960	15960	15960	10
244	20230821	151800	248541600	15930	15930	15930	15930	15
245	20230821	151700	248302650	15930	15950	15950	15930	2000
246	20230821	151600	216426130	15950	15950	16020	15950	41
247	20230821	151500	215770780	16020	16020	16020	16020	20
248	20230821	151400	215450380	16020	15950	16020	15950	68
249	20230821	151300	214365430	16020	15950	16020	15950	25
250	20230821	151200	213966330	15950	15950	15950	15950	5
251	20230821	151100	213886580	16020	16020	16020	16020	0
252	20230821	151000	213886580	16020	16020	16020	16020	0
253	20230821	150900	213886580	16020	16020	16020	16020	0
254	20230821	150800	213886580	16020	15950	16020	15940	611
255	20230821	150700	204144120	15950	15960	15960	15950	260
256	20230821	150600	199996970	15960	16020	16020	15960	608
257	20230821	150500	190289770	16020	16020	16020	16020	0
258	20230821	150400	190289770	16020	16020	16020	16020	61
259	20230821	150300	189312550	16000	16000	16000	16000	0
260	20230821	150200	189312550	16000	16000	16000	16000	0
261	20230821	150100	189312550	16000	16000	16000	16000	0
262	20230821	150000	189312550	16000	15990	16000	15990	126
263	20230821	145900	187297590	15970	15970	15970	15970	0
264	20230821	145800	187297590	15970	15970	15970	15970	0
265	20230821	145700	187297590	15970	15970	15970	15970	0
266	20230821	145600	187297590	15970	15980	15980	15970	27
267	20230821	145500	186866380	15990	15990	15990	15990	0
268	20230821	145400	186866380	15990	15990	15990	15990	299
269	20230821	145300	182085370	15990	15990	15990	15990	0
270	20230821	145200	182085370	15990	15990	15990	15990	25
271	20230821	145100	181685620	15990	15990	15990	15990	0
272	20230821	145000	181685620	15990	15990	15990	15990	15
273	20230821	144900	181445770	15990	15990	15990	15990	22
274	20230821	144800	181093990	16020	16020	16020	16020	0
275	20230821	144700	181093990	16020	16020	16020	16020	0
276	20230821	144600	181093990	16020	16020	16020	16020	0
277	20230821	144500	181093990	16020	16020	16020	16020	8
278	20230821	144400	180965830	16020	16020	16020	16020	0
279	20230821	144300	180965830	16020	16020	16020	16020	0
280	20230821	144200	180965830	16020	15990	16020	15990	289
281	20230821	144100	176337630	15970	15970	15970	15970	0
282	20230821	144000	176337630	15970	15970	15970	15970	100
283	20230821	143900	174740630	15970	15970	15970	15970	17
284	20230821	143800	174469140	16000	16000	16000	16000	0
285	20230821	143700	174469140	16000	16000	16000	16000	0
286	20230821	143600	174469140	16000	16000	16000	16000	0
287	20230821	143500	174469140	16000	16000	16000	16000	0
288	20230821	143400	174469140	16000	16000	16000	16000	0
289	20230821	143300	174469140	16000	16000	16000	16000	123
290	20230821	143200	172501140	15980	15980	15980	15980	43
291	20230821	143100	171814000	15980	15980	15980	15980	0
292	20230821	143000	171814000	15980	15980	15980	15980	0
293	20230821	142900	171814000	15980	15980	15980	15980	0
294	20230821	142800	171814000	15980	15980	15980	15980	24
295	20230821	142700	171430480	15980	15980	15980	15980	0
296	20230821	142600	171430480	15980	15980	15980	15980	0
297	20230821	142500	171430480	15980	15980	15980	15980	0
298	20230821	142400	171430480	15980	15980	15980	15980	0
299	20230821	142300	171430480	15980	15980	15980	15980	0
300	20230821	142200	171430480	15980	15980	15980	15980	0
301	20230821	142100	171430480	15980	15980	15980	15980	25
302	20230821	142000	171030980	15980	15980	15980	15980	0
303	20230821	141900	171030980	15980	15980	15980	15980	0
304	20230821	141800	171030980	15980	15980	15980	15980	0
305	20230821	141700	171030980	15980	15980	15980	15980	0
306	20230821	141600	171030980	15980	15980	15980	15980	0
307	20230821	141500	171030980	15980	15980	15980	15980	0
308	20230821	141400	171030980	15980	15980	15980	15980	23
309	20230821	141300	170663440	16010	16010	16010	16010	6
310	20230821	141200	170567380	15970	16000	16000	15970	40
311	20230821	141100	169927530	16000	16000	16000	16000	0
312	20230821	141000	169927530	16000	16000	16000	16000	0
313	20230821	140900	169927530	16000	16000	16000	16000	0
314	20230821	140800	169927530	16000	16000	16000	16000	0
315	20230821	140700	169927530	16000	16000	16000	16000	0
316	20230821	140600	169927530	16000	16000	16000	16000	20
317	20230821	140500	169607530	16000	16000	16000	16000	0
318	20230821	140400	169607530	16000	16000	16000	16000	26
319	20230821	140300	169191530	16010	16010	16010	16010	0
320	20230821	140200	169191530	16010	16010	16010	16010	0
321	20230821	140100	169191530	16010	16010	16010	16010	0
322	20230821	140000	169191530	16010	16010	16010	16010	0
323	20230821	135900	169191530	16010	16010	16010	16010	3
324	20230821	135800	169143500	16000	16000	16000	16000	0
325	20230821	135700	169143500	16000	16010	16010	16000	23
326	20230821	135600	168775490	16020	16020	16020	16020	0
327	20230821	135500	168775490	16020	16020	16020	16020	3
328	20230821	135400	168727430	16020	16020	16020	16020	3
329	20230821	135300	168679370	16020	16020	16020	16020	0
330	20230821	135200	168679370	16020	16020	16020	16020	24
331	20230821	135100	168294890	16020	16020	16020	16020	3
332	20230821	135000	168246830	16010	16010	16010	16010	20
333	20230821	134900	167926630	16010	16010	16010	16010	60
334	20230821	134800	166966030	16040	16040	16040	16040	0
335	20230821	134700	166966030	16040	16040	16040	16040	0
336	20230821	134600	166966030	16040	16040	16040	16040	0
337	20230821	134500	166966030	16040	16040	16040	16040	0
338	20230821	134400	166966030	16040	16040	16040	16040	0
339	20230821	134300	166966030	16040	16040	16040	16040	0
340	20230821	134200	166966030	16040	16040	16040	16040	5
341	20230821	134100	166885830	16040	16040	16040	16040	25
342	20230821	134000	166484830	16040	16040	16040	16040	0
343	20230821	133900	166484830	16040	16040	16040	16040	0
344	20230821	133800	166484830	16040	16040	16040	16040	35
345	20230821	133700	165923430	16040	16040	16040	16040	0
346	20230821	133600	165923430	16040	16040	16040	16040	1
347	20230821	133500	165907390	16010	16000	16010	16000	23
348	20230821	133400	165539170	15960	15960	15960	15960	24
349	20230821	133300	165156130	16040	16040	16040	16040	0
350	20230821	133200	165156130	16040	16040	16040	16040	0
351	20230821	133100	165156130	16040	16040	16040	16040	0
352	20230821	133000	165156130	16040	16040	16040	16040	0
353	20230821	132900	165156130	16040	16020	16040	16020	4
354	20230821	132800	165092010	15960	15960	15960	15960	0
355	20230821	132700	165092010	15960	15970	15970	15960	20
356	20230821	132600	164772710	15960	15980	15980	15960	201
357	20230821	132500	161562650	15980	15980	15980	15980	23
358	20230821	132400	161195110	16040	16040	16040	16040	0
359	20230821	132300	161195110	16040	16040	16040	16040	0
360	20230821	132200	161195110	16040	16040	16040	16040	0
361	20230821	132100	161195110	16040	16040	16040	16040	0
362	20230821	132000	161195110	16040	16040	16040	16040	0
363	20230821	131900	161195110	16040	16040	16040	16040	1
364	20230821	131800	161179070	16040	16040	16040	16040	0
365	20230821	131700	161179070	16040	16040	16040	16040	0
366	20230821	131600	161179070	16040	16040	16040	16040	0
367	20230821	131500	161179070	16040	16040	16040	16040	0
368	20230821	131400	161179070	16040	16040	16040	16040	0
369	20230821	131300	161179070	16040	16040	16040	16040	0
370	20230821	131200	161179070	16040	16040	16040	16040	0
371	20230821	131100	161179070	16040	16040	16040	16040	0
372	20230821	131000	161179070	16040	16040	16040	16040	0
373	20230821	130900	161179070	16040	16040	16040	16040	0
374	20230821	130800	161179070	16040	16030	16040	15960	225
375	20230821	130700	157576370	15970	15970	15970	15970	5
376	20230821	130600	157496520	16000	16000	16000	16000	0
377	20230821	130500	157496520	16000	16000	16000	16000	0
378	20230821	130400	157496520	16000	15980	16000	15970	1527
379	20230821	130300	133078670	16040	16040	16040	16040	0
380	20230821	130200	133078670	16040	16040	16040	16040	0
381	20230821	130100	133078670	16040	16040	16040	16040	1
382	20230821	130000	133062630	16000	16000	16000	16000	0
383	20230821	125900	133062630	16000	16000	16000	16000	0
384	20230821	125800	133062630	16000	16000	16000	16000	0
385	20230821	125700	133062630	16000	16000	16000	16000	0
386	20230821	125600	133062630	16000	16000	16000	16000	0
387	20230821	125500	133062630	16000	16000	16000	16000	0
388	20230821	125400	133062630	16000	16000	16000	16000	0
389	20230821	125300	133062630	16000	16000	16000	16000	429
390	20230821	125200	126198630	15980	15980	15980	15980	0
391	20230821	125100	126198630	15980	15980	15980	15980	90
392	20230821	125000	124760430	15980	15980	15980	15980	0
393	20230821	124900	124760430	15980	15980	15980	15980	0
394	20230821	124800	124760430	15980	15980	15980	15980	0
395	20230821	124700	124760430	15980	16000	16000	15980	20
396	20230821	124600	124440770	16000	16000	16000	16000	0
397	20230821	124500	124440770	16000	16000	16000	16000	0
398	20230821	124400	124440770	16000	16000	16000	16000	0
399	20230821	124300	124440770	16000	16000	16000	16000	10
400	20230821	124200	124280770	15980	15980	15980	15980	0
401	20230821	124100	124280770	15980	15980	15980	15980	0
402	20230821	124000	124280770	15980	15980	15980	15980	0
403	20230821	123900	124280770	15980	15980	15980	15980	0
404	20230821	123800	124280770	15980	15980	15980	15980	15
405	20230821	123700	124041070	15980	15980	15980	15980	0
406	20230821	123600	124041070	15980	15970	15980	15970	12
407	20230821	123500	123849330	15970	15970	15970	15970	0
408	20230821	123400	123849330	15970	15960	15970	15960	47
409	20230821	123300	123098990	15970	15970	15970	15970	0
410	20230821	123200	123098990	15970	15970	15970	15970	0
411	20230821	123100	123098990	15970	15970	15970	15970	0
412	20230821	123000	123098990	15970	15970	15970	15970	0
413	20230821	122900	123098990	15970	15970	15970	15970	0
414	20230821	122800	123098990	15970	15970	15970	15970	0
415	20230821	122700	123098990	15970	15970	15970	15970	0
416	20230821	122600	123098990	15970	15980	15980	15970	101
417	20230821	122500	121485920	16000	16000	16000	16000	270
418	20230821	122400	117165920	16000	16000	16000	16000	25
419	20230821	122300	116765920	16000	16000	16000	16000	0
420	20230821	122200	116765920	16000	16000	16000	16000	0
421	20230821	122100	116765920	16000	16000	16000	16000	0
422	20230821	122000	116765920	16000	16000	16000	16000	43
423	20230821	121900	116077920	16000	16000	16000	16000	0
424	20230821	121800	116077920	16000	16000	16000	16000	0
425	20230821	121700	116077920	16000	16000	16000	16000	65
426	20230821	121600	115037920	15980	15980	15980	15980	0
427	20230821	121500	115037920	15980	15980	15980	15980	0
428	20230821	121400	115037920	15980	15980	15980	15980	5
429	20230821	121300	114958020	15980	15980	15980	15980	0
430	20230821	121200	114958020	15980	15980	15980	15980	24
431	20230821	121100	114574500	16000	16000	16000	16000	2
432	20230821	121000	114542500	16000	16000	16000	16000	0
433	20230821	120900	114542500	16000	16000	16000	16000	0
434	20230821	120800	114542500	16000	16000	16000	16000	0
435	20230821	120700	114542500	16000	16000	16000	16000	0
436	20230821	120600	114542500	16000	16000	16000	16000	0
437	20230821	120500	114542500	16000	16000	16000	16000	0
438	20230821	120400	114542500	16000	16000	16000	16000	170
439	20230821	120300	111822500	15980	15980	15980	15980	0
440	20230821	120200	111822500	15980	15980	15980	15980	0
441	20230821	120100	111822500	15980	15980	15980	15980	0
442	20230821	120000	111822500	15980	15980	15980	15980	0
443	20230821	115900	111822500	15980	15980	15980	15980	0
444	20230821	115800	111822500	15980	15980	15980	15980	0
445	20230821	115700	111822500	15980	16010	16010	15980	200
446	20230821	115600	108625670	16010	16010	16010	16010	23
447	20230821	115500	108257440	16010	16010	16010	16010	1
448	20230821	115400	108241430	16010	16010	16010	16010	0
449	20230821	115300	108241430	16010	16010	16010	16010	0
450	20230821	115200	108241430	16010	16010	16010	16010	0
451	20230821	115100	108241430	16010	16010	16010	16010	70
452	20230821	115000	107120730	16030	16030	16030	16030	0
453	20230821	114900	107120730	16030	16030	16030	16030	0
454	20230821	114800	107120730	16030	16030	16030	16030	0
455	20230821	114700	107120730	16030	16030	16030	16030	0
456	20230821	114600	107120730	16030	16030	16030	16030	32
457	20230821	114500	106607770	16030	16030	16030	16030	1
458	20230821	114400	106591740	16060	16060	16060	16060	0
459	20230821	114300	106591740	16060	16060	16060	16060	0
460	20230821	114200	106591740	16060	16060	16060	16060	0
461	20230821	114100	106591740	16060	16060	16060	16060	0
462	20230821	114000	106591740	16060	16060	16060	16060	0
463	20230821	113900	106591740	16060	16060	16060	16060	0
464	20230821	113800	106591740	16060	16030	16060	16030	1084
465	20230821	113700	89183060	16060	16060	16060	16060	0
466	20230821	113600	89183060	16060	16060	16060	16060	0
467	20230821	113500	89183060	16060	16060	16060	16060	0
468	20230821	113400	89183060	16060	16060	16060	16060	0
469	20230821	113300	89183060	16060	16060	16060	16060	0
470	20230821	113200	89183060	16060	16060	16060	16060	0
471	20230821	113100	89183060	16060	16030	16060	16030	62
472	20230821	113000	88189140	16000	16000	16000	16000	165
473	20230821	112900	85549140	16000	16000	16000	16000	32
474	20230821	112800	85037140	16000	16000	16000	16000	0
475	20230821	112700	85037140	16000	15960	16000	15960	26
476	20230821	112600	84622140	15970	15970	15970	15970	2
477	20230821	112500	84590200	15980	15980	15980	15980	0
478	20230821	112400	84590200	15980	15980	15980	15980	0
479	20230821	112300	84590200	15980	15980	15980	15980	0
480	20230821	112200	84590200	15980	15980	15980	15980	0
481	20230821	112100	84590200	15980	15980	15980	15980	0
482	20230821	112000	84590200	15980	16040	16040	15980	1059
483	20230821	111900	67653560	16040	16040	16040	16040	0
484	20230821	111800	67653560	16040	16040	16040	16040	22
485	20230821	111700	67300680	16040	16040	16040	16040	0
486	20230821	111600	67300680	16040	16040	16040	16040	0
487	20230821	111500	67300680	16040	16040	16040	16040	0
488	20230821	111400	67300680	16040	16040	16040	16040	2
489	20230821	111300	67268600	16040	16040	16040	16040	15
490	20230821	111200	67028000	16040	16040	16040	16040	0
491	20230821	111100	67028000	16040	16040	16040	16040	0
492	20230821	111000	67028000	16040	16040	16040	16040	0
493	20230821	110900	67028000	16040	16040	16040	16040	0
494	20230821	110800	67028000	16040	16040	16040	16040	0
495	20230821	110700	67028000	16040	16060	16060	16040	100
496	20230821	110600	65423080	16110	16070	16110	16070	382
497	20230821	110500	59284300	16070	16070	16070	16070	0
498	20230821	110400	59284300	16070	16070	16070	16070	0
499	20230821	110300	59284300	16070	16070	16070	16070	0
500	20230821	110200	59284300	16070	16070	16070	16070	1
501	20230821	110100	59268230	16030	16030	16030	16030	49
502	20230821	110000	58482760	16030	16030	16030	16030	0
503	20230821	105900	58482760	16030	16030	16030	16030	0
504	20230821	105800	58482760	16030	16030	16030	16030	0
505	20230821	105700	58482760	16030	16030	16030	16030	0
506	20230821	105600	58482760	16030	16030	16030	16030	24
507	20230821	105500	58098040	16040	16040	16040	16040	0
508	20230821	105400	58098040	16040	16040	16040	16040	0
509	20230821	105300	58098040	16040	16040	16040	16040	79
510	20230821	105200	56830880	16110	16110	16110	16110	0
511	20230821	105100	56830880	16110	16110	16110	16110	0
512	20230821	105000	56830880	16110	16110	16110	16110	0
513	20230821	104900	56830880	16110	16110	16110	16110	0
514	20230821	104800	56830880	16110	16040	16110	16040	22
515	20230821	104700	56477930	16040	16040	16040	16040	26
516	20230821	104600	56060890	16040	16040	16040	16040	0
517	20230821	104500	56060890	16040	16050	16050	16040	6
518	20230821	104400	55964640	16050	16050	16050	16050	0
519	20230821	104300	55964640	16050	16050	16050	16050	0
520	20230821	104200	55964640	16050	16050	16050	16050	0
521	20230821	104100	55964640	16050	16050	16050	16050	0
522	20230821	104000	55964640	16050	16050	16050	16050	8
523	20230821	103900	55836240	16050	16050	16050	16050	17
524	20230821	103800	55563390	16050	16050	16050	16050	24
525	20230821	103700	55178190	16100	16100	16100	16100	0
526	20230821	103600	55178190	16100	16100	16100	16100	0
527	20230821	103500	55178190	16100	16190	16190	16100	343
528	20230821	103400	49650820	16190	16190	16190	16190	0
529	20230821	103300	49650820	16190	16190	16190	16190	0
530	20230821	103200	49650820	16190	16190	16190	16190	0
531	20230821	103100	49650820	16190	16190	16190	16190	1
532	20230821	103000	49634630	16100	16110	16110	16100	23
533	20230821	102900	49264270	16190	16190	16190	16190	0
534	20230821	102800	49264270	16190	16190	16190	16190	0
535	20230821	102700	49264270	16190	16190	16190	16190	0
536	20230821	102600	49264270	16190	16190	16190	16190	1
537	20230821	102500	49248080	16180	16180	16180	16180	0
538	20230821	102400	49248080	16180	16110	16180	16110	3
539	20230821	102300	49199680	16110	16110	16110	16110	6
540	20230821	102200	49103020	16110	16110	16110	16110	9
541	20230821	102100	48958030	16110	16030	16110	16030	618
542	20230821	102000	39031650	16000	16000	16000	16000	28
543	20230821	101900	38583650	16000	16000	16000	16000	72
544	20230821	101800	37431650	15990	15990	15990	15990	0
545	20230821	101700	37431650	15990	16030	16040	15990	493
546	20230821	101600	29526250	16030	16030	16030	16030	0
547	20230821	101500	29526250	16030	16030	16030	16030	0
548	20230821	101400	29526250	16030	16030	16030	16030	0
549	20230821	101300	29526250	16030	16030	16030	16030	0
550	20230821	101200	29526250	16030	16030	16030	16030	0
551	20230821	101100	29526250	16030	16030	16030	16030	0
552	20230821	101000	29526250	16030	16020	16030	16020	10
553	20230821	100900	29365980	15990	15990	15990	15990	0
554	20230821	100800	29365980	15990	15990	15990	15990	20
555	20230821	100700	29046180	15990	15990	15990	15990	0
556	20230821	100600	29046180	15990	16030	16030	15990	84
557	20230821	100500	27702980	15980	15980	15980	15980	1
558	20230821	100400	27687000	15980	15980	15980	15980	1
559	20230821	100300	27671020	16020	15990	16020	15990	174
560	20230821	100200	24887010	15980	15980	15980	15980	0
561	20230821	100100	24887010	15980	15980	15980	15980	146
562	20230821	100000	22553930	15960	15960	15960	15960	0
563	20230821	095900	22553930	15960	15960	15960	15960	0
564	20230821	095800	22553930	15960	15960	15960	15960	0
565	20230821	095700	22553930	15960	15960	15960	15960	0
566	20230821	095600	22553930	15960	15960	15960	15960	1
567	20230821	095500	22537970	15960	15960	15960	15960	0
568	20230821	095400	22537970	15960	15960	15960	15960	0
569	20230821	095300	22537970	15960	15960	15960	15960	0
570	20230821	095200	22537970	15960	15960	15960	15960	0
571	20230821	095100	22537970	15960	15970	15970	15960	219
572	20230821	095000	19040730	15970	15960	15970	15960	85
573	20230821	094900	17684080	15970	15970	15970	15970	0
574	20230821	094800	17684080	15970	15970	15970	15970	0
575	20230821	094700	17684080	15970	15970	15970	15970	0
576	20230821	094600	17684080	15970	15970	15970	15970	1
577	20230821	094500	17668110	15950	15950	15950	15950	0
578	20230821	094400	17668110	15950	15940	15950	15940	29
579	20230821	094300	17205570	15940	15940	15940	15940	0
580	20230821	094200	17205570	15940	15940	15940	15940	17
581	20230821	094100	16934590	15990	15940	15990	15940	89
582	20230821	094000	15515830	15990	15990	15990	15990	1
583	20230821	093900	15499840	15990	15990	15990	15990	0
584	20230821	093800	15499840	15990	15990	15990	15990	0
585	20230821	093700	15499840	15990	15990	15990	15990	0
586	20230821	093600	15499840	15990	16000	16000	15990	80
587	20230821	093500	14219860	16000	16000	16000	16000	0
588	20230821	093400	14219860	16000	16000	16000	16000	100
589	20230821	093300	12619860	16040	16040	16040	16040	1
590	20230821	093200	12603820	16040	16040	16040	16040	4
591	20230821	093100	12539660	16040	16040	16040	16040	0
592	20230821	093000	12539660	16040	16040	16040	16040	0
593	20230821	092900	12539660	16040	16040	16040	16040	0
594	20230821	092800	12539660	16040	16040	16040	16040	1
595	20230821	092700	12523620	16040	16040	16040	16040	0
596	20230821	092600	12523620	16040	16040	16040	16040	56
597	20230821	092500	11625380	16040	16040	16040	16040	0
598	20230821	092400	11625380	16040	16040	16040	16040	0
599	20230821	092300	11625380	16040	16040	16040	16040	1
600	20230821	092200	11609340	15950	15950	15950	15950	2
601	20230821	092100	11577440	16070	16070	16070	16070	0
602	20230821	092000	11577440	16070	16070	16070	16070	0
603	20230821	091900	11577440	16070	16070	16070	16070	0
604	20230821	091800	11577440	16070	16070	16070	16070	0
605	20230821	091700	11577440	16070	16070	16070	16070	0
606	20230821	091600	11577440	16070	16070	16070	16070	1
607	20230821	091500	11561370	15970	16010	16010	15970	500
608	20230821	091400	3565250	16090	16090	16090	16090	0
609	20230821	091300	3565250	16090	16090	16090	16090	0
610	20230821	091200	3565250	16090	16090	16090	16090	1
611	20230821	091100	3549160	15940	16000	16000	15940	25
612	20230821	091000	3149280	16090	15990	16090	15990	4
613	20230821	090900	3085220	15990	15950	15990	15950	48
614	20230821	090800	2318530	15950	15950	15950	15950	2
615	20230821	090700	2286630	15980	15980	15980	15980	2
616	20230821	090600	2254670	15980	15980	15980	15980	0
617	20230821	090500	2254670	15980	15980	15980	15980	0
618	20230821	090400	2254670	15980	15980	15980	15980	62
619	20230821	090300	1263910	15980	15990	15990	15980	7
620	20230821	090200	1151990	15990	15990	15990	15990	0
621	20230821	090100	1151990	15990	15990	15990	15990	1
622	20230821	090000	1136000	16000	16000	16000	16000	71