KissMeData/018310/min/candle-20230814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230814	185800	160845540	15820	15820	15820	15820	482
3	20230814	185700	160845540	15820	15820	15820	15820	0
4	20230814	185600	160845540	15820	15820	15820	15820	0
5	20230814	185500	160845540	15820	15820	15820	15820	0
6	20230814	185400	160845540	15820	15820	15820	15820	0
7	20230814	185300	160845540	15820	15820	15820	15820	0
8	20230814	185200	160845540	15820	15820	15820	15820	0
9	20230814	185100	160845540	15820	15820	15820	15820	0
10	20230814	185000	160845540	15820	15820	15820	15820	0
11	20230814	184900	160845540	15820	15820	15820	15820	0
12	20230814	184800	160845540	15820	15820	15820	15820	0
13	20230814	184700	160845540	15820	15820	15820	15820	0
14	20230814	184600	160845540	15820	15820	15820	15820	0
15	20230814	184500	160845540	15820	15820	15820	15820	0
16	20230814	184400	160845540	15820	15820	15820	15820	0
17	20230814	184300	160845540	15820	15820	15820	15820	0
18	20230814	184200	160845540	15820	15820	15820	15820	0
19	20230814	184100	160845540	15820	15820	15820	15820	0
20	20230814	184000	160845540	15820	15820	15820	15820	0
21	20230814	183900	160845540	15820	15820	15820	15820	0
22	20230814	183800	160845540	15820	15820	15820	15820	0
23	20230814	183700	160845540	15820	15820	15820	15820	0
24	20230814	183600	160845540	15820	15820	15820	15820	0
25	20230814	183500	160845540	15820	15820	15820	15820	0
26	20230814	183400	160845540	15820	15820	15820	15820	0
27	20230814	183300	160845540	15820	15820	15820	15820	0
28	20230814	183200	160845540	15820	15820	15820	15820	0
29	20230814	183100	160845540	15820	15820	15820	15820	0
30	20230814	183000	160845540	15820	15820	15820	15820	0
31	20230814	182900	160845540	15820	15820	15820	15820	0
32	20230814	182800	160845540	15820	15820	15820	15820	482
33	20230814	182700	160845540	15820	15820	15820	15820	0
34	20230814	182600	160845540	15820	15820	15820	15820	0
35	20230814	182500	160845540	15820	15820	15820	15820	0
36	20230814	182400	160845540	15820	15820	15820	15820	0
37	20230814	182300	160845540	15820	15820	15820	15820	0
38	20230814	182200	160845540	15820	15820	15820	15820	0
39	20230814	182100	160845540	15820	15820	15820	15820	0
40	20230814	182000	160845540	15820	15820	15820	15820	0
41	20230814	181900	160845540	15820	15820	15820	15820	0
42	20230814	181800	160845540	15820	15820	15820	15820	0
43	20230814	181700	160845540	15820	15820	15820	15820	0
44	20230814	181600	160845540	15820	15820	15820	15820	0
45	20230814	181500	160845540	15820	15820	15820	15820	0
46	20230814	181400	160845540	15820	15820	15820	15820	0
47	20230814	181300	160845540	15820	15820	15820	15820	0
48	20230814	181200	160845540	15820	15820	15820	15820	0
49	20230814	181100	160845540	15820	15820	15820	15820	0
50	20230814	181000	160845540	15820	15820	15820	15820	0
51	20230814	180900	160845540	15820	15820	15820	15820	0
52	20230814	180800	160845540	15820	15820	15820	15820	0
53	20230814	180700	160845540	15820	15820	15820	15820	0
54	20230814	180600	160845540	15820	15820	15820	15820	0
55	20230814	180500	160845540	15820	15820	15820	15820	0
56	20230814	180400	160845540	15820	15820	15820	15820	0
57	20230814	180300	160845540	15820	15820	15820	15820	0
58	20230814	180200	160845540	15820	15820	15820	15820	0
59	20230814	180100	160845540	15820	15820	15820	15820	0
60	20230814	180000	160845540	15820	15820	15820	15820	0
61	20230814	175900	160845540	15820	15820	15820	15820	0
62	20230814	175800	160845540	15820	15820	15820	15820	482
63	20230814	175700	160845540	15820	15820	15820	15820	0
64	20230814	175600	160845540	15820	15820	15820	15820	0
65	20230814	175500	160845540	15820	15820	15820	15820	0
66	20230814	175400	160845540	15820	15820	15820	15820	0
67	20230814	175300	160845540	15820	15820	15820	15820	0
68	20230814	175200	160845540	15820	15820	15820	15820	0
69	20230814	175100	160845540	15820	15820	15820	15820	0
70	20230814	175000	160845540	15820	15820	15820	15820	0
71	20230814	174900	160845540	15820	15820	15820	15820	0
72	20230814	174800	160845540	15820	15820	15820	15820	0
73	20230814	174700	160845540	15820	15820	15820	15820	0
74	20230814	174600	160845540	15820	15820	15820	15820	0
75	20230814	174500	160845540	15820	15820	15820	15820	0
76	20230814	174400	160845540	15820	15820	15820	15820	0
77	20230814	174300	160845540	15820	15820	15820	15820	0
78	20230814	174200	160845540	15820	15820	15820	15820	0
79	20230814	174100	160845540	15820	15820	15820	15820	0
80	20230814	174000	160845540	15820	15820	15820	15820	0
81	20230814	173900	160845540	15820	15820	15820	15820	0
82	20230814	173800	160845540	15820	15820	15820	15820	0
83	20230814	173700	160845540	15820	15820	15820	15820	0
84	20230814	173600	160845540	15820	15820	15820	15820	0
85	20230814	173500	160845540	15820	15820	15820	15820	0
86	20230814	173400	160845540	15820	15820	15820	15820	0
87	20230814	173300	160845540	15820	15820	15820	15820	0
88	20230814	173200	160845540	15820	15820	15820	15820	0
89	20230814	173100	160845540	15820	15820	15820	15820	0
90	20230814	173000	160845540	15820	15820	15820	15820	0
91	20230814	172900	160845540	15820	15820	15820	15820	0
92	20230814	172800	160845540	15820	15820	15820	15820	482
93	20230814	172700	160845540	15820	15820	15820	15820	0
94	20230814	172600	160845540	15820	15820	15820	15820	0
95	20230814	172500	160845540	15820	15820	15820	15820	0
96	20230814	172400	160845540	15820	15820	15820	15820	0
97	20230814	172300	160845540	15820	15820	15820	15820	0
98	20230814	172200	160845540	15820	15820	15820	15820	0
99	20230814	172100	160845540	15820	15820	15820	15820	0
100	20230814	172000	160845540	15820	15820	15820	15820	0
101	20230814	171900	160845540	15820	15820	15820	15820	0
102	20230814	171800	160845540	15820	15820	15820	15820	0
103	20230814	171700	160845540	15820	15820	15820	15820	0
104	20230814	171600	160845540	15820	15820	15820	15820	0
105	20230814	171500	160845540	15820	15820	15820	15820	0
106	20230814	171400	160845540	15820	15820	15820	15820	0
107	20230814	171300	160845540	15820	15820	15820	15820	0
108	20230814	171200	160845540	15820	15820	15820	15820	0
109	20230814	171100	160845540	15820	15820	15820	15820	0
110	20230814	171000	160845540	15820	15820	15820	15820	0
111	20230814	170900	160845540	15820	15820	15820	15820	0
112	20230814	170800	160845540	15820	15820	15820	15820	0
113	20230814	170700	160845540	15820	15820	15820	15820	0
114	20230814	170600	160845540	15820	15820	15820	15820	0
115	20230814	170500	160845540	15820	15820	15820	15820	0
116	20230814	170400	160845540	15820	15820	15820	15820	0
117	20230814	170300	160845540	15820	15820	15820	15820	0
118	20230814	170200	160845540	15820	15820	15820	15820	0
119	20230814	170100	160845540	15820	15820	15820	15820	0
120	20230814	170000	160845540	15820	15820	15820	15820	0
121	20230814	165900	160845540	15820	15820	15820	15820	0
122	20230814	165800	160845540	15820	15820	15820	15820	482
123	20230814	165700	160845540	15820	15820	15820	15820	0
124	20230814	165600	160845540	15820	15820	15820	15820	0
125	20230814	165500	160845540	15820	15820	15820	15820	0
126	20230814	165400	160845540	15820	15820	15820	15820	0
127	20230814	165300	160845540	15820	15820	15820	15820	0
128	20230814	165200	160845540	15820	15820	15820	15820	0
129	20230814	165100	160845540	15820	15820	15820	15820	0
130	20230814	165000	160845540	15820	15820	15820	15820	0
131	20230814	164900	160845540	15820	15820	15820	15820	0
132	20230814	164800	160845540	15820	15820	15820	15820	0
133	20230814	164700	160845540	15820	15820	15820	15820	0
134	20230814	164600	160845540	15820	15820	15820	15820	0
135	20230814	164500	160845540	15820	15820	15820	15820	0
136	20230814	164400	160845540	15820	15820	15820	15820	0
137	20230814	164300	160845540	15820	15820	15820	15820	0
138	20230814	164200	160845540	15820	15820	15820	15820	0
139	20230814	164100	160845540	15820	15820	15820	15820	0
140	20230814	164000	160845540	15820	15820	15820	15820	0
141	20230814	163900	160845540	15820	15820	15820	15820	0
142	20230814	163800	160845540	15820	15820	15820	15820	0
143	20230814	163700	160845540	15820	15820	15820	15820	0
144	20230814	163600	160845540	15820	15820	15820	15820	0
145	20230814	163500	160845540	15820	15820	15820	15820	0
146	20230814	163400	160845540	15820	15820	15820	15820	0
147	20230814	163300	160845540	15820	15820	15820	15820	0
148	20230814	163200	160845540	15820	15820	15820	15820	0
149	20230814	163100	160845540	15820	15820	15820	15820	0
150	20230814	163000	160845540	15820	15820	15820	15820	0
151	20230814	162900	160845540	15820	15820	15820	15820	0
152	20230814	162800	160845540	15820	15820	15820	15820	482
153	20230814	162700	160845540	15820	15820	15820	15820	0
154	20230814	162600	160845540	15820	15820	15820	15820	0
155	20230814	162500	160845540	15820	15820	15820	15820	0
156	20230814	162400	160845540	15820	15820	15820	15820	0
157	20230814	162300	160845540	15820	15820	15820	15820	0
158	20230814	162200	160845540	15820	15820	15820	15820	0
159	20230814	162100	160845540	15820	15820	15820	15820	0
160	20230814	162000	160845540	15820	15820	15820	15820	0
161	20230814	161900	160845540	15820	15820	15820	15820	0
162	20230814	161800	160845540	15820	15820	15820	15820	0
163	20230814	161700	160845540	15820	15820	15820	15820	0
164	20230814	161600	160845540	15820	15820	15820	15820	0
165	20230814	161500	160845540	15820	15820	15820	15820	0
166	20230814	161400	160845540	15820	15820	15820	15820	0
167	20230814	161300	160845540	15820	15820	15820	15820	0
168	20230814	161200	160845540	15820	15820	15820	15820	0
169	20230814	161100	160845540	15820	15820	15820	15820	0
170	20230814	161000	160845540	15820	15820	15820	15820	0
171	20230814	160900	160845540	15820	15820	15820	15820	0
172	20230814	160800	160845540	15820	15820	15820	15820	0
173	20230814	160700	160845540	15820	15820	15820	15820	0
174	20230814	160600	160845540	15820	15820	15820	15820	0
175	20230814	160500	160845540	15820	15820	15820	15820	0
176	20230814	160400	160845540	15820	15820	15820	15820	0
177	20230814	160300	160845540	15820	15820	15820	15820	0
178	20230814	160200	160845540	15820	15820	15820	15820	0
179	20230814	160100	160845540	15820	15820	15820	15820	0
180	20230814	160000	160845540	15820	15820	15820	15820	0
181	20230814	155900	160845540	15820	15820	15820	15820	0
182	20230814	155800	160845540	15820	15820	15820	15820	482
183	20230814	155700	160845540	15820	15820	15820	15820	0
184	20230814	155600	160845540	15820	15820	15820	15820	0
185	20230814	155500	160845540	15820	15820	15820	15820	0
186	20230814	155400	160845540	15820	15820	15820	15820	0
187	20230814	155300	160845540	15820	15820	15820	15820	0
188	20230814	155200	160845540	15820	15820	15820	15820	0
189	20230814	155100	160845540	15820	15820	15820	15820	0
190	20230814	155000	160845540	15820	15820	15820	15820	0
191	20230814	154900	160845540	15820	15820	15820	15820	0
192	20230814	154800	160845540	15820	15820	15820	15820	0
193	20230814	154700	160845540	15820	15820	15820	15820	0
194	20230814	154600	160845540	15820	15820	15820	15820	0
195	20230814	154500	160845540	15820	15820	15820	15820	0
196	20230814	154400	160845540	15820	15820	15820	15820	0
197	20230814	154300	160845540	15820	15820	15820	15820	0
198	20230814	154200	160845540	15820	15820	15820	15820	0
199	20230814	154100	160845540	15820	15820	15820	15820	0
200	20230814	154000	160845540	15820	15820	15820	15820	0
201	20230814	153900	160845540	15820	15820	15820	15820	0
202	20230814	153800	160845540	15820	15820	15820	15820	0
203	20230814	153700	160845540	15820	15820	15820	15820	0
204	20230814	153600	160845540	15820	15820	15820	15820	0
205	20230814	153500	160845540	15820	15820	15820	15820	0
206	20230814	153400	160845540	15820	15820	15820	15820	0
207	20230814	153300	160845540	15820	15820	15820	15820	0
208	20230814	153200	160845540	15820	15820	15820	15820	0
209	20230814	153100	160845540	15820	15820	15820	15820	0
210	20230814	153000	160845540	15820	15820	15820	15820	482
211	20230814	152900	153220300	15820	15820	15820	15820	0
212	20230814	152800	153220300	15820	15820	15820	15820	0
213	20230814	152700	153220300	15820	15820	15820	15820	0
214	20230814	152600	153220300	15820	15820	15820	15820	0
215	20230814	152500	153220300	15820	15820	15820	15820	0
216	20230814	152400	153220300	15820	15820	15820	15820	0
217	20230814	152300	153220300	15820	15820	15820	15820	0
218	20230814	152200	153220300	15820	15820	15820	15820	0
219	20230814	152100	153220300	15820	15820	15820	15820	0
220	20230814	152000	153220300	15820	15820	15820	15820	0
221	20230814	151900	153220300	15820	15770	15820	15740	1041
222	20230814	151800	136828990	15820	15790	15820	15760	337
223	20230814	151700	131511580	15820	15820	15820	15820	0
224	20230814	151600	131511580	15820	15820	15820	15820	3
225	20230814	151500	131464120	15820	15790	15820	15770	322
226	20230814	151400	126384030	15810	15810	15810	15810	1
227	20230814	151300	126368220	15810	15810	15810	15810	1
228	20230814	151200	126352410	15790	15790	15790	15790	0
229	20230814	151100	126352410	15790	15790	15790	15790	0
230	20230814	151000	126352410	15790	15790	15790	15790	1
231	20230814	150900	126336620	15790	15810	15810	15790	42
232	20230814	150800	125673420	15790	15810	15810	15790	192
233	20230814	150700	122640720	15810	15810	15810	15810	3
234	20230814	150600	122593290	15810	15810	15810	15810	1
235	20230814	150500	122577480	15810	15810	15810	15810	0
236	20230814	150400	122577480	15810	15810	15810	15810	1
237	20230814	150300	122561670	15790	15800	15800	15790	100
238	20230814	150200	120981680	15800	15810	15810	15800	21
239	20230814	150100	120649730	15820	15820	15820	15820	4
240	20230814	150000	120586450	15820	15820	15820	15820	0
241	20230814	145900	120586450	15820	15820	15820	15820	10
242	20230814	145800	120428250	15820	15820	15820	15820	0
243	20230814	145700	120428250	15820	15820	15820	15820	9
244	20230814	145600	120285870	15820	15820	15820	15820	0
245	20230814	145500	120285870	15820	15820	15820	15820	3
246	20230814	145400	120238410	15820	15820	15820	15820	0
247	20230814	145300	120238410	15820	15820	15820	15820	13
248	20230814	145200	120032750	15810	15810	15810	15810	0
249	20230814	145100	120032750	15810	15810	15810	15810	0
250	20230814	145000	120032750	15810	15810	15810	15810	0
251	20230814	144900	120032750	15810	15810	15810	15810	0
252	20230814	144800	120032750	15810	15810	15810	15810	0
253	20230814	144700	120032750	15810	15810	15810	15810	40
254	20230814	144600	119400350	15820	15820	15820	15820	0
255	20230814	144500	119400350	15820	15820	15820	15820	4
256	20230814	144400	119337070	15820	15820	15820	15820	1
257	20230814	144300	119321250	15820	15820	15820	15820	0
258	20230814	144200	119321250	15820	15820	15820	15820	0
259	20230814	144100	119321250	15820	15820	15820	15820	20
260	20230814	144000	119004850	15830	15830	15830	15830	0
261	20230814	143900	119004850	15830	15830	15830	15830	0
262	20230814	143800	119004850	15830	15820	15830	15820	461
263	20230814	143700	111707550	15820	15820	15820	15820	0
264	20230814	143600	111707550	15820	15820	15820	15820	0
265	20230814	143500	111707550	15820	15820	15820	15820	0
266	20230814	143400	111707550	15820	15820	15820	15820	1
267	20230814	143300	111691730	15820	15820	15820	15820	0
268	20230814	143200	111691730	15820	15820	15820	15820	5
269	20230814	143100	111612630	15820	15820	15820	15820	11
270	20230814	143000	111438610	15830	15830	15830	15830	0
271	20230814	142900	111438610	15830	15830	15830	15830	2
272	20230814	142800	111406950	15840	15840	15840	15840	0
273	20230814	142700	111406950	15840	15850	15850	15840	2
274	20230814	142600	111375260	15850	15850	15850	15850	0
275	20230814	142500	111375260	15850	15850	15850	15850	0
276	20230814	142400	111375260	15850	15850	15850	15850	0
277	20230814	142300	111375260	15850	15850	15850	15850	4
278	20230814	142200	111311860	15820	15840	15840	15820	50
279	20230814	142100	110520440	15840	15840	15840	15840	55
280	20230814	142000	109649240	15850	15850	15850	15850	3
281	20230814	141900	109601690	15850	15850	15850	15850	0
282	20230814	141800	109601690	15850	15850	15850	15850	0
283	20230814	141700	109601690	15850	15850	15850	15850	0
284	20230814	141600	109601690	15850	15850	15850	15850	0
285	20230814	141500	109601690	15850	15850	15850	15850	0
286	20230814	141400	109601690	15850	15850	15850	15850	0
287	20230814	141300	109601690	15850	15850	15850	15850	1
288	20230814	141200	109585840	15790	15790	15790	15790	4
289	20230814	141100	109522680	15790	15790	15790	15790	24
290	20230814	141000	109143720	15790	15790	15790	15790	0
291	20230814	140900	109143720	15790	15790	15790	15790	1
292	20230814	140800	109127930	15790	15790	15790	15790	0
293	20230814	140700	109127930	15790	15790	15790	15790	20
294	20230814	140600	108812130	15790	15830	15830	15790	5
295	20230814	140500	108733120	15850	15850	15850	15850	0
296	20230814	140400	108733120	15850	15850	15850	15850	0
297	20230814	140300	108733120	15850	15850	15850	15850	0
298	20230814	140200	108733120	15850	15850	15850	15850	0
299	20230814	140100	108733120	15850	15850	15850	15850	0
300	20230814	140000	108733120	15850	15850	15850	15850	0
301	20230814	135900	108733120	15850	15850	15850	15850	0
302	20230814	135800	108733120	15850	15850	15850	15850	0
303	20230814	135700	108733120	15850	15850	15850	15850	0
304	20230814	135600	108733120	15850	15850	15850	15850	3
305	20230814	135500	108685570	15850	15850	15850	15850	0
306	20230814	135400	108685570	15850	15850	15850	15850	0
307	20230814	135300	108685570	15850	15850	15850	15850	0
308	20230814	135200	108685570	15850	15850	15850	15850	0
309	20230814	135100	108685570	15850	15850	15850	15850	64
310	20230814	135000	107671170	15850	15850	15850	15850	1
311	20230814	134900	107655320	15880	15880	15880	15880	0
312	20230814	134800	107655320	15880	15880	15880	15880	0
313	20230814	134700	107655320	15880	15850	15880	15840	416
314	20230814	134600	101059420	15830	15840	15850	15830	385
315	20230814	134500	94960040	15830	15810	15830	15810	272
316	20230814	134400	90656400	15790	15790	15790	15790	0
317	20230814	134300	90656400	15790	15790	15790	15790	0
318	20230814	134200	90656400	15790	15790	15790	15790	0
319	20230814	134100	90656400	15790	15790	15790	15790	0
320	20230814	134000	90656400	15790	15790	15790	15790	0
321	20230814	133900	90656400	15790	15790	15790	15790	33
322	20230814	133800	90135330	15790	15790	15790	15790	0
323	20230814	133700	90135330	15790	15790	15790	15790	0
324	20230814	133600	90135330	15790	15790	15790	15790	0
325	20230814	133500	90135330	15790	15790	15790	15790	0
326	20230814	133400	90135330	15790	15790	15790	15790	0
327	20230814	133300	90135330	15790	15790	15790	15790	0
328	20230814	133200	90135330	15790	15790	15790	15790	16
329	20230814	133100	89882690	15800	15800	15800	15800	19
330	20230814	133000	89582490	15810	15810	15810	15810	10
331	20230814	132900	89424390	15800	15800	15800	15800	1
332	20230814	132800	89408590	15810	15810	15810	15810	4
333	20230814	132700	89345350	15790	15790	15790	15790	7
334	20230814	132600	89234820	15790	15790	15790	15790	0
335	20230814	132500	89234820	15790	15790	15790	15790	0
336	20230814	132400	89234820	15790	15790	15790	15790	0
337	20230814	132300	89234820	15790	15790	15790	15790	0
338	20230814	132200	89234820	15790	15790	15790	15790	0
339	20230814	132100	89234820	15790	15790	15790	15790	0
340	20230814	132000	89234820	15790	15790	15790	15790	0
341	20230814	131900	89234820	15790	15790	15790	15790	0
342	20230814	131800	89234820	15790	15790	15790	15790	0
343	20230814	131700	89234820	15790	15790	15790	15790	0
344	20230814	131600	89234820	15790	15790	15790	15790	0
345	20230814	131500	89234820	15790	15790	15790	15790	5
346	20230814	131400	89155870	15790	15790	15790	15790	0
347	20230814	131300	89155870	15790	15790	15790	15790	20
348	20230814	131200	88840070	15830	15830	15830	15830	0
349	20230814	131100	88840070	15830	15830	15830	15830	0
350	20230814	131000	88840070	15830	15830	15830	15830	1
351	20230814	130900	88824240	15800	15800	15800	15800	5
352	20230814	130800	88745240	15830	15830	15830	15830	0
353	20230814	130700	88745240	15830	15830	15830	15830	0
354	20230814	130600	88745240	15830	15830	15830	15830	5
355	20230814	130500	88666090	15830	15830	15830	15830	1
356	20230814	130400	88650260	15830	15830	15830	15830	0
357	20230814	130300	88650260	15830	15830	15830	15830	2
358	20230814	130200	88618600	15830	15830	15830	15830	0
359	20230814	130100	88618600	15830	15830	15830	15830	0
360	20230814	130000	88618600	15830	15830	15830	15830	0
361	20230814	125900	88618600	15830	15830	15830	15830	0
362	20230814	125800	88618600	15830	15830	15830	15830	0
363	20230814	125700	88618600	15830	15830	15830	15830	1
364	20230814	125600	88602770	15830	15820	15830	15820	13
365	20230814	125500	88397000	15830	15830	15830	15830	0
366	20230814	125400	88397000	15830	15830	15830	15830	0
367	20230814	125300	88397000	15830	15830	15830	15830	0
368	20230814	125200	88397000	15830	15830	15830	15830	5
369	20230814	125100	88317850	15830	15830	15830	15830	0
370	20230814	125000	88317850	15830	15830	15830	15830	0
371	20230814	124900	88317850	15830	15830	15830	15830	0
372	20230814	124800	88317850	15830	15830	15830	15830	1
373	20230814	124700	88302020	15820	15820	15820	15820	0
374	20230814	124600	88302020	15820	15820	15820	15820	0
375	20230814	124500	88302020	15820	15820	15820	15820	0
376	20230814	124400	88302020	15820	15820	15820	15820	0
377	20230814	124300	88302020	15820	15820	15820	15820	1
378	20230814	124200	88286200	15830	15830	15830	15830	0
379	20230814	124100	88286200	15830	15830	15830	15830	0
380	20230814	124000	88286200	15830	15830	15830	15830	0
381	20230814	123900	88286200	15830	15830	15830	15830	0
382	20230814	123800	88286200	15830	15830	15830	15830	0
383	20230814	123700	88286200	15830	15830	15830	15830	0
384	20230814	123600	88286200	15830	15830	15830	15830	0
385	20230814	123500	88286200	15830	15830	15830	15830	0
386	20230814	123400	88286200	15830	15830	15830	15830	3
387	20230814	123300	88238710	15840	15840	15840	15840	3
388	20230814	123200	88191190	15840	15840	15840	15840	0
389	20230814	123100	88191190	15840	15840	15840	15840	1
390	20230814	123000	88175350	15840	15840	15840	15840	0
391	20230814	122900	88175350	15840	15840	15840	15840	30
392	20230814	122800	87700150	15840	15840	15840	15840	0
393	20230814	122700	87700150	15840	15840	15840	15840	0
394	20230814	122600	87700150	15840	15840	15840	15840	0
395	20230814	122500	87700150	15840	15840	15840	15840	1
396	20230814	122400	87684310	15840	15840	15840	15840	0
397	20230814	122300	87684310	15840	15840	15840	15840	10
398	20230814	122200	87525910	15840	15840	15840	15840	0
399	20230814	122100	87525910	15840	15840	15840	15840	4
400	20230814	122000	87462550	15830	15830	15830	15830	0
401	20230814	121900	87462550	15830	15830	15830	15830	6
402	20230814	121800	87367570	15820	15820	15820	15820	0
403	20230814	121700	87367570	15820	15820	15820	15820	0
404	20230814	121600	87367570	15820	15820	15820	15820	0
405	20230814	121500	87367570	15820	15820	15820	15820	0
406	20230814	121400	87367570	15820	15820	15820	15820	0
407	20230814	121300	87367570	15820	15820	15820	15820	0
408	20230814	121200	87367570	15820	15820	15820	15820	0
409	20230814	121100	87367570	15820	15820	15820	15820	1
410	20230814	121000	87351750	15840	15840	15840	15840	0
411	20230814	120900	87351750	15840	15840	15840	15840	0
412	20230814	120800	87351750	15840	15840	15840	15840	0
413	20230814	120700	87351750	15840	15840	15840	15840	0
414	20230814	120600	87351750	15840	15840	15840	15840	0
415	20230814	120500	87351750	15840	15840	15840	15840	0
416	20230814	120400	87351750	15840	15820	15840	15820	6
417	20230814	120300	87256810	15820	15820	15820	15820	1
418	20230814	120200	87240990	15760	15760	15760	15760	0
419	20230814	120100	87240990	15760	15760	15760	15760	0
420	20230814	120000	87240990	15760	15760	15760	15760	0
421	20230814	115900	87240990	15760	15760	15760	15760	30
422	20230814	115800	86768190	15760	15760	15760	15760	0
423	20230814	115700	86768190	15760	15760	15760	15760	1
424	20230814	115600	86752430	15810	15810	15810	15810	0
425	20230814	115500	86752430	15810	15810	15810	15810	0
426	20230814	115400	86752430	15810	15810	15810	15810	0
427	20230814	115300	86752430	15810	15810	15810	15810	0
428	20230814	115200	86752430	15810	15810	15810	15810	0
429	20230814	115100	86752430	15810	15810	15810	15810	0
430	20230814	115000	86752430	15810	15810	15810	15810	1
431	20230814	114900	86736620	15840	15840	15840	15840	0
432	20230814	114800	86736620	15840	15840	15840	15840	0
433	20230814	114700	86736620	15840	15840	15840	15840	0
434	20230814	114600	86736620	15840	15840	15840	15840	0
435	20230814	114500	86736620	15840	15810	15840	15810	2
436	20230814	114400	86704970	15810	15810	15810	15810	0
437	20230814	114300	86704970	15810	15810	15810	15810	1
438	20230814	114200	86689160	15770	15820	15820	15770	100
439	20230814	114100	85111910	15840	15830	15840	15830	10
440	20230814	114000	84953600	15830	15830	15830	15830	0
441	20230814	113900	84953600	15830	15820	15830	15820	4
442	20230814	113800	84890290	15820	15820	15820	15820	0
443	20230814	113700	84890290	15820	15820	15820	15820	0
444	20230814	113600	84890290	15820	15820	15820	15820	0
445	20230814	113500	84890290	15820	15820	15820	15820	0
446	20230814	113400	84890290	15820	15820	15820	15820	1
447	20230814	113300	84874470	15830	15830	15830	15830	0
448	20230814	113200	84874470	15830	15830	15830	15830	0
449	20230814	113100	84874470	15830	15830	15830	15830	0
450	20230814	113000	84874470	15830	15830	15830	15830	0
451	20230814	112900	84874470	15830	15830	15830	15830	1
452	20230814	112800	84858640	15820	15820	15820	15820	1
453	20230814	112700	84842820	15830	15830	15830	15830	1
454	20230814	112600	84826990	15800	15800	15800	15800	6
455	20230814	112500	84732190	15750	15750	15750	15750	157
456	20230814	112400	82259440	15750	15790	15790	15750	543
457	20230814	112300	73701830	15780	15780	15780	15780	0
458	20230814	112200	73701830	15780	15780	15780	15780	0
459	20230814	112100	73701830	15780	15780	15780	15780	0
460	20230814	112000	73701830	15780	15780	15780	15780	1
461	20230814	111900	73686050	15760	15760	15760	15760	0
462	20230814	111800	73686050	15760	15760	15760	15760	0
463	20230814	111700	73686050	15760	15760	15760	15760	0
464	20230814	111600	73686050	15760	15760	15760	15760	0
465	20230814	111500	73686050	15760	15760	15760	15760	0
466	20230814	111400	73686050	15760	15760	15760	15760	1
467	20230814	111300	73670290	15800	15800	15800	15800	0
468	20230814	111200	73670290	15800	15800	15800	15800	85
469	20230814	111100	72327290	15750	15750	15750	15750	0
470	20230814	111000	72327290	15750	15780	15780	15750	150
471	20230814	110900	69963260	15790	15790	15790	15790	0
472	20230814	110800	69963260	15790	15790	15790	15790	0
473	20230814	110700	69963260	15790	15790	15790	15790	0
474	20230814	110600	69963260	15790	15790	15790	15790	0
475	20230814	110500	69963260	15790	15790	15790	15790	13
476	20230814	110400	69757990	15790	15790	15790	15790	0
477	20230814	110300	69757990	15790	15790	15790	15790	1
478	20230814	110200	69742200	15790	15790	15790	15790	1
479	20230814	110100	69726410	15790	15790	15790	15790	1
480	20230814	110000	69710620	15790	15790	15790	15790	0
481	20230814	105900	69710620	15790	15790	15790	15790	0
482	20230814	105800	69710620	15790	15790	15790	15790	1
483	20230814	105700	69694830	15790	15790	15790	15790	0
484	20230814	105600	69694830	15790	15790	15790	15790	1
485	20230814	105500	69679040	15750	15750	15750	15750	0
486	20230814	105400	69679040	15750	15750	15750	15750	3
487	20230814	105300	69631790	15750	15750	15750	15750	0
488	20230814	105200	69631790	15750	15750	15750	15750	0
489	20230814	105100	69631790	15750	15750	15750	15750	0
490	20230814	105000	69631790	15750	15750	15750	15750	2
491	20230814	104900	69600290	15790	15790	15790	15790	0
492	20230814	104800	69600290	15790	15790	15790	15790	0
493	20230814	104700	69600290	15790	15790	15790	15790	0
494	20230814	104600	69600290	15790	15790	15790	15790	0
495	20230814	104500	69600290	15790	15790	15790	15790	0
496	20230814	104400	69600290	15790	15790	15790	15790	0
497	20230814	104300	69600290	15790	15790	15790	15790	0
498	20230814	104200	69600290	15790	15790	15790	15790	0
499	20230814	104100	69600290	15790	15790	15790	15790	0
500	20230814	104000	69600290	15790	15790	15790	15790	0
501	20230814	103900	69600290	15790	15790	15790	15790	0
502	20230814	103800	69600290	15790	15790	15790	15790	0
503	20230814	103700	69600290	15790	15790	15790	15790	1
504	20230814	103600	69584500	15790	15790	15790	15790	1
505	20230814	103500	69568710	15740	15740	15740	15740	0
506	20230814	103400	69568710	15740	15740	15740	15740	2
507	20230814	103300	69537230	15740	15740	15740	15740	0
508	20230814	103200	69537230	15740	15740	15740	15740	0
509	20230814	103100	69537230	15740	15740	15740	15740	0
510	20230814	103000	69537230	15740	15740	15740	15740	0
511	20230814	102900	69537230	15740	15740	15740	15740	0
512	20230814	102800	69537230	15740	15740	15740	15740	318
513	20230814	102700	64531910	15730	15730	15730	15730	0
514	20230814	102600	64531910	15730	15730	15730	15730	0
515	20230814	102500	64531910	15730	15730	15730	15730	0
516	20230814	102400	64531910	15730	15750	15750	15730	100
517	20230814	102300	62958790	15740	15740	15740	15740	0
518	20230814	102200	62958790	15740	15740	15740	15740	0
519	20230814	102100	62958790	15740	15740	15740	15740	0
520	20230814	102000	62958790	15740	15740	15740	15740	1
521	20230814	101900	62943050	15740	15740	15740	15740	0
522	20230814	101800	62943050	15740	15740	15740	15740	0
523	20230814	101700	62943050	15740	15740	15740	15740	10
524	20230814	101600	62785650	15740	15740	15740	15740	0
525	20230814	101500	62785650	15740	15740	15740	15740	0
526	20230814	101400	62785650	15740	15740	15740	15740	2
527	20230814	101300	62754170	15740	15730	15740	15730	45
528	20230814	101200	62046180	15730	15750	15750	15730	22
529	20230814	101100	61699740	15800	15800	15800	15800	0
530	20230814	101000	61699740	15800	15800	15800	15800	1
531	20230814	100900	61683940	15800	15790	15800	15790	2
532	20230814	100800	61652350	15800	15800	15800	15800	0
533	20230814	100700	61652350	15800	15800	15800	15800	0
534	20230814	100600	61652350	15800	15800	15800	15800	0
535	20230814	100500	61652350	15800	15800	15800	15800	0
536	20230814	100400	61652350	15800	15800	15800	15800	0
537	20230814	100300	61652350	15800	15800	15800	15800	0
538	20230814	100200	61652350	15800	15800	15800	15800	0
539	20230814	100100	61652350	15800	15800	15800	15800	0
540	20230814	100000	61652350	15800	15800	15800	15800	1
541	20230814	095900	61636550	15740	15790	15790	15740	474
542	20230814	095800	54174560	15800	15800	15800	15800	0
543	20230814	095700	54174560	15800	15800	15800	15800	9
544	20230814	095600	54032360	15800	15800	15800	15800	73
545	20230814	095500	52878960	15800	15800	15800	15800	137
546	20230814	095400	50714360	15800	15820	15820	15800	75
547	20230814	095300	49529140	15840	15840	15840	15840	0
548	20230814	095200	49529140	15840	15840	15840	15840	1
549	20230814	095100	49513300	15850	15850	15850	15850	1
550	20230814	095000	49497450	15820	15820	15820	15820	0
551	20230814	094900	49497450	15820	15820	15820	15820	0
552	20230814	094800	49497450	15820	15820	15820	15820	0
553	20230814	094700	49497450	15820	15840	15840	15820	113
554	20230814	094600	47708730	15840	15850	15850	15840	680
555	20230814	094500	36930790	15880	15880	15880	15880	10
556	20230814	094400	36771990	15880	15880	15880	15880	0
557	20230814	094300	36771990	15880	15880	15880	15880	1
558	20230814	094200	36756110	15890	15890	15890	15890	5
559	20230814	094100	36676660	15880	15880	15880	15880	4
560	20230814	094000	36613140	15890	15870	15890	15870	10
561	20230814	093900	36454390	15880	15880	15880	15880	18
562	20230814	093800	36168550	15890	15890	15890	15890	1
563	20230814	093700	36152660	15890	15890	15890	15890	0
564	20230814	093600	36152660	15890	15890	15890	15890	0
565	20230814	093500	36152660	15890	15890	15890	15890	8
566	20230814	093400	36025540	15890	15890	15890	15890	0
567	20230814	093300	36025540	15890	15890	15890	15890	0
568	20230814	093200	36025540	15890	15890	15890	15890	10
569	20230814	093100	35866640	15890	15890	15890	15890	0
570	20230814	093000	35866640	15890	15890	15890	15890	1
571	20230814	092900	35850750	15870	15870	15870	15870	91
572	20230814	092800	34406580	15870	15860	15870	15860	50
573	20230814	092700	33613120	15860	15850	15860	15850	158
574	20230814	092600	31107630	15850	15850	15850	15850	1
575	20230814	092500	31091780	15800	15800	15800	15800	0
576	20230814	092400	31091780	15800	15800	15800	15800	0
577	20230814	092300	31091780	15800	15800	15800	15800	0
578	20230814	092200	31091780	15800	15800	15800	15800	0
579	20230814	092100	31091780	15800	15830	15830	15780	345
580	20230814	092000	25642980	15860	15860	15860	15860	0
581	20230814	091900	25642980	15860	15860	15860	15860	0
582	20230814	091800	25642980	15860	15860	15860	15860	0
583	20230814	091700	25642980	15860	15860	15860	15860	0
584	20230814	091600	25642980	15860	15860	15860	15860	2
585	20230814	091500	25611260	15860	15860	15860	15860	0
586	20230814	091400	25611260	15860	15860	15860	15860	0
587	20230814	091300	25611260	15860	15860	15860	15860	0
588	20230814	091200	25611260	15860	15860	15860	15860	1
589	20230814	091100	25595400	15860	15860	15860	15860	3
590	20230814	091000	25547820	15860	15860	15860	15860	2
591	20230814	090900	25516100	15820	15770	15820	15770	346
592	20230814	090800	20059580	15750	15740	15750	15740	210
593	20230814	090700	16752240	15750	15750	15750	15750	0
594	20230814	090600	16752240	15750	15750	15750	15750	0
595	20230814	090500	16752240	15750	15750	15750	15750	11
596	20230814	090400	16578990	15750	15780	15780	15750	799
597	20230814	090300	3986600	15780	15780	15780	15780	0
598	20230814	090200	3986600	15780	15800	15800	15780	70
599	20230814	090100	2881980	15850	15870	15870	15810	73
600	20230814	090000	1727650	15850	15850	15850	15850	109