KissMeData/052400/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	191900	339313940	16030	16030	16030	16030	200
3	20230824	191800	339313940	16030	16030	16030	16030	0
4	20230824	191700	339313940	16030	16030	16030	16030	0
5	20230824	191600	339313940	16030	16030	16030	16030	0
6	20230824	191500	339313940	16030	16030	16030	16030	0
7	20230824	191400	339313940	16030	16030	16030	16030	0
8	20230824	191300	339313940	16030	16030	16030	16030	0
9	20230824	191200	339313940	16030	16030	16030	16030	0
10	20230824	191100	339313940	16030	16030	16030	16030	0
11	20230824	191000	339313940	16030	16030	16030	16030	0
12	20230824	190900	339313940	16030	16030	16030	16030	0
13	20230824	190800	339313940	16030	16030	16030	16030	0
14	20230824	190700	339313940	16030	16030	16030	16030	0
15	20230824	190600	339313940	16030	16030	16030	16030	0
16	20230824	190500	339313940	16030	16030	16030	16030	0
17	20230824	190400	339313940	16030	16030	16030	16030	0
18	20230824	190300	339313940	16030	16030	16030	16030	0
19	20230824	190200	339313940	16030	16030	16030	16030	0
20	20230824	190100	339313940	16030	16030	16030	16030	0
21	20230824	190000	339313940	16030	16030	16030	16030	0
22	20230824	185900	339313940	16030	16030	16030	16030	0
23	20230824	185800	339313940	16030	16030	16030	16030	0
24	20230824	185700	339313940	16030	16030	16030	16030	0
25	20230824	185600	339313940	16030	16030	16030	16030	0
26	20230824	185500	339313940	16030	16030	16030	16030	0
27	20230824	185400	339313940	16030	16030	16030	16030	0
28	20230824	185300	339313940	16030	16030	16030	16030	0
29	20230824	185200	339313940	16030	16030	16030	16030	0
30	20230824	185100	339313940	16030	16030	16030	16030	0
31	20230824	185000	339313940	16030	16030	16030	16030	0
32	20230824	184900	339313940	16030	16030	16030	16030	200
33	20230824	184800	339313940	16030	16030	16030	16030	0
34	20230824	184700	339313940	16030	16030	16030	16030	0
35	20230824	184600	339313940	16030	16030	16030	16030	0
36	20230824	184500	339313940	16030	16030	16030	16030	0
37	20230824	184400	339313940	16030	16030	16030	16030	0
38	20230824	184300	339313940	16030	16030	16030	16030	0
39	20230824	184200	339313940	16030	16030	16030	16030	0
40	20230824	184100	339313940	16030	16030	16030	16030	0
41	20230824	184000	339313940	16030	16030	16030	16030	0
42	20230824	183900	339313940	16030	16030	16030	16030	0
43	20230824	183800	339313940	16030	16030	16030	16030	0
44	20230824	183700	339313940	16030	16030	16030	16030	0
45	20230824	183600	339313940	16030	16030	16030	16030	0
46	20230824	183500	339313940	16030	16030	16030	16030	0
47	20230824	183400	339313940	16030	16030	16030	16030	0
48	20230824	183300	339313940	16030	16030	16030	16030	0
49	20230824	183200	339313940	16030	16030	16030	16030	0
50	20230824	183100	339313940	16030	16030	16030	16030	0
51	20230824	183000	339313940	16030	16030	16030	16030	0
52	20230824	182900	339313940	16030	16030	16030	16030	0
53	20230824	182800	339313940	16030	16030	16030	16030	0
54	20230824	182700	339313940	16030	16030	16030	16030	0
55	20230824	182600	339313940	16030	16030	16030	16030	0
56	20230824	182500	339313940	16030	16030	16030	16030	0
57	20230824	182400	339313940	16030	16030	16030	16030	0
58	20230824	182300	339313940	16030	16030	16030	16030	0
59	20230824	182200	339313940	16030	16030	16030	16030	0
60	20230824	182100	339313940	16030	16030	16030	16030	0
61	20230824	182000	339313940	16030	16030	16030	16030	0
62	20230824	181900	339313940	16030	16030	16030	16030	200
63	20230824	181800	339313940	16030	16030	16030	16030	0
64	20230824	181700	339313940	16030	16030	16030	16030	0
65	20230824	181600	339313940	16030	16030	16030	16030	0
66	20230824	181500	339313940	16030	16030	16030	16030	0
67	20230824	181400	339313940	16030	16030	16030	16030	0
68	20230824	181300	339313940	16030	16030	16030	16030	0
69	20230824	181200	339313940	16030	16030	16030	16030	0
70	20230824	181100	339313940	16030	16030	16030	16030	0
71	20230824	181000	339313940	16030	16030	16030	16030	0
72	20230824	180900	339313940	16030	16030	16030	16030	0
73	20230824	180800	339313940	16030	16030	16030	16030	0
74	20230824	180700	339313940	16030	16030	16030	16030	0
75	20230824	180600	339313940	16030	16030	16030	16030	0
76	20230824	180500	339313940	16030	16030	16030	16030	0
77	20230824	180400	339313940	16030	16030	16030	16030	0
78	20230824	180300	339313940	16030	16030	16030	16030	0
79	20230824	180200	339313940	16030	16030	16030	16030	0
80	20230824	180100	339313940	16030	16030	16030	16030	0
81	20230824	180000	339313940	16030	16030	16030	16030	0
82	20230824	175900	339313940	16030	16030	16030	16030	0
83	20230824	175800	339313940	16030	16030	16030	16030	0
84	20230824	175700	339313940	16030	16030	16030	16030	0
85	20230824	175600	339313940	16030	16030	16030	16030	0
86	20230824	175500	339313940	16030	16030	16030	16030	0
87	20230824	175400	339313940	16030	16030	16030	16030	0
88	20230824	175300	339313940	16030	16030	16030	16030	0
89	20230824	175200	339313940	16030	16030	16030	16030	0
90	20230824	175100	339313940	16030	16030	16030	16030	0
91	20230824	175000	339313940	16030	16030	16030	16030	0
92	20230824	174900	339313940	16030	16030	16030	16030	200
93	20230824	174800	339313940	16030	16030	16030	16030	0
94	20230824	174700	339313940	16030	16030	16030	16030	0
95	20230824	174600	339313940	16030	16030	16030	16030	0
96	20230824	174500	339313940	16030	16030	16030	16030	0
97	20230824	174400	339313940	16030	16030	16030	16030	0
98	20230824	174300	339313940	16030	16030	16030	16030	0
99	20230824	174200	339313940	16030	16030	16030	16030	0
100	20230824	174100	339313940	16030	16030	16030	16030	0
101	20230824	174000	339313940	16030	16030	16030	16030	0
102	20230824	173900	339313940	16030	16030	16030	16030	0
103	20230824	173800	339313940	16030	16030	16030	16030	0
104	20230824	173700	339313940	16030	16030	16030	16030	0
105	20230824	173600	339313940	16030	16030	16030	16030	0
106	20230824	173500	339313940	16030	16030	16030	16030	0
107	20230824	173400	339313940	16030	16030	16030	16030	0
108	20230824	173300	339313940	16030	16030	16030	16030	0
109	20230824	173200	339313940	16030	16030	16030	16030	0
110	20230824	173100	339313940	16030	16030	16030	16030	0
111	20230824	173000	339313940	16030	16030	16030	16030	0
112	20230824	172900	339313940	16030	16030	16030	16030	0
113	20230824	172800	339313940	16030	16030	16030	16030	0
114	20230824	172700	339313940	16030	16030	16030	16030	0
115	20230824	172600	339313940	16030	16030	16030	16030	0
116	20230824	172500	339313940	16030	16030	16030	16030	0
117	20230824	172400	339313940	16030	16030	16030	16030	0
118	20230824	172300	339313940	16030	16030	16030	16030	0
119	20230824	172200	339313940	16030	16030	16030	16030	0
120	20230824	172100	339313940	16030	16030	16030	16030	0
121	20230824	172000	339313940	16030	16030	16030	16030	0
122	20230824	171900	339313940	16030	16030	16030	16030	200
123	20230824	171800	339313940	16030	16030	16030	16030	0
124	20230824	171700	339313940	16030	16030	16030	16030	0
125	20230824	171600	339313940	16030	16030	16030	16030	0
126	20230824	171500	339313940	16030	16030	16030	16030	0
127	20230824	171400	339313940	16030	16030	16030	16030	0
128	20230824	171300	339313940	16030	16030	16030	16030	0
129	20230824	171200	339313940	16030	16030	16030	16030	0
130	20230824	171100	339313940	16030	16030	16030	16030	0
131	20230824	171000	339313940	16030	16030	16030	16030	0
132	20230824	170900	339313940	16030	16030	16030	16030	0
133	20230824	170800	339313940	16030	16030	16030	16030	0
134	20230824	170700	339313940	16030	16030	16030	16030	0
135	20230824	170600	339313940	16030	16030	16030	16030	0
136	20230824	170500	339313940	16030	16030	16030	16030	0
137	20230824	170400	339313940	16030	16030	16030	16030	0
138	20230824	170300	339313940	16030	16030	16030	16030	0
139	20230824	170200	339313940	16030	16030	16030	16030	0
140	20230824	170100	339313940	16030	16030	16030	16030	0
141	20230824	170000	339313940	16030	16030	16030	16030	0
142	20230824	165900	339313940	16030	16030	16030	16030	0
143	20230824	165800	339313940	16030	16030	16030	16030	0
144	20230824	165700	339313940	16030	16030	16030	16030	0
145	20230824	165600	339313940	16030	16030	16030	16030	0
146	20230824	165500	339313940	16030	16030	16030	16030	0
147	20230824	165400	339313940	16030	16030	16030	16030	0
148	20230824	165300	339313940	16030	16030	16030	16030	0
149	20230824	165200	339313940	16030	16030	16030	16030	0
150	20230824	165100	339313940	16030	16030	16030	16030	0
151	20230824	165000	339313940	16030	16030	16030	16030	0
152	20230824	164900	339313940	16030	16030	16030	16030	200
153	20230824	164800	339313940	16030	16030	16030	16030	0
154	20230824	164700	339313940	16030	16030	16030	16030	0
155	20230824	164600	339313940	16030	16030	16030	16030	0
156	20230824	164500	339313940	16030	16030	16030	16030	0
157	20230824	164400	339313940	16030	16030	16030	16030	0
158	20230824	164300	339313940	16030	16030	16030	16030	0
159	20230824	164200	339313940	16030	16030	16030	16030	0
160	20230824	164100	339313940	16030	16030	16030	16030	0
161	20230824	164000	339313940	16030	16030	16030	16030	0
162	20230824	163900	339313940	16030	16030	16030	16030	0
163	20230824	163800	339313940	16030	16030	16030	16030	0
164	20230824	163700	339313940	16030	16030	16030	16030	0
165	20230824	163600	339313940	16030	16030	16030	16030	0
166	20230824	163500	339313940	16030	16030	16030	16030	0
167	20230824	163400	339313940	16030	16030	16030	16030	0
168	20230824	163300	339313940	16030	16030	16030	16030	0
169	20230824	163200	339313940	16030	16030	16030	16030	0
170	20230824	163100	339313940	16030	16030	16030	16030	0
171	20230824	163000	339313940	16030	16030	16030	16030	0
172	20230824	162900	339313940	16030	16030	16030	16030	0
173	20230824	162800	339313940	16030	16030	16030	16030	0
174	20230824	162700	339313940	16030	16030	16030	16030	0
175	20230824	162600	339313940	16030	16030	16030	16030	0
176	20230824	162500	339313940	16030	16030	16030	16030	0
177	20230824	162400	339313940	16030	16030	16030	16030	0
178	20230824	162300	339313940	16030	16030	16030	16030	0
179	20230824	162200	339313940	16030	16030	16030	16030	0
180	20230824	162100	339313940	16030	16030	16030	16030	0
181	20230824	162000	339313940	16030	16030	16030	16030	0
182	20230824	161900	339313940	16030	16030	16030	16030	200
183	20230824	161800	339313940	16030	16030	16030	16030	0
184	20230824	161700	339313940	16030	16030	16030	16030	0
185	20230824	161600	339313940	16030	16030	16030	16030	0
186	20230824	161500	339313940	16030	16030	16030	16030	0
187	20230824	161400	339313940	16030	16030	16030	16030	0
188	20230824	161300	339313940	16030	16030	16030	16030	0
189	20230824	161200	339313940	16030	16030	16030	16030	0
190	20230824	161100	339313940	16030	16030	16030	16030	0
191	20230824	161000	339313940	16030	16030	16030	16030	0
192	20230824	160900	339313940	16030	16030	16030	16030	0
193	20230824	160800	339313940	16030	16030	16030	16030	0
194	20230824	160700	339313940	16030	16030	16030	16030	0
195	20230824	160600	339313940	16030	16030	16030	16030	0
196	20230824	160500	339313940	16030	16030	16030	16030	0
197	20230824	160400	339313940	16030	16030	16030	16030	0
198	20230824	160300	339313940	16030	16030	16030	16030	0
199	20230824	160200	339313940	16030	16030	16030	16030	0
200	20230824	160100	339313940	16030	16030	16030	16030	0
201	20230824	160000	339313940	16030	16030	16030	16030	0
202	20230824	155900	339313940	16030	16030	16030	16030	0
203	20230824	155800	339313940	16030	16030	16030	16030	0
204	20230824	155700	339313940	16030	16030	16030	16030	0
205	20230824	155600	339313940	16030	16030	16030	16030	0
206	20230824	155500	339313940	16030	16030	16030	16030	0
207	20230824	155400	339313940	16030	16030	16030	16030	0
208	20230824	155300	339313940	16030	16030	16030	16030	0
209	20230824	155200	339313940	16030	16030	16030	16030	0
210	20230824	155100	339313940	16030	16030	16030	16030	0
211	20230824	155000	339313940	16030	16030	16030	16030	0
212	20230824	154900	339313940	16030	16030	16030	16030	200
213	20230824	154800	339313940	16030	16030	16030	16030	0
214	20230824	154700	339313940	16030	16030	16030	16030	0
215	20230824	154600	339313940	16030	16030	16030	16030	0
216	20230824	154500	339313940	16030	16030	16030	16030	0
217	20230824	154400	339313940	16030	16030	16030	16030	0
218	20230824	154300	339313940	16030	16030	16030	16030	0
219	20230824	154200	339313940	16030	16030	16030	16030	0
220	20230824	154100	339313940	16030	16030	16030	16030	0
221	20230824	154000	339313940	16030	16030	16030	16030	0
222	20230824	153900	339313940	16030	16030	16030	16030	0
223	20230824	153800	339313940	16030	16030	16030	16030	0
224	20230824	153700	339313940	16030	16030	16030	16030	0
225	20230824	153600	339313940	16030	16030	16030	16030	0
226	20230824	153500	339313940	16030	16030	16030	16030	0
227	20230824	153400	339313940	16030	16030	16030	16030	0
228	20230824	153300	339313940	16030	16030	16030	16030	0
229	20230824	153200	339313940	16030	16030	16030	16030	0
230	20230824	153100	339313940	16030	16030	16030	16030	0
231	20230824	153000	339313940	16030	16030	16030	16030	200
232	20230824	152900	336107940	16030	16030	16030	16030	0
233	20230824	152800	336107940	16030	16030	16030	16030	0
234	20230824	152700	336107940	16030	16030	16030	16030	0
235	20230824	152600	336107940	16030	16030	16030	16030	0
236	20230824	152500	336107940	16030	16030	16030	16030	0
237	20230824	152400	336107940	16030	16030	16030	16030	0
238	20230824	152300	336107940	16030	16030	16030	16030	0
239	20230824	152200	336107940	16030	16030	16030	16030	0
240	20230824	152100	336107940	16030	16030	16030	16030	0
241	20230824	152000	336107940	16030	16030	16030	16030	0
242	20230824	151900	336107940	16030	15950	16030	15950	44
243	20230824	151800	335403850	15950	15950	15950	15950	6
244	20230824	151700	335308150	16030	15940	16030	15940	8
245	20230824	151600	335180540	16030	16030	16030	16030	0
246	20230824	151500	335180540	16030	15930	16030	15930	13
247	20230824	151400	334973350	16030	16030	16030	16030	0
248	20230824	151300	334973350	16030	16030	16030	16030	0
249	20230824	151200	334973350	16030	16010	16030	15990	113
250	20230824	151100	333163080	15970	15970	15970	15970	326
251	20230824	151000	327956860	15940	15930	16010	15930	4977
252	20230824	150900	248647340	15930	15950	15950	15930	6755
253	20230824	150800	141031520	15950	15950	15950	15950	24
254	20230824	150700	140648720	16030	16030	16030	16030	0
255	20230824	150600	140648720	16030	16030	16030	16030	0
256	20230824	150500	140648720	16030	16030	16030	16030	0
257	20230824	150400	140648720	16030	16030	16030	16030	0
258	20230824	150300	140648720	16030	16030	16030	16030	0
259	20230824	150200	140648720	16030	16030	16030	16030	0
260	20230824	150100	140648720	16030	16000	16030	16000	50
261	20230824	150000	139848660	15960	15960	15960	15960	10
262	20230824	145900	139689060	16030	16030	16030	16030	0
263	20230824	145800	139689060	16030	16030	16030	16030	0
264	20230824	145700	139689060	16030	16030	16030	16030	0
265	20230824	145600	139689060	16030	16030	16030	16030	0
266	20230824	145500	139689060	16030	16030	16030	16030	0
267	20230824	145400	139689060	16030	16030	16030	16030	0
268	20230824	145300	139689060	16030	16030	16030	16030	0
269	20230824	145200	139689060	16030	16030	16030	16030	0
270	20230824	145100	139689060	16030	16030	16030	16030	0
271	20230824	145000	139689060	16030	16030	16030	16030	0
272	20230824	144900	139689060	16030	16030	16030	16030	0
273	20230824	144800	139689060	16030	16030	16030	16030	0
274	20230824	144700	139689060	16030	16010	16030	16010	50
275	20230824	144600	138888240	15940	15990	15990	15940	320
276	20230824	144500	133780350	16030	16030	16030	16030	0
277	20230824	144400	133780350	16030	16030	16030	16030	0
278	20230824	144300	133780350	16030	16030	16030	16030	0
279	20230824	144200	133780350	16030	16030	16030	16030	0
280	20230824	144100	133780350	16030	16030	16030	16030	0
281	20230824	144000	133780350	16030	16030	16030	16030	0
282	20230824	143900	133780350	16030	16030	16030	16030	0
283	20230824	143800	133780350	16030	16030	16030	16030	0
284	20230824	143700	133780350	16030	15950	16030	15950	13
285	20230824	143600	133572880	15960	16030	16030	15960	3
286	20230824	143500	133524860	15990	15990	15990	15990	1
287	20230824	143400	133508870	16030	16030	16030	16030	0
288	20230824	143300	133508870	16030	16030	16030	16030	1
289	20230824	143200	133492840	16040	15960	16040	15960	56
290	20230824	143100	132597790	15940	15940	15940	15940	0
291	20230824	143000	132597790	15940	15940	15940	15940	0
292	20230824	142900	132597790	15940	15940	15940	15940	0
293	20230824	142800	132597790	15940	15940	15940	15940	2
294	20230824	142700	132565910	16030	16030	16030	16030	0
295	20230824	142600	132565910	16030	16010	16030	16010	3
296	20230824	142500	132517840	15940	15940	15940	15940	5
297	20230824	142400	132438140	15950	16000	16000	15950	23
298	20230824	142300	132071240	15960	15970	15970	15960	22
299	20230824	142200	131720010	16030	16030	16030	16030	0
300	20230824	142100	131720010	16030	16030	16030	16030	0
301	20230824	142000	131720010	16030	16030	16030	16030	0
302	20230824	141900	131720010	16030	16020	16030	16020	2
303	20230824	141800	131687960	15970	15970	15970	15970	9
304	20230824	141700	131544230	16030	16030	16030	16030	0
305	20230824	141600	131544230	16030	15980	16030	15980	20
306	20230824	141500	131224370	16020	16020	16020	16020	0
307	20230824	141400	131224370	16020	16020	16020	16020	0
308	20230824	141300	131224370	16020	16020	16020	16020	0
309	20230824	141200	131224370	16020	16020	16020	16020	0
310	20230824	141100	131224370	16020	16020	16020	16020	0
311	20230824	141000	131224370	16020	16020	16020	16020	0
312	20230824	140900	131224370	16020	16020	16020	16020	0
313	20230824	140800	131224370	16020	16020	16020	16020	0
314	20230824	140700	131224370	16020	15950	16030	15950	371
315	20230824	140600	125279800	16030	16030	16030	16030	0
316	20230824	140500	125279800	16030	16030	16030	16030	0
317	20230824	140400	125279800	16030	16030	16030	16030	0
318	20230824	140300	125279800	16030	16030	16030	16030	0
319	20230824	140200	125279800	16030	16030	16030	16030	0
320	20230824	140100	125279800	16030	16030	16030	16030	0
321	20230824	140000	125279800	16030	16030	16030	16030	0
322	20230824	135900	125279800	16030	16030	16030	16030	0
323	20230824	135800	125279800	16030	16030	16030	16030	0
324	20230824	135700	125279800	16030	16030	16030	16030	0
325	20230824	135600	125279800	16030	16030	16030	16030	0
326	20230824	135500	125279800	16030	16030	16030	16030	0
327	20230824	135400	125279800	16030	16030	16030	16030	1
328	20230824	135300	125263770	15980	15980	15980	15980	1
329	20230824	135200	125247790	15980	15980	15980	15980	0
330	20230824	135100	125247790	15980	15980	15980	15980	40
331	20230824	135000	124608590	15980	15980	15980	15980	37
332	20230824	134900	124017330	15980	15980	15980	15980	0
333	20230824	134800	124017330	15980	15980	15980	15980	0
334	20230824	134700	124017330	15980	15980	15980	15980	0
335	20230824	134600	124017330	15980	15980	15980	15980	0
336	20230824	134500	124017330	15980	15980	15980	15980	0
337	20230824	134400	124017330	15980	15980	15980	15980	0
338	20230824	134300	124017330	15980	15980	15980	15980	0
339	20230824	134200	124017330	15980	15980	15980	15980	1
340	20230824	134100	124001350	15940	15940	15940	15940	0
341	20230824	134000	124001350	15940	15940	15940	15940	2
342	20230824	133900	123969470	15940	15940	15940	15940	38
343	20230824	133800	123363750	15940	15940	15940	15940	0
344	20230824	133700	123363750	15940	15940	15940	15940	352
345	20230824	133600	117752870	15940	15940	15940	15940	0
346	20230824	133500	117752870	15940	15940	15940	15940	10
347	20230824	133400	117593470	15940	15940	15940	15940	0
348	20230824	133300	117593470	15940	15940	15940	15940	0
349	20230824	133200	117593470	15940	15940	15940	15940	0
350	20230824	133100	117593470	15940	15940	15940	15940	23
351	20230824	133000	117226850	15950	15950	15950	15950	0
352	20230824	132900	117226850	15950	15950	15950	15950	4
353	20230824	132800	117163050	15950	15950	15950	15950	2
354	20230824	132700	117131150	15940	15940	15940	15940	0
355	20230824	132600	117131150	15940	15940	15940	15940	0
356	20230824	132500	117131150	15940	15940	15940	15940	0
357	20230824	132400	117131150	15940	15940	15940	15940	24
358	20230824	132300	116748590	15940	15940	15940	15940	0
359	20230824	132200	116748590	15940	15940	15940	15940	0
360	20230824	132100	116748590	15940	15940	15940	15940	0
361	20230824	132000	116748590	15940	15940	15940	15940	0
362	20230824	131900	116748590	15940	15940	15940	15940	0
363	20230824	131800	116748590	15940	15940	15940	15940	0
364	20230824	131700	116748590	15940	15940	15940	15940	0
365	20230824	131600	116748590	15940	15940	15940	15940	222
366	20230824	131500	113209910	15940	15940	15940	15940	0
367	20230824	131400	113209910	15940	15940	15940	15940	0
368	20230824	131300	113209910	15940	15940	15940	15940	14
369	20230824	131200	112986750	15940	15940	15940	15940	0
370	20230824	131100	112986750	15940	15940	15940	15940	0
371	20230824	131000	112986750	15940	15940	15940	15940	0
372	20230824	130900	112986750	15940	15940	15940	15940	0
373	20230824	130800	112986750	15940	15940	15940	15940	0
374	20230824	130700	112986750	15940	15940	15940	15940	0
375	20230824	130600	112986750	15940	15940	15940	15940	22
376	20230824	130500	112636070	15940	15940	15940	15940	12
377	20230824	130400	112444790	15970	15970	15970	15970	0
378	20230824	130300	112444790	15970	15970	15970	15970	0
379	20230824	130200	112444790	15970	15970	15970	15970	0
380	20230824	130100	112444790	15970	15980	15980	15970	82
381	20230824	130000	111135230	15980	15980	15980	15980	0
382	20230824	125900	111135230	15980	15980	15980	15980	0
383	20230824	125800	111135230	15980	15980	15980	15980	0
384	20230824	125700	111135230	15980	15980	15980	15980	0
385	20230824	125600	111135230	15980	15980	15980	15980	0
386	20230824	125500	111135230	15980	15980	15980	15980	0
387	20230824	125400	111135230	15980	15980	15980	15980	0
388	20230824	125300	111135230	15980	15980	15980	15980	0
389	20230824	125200	111135230	15980	15980	15980	15980	0
390	20230824	125100	111135230	15980	15980	15980	15980	2
391	20230824	125000	111103270	16040	16040	16040	16040	0
392	20230824	124900	111103270	16040	16040	16040	16040	0
393	20230824	124800	111103270	16040	16040	16040	16040	0
394	20230824	124700	111103270	16040	16040	16040	16040	0
395	20230824	124600	111103270	16040	16040	16040	16040	0
396	20230824	124500	111103270	16040	16040	16040	16040	0
397	20230824	124400	111103270	16040	16040	16040	16040	0
398	20230824	124300	111103270	16040	16040	16040	16040	0
399	20230824	124200	111103270	16040	16040	16040	16040	0
400	20230824	124100	111103270	16040	16040	16040	16040	0
401	20230824	124000	111103270	16040	16040	16040	16040	0
402	20230824	123900	111103270	16040	16040	16040	16040	0
403	20230824	123800	111103270	16040	16040	16040	16040	0
404	20230824	123700	111103270	16040	16040	16040	16040	0
405	20230824	123600	111103270	16040	16040	16040	16040	0
406	20230824	123500	111103270	16040	16040	16040	16040	0
407	20230824	123400	111103270	16040	16040	16040	16040	0
408	20230824	123300	111103270	16040	16040	16040	16040	0
409	20230824	123200	111103270	16040	16040	16040	16040	1
410	20230824	123100	111087230	15980	15980	15980	15980	0
411	20230824	123000	111087230	15980	15980	15980	15980	0
412	20230824	122900	111087230	15980	15980	15980	15980	0
413	20230824	122800	111087230	15980	15980	15980	15980	25
414	20230824	122700	110687730	15970	15970	15970	15970	0
415	20230824	122600	110687730	15970	15970	15970	15970	0
416	20230824	122500	110687730	15970	15940	15970	15940	50
417	20230824	122400	109889950	15940	15940	15940	15940	0
418	20230824	122300	109889950	15940	15940	15940	15940	0
419	20230824	122200	109889950	15940	15940	15940	15940	0
420	20230824	122100	109889950	15940	15940	15940	15940	0
421	20230824	122000	109889950	15940	15940	15940	15940	10
422	20230824	121900	109730550	15970	15970	15970	15970	0
423	20230824	121800	109730550	15970	15970	15970	15970	0
424	20230824	121700	109730550	15970	15970	15970	15970	0
425	20230824	121600	109730550	15970	15970	15970	15970	0
426	20230824	121500	109730550	15970	15940	15970	15940	83
427	20230824	121400	108406430	15940	15940	15940	15940	0
428	20230824	121300	108406430	15940	15940	15940	15940	0
429	20230824	121200	108406430	15940	15940	15940	15940	0
430	20230824	121100	108406430	15940	15940	15940	15940	0
431	20230824	121000	108406430	15940	15940	15940	15940	0
432	20230824	120900	108406430	15940	15940	15940	15940	1
433	20230824	120800	108390490	15940	15940	15940	15940	1
434	20230824	120700	108374550	15950	15950	15950	15950	0
435	20230824	120600	108374550	15950	15950	15950	15950	32
436	20230824	120500	107864150	15940	15940	15940	15940	52
437	20230824	120400	107035270	15930	15930	15930	15930	0
438	20230824	120300	107035270	15930	15930	15930	15930	0
439	20230824	120200	107035270	15930	15930	15930	15930	0
440	20230824	120100	107035270	15930	15930	15930	15930	0
441	20230824	120000	107035270	15930	15930	15930	15930	0
442	20230824	115900	107035270	15930	15930	15930	15930	0
443	20230824	115800	107035270	15930	15930	15930	15930	0
444	20230824	115700	107035270	15930	15930	15930	15930	0
445	20230824	115600	107035270	15930	15940	15940	15930	27
446	20230824	115500	106605150	15930	15930	15930	15930	1
447	20230824	115400	106589220	15930	15930	15930	15930	0
448	20230824	115300	106589220	15930	15930	15930	15930	0
449	20230824	115200	106589220	15930	15930	15930	15930	0
450	20230824	115100	106589220	15930	15930	15930	15930	0
451	20230824	115000	106589220	15930	15930	15930	15930	0
452	20230824	114900	106589220	15930	15930	15930	15930	0
453	20230824	114800	106589220	15930	15930	15930	15930	0
454	20230824	114700	106589220	15930	15930	15930	15930	0
455	20230824	114600	106589220	15930	15930	15930	15930	17
456	20230824	114500	106318410	15930	15930	15930	15930	310
457	20230824	114400	101380110	15940	15940	15940	15940	0
458	20230824	114300	101380110	15940	15940	15940	15940	8
459	20230824	114200	101252590	15970	15970	15970	15970	0
460	20230824	114100	101252590	15970	15970	15970	15970	1
461	20230824	114000	101236620	15940	15940	15940	15940	0
462	20230824	113900	101236620	15940	15940	15940	15940	0
463	20230824	113800	101236620	15940	15940	15940	15940	0
464	20230824	113700	101236620	15940	15940	15940	15940	42
465	20230824	113600	100567140	15950	15950	15950	15950	2
466	20230824	113500	100535240	15970	15970	15970	15970	0
467	20230824	113400	100535240	15970	15970	15970	15970	0
468	20230824	113300	100535240	15970	15970	15970	15970	0
469	20230824	113200	100535240	15970	15970	15970	15970	0
470	20230824	113100	100535240	15970	15970	15970	15970	0
471	20230824	113000	100535240	15970	15970	15970	15970	0
472	20230824	112900	100535240	15970	15970	15970	15970	0
473	20230824	112800	100535240	15970	15970	15970	15970	0
474	20230824	112700	100535240	15970	15970	15970	15970	0
475	20230824	112600	100535240	15970	15970	15970	15970	0
476	20230824	112500	100535240	15970	15970	15970	15970	0
477	20230824	112400	100535240	15970	15970	15970	15970	0
478	20230824	112300	100535240	15970	15970	15970	15970	0
479	20230824	112200	100535240	15970	15970	15970	15970	200
480	20230824	112100	97341240	15970	16050	16050	15970	50
481	20230824	112000	96542660	15970	15970	15970	15970	1
482	20230824	111900	96526690	16050	16050	16050	16050	0
483	20230824	111800	96526690	16050	16050	16050	16050	0
484	20230824	111700	96526690	16050	16050	16050	16050	0
485	20230824	111600	96526690	16050	16050	16050	16050	0
486	20230824	111500	96526690	16050	16000	16050	16000	50
487	20230824	111400	95725690	15990	15990	15990	15990	0
488	20230824	111300	95725690	15990	15990	15990	15990	0
489	20230824	111200	95725690	15990	15990	15990	15990	61
490	20230824	111100	94750300	15990	15990	15990	15990	0
491	20230824	111000	94750300	15990	15990	15990	15990	122
492	20230824	110900	92799520	16000	16000	16000	16000	0
493	20230824	110800	92799520	16000	16000	16000	16000	0
494	20230824	110700	92799520	16000	16000	16000	16000	2
495	20230824	110600	92767520	16000	16000	16000	16000	0
496	20230824	110500	92767520	16000	16000	16000	16000	0
497	20230824	110400	92767520	16000	16000	16000	16000	0
498	20230824	110300	92767520	16000	16000	16000	16000	0
499	20230824	110200	92767520	16000	16000	16000	16000	0
500	20230824	110100	92767520	16000	16000	16000	16000	165
501	20230824	110000	90127520	16000	16000	16000	16000	0
502	20230824	105900	90127520	16000	16000	16000	16000	0
503	20230824	105800	90127520	16000	16000	16000	16000	0
504	20230824	105700	90127520	16000	16010	16010	16000	91
505	20230824	105600	88671420	16050	16050	16050	16050	0
506	20230824	105500	88671420	16050	16050	16050	16050	0
507	20230824	105400	88671420	16050	16050	16050	16050	0
508	20230824	105300	88671420	16050	16050	16050	16050	0
509	20230824	105200	88671420	16050	16050	16050	16050	0
510	20230824	105100	88671420	16050	16050	16050	16050	0
511	20230824	105000	88671420	16050	16050	16050	16050	0
512	20230824	104900	88671420	16050	16050	16050	16050	1
513	20230824	104800	88655370	16000	16000	16000	16000	26
514	20230824	104700	88239370	16050	16050	16050	16050	0
515	20230824	104600	88239370	16050	16050	16050	16050	23
516	20230824	104500	87870220	16050	16050	16050	16050	16
517	20230824	104400	87613420	16010	16010	16010	16010	9
518	20230824	104300	87469330	16050	16050	16050	16050	1
519	20230824	104200	87453280	16010	16010	16010	16010	90
520	20230824	104100	86012380	16010	16010	16010	16010	100
521	20230824	104000	84411380	16010	16010	16010	16010	0
522	20230824	103900	84411380	16010	16010	16010	16010	0
523	20230824	103800	84411380	16010	16010	16010	16010	0
524	20230824	103700	84411380	16010	16010	16010	16010	0
525	20230824	103600	84411380	16010	16010	16010	16010	10
526	20230824	103500	84251280	16050	16000	16050	16000	2
527	20230824	103400	84219230	16050	16050	16050	16050	0
528	20230824	103300	84219230	16050	16050	16050	16050	1
529	20230824	103200	84203180	16050	16050	16050	16050	6
530	20230824	103100	84106880	15990	16050	16050	15990	310
531	20230824	103000	79148780	16050	16050	16050	16050	0
532	20230824	102900	79148780	16050	16050	16050	16050	0
533	20230824	102800	79148780	16050	16050	16050	16050	0
534	20230824	102700	79148780	16050	16010	16050	16010	3
535	20230824	102600	79100700	16010	16010	16010	16010	0
536	20230824	102500	79100700	16010	16010	16010	16010	0
537	20230824	102400	79100700	16010	16010	16010	16010	0
538	20230824	102300	79100700	16010	16010	16010	16010	0
539	20230824	102200	79100700	16010	16010	16010	16010	0
540	20230824	102100	79100700	16010	16010	16010	16010	0
541	20230824	102000	79100700	16010	16010	16010	16010	976
542	20230824	101900	63474940	16010	16010	16010	16010	0
543	20230824	101800	63474940	16010	16010	16010	16010	100
544	20230824	101700	61873940	15990	15990	15990	15990	1
545	20230824	101600	61857950	16000	16000	16000	16000	1
546	20230824	101500	61841950	16050	15980	16050	15940	238
547	20230824	101400	58039420	15980	15980	15980	15980	0
548	20230824	101300	58039420	15980	15980	15980	15980	0
549	20230824	101200	58039420	15980	15980	15980	15980	0
550	20230824	101100	58039420	15980	15980	15980	15980	0
551	20230824	101000	58039420	15980	15980	15980	15980	0
552	20230824	100900	58039420	15980	15980	15980	15980	0
553	20230824	100800	58039420	15980	15980	15980	15980	1
554	20230824	100700	58023440	16050	15920	16050	15920	585
555	20230824	100600	48692420	15920	15920	15920	15920	1
556	20230824	100500	48676500	15910	15910	15910	15910	10
557	20230824	100400	48517400	15910	15910	15910	15910	0
558	20230824	100300	48517400	15910	15910	15910	15910	0
559	20230824	100200	48517400	15910	15910	15910	15910	0
560	20230824	100100	48517400	15910	15910	15910	15910	12
561	20230824	100000	48326480	15950	15950	15950	15950	0
562	20230824	095900	48326480	15950	15950	15950	15950	0
563	20230824	095800	48326480	15950	15950	15950	15950	0
564	20230824	095700	48326480	15950	15950	15950	15950	0
565	20230824	095600	48326480	15950	15950	15950	15950	0
566	20230824	095500	48326480	15950	15900	15950	15900	23
567	20230824	095400	47960730	15900	15900	15900	15900	0
568	20230824	095300	47960730	15900	15900	15900	15900	88
569	20230824	095200	46561530	15900	15930	15930	15900	700
570	20230824	095100	35429080	15930	15930	15930	15930	25
571	20230824	095000	35030830	15970	15970	15970	15970	0
572	20230824	094900	35030830	15970	15970	15970	15970	1
573	20230824	094800	35014860	15920	15920	15920	15920	50
574	20230824	094700	34218860	15930	15920	15930	15920	130
575	20230824	094600	32148860	15920	15920	15920	15920	0
576	20230824	094500	32148860	15920	15920	15920	15920	179
577	20230824	094400	29299180	15980	16040	16040	15980	413
578	20230824	094300	22689720	16040	16040	16040	16040	217
579	20230824	094200	19209040	16040	16040	16040	16040	0
580	20230824	094100	19209040	16040	16040	16040	16040	0
581	20230824	094000	19209040	16040	16040	16040	16040	0
582	20230824	093900	19209040	16040	15970	16040	15970	6
583	20230824	093800	19113140	16040	16040	16040	16040	0
584	20230824	093700	19113140	16040	16040	16040	16040	100
585	20230824	093600	17509140	16040	15920	16040	15920	260
586	20230824	093500	13355820	15950	15950	15950	15950	0
587	20230824	093400	13355820	15950	15970	15970	15950	16
588	20230824	093300	13100590	15950	15950	15950	15950	0
589	20230824	093200	13100590	15950	15950	15950	15950	0
590	20230824	093100	13100590	15950	15950	15950	15950	0
591	20230824	093000	13100590	15950	15950	15950	15950	313
592	20230824	092900	8108240	15950	15950	15950	15950	20
593	20230824	092800	7789240	15950	15950	15950	15950	5
594	20230824	092700	7709490	15950	15950	15950	15950	5
595	20230824	092600	7629740	15950	15920	15950	15920	105
596	20230824	092500	5957990	15910	15910	15910	15910	0
597	20230824	092400	5957990	15910	15900	15910	15900	26
598	20230824	092300	5544540	15910	15960	15960	15910	62
599	20230824	092200	4557800	15960	15980	15980	15960	25
600	20230824	092100	4158770	16000	16000	16000	16000	0
601	20230824	092000	4158770	16000	16000	16000	16000	46
602	20230824	091900	3422770	16060	16060	16060	16060	0
603	20230824	091800	3422770	16060	16060	16060	16060	0
604	20230824	091700	3422770	16060	16060	16060	16060	0
605	20230824	091600	3422770	16060	16060	16060	16060	0
606	20230824	091500	3422770	16060	16060	16060	16060	0
607	20230824	091400	3422770	16060	16060	16060	16060	0
608	20230824	091300	3422770	16060	16060	16060	16060	0
609	20230824	091200	3422770	16060	16060	16060	16060	0
610	20230824	091100	3422770	16060	16060	16060	16060	0
611	20230824	091000	3422770	16060	16060	16060	16060	2
612	20230824	090900	3390650	15950	15950	15950	15950	0
613	20230824	090800	3390650	15950	15950	15950	15950	0
614	20230824	090700	3390650	15950	15950	15950	15950	1
615	20230824	090600	3374700	16070	16070	16070	16070	0
616	20230824	090500	3374700	16070	16070	16070	16070	0
617	20230824	090400	3374700	16070	16070	16070	16070	0
618	20230824	090300	3374700	16070	16070	16070	16070	0
619	20230824	090200	3374700	16070	16070	16070	16070	184
620	20230824	090100	417820	16070	16070	16070	16070	14
621	20230824	090000	192840	16070	16070	16070	16070	12