KissMeData/226950/min/candle-20230828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230828	201700	527100320	15830	15830	15830	15830	105
3	20230828	201600	527100320	15830	15830	15830	15830	0
4	20230828	201500	527100320	15830	15830	15830	15830	0
5	20230828	201400	527100320	15830	15830	15830	15830	0
6	20230828	201300	527100320	15830	15830	15830	15830	0
7	20230828	201200	527100320	15830	15830	15830	15830	0
8	20230828	201100	527100320	15830	15830	15830	15830	0
9	20230828	201000	527100320	15830	15830	15830	15830	0
10	20230828	200900	527100320	15830	15830	15830	15830	0
11	20230828	200800	527100320	15830	15830	15830	15830	0
12	20230828	200700	527100320	15830	15830	15830	15830	0
13	20230828	200600	527100320	15830	15830	15830	15830	0
14	20230828	200500	527100320	15830	15830	15830	15830	0
15	20230828	200400	527100320	15830	15830	15830	15830	0
16	20230828	200300	527100320	15830	15830	15830	15830	0
17	20230828	200200	527100320	15830	15830	15830	15830	0
18	20230828	200100	527100320	15830	15830	15830	15830	0
19	20230828	200000	527100320	15830	15830	15830	15830	0
20	20230828	195900	527100320	15830	15830	15830	15830	0
21	20230828	195800	527100320	15830	15830	15830	15830	0
22	20230828	195700	527100320	15830	15830	15830	15830	0
23	20230828	195600	527100320	15830	15830	15830	15830	0
24	20230828	195500	527100320	15830	15830	15830	15830	0
25	20230828	195400	527100320	15830	15830	15830	15830	0
26	20230828	195300	527100320	15830	15830	15830	15830	0
27	20230828	195200	527100320	15830	15830	15830	15830	0
28	20230828	195100	527100320	15830	15830	15830	15830	0
29	20230828	195000	527100320	15830	15830	15830	15830	0
30	20230828	194900	527100320	15830	15830	15830	15830	0
31	20230828	194800	527100320	15830	15830	15830	15830	0
32	20230828	194700	527100320	15830	15830	15830	15830	105
33	20230828	194600	527100320	15830	15830	15830	15830	0
34	20230828	194500	527100320	15830	15830	15830	15830	0
35	20230828	194400	527100320	15830	15830	15830	15830	0
36	20230828	194300	527100320	15830	15830	15830	15830	0
37	20230828	194200	527100320	15830	15830	15830	15830	0
38	20230828	194100	527100320	15830	15830	15830	15830	0
39	20230828	194000	527100320	15830	15830	15830	15830	0
40	20230828	193900	527100320	15830	15830	15830	15830	0
41	20230828	193800	527100320	15830	15830	15830	15830	0
42	20230828	193700	527100320	15830	15830	15830	15830	0
43	20230828	193600	527100320	15830	15830	15830	15830	0
44	20230828	193500	527100320	15830	15830	15830	15830	0
45	20230828	193400	527100320	15830	15830	15830	15830	0
46	20230828	193300	527100320	15830	15830	15830	15830	0
47	20230828	193200	527100320	15830	15830	15830	15830	0
48	20230828	193100	527100320	15830	15830	15830	15830	0
49	20230828	193000	527100320	15830	15830	15830	15830	0
50	20230828	192900	527100320	15830	15830	15830	15830	0
51	20230828	192800	527100320	15830	15830	15830	15830	0
52	20230828	192700	527100320	15830	15830	15830	15830	0
53	20230828	192600	527100320	15830	15830	15830	15830	0
54	20230828	192500	527100320	15830	15830	15830	15830	0
55	20230828	192400	527100320	15830	15830	15830	15830	0
56	20230828	192300	527100320	15830	15830	15830	15830	0
57	20230828	192200	527100320	15830	15830	15830	15830	0
58	20230828	192100	527100320	15830	15830	15830	15830	0
59	20230828	192000	527100320	15830	15830	15830	15830	0
60	20230828	191900	527100320	15830	15830	15830	15830	0
61	20230828	191800	527100320	15830	15830	15830	15830	0
62	20230828	191700	527100320	15830	15830	15830	15830	105
63	20230828	191600	527100320	15830	15830	15830	15830	0
64	20230828	191500	527100320	15830	15830	15830	15830	0
65	20230828	191400	527100320	15830	15830	15830	15830	0
66	20230828	191300	527100320	15830	15830	15830	15830	0
67	20230828	191200	527100320	15830	15830	15830	15830	0
68	20230828	191100	527100320	15830	15830	15830	15830	0
69	20230828	191000	527100320	15830	15830	15830	15830	0
70	20230828	190900	527100320	15830	15830	15830	15830	0
71	20230828	190800	527100320	15830	15830	15830	15830	0
72	20230828	190700	527100320	15830	15830	15830	15830	0
73	20230828	190600	527100320	15830	15830	15830	15830	0
74	20230828	190500	527100320	15830	15830	15830	15830	0
75	20230828	190400	527100320	15830	15830	15830	15830	0
76	20230828	190300	527100320	15830	15830	15830	15830	0
77	20230828	190200	527100320	15830	15830	15830	15830	0
78	20230828	190100	527100320	15830	15830	15830	15830	0
79	20230828	190000	527100320	15830	15830	15830	15830	0
80	20230828	185900	527100320	15830	15830	15830	15830	0
81	20230828	185800	527100320	15830	15830	15830	15830	0
82	20230828	185700	527100320	15830	15830	15830	15830	0
83	20230828	185600	527100320	15830	15830	15830	15830	0
84	20230828	185500	527100320	15830	15830	15830	15830	0
85	20230828	185400	527100320	15830	15830	15830	15830	0
86	20230828	185300	527100320	15830	15830	15830	15830	0
87	20230828	185200	527100320	15830	15830	15830	15830	0
88	20230828	185100	527100320	15830	15830	15830	15830	0
89	20230828	185000	527100320	15830	15830	15830	15830	0
90	20230828	184900	527100320	15830	15830	15830	15830	0
91	20230828	184800	527100320	15830	15830	15830	15830	0
92	20230828	184700	527100320	15830	15830	15830	15830	105
93	20230828	184600	527100320	15830	15830	15830	15830	0
94	20230828	184500	527100320	15830	15830	15830	15830	0
95	20230828	184400	527100320	15830	15830	15830	15830	0
96	20230828	184300	527100320	15830	15830	15830	15830	0
97	20230828	184200	527100320	15830	15830	15830	15830	0
98	20230828	184100	527100320	15830	15830	15830	15830	0
99	20230828	184000	527100320	15830	15830	15830	15830	0
100	20230828	183900	527100320	15830	15830	15830	15830	0
101	20230828	183800	527100320	15830	15830	15830	15830	0
102	20230828	183700	527100320	15830	15830	15830	15830	0
103	20230828	183600	527100320	15830	15830	15830	15830	0
104	20230828	183500	527100320	15830	15830	15830	15830	0
105	20230828	183400	527100320	15830	15830	15830	15830	0
106	20230828	183300	527100320	15830	15830	15830	15830	0
107	20230828	183200	527100320	15830	15830	15830	15830	0
108	20230828	183100	527100320	15830	15830	15830	15830	0
109	20230828	183000	527100320	15830	15830	15830	15830	0
110	20230828	182900	527100320	15830	15830	15830	15830	0
111	20230828	182800	527100320	15830	15830	15830	15830	0
112	20230828	182700	527100320	15830	15830	15830	15830	0
113	20230828	182600	527100320	15830	15830	15830	15830	0
114	20230828	182500	527100320	15830	15830	15830	15830	0
115	20230828	182400	527100320	15830	15830	15830	15830	0
116	20230828	182300	527100320	15830	15830	15830	15830	0
117	20230828	182200	527100320	15830	15830	15830	15830	0
118	20230828	182100	527100320	15830	15830	15830	15830	0
119	20230828	182000	527100320	15830	15830	15830	15830	0
120	20230828	181900	527100320	15830	15830	15830	15830	0
121	20230828	181800	527100320	15830	15830	15830	15830	0
122	20230828	181700	527100320	15830	15830	15830	15830	105
123	20230828	181600	527100320	15830	15830	15830	15830	0
124	20230828	181500	527100320	15830	15830	15830	15830	0
125	20230828	181400	527100320	15830	15830	15830	15830	0
126	20230828	181300	527100320	15830	15830	15830	15830	0
127	20230828	181200	527100320	15830	15830	15830	15830	0
128	20230828	181100	527100320	15830	15830	15830	15830	0
129	20230828	181000	527100320	15830	15830	15830	15830	0
130	20230828	180900	527100320	15830	15830	15830	15830	0
131	20230828	180800	527100320	15830	15830	15830	15830	0
132	20230828	180700	527100320	15830	15830	15830	15830	0
133	20230828	180600	527100320	15830	15830	15830	15830	0
134	20230828	180500	527100320	15830	15830	15830	15830	0
135	20230828	180400	527100320	15830	15830	15830	15830	0
136	20230828	180300	527100320	15830	15830	15830	15830	0
137	20230828	180200	527100320	15830	15830	15830	15830	0
138	20230828	180100	527100320	15830	15830	15830	15830	0
139	20230828	180000	527100320	15830	15830	15830	15830	0
140	20230828	175900	527100320	15830	15830	15830	15830	0
141	20230828	175800	527100320	15830	15830	15830	15830	0
142	20230828	175700	527100320	15830	15830	15830	15830	0
143	20230828	175600	527100320	15830	15830	15830	15830	0
144	20230828	175500	527100320	15830	15830	15830	15830	0
145	20230828	175400	527100320	15830	15830	15830	15830	0
146	20230828	175300	527100320	15830	15830	15830	15830	0
147	20230828	175200	527100320	15830	15830	15830	15830	0
148	20230828	175100	527100320	15830	15830	15830	15830	0
149	20230828	175000	527100320	15830	15830	15830	15830	0
150	20230828	174900	527100320	15830	15830	15830	15830	0
151	20230828	174800	527100320	15830	15830	15830	15830	0
152	20230828	174700	527100320	15830	15830	15830	15830	105
153	20230828	174600	527100320	15830	15830	15830	15830	0
154	20230828	174500	527100320	15830	15830	15830	15830	0
155	20230828	174400	527100320	15830	15830	15830	15830	0
156	20230828	174300	527100320	15830	15830	15830	15830	0
157	20230828	174200	527100320	15830	15830	15830	15830	0
158	20230828	174100	527100320	15830	15830	15830	15830	0
159	20230828	174000	527100320	15830	15830	15830	15830	0
160	20230828	173900	527100320	15830	15830	15830	15830	0
161	20230828	173800	527100320	15830	15830	15830	15830	0
162	20230828	173700	527100320	15830	15830	15830	15830	0
163	20230828	173600	527100320	15830	15830	15830	15830	0
164	20230828	173500	527100320	15830	15830	15830	15830	0
165	20230828	173400	527100320	15830	15830	15830	15830	0
166	20230828	173300	527100320	15830	15830	15830	15830	0
167	20230828	173200	527100320	15830	15830	15830	15830	0
168	20230828	173100	527100320	15830	15830	15830	15830	0
169	20230828	173000	527100320	15830	15830	15830	15830	0
170	20230828	172900	527100320	15830	15830	15830	15830	0
171	20230828	172800	527100320	15830	15830	15830	15830	0
172	20230828	172700	527100320	15830	15830	15830	15830	0
173	20230828	172600	527100320	15830	15830	15830	15830	0
174	20230828	172500	527100320	15830	15830	15830	15830	0
175	20230828	172400	527100320	15830	15830	15830	15830	0
176	20230828	172300	527100320	15830	15830	15830	15830	0
177	20230828	172200	527100320	15830	15830	15830	15830	0
178	20230828	172100	527100320	15830	15830	15830	15830	0
179	20230828	172000	527100320	15830	15830	15830	15830	0
180	20230828	171900	527100320	15830	15830	15830	15830	0
181	20230828	171800	527100320	15830	15830	15830	15830	0
182	20230828	171700	527100320	15830	15830	15830	15830	105
183	20230828	171600	527100320	15830	15830	15830	15830	0
184	20230828	171500	527100320	15830	15830	15830	15830	0
185	20230828	171400	527100320	15830	15830	15830	15830	0
186	20230828	171300	527100320	15830	15830	15830	15830	0
187	20230828	171200	527100320	15830	15830	15830	15830	0
188	20230828	171100	527100320	15830	15830	15830	15830	0
189	20230828	171000	527100320	15830	15830	15830	15830	0
190	20230828	170900	527100320	15830	15830	15830	15830	0
191	20230828	170800	527100320	15830	15830	15830	15830	0
192	20230828	170700	527100320	15830	15830	15830	15830	0
193	20230828	170600	527100320	15830	15830	15830	15830	0
194	20230828	170500	527100320	15830	15830	15830	15830	0
195	20230828	170400	527100320	15830	15830	15830	15830	0
196	20230828	170300	527100320	15830	15830	15830	15830	0
197	20230828	170200	527100320	15830	15830	15830	15830	0
198	20230828	170100	527100320	15830	15830	15830	15830	0
199	20230828	170000	527100320	15830	15830	15830	15830	0
200	20230828	165900	527100320	15830	15830	15830	15830	0
201	20230828	165800	527100320	15830	15830	15830	15830	0
202	20230828	165700	527100320	15830	15830	15830	15830	0
203	20230828	165600	527100320	15830	15830	15830	15830	0
204	20230828	165500	527100320	15830	15830	15830	15830	0
205	20230828	165400	527100320	15830	15830	15830	15830	0
206	20230828	165300	527100320	15830	15830	15830	15830	0
207	20230828	165200	527100320	15830	15830	15830	15830	0
208	20230828	165100	527100320	15830	15830	15830	15830	0
209	20230828	165000	527100320	15830	15830	15830	15830	0
210	20230828	164900	527100320	15830	15830	15830	15830	0
211	20230828	164800	527100320	15830	15830	15830	15830	0
212	20230828	164700	527100320	15830	15830	15830	15830	105
213	20230828	164600	527100320	15830	15830	15830	15830	0
214	20230828	164500	527100320	15830	15830	15830	15830	0
215	20230828	164400	527100320	15830	15830	15830	15830	0
216	20230828	164300	527100320	15830	15830	15830	15830	0
217	20230828	164200	527100320	15830	15830	15830	15830	0
218	20230828	164100	527100320	15830	15830	15830	15830	0
219	20230828	164000	527100320	15830	15830	15830	15830	0
220	20230828	163900	527100320	15830	15830	15830	15830	0
221	20230828	163800	527100320	15830	15830	15830	15830	0
222	20230828	163700	527100320	15830	15830	15830	15830	0
223	20230828	163600	527100320	15830	15830	15830	15830	0
224	20230828	163500	527100320	15830	15830	15830	15830	0
225	20230828	163400	527100320	15830	15830	15830	15830	0
226	20230828	163300	527100320	15830	15830	15830	15830	0
227	20230828	163200	527100320	15830	15830	15830	15830	0
228	20230828	163100	527100320	15830	15830	15830	15830	0
229	20230828	163000	527100320	15830	15830	15830	15830	0
230	20230828	162900	527100320	15830	15830	15830	15830	0
231	20230828	162800	527100320	15830	15830	15830	15830	0
232	20230828	162700	527100320	15830	15830	15830	15830	0
233	20230828	162600	527100320	15830	15830	15830	15830	0
234	20230828	162500	527100320	15830	15830	15830	15830	0
235	20230828	162400	527100320	15830	15830	15830	15830	0
236	20230828	162300	527100320	15830	15830	15830	15830	0
237	20230828	162200	527100320	15830	15830	15830	15830	0
238	20230828	162100	527100320	15830	15830	15830	15830	0
239	20230828	162000	527100320	15830	15830	15830	15830	0
240	20230828	161900	527100320	15830	15830	15830	15830	0
241	20230828	161800	527100320	15830	15830	15830	15830	0
242	20230828	161700	527100320	15830	15830	15830	15830	105
243	20230828	161600	527100320	15830	15830	15830	15830	0
244	20230828	161500	527100320	15830	15830	15830	15830	0
245	20230828	161400	527100320	15830	15830	15830	15830	0
246	20230828	161300	527100320	15830	15830	15830	15830	0
247	20230828	161200	527100320	15830	15830	15830	15830	0
248	20230828	161100	527100320	15830	15830	15830	15830	0
249	20230828	161000	527100320	15830	15830	15830	15830	0
250	20230828	160900	527100320	15830	15830	15830	15830	0
251	20230828	160800	527100320	15830	15830	15830	15830	0
252	20230828	160700	527100320	15830	15830	15830	15830	0
253	20230828	160600	527100320	15830	15830	15830	15830	0
254	20230828	160500	527100320	15830	15830	15830	15830	0
255	20230828	160400	527100320	15830	15830	15830	15830	0
256	20230828	160300	527100320	15830	15830	15830	15830	0
257	20230828	160200	527100320	15830	15830	15830	15830	0
258	20230828	160100	527100320	15830	15830	15830	15830	0
259	20230828	160000	527100320	15830	15830	15830	15830	0
260	20230828	155900	527100320	15830	15830	15830	15830	0
261	20230828	155800	527100320	15830	15830	15830	15830	0
262	20230828	155700	527100320	15830	15830	15830	15830	0
263	20230828	155600	527100320	15830	15830	15830	15830	0
264	20230828	155500	527100320	15830	15830	15830	15830	0
265	20230828	155400	527100320	15830	15830	15830	15830	0
266	20230828	155300	527100320	15830	15830	15830	15830	0
267	20230828	155200	527100320	15830	15830	15830	15830	0
268	20230828	155100	527100320	15830	15830	15830	15830	0
269	20230828	155000	527100320	15830	15830	15830	15830	0
270	20230828	154900	527100320	15830	15830	15830	15830	0
271	20230828	154800	527100320	15830	15830	15830	15830	0
272	20230828	154700	527100320	15830	15830	15830	15830	105
273	20230828	154600	527100320	15830	15830	15830	15830	0
274	20230828	154500	527100320	15830	15830	15830	15830	0
275	20230828	154400	527100320	15830	15830	15830	15830	0
276	20230828	154300	527100320	15830	15830	15830	15830	0
277	20230828	154200	527100320	15830	15830	15830	15830	0
278	20230828	154100	527100320	15830	15830	15830	15830	0
279	20230828	154000	527100320	15830	15830	15830	15830	0
280	20230828	153900	527100320	15830	15830	15830	15830	0
281	20230828	153800	527100320	15830	15830	15830	15830	0
282	20230828	153700	527100320	15830	15830	15830	15830	0
283	20230828	153600	527100320	15830	15830	15830	15830	0
284	20230828	153500	527100320	15830	15830	15830	15830	0
285	20230828	153400	527100320	15830	15830	15830	15830	0
286	20230828	153300	527100320	15830	15830	15830	15830	0
287	20230828	153200	527100320	15830	15830	15830	15830	0
288	20230828	153100	527100320	15830	15830	15830	15830	0
289	20230828	153000	527100320	15830	15830	15830	15830	105
290	20230828	152900	525438170	15770	15770	15770	15770	0
291	20230828	152800	525438170	15770	15770	15770	15770	0
292	20230828	152700	525438170	15770	15770	15770	15770	0
293	20230828	152600	525438170	15770	15770	15770	15770	0
294	20230828	152500	525438170	15770	15770	15770	15770	0
295	20230828	152400	525438170	15770	15770	15770	15770	0
296	20230828	152300	525438170	15770	15770	15770	15770	0
297	20230828	152200	525438170	15770	15770	15770	15770	0
298	20230828	152100	525438170	15770	15770	15770	15770	0
299	20230828	152000	525438170	15770	15770	15770	15770	0
300	20230828	151900	525438170	15770	15740	15770	15740	70
301	20230828	151800	524335130	15740	15750	15750	15740	155
302	20230828	151700	521894380	15750	15750	15750	15750	132
303	20230828	151600	519815380	15750	15780	15780	15750	871
304	20230828	151500	506087470	15790	15780	15790	15780	22
305	20230828	151400	505740250	15780	15780	15780	15780	0
306	20230828	151300	505740250	15780	15780	15780	15780	0
307	20230828	151200	505740250	15780	15780	15780	15780	0
308	20230828	151100	505740250	15780	15780	15780	15780	23
309	20230828	151000	505377310	15780	15780	15780	15780	0
310	20230828	150900	505377310	15780	15780	15780	15780	0
311	20230828	150800	505377310	15780	15780	15780	15780	0
312	20230828	150700	505377310	15780	15800	15800	15780	26
313	20230828	150600	504966970	15800	15800	15800	15800	0
314	20230828	150500	504966970	15800	15800	15800	15800	0
315	20230828	150400	504966970	15800	15800	15800	15800	0
316	20230828	150300	504966970	15800	15800	15800	15800	0
317	20230828	150200	504966970	15800	15800	15800	15800	0
318	20230828	150100	504966970	15800	15800	15800	15800	4
319	20230828	150000	504903770	15780	15780	15780	15780	56
320	20230828	145900	504020090	15780	15780	15780	15780	0
321	20230828	145800	504020090	15780	15780	15780	15780	0
322	20230828	145700	504020090	15780	15780	15780	15780	0
323	20230828	145600	504020090	15780	15780	15780	15780	0
324	20230828	145500	504020090	15780	15780	15780	15780	0
325	20230828	145400	504020090	15780	15810	15810	15780	42
326	20230828	145300	503356770	15800	15800	15800	15800	0
327	20230828	145200	503356770	15800	15800	15800	15800	0
328	20230828	145100	503356770	15800	15790	15800	15790	297
329	20230828	145000	498666540	15770	15770	15770	15770	0
330	20230828	144900	498666540	15770	15770	15770	15770	0
331	20230828	144800	498666540	15770	15770	15770	15770	0
332	20230828	144700	498666540	15770	15770	15770	15770	0
333	20230828	144600	498666540	15770	15770	15770	15770	3
334	20230828	144500	498619230	15760	15760	15760	15760	0
335	20230828	144400	498619230	15760	15760	15760	15760	0
336	20230828	144300	498619230	15760	15760	15760	15760	10
337	20230828	144200	498461630	15760	15760	15760	15760	2
338	20230828	144100	498430110	15770	15770	15770	15770	7
339	20230828	144000	498319720	15770	15770	15770	15770	85
340	20230828	143900	496979270	15770	15770	15780	15770	126
341	20230828	143800	494992150	15770	15770	15770	15770	0
342	20230828	143700	494992150	15770	15770	15770	15770	0
343	20230828	143600	494992150	15770	15770	15770	15770	0
344	20230828	143500	494992150	15770	15770	15770	15770	0
345	20230828	143400	494992150	15770	15770	15770	15770	0
346	20230828	143300	494992150	15770	15770	15770	15770	180
347	20230828	143200	492153550	15770	15770	15770	15770	0
348	20230828	143100	492153550	15770	15770	15770	15770	0
349	20230828	143000	492153550	15770	15800	15800	15770	15
350	20230828	142900	491916700	15770	15760	15770	15760	403
351	20230828	142800	485564850	15760	15760	15760	15760	0
352	20230828	142700	485564850	15760	15760	15760	15760	0
353	20230828	142600	485564850	15760	15760	15760	15760	1
354	20230828	142500	485549090	15760	15760	15760	15760	1
355	20230828	142400	485533330	15750	15750	15750	15750	0
356	20230828	142300	485533330	15750	15750	15750	15750	0
357	20230828	142200	485533330	15750	15750	15750	15750	0
358	20230828	142100	485533330	15750	15750	15750	15750	0
359	20230828	142000	485533330	15750	15750	15750	15750	0
360	20230828	141900	485533330	15750	15750	15750	15750	1
361	20230828	141800	485517580	15740	15740	15740	15740	352
362	20230828	141700	479977100	15730	15720	15730	15720	253
363	20230828	141600	475997710	15730	15730	15730	15730	0
364	20230828	141500	475997710	15730	15760	15760	15730	2055
365	20230828	141400	443651150	15760	15760	15760	15760	100
366	20230828	141300	442075150	15760	15760	15760	15760	100
367	20230828	141200	440499150	15760	15760	15760	15760	0
368	20230828	141100	440499150	15760	15760	15760	15760	0
369	20230828	141000	440499150	15760	15760	15760	15760	0
370	20230828	140900	440499150	15760	15770	15770	15760	182
371	20230828	140800	437630170	15780	15790	15790	15780	475
372	20230828	140700	430134660	15790	15790	15790	15790	0
373	20230828	140600	430134660	15790	15820	15820	15790	355
374	20230828	140500	424522660	15800	15800	15800	15800	0
375	20230828	140400	424522660	15800	15790	15800	15790	217
376	20230828	140300	421096060	15790	15790	15790	15790	0
377	20230828	140200	421096060	15790	15790	15790	15790	0
378	20230828	140100	421096060	15790	15790	15790	15790	0
379	20230828	140000	421096060	15790	15820	15820	15790	32
380	20230828	135900	420590720	15820	15820	15820	15820	0
381	20230828	135800	420590720	15820	15820	15820	15820	0
382	20230828	135700	420590720	15820	15820	15820	15820	0
383	20230828	135600	420590720	15820	15820	15820	15820	1
384	20230828	135500	420574900	15790	15790	15790	15790	0
385	20230828	135400	420574900	15790	15790	15790	15790	1
386	20230828	135300	420559110	15790	15790	15790	15790	3
387	20230828	135200	420511740	15790	15790	15790	15790	33
388	20230828	135100	419990670	15790	15790	15790	15790	0
389	20230828	135000	419990670	15790	15790	15790	15790	3
390	20230828	134900	419943300	15800	15800	15800	15800	0
391	20230828	134800	419943300	15800	15800	15800	15800	0
392	20230828	134700	419943300	15800	15800	15800	15800	0
393	20230828	134600	419943300	15800	15800	15800	15800	0
394	20230828	134500	419943300	15800	15800	15800	15800	0
395	20230828	134400	419943300	15800	15800	15800	15800	0
396	20230828	134300	419943300	15800	15800	15800	15800	0
397	20230828	134200	419943300	15800	15800	15800	15800	1
398	20230828	134100	419927500	15800	15800	15800	15800	0
399	20230828	134000	419927500	15800	15800	15800	15800	4
400	20230828	133900	419864300	15800	15800	15800	15800	10
401	20230828	133800	419706300	15790	15790	15790	15790	0
402	20230828	133700	419706300	15790	15790	15790	15790	0
403	20230828	133600	419706300	15790	15790	15790	15790	0
404	20230828	133500	419706300	15790	15790	15790	15790	3
405	20230828	133400	419658930	15790	15800	15800	15790	96
406	20230828	133300	418142320	15800	15800	15800	15800	10
407	20230828	133200	417984320	15800	15800	15800	15800	0
408	20230828	133100	417984320	15800	15800	15800	15800	0
409	20230828	133000	417984320	15800	15800	15800	15800	13
410	20230828	132900	417778920	15800	15800	15800	15800	0
411	20230828	132800	417778920	15800	15800	15800	15800	0
412	20230828	132700	417778920	15800	15800	15800	15800	0
413	20230828	132600	417778920	15800	15800	15800	15800	0
414	20230828	132500	417778920	15800	15800	15800	15800	0
415	20230828	132400	417778920	15800	15800	15800	15800	0
416	20230828	132300	417778920	15800	15800	15800	15800	0
417	20230828	132200	417778920	15800	15800	15800	15800	0
418	20230828	132100	417778920	15800	15800	15800	15800	0
419	20230828	132000	417778920	15800	15800	15800	15800	0
420	20230828	131900	417778920	15800	15800	15800	15800	100
421	20230828	131800	416198920	15810	15810	15810	15810	0
422	20230828	131700	416198920	15810	15810	15810	15810	0
423	20230828	131600	416198920	15810	15810	15810	15810	0
424	20230828	131500	416198920	15810	15820	15820	15810	28
425	20230828	131400	415756170	15830	15830	15830	15830	0
426	20230828	131300	415756170	15830	15830	15830	15830	0
427	20230828	131200	415756170	15830	15830	15830	15830	0
428	20230828	131100	415756170	15830	15830	15830	15830	1
429	20230828	131000	415740340	15840	15840	15840	15840	0
430	20230828	130900	415740340	15840	15840	15840	15840	0
431	20230828	130800	415740340	15840	15840	15840	15840	0
432	20230828	130700	415740340	15840	15840	15840	15840	0
433	20230828	130600	415740340	15840	15840	15840	15840	101
434	20230828	130500	414140500	15850	15850	15850	15850	0
435	20230828	130400	414140500	15850	15850	15850	15850	0
436	20230828	130300	414140500	15850	15850	15850	15850	0
437	20230828	130200	414140500	15850	15850	15850	15850	52
438	20230828	130100	413316300	15840	15840	15840	15840	32
439	20230828	130000	412809420	15860	15870	15870	15860	76
440	20230828	125900	411603310	15870	15870	15870	15870	0
441	20230828	125800	411603310	15870	15870	15870	15870	0
442	20230828	125700	411603310	15870	15870	15870	15870	0
443	20230828	125600	411603310	15870	15870	15870	15870	0
444	20230828	125500	411603310	15870	15870	15870	15870	0
445	20230828	125400	411603310	15870	15870	15870	15870	0
446	20230828	125300	411603310	15870	15870	15870	15870	0
447	20230828	125200	411603310	15870	15870	15870	15870	0
448	20230828	125100	411603310	15870	15870	15870	15870	0
449	20230828	125000	411603310	15870	15870	15870	15870	0
450	20230828	124900	411603310	15870	15870	15870	15870	0
451	20230828	124800	411603310	15870	15870	15870	15870	0
452	20230828	124700	411603310	15870	15840	15870	15840	200
453	20230828	124600	408431920	15830	15830	15830	15830	160
454	20230828	124500	405899120	15820	15820	15820	15820	0
455	20230828	124400	405899120	15820	15820	15820	15820	0
456	20230828	124300	405899120	15820	15820	15820	15820	0
457	20230828	124200	405899120	15820	15820	15820	15820	0
458	20230828	124100	405899120	15820	15820	15820	15820	18
459	20230828	124000	405614360	15820	15820	15820	15820	1
460	20230828	123900	405598540	15820	15820	15820	15820	0
461	20230828	123800	405598540	15820	15820	15820	15820	30
462	20230828	123700	405123940	15810	15810	15810	15810	0
463	20230828	123600	405123940	15810	15810	15810	15810	0
464	20230828	123500	405123940	15810	15810	15810	15810	0
465	20230828	123400	405123940	15810	15810	15810	15810	0
466	20230828	123300	405123940	15810	15810	15810	15810	0
467	20230828	123200	405123940	15810	15810	15810	15810	0
468	20230828	123100	405123940	15810	15810	15810	15810	0
469	20230828	123000	405123940	15810	15810	15810	15810	0
470	20230828	122900	405123940	15810	15810	15810	15810	18
471	20230828	122800	404839360	15870	15870	15870	15870	0
472	20230828	122700	404839360	15870	15870	15870	15870	0
473	20230828	122600	404839360	15870	15810	15870	15800	33
474	20230828	122500	404317100	15820	15820	15820	15820	10
475	20230828	122400	404158900	15820	15820	15820	15820	0
476	20230828	122300	404158900	15820	15820	15820	15820	0
477	20230828	122200	404158900	15820	15820	15820	15820	0
478	20230828	122100	404158900	15820	15820	15820	15820	20
479	20230828	122000	403842500	15820	15820	15820	15820	0
480	20230828	121900	403842500	15820	15820	15820	15820	0
481	20230828	121800	403842500	15820	15820	15820	15820	0
482	20230828	121700	403842500	15820	15820	15820	15820	1
483	20230828	121600	403826680	15760	15760	15760	15760	0
484	20230828	121500	403826680	15760	15760	15760	15760	0
485	20230828	121400	403826680	15760	15760	15760	15760	0
486	20230828	121300	403826680	15760	15760	15760	15750	1013
487	20230828	121200	387863000	15760	15760	15760	15760	18
488	20230828	121100	387579320	15760	15790	15790	15760	273
489	20230828	121000	383273830	15790	15790	15790	15790	0
490	20230828	120900	383273830	15790	15790	15790	15790	0
491	20230828	120800	383273830	15790	15770	15790	15770	565
492	20230828	120700	374358200	15780	15780	15780	15780	67
493	20230828	120600	373300940	15830	15830	15830	15830	9
494	20230828	120500	373158470	15810	15810	15810	15810	0
495	20230828	120400	373158470	15810	15800	15810	15800	610
496	20230828	120300	363518210	15800	15800	15800	15800	0
497	20230828	120200	363518210	15800	15800	15800	15800	0
498	20230828	120100	363518210	15800	15800	15800	15800	0
499	20230828	120000	363518210	15800	15800	15800	15800	0
500	20230828	115900	363518210	15800	15800	15800	15800	0
501	20230828	115800	363518210	15800	15800	15800	15800	0
502	20230828	115700	363518210	15800	15800	15800	15800	0
503	20230828	115600	363518210	15800	15760	15800	15760	15
504	20230828	115500	363281410	15760	15760	15760	15760	18
505	20230828	115400	362997730	15800	15800	15800	15800	0
506	20230828	115300	362997730	15800	15800	15800	15800	7
507	20230828	115200	362887130	15760	15760	15760	15760	60
508	20230828	115100	361941530	15760	15760	15760	15760	0
509	20230828	115000	361941530	15760	15760	15760	15760	0
510	20230828	114900	361941530	15760	15760	15760	15760	65
511	20230828	114800	360917130	15760	15760	15760	15760	0
512	20230828	114700	360917130	15760	15760	15760	15760	0
513	20230828	114600	360917130	15760	15760	15760	15760	0
514	20230828	114500	360917130	15760	15760	15760	15760	0
515	20230828	114400	360917130	15760	15760	15760	15760	0
516	20230828	114300	360917130	15760	15760	15760	15760	0
517	20230828	114200	360917130	15760	15750	15760	15750	1005
518	20230828	114100	345079510	15750	15750	15750	15750	422
519	20230828	114000	338433010	15750	15750	15750	15750	0
520	20230828	113900	338433010	15750	15810	15810	15750	3000
521	20230828	113800	291074100	15810	15810	15810	15810	9
522	20230828	113700	290931810	15810	15810	15810	15810	24
523	20230828	113600	290552370	15810	15820	15820	15810	250
524	20230828	113500	286599360	15880	15880	15880	15880	0
525	20230828	113400	286599360	15880	15880	15880	15880	1
526	20230828	113300	286583480	15810	15810	15810	15810	0
527	20230828	113200	286583480	15810	15810	15810	15810	0
528	20230828	113100	286583480	15810	15810	15810	15810	0
529	20230828	113000	286583480	15810	15810	15810	15810	0
530	20230828	112900	286583480	15810	15810	15810	15810	0
531	20230828	112800	286583480	15810	15820	15820	15810	171
532	20230828	112700	283879260	15820	15820	15820	15820	0
533	20230828	112600	283879260	15820	15820	15820	15820	0
534	20230828	112500	283879260	15820	15820	15820	15820	0
535	20230828	112400	283879260	15820	15820	15820	15820	0
536	20230828	112300	283879260	15820	15820	15820	15820	6
537	20230828	112200	283784340	15820	15830	15830	15820	200
538	20230828	112100	280620240	15830	15830	15830	15830	0
539	20230828	112000	280620240	15830	15830	15830	15830	0
540	20230828	111900	280620240	15830	15830	15830	15830	3
541	20230828	111800	280572750	15830	15830	15830	15830	1
542	20230828	111700	280556920	15810	15810	15810	15810	359
543	20230828	111600	274881130	15810	15820	15820	15810	258
544	20230828	111500	270800920	15820	15820	15820	15820	244
545	20230828	111400	266940840	15870	15820	15870	15820	11
546	20230828	111300	266766770	15810	15810	15810	15810	0
547	20230828	111200	266766770	15810	15870	15870	15810	1160
548	20230828	111100	248411560	15870	15870	15870	15870	6
549	20230828	111000	248316340	15870	15870	15870	15870	0
550	20230828	110900	248316340	15870	15870	15870	15870	36
551	20230828	110800	247745020	15880	15880	15880	15880	0
552	20230828	110700	247745020	15880	15880	15880	15880	0
553	20230828	110600	247745020	15880	15880	15880	15880	2
554	20230828	110500	247713260	15880	15880	15880	15880	0
555	20230828	110400	247713260	15880	15880	15880	15880	0
556	20230828	110300	247713260	15880	15890	15890	15880	16
557	20230828	110200	247459120	15910	15910	15910	15910	0
558	20230828	110100	247459120	15910	15910	15910	15910	0
559	20230828	110000	247459120	15910	15890	15910	15890	427
560	20230828	105900	240671810	15890	15890	15890	15890	0
561	20230828	105800	240671810	15890	15890	15890	15890	8
562	20230828	105700	240544690	15890	15890	15890	15890	0
563	20230828	105600	240544690	15890	15890	15890	15890	0
564	20230828	105500	240544690	15890	15890	15890	15890	0
565	20230828	105400	240544690	15890	15890	15890	15890	0
566	20230828	105300	240544690	15890	15890	15890	15890	0
567	20230828	105200	240544690	15890	15890	15890	15890	4
568	20230828	105100	240481130	15890	15890	15890	15890	0
569	20230828	105000	240481130	15890	15890	15890	15890	0
570	20230828	104900	240481130	15890	15890	15890	15890	0
571	20230828	104800	240481130	15890	15890	15890	15890	0
572	20230828	104700	240481130	15890	15890	15890	15890	0
573	20230828	104600	240481130	15890	15890	15890	15890	0
574	20230828	104500	240481130	15890	15890	15890	15890	0
575	20230828	104400	240481130	15890	15890	15890	15890	0
576	20230828	104300	240481130	15890	15890	15890	15890	0
577	20230828	104200	240481130	15890	15890	15890	15890	0
578	20230828	104100	240481130	15890	15890	15890	15890	0
579	20230828	104000	240481130	15890	15890	15890	15890	0
580	20230828	103900	240481130	15890	15890	15890	15890	0
581	20230828	103800	240481130	15890	15890	15890	15890	0
582	20230828	103700	240481130	15890	15890	15890	15890	0
583	20230828	103600	240481130	15890	15900	15900	15890	45
584	20230828	103500	239765980	15900	15900	15900	15900	0
585	20230828	103400	239765980	15900	15900	15900	15900	0
586	20230828	103300	239765980	15900	15900	15900	15900	0
587	20230828	103200	239765980	15900	15900	15900	15900	0
588	20230828	103100	239765980	15900	15900	15900	15900	4
589	20230828	103000	239702380	15900	15900	15900	15900	109
590	20230828	102900	237969280	15900	15900	15900	15900	0
591	20230828	102800	237969280	15900	15900	15900	15900	0
592	20230828	102700	237969280	15900	15840	15900	15840	713
593	20230828	102600	226672520	15840	15840	15840	15840	195
594	20230828	102500	223583720	15840	15850	15880	15830	20
595	20230828	102400	223266790	15900	15850	15900	15820	1001
596	20230828	102300	207419600	15900	15900	15900	15900	0
597	20230828	102200	207419600	15900	15900	15900	15900	0
598	20230828	102100	207419600	15900	15900	15900	15900	0
599	20230828	102000	207419600	15900	15900	15900	15900	0
600	20230828	101900	207419600	15900	15900	15900	15900	0
601	20230828	101800	207419600	15900	15900	15900	15900	0
602	20230828	101700	207419600	15900	15900	15900	15900	1
603	20230828	101600	207403700	15900	15900	15900	15900	0
604	20230828	101500	207403700	15900	15900	15900	15900	0
605	20230828	101400	207403700	15900	15900	15900	15900	5
606	20230828	101300	207324200	15900	15900	15900	15900	0
607	20230828	101200	207324200	15900	15900	15900	15900	0
608	20230828	101100	207324200	15900	15900	15900	15900	0
609	20230828	101000	207324200	15900	15900	15900	15900	0
610	20230828	100900	207324200	15900	15900	15900	15900	0
611	20230828	100800	207324200	15900	15830	15900	15820	407
612	20230828	100700	200884840	15880	15840	15880	15820	351
613	20230828	100600	195328260	15900	15900	15900	15900	0
614	20230828	100500	195328260	15900	15830	15900	15830	3
615	20230828	100400	195280630	15900	15910	15910	15820	1002
616	20230828	100300	179414910	15870	15870	15870	15870	18
617	20230828	100200	179129250	15910	15860	15910	15860	3
618	20230828	100100	179081570	15910	15910	15910	15910	28
619	20230828	100000	178636090	15910	15910	15910	15910	123
620	20230828	095900	176679160	15910	15910	15910	15910	32
621	20230828	095800	176170040	15910	15910	15910	15910	1
622	20230828	095700	176154130	15840	15840	15840	15840	0
623	20230828	095600	176154130	15840	15840	15840	15840	0
624	20230828	095500	176154130	15840	15840	15840	15840	1
625	20230828	095400	176138290	15850	15850	15850	15840	514
626	20230828	095300	167991450	15860	15860	15860	15860	0
627	20230828	095200	167991450	15860	15850	15860	15850	489
628	20230828	095100	160238130	15840	15840	15840	15840	0
629	20230828	095000	160238130	15840	15840	15840	15840	5
630	20230828	094900	160158930	15840	15840	15840	15840	18
631	20230828	094800	159873810	15900	15900	15900	15900	0
632	20230828	094700	159873810	15900	15830	15900	15830	19
633	20230828	094600	159572970	15830	15840	15840	15830	155
634	20230828	094500	157119120	15900	15900	15900	15900	1
635	20230828	094400	157103220	15840	15840	15840	15840	48
636	20230828	094300	156342900	15900	15900	15900	15900	0
637	20230828	094200	156342900	15900	15900	15900	15900	10
638	20230828	094100	156183900	15900	15900	15900	15900	5
639	20230828	094000	156104400	15830	15860	15860	15830	339
640	20230828	093900	150736580	15900	15900	15900	15900	1
641	20230828	093800	150720680	15900	15890	15900	15890	5
642	20230828	093700	150641220	15890	15830	15890	15830	3
643	20230828	093600	150593670	15830	15830	15830	15830	1
644	20230828	093500	150577840	15830	15830	15830	15830	678
645	20230828	093400	139845100	15820	15860	15860	15820	993
646	20230828	093300	124121240	15870	15860	15890	15860	94
647	20230828	093200	122629740	15860	15850	15860	15850	768
648	20230828	093100	110453930	15850	15860	15860	15850	86
649	20230828	093000	109090690	15900	15900	15900	15900	100
650	20230828	092900	107500690	15900	15870	15900	15850	696
651	20230828	092800	96444080	15920	15920	15920	15870	124
652	20230828	092700	94476100	15870	15870	15870	15870	310
653	20230828	092600	89556400	15870	15870	15870	15870	45
654	20230828	092500	88842250	15870	15910	15910	15870	176
655	20230828	092400	86046650	15910	15880	15930	15870	303
656	20230828	092300	81236150	15880	15880	15880	15880	415
657	20230828	092200	74645950	15880	15920	15930	15880	1735
658	20230828	092100	47047120	15920	15940	15940	15920	51
659	20230828	092000	46235080	15940	15920	15940	15920	332
660	20230828	091900	40949620	15920	15920	15920	15920	60
661	20230828	091800	39994420	15950	15950	15950	15950	1
662	20230828	091700	39978470	15920	15930	15930	15920	271
663	20230828	091600	35662620	15960	15950	15960	15930	261
664	20230828	091500	31501230	15960	15960	15960	15960	1
665	20230828	091400	31485270	16000	16000	16000	16000	0
666	20230828	091300	31485270	16000	16000	16000	16000	0
667	20230828	091200	31485270	16000	16000	16000	16000	0
668	20230828	091100	31485270	16000	16000	16000	16000	0
669	20230828	091000	31485270	16000	15940	16000	15940	11
670	20230828	090900	31309870	16000	16000	16000	16000	0
671	20230828	090800	31309870	16000	15930	16000	15930	80
672	20230828	090700	30035400	15930	16010	16030	15920	374
673	20230828	090600	24051470	16010	16020	16020	16010	3
674	20230828	090500	24003420	16020	16010	16020	16010	363
675	20230828	090400	18191780	16010	15950	16030	15900	879
676	20230828	090300	4206570	16050	15960	16050	15930	133
677	20230828	090200	2086120	16080	16080	16080	16080	0
678	20230828	090100	2086120	16080	16090	16090	15950	33
679	20230828	090000	1559280	15940	15910	16100	15910	80