KissMeData/302430/min/candle-20230808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230808	203700	363891590	15750	15750	15750	15750	459
3	20230808	203600	363891590	15750	15750	15750	15750	0
4	20230808	203500	363891590	15750	15750	15750	15750	0
5	20230808	203400	363891590	15750	15750	15750	15750	0
6	20230808	203300	363891590	15750	15750	15750	15750	0
7	20230808	203200	363891590	15750	15750	15750	15750	0
8	20230808	203100	363891590	15750	15750	15750	15750	0
9	20230808	203000	363891590	15750	15750	15750	15750	0
10	20230808	202900	363891590	15750	15750	15750	15750	0
11	20230808	202800	363891590	15750	15750	15750	15750	0
12	20230808	202700	363891590	15750	15750	15750	15750	0
13	20230808	202600	363891590	15750	15750	15750	15750	0
14	20230808	202500	363891590	15750	15750	15750	15750	0
15	20230808	202400	363891590	15750	15750	15750	15750	0
16	20230808	202300	363891590	15750	15750	15750	15750	0
17	20230808	202200	363891590	15750	15750	15750	15750	0
18	20230808	202100	363891590	15750	15750	15750	15750	0
19	20230808	202000	363891590	15750	15750	15750	15750	0
20	20230808	201900	363891590	15750	15750	15750	15750	0
21	20230808	201800	363891590	15750	15750	15750	15750	0
22	20230808	201700	363891590	15750	15750	15750	15750	0
23	20230808	201600	363891590	15750	15750	15750	15750	0
24	20230808	201500	363891590	15750	15750	15750	15750	0
25	20230808	201400	363891590	15750	15750	15750	15750	0
26	20230808	201300	363891590	15750	15750	15750	15750	0
27	20230808	201200	363891590	15750	15750	15750	15750	0
28	20230808	201100	363891590	15750	15750	15750	15750	0
29	20230808	201000	363891590	15750	15750	15750	15750	0
30	20230808	200900	363891590	15750	15750	15750	15750	0
31	20230808	200800	363891590	15750	15750	15750	15750	0
32	20230808	200700	363891590	15750	15750	15750	15750	459
33	20230808	200600	363891590	15750	15750	15750	15750	0
34	20230808	200500	363891590	15750	15750	15750	15750	0
35	20230808	200400	363891590	15750	15750	15750	15750	0
36	20230808	200300	363891590	15750	15750	15750	15750	0
37	20230808	200200	363891590	15750	15750	15750	15750	0
38	20230808	200100	363891590	15750	15750	15750	15750	0
39	20230808	200000	363891590	15750	15750	15750	15750	0
40	20230808	195900	363891590	15750	15750	15750	15750	0
41	20230808	195800	363891590	15750	15750	15750	15750	0
42	20230808	195700	363891590	15750	15750	15750	15750	0
43	20230808	195600	363891590	15750	15750	15750	15750	0
44	20230808	195500	363891590	15750	15750	15750	15750	0
45	20230808	195400	363891590	15750	15750	15750	15750	0
46	20230808	195300	363891590	15750	15750	15750	15750	0
47	20230808	195200	363891590	15750	15750	15750	15750	0
48	20230808	195100	363891590	15750	15750	15750	15750	0
49	20230808	195000	363891590	15750	15750	15750	15750	0
50	20230808	194900	363891590	15750	15750	15750	15750	0
51	20230808	194800	363891590	15750	15750	15750	15750	0
52	20230808	194700	363891590	15750	15750	15750	15750	0
53	20230808	194600	363891590	15750	15750	15750	15750	0
54	20230808	194500	363891590	15750	15750	15750	15750	0
55	20230808	194400	363891590	15750	15750	15750	15750	0
56	20230808	194300	363891590	15750	15750	15750	15750	0
57	20230808	194200	363891590	15750	15750	15750	15750	0
58	20230808	194100	363891590	15750	15750	15750	15750	0
59	20230808	194000	363891590	15750	15750	15750	15750	0
60	20230808	193900	363891590	15750	15750	15750	15750	0
61	20230808	193800	363891590	15750	15750	15750	15750	0
62	20230808	193700	363891590	15750	15750	15750	15750	459
63	20230808	193600	363891590	15750	15750	15750	15750	0
64	20230808	193500	363891590	15750	15750	15750	15750	0
65	20230808	193400	363891590	15750	15750	15750	15750	0
66	20230808	193300	363891590	15750	15750	15750	15750	0
67	20230808	193200	363891590	15750	15750	15750	15750	0
68	20230808	193100	363891590	15750	15750	15750	15750	0
69	20230808	193000	363891590	15750	15750	15750	15750	0
70	20230808	192900	363891590	15750	15750	15750	15750	0
71	20230808	192800	363891590	15750	15750	15750	15750	0
72	20230808	192700	363891590	15750	15750	15750	15750	0
73	20230808	192600	363891590	15750	15750	15750	15750	0
74	20230808	192500	363891590	15750	15750	15750	15750	0
75	20230808	192400	363891590	15750	15750	15750	15750	0
76	20230808	192300	363891590	15750	15750	15750	15750	0
77	20230808	192200	363891590	15750	15750	15750	15750	0
78	20230808	192100	363891590	15750	15750	15750	15750	0
79	20230808	192000	363891590	15750	15750	15750	15750	0
80	20230808	191900	363891590	15750	15750	15750	15750	0
81	20230808	191800	363891590	15750	15750	15750	15750	0
82	20230808	191700	363891590	15750	15750	15750	15750	0
83	20230808	191600	363891590	15750	15750	15750	15750	0
84	20230808	191500	363891590	15750	15750	15750	15750	0
85	20230808	191400	363891590	15750	15750	15750	15750	0
86	20230808	191300	363891590	15750	15750	15750	15750	0
87	20230808	191200	363891590	15750	15750	15750	15750	0
88	20230808	191100	363891590	15750	15750	15750	15750	0
89	20230808	191000	363891590	15750	15750	15750	15750	0
90	20230808	190900	363891590	15750	15750	15750	15750	0
91	20230808	190800	363891590	15750	15750	15750	15750	0
92	20230808	190700	363891590	15750	15750	15750	15750	459
93	20230808	190600	363891590	15750	15750	15750	15750	0
94	20230808	190500	363891590	15750	15750	15750	15750	0
95	20230808	190400	363891590	15750	15750	15750	15750	0
96	20230808	190300	363891590	15750	15750	15750	15750	0
97	20230808	190200	363891590	15750	15750	15750	15750	0
98	20230808	190100	363891590	15750	15750	15750	15750	0
99	20230808	190000	363891590	15750	15750	15750	15750	0
100	20230808	185900	363891590	15750	15750	15750	15750	0
101	20230808	185800	363891590	15750	15750	15750	15750	0
102	20230808	185700	363891590	15750	15750	15750	15750	0
103	20230808	185600	363891590	15750	15750	15750	15750	0
104	20230808	185500	363891590	15750	15750	15750	15750	0
105	20230808	185400	363891590	15750	15750	15750	15750	0
106	20230808	185300	363891590	15750	15750	15750	15750	0
107	20230808	185200	363891590	15750	15750	15750	15750	0
108	20230808	185100	363891590	15750	15750	15750	15750	0
109	20230808	185000	363891590	15750	15750	15750	15750	0
110	20230808	184900	363891590	15750	15750	15750	15750	0
111	20230808	184800	363891590	15750	15750	15750	15750	0
112	20230808	184700	363891590	15750	15750	15750	15750	0
113	20230808	184600	363891590	15750	15750	15750	15750	0
114	20230808	184500	363891590	15750	15750	15750	15750	0
115	20230808	184400	363891590	15750	15750	15750	15750	0
116	20230808	184300	363891590	15750	15750	15750	15750	0
117	20230808	184200	363891590	15750	15750	15750	15750	0
118	20230808	184100	363891590	15750	15750	15750	15750	0
119	20230808	184000	363891590	15750	15750	15750	15750	0
120	20230808	183900	363891590	15750	15750	15750	15750	0
121	20230808	183800	363891590	15750	15750	15750	15750	0
122	20230808	183700	363891590	15750	15750	15750	15750	459
123	20230808	183600	363891590	15750	15750	15750	15750	0
124	20230808	183500	363891590	15750	15750	15750	15750	0
125	20230808	183400	363891590	15750	15750	15750	15750	0
126	20230808	183300	363891590	15750	15750	15750	15750	0
127	20230808	183200	363891590	15750	15750	15750	15750	0
128	20230808	183100	363891590	15750	15750	15750	15750	0
129	20230808	183000	363891590	15750	15750	15750	15750	0
130	20230808	182900	363891590	15750	15750	15750	15750	0
131	20230808	182800	363891590	15750	15750	15750	15750	0
132	20230808	182700	363891590	15750	15750	15750	15750	0
133	20230808	182600	363891590	15750	15750	15750	15750	0
134	20230808	182500	363891590	15750	15750	15750	15750	0
135	20230808	182400	363891590	15750	15750	15750	15750	0
136	20230808	182300	363891590	15750	15750	15750	15750	0
137	20230808	182200	363891590	15750	15750	15750	15750	0
138	20230808	182100	363891590	15750	15750	15750	15750	0
139	20230808	182000	363891590	15750	15750	15750	15750	0
140	20230808	181900	363891590	15750	15750	15750	15750	0
141	20230808	181800	363891590	15750	15750	15750	15750	0
142	20230808	181700	363891590	15750	15750	15750	15750	0
143	20230808	181600	363891590	15750	15750	15750	15750	0
144	20230808	181500	363891590	15750	15750	15750	15750	0
145	20230808	181400	363891590	15750	15750	15750	15750	0
146	20230808	181300	363891590	15750	15750	15750	15750	0
147	20230808	181200	363891590	15750	15750	15750	15750	0
148	20230808	181100	363891590	15750	15750	15750	15750	0
149	20230808	181000	363891590	15750	15750	15750	15750	0
150	20230808	180900	363891590	15750	15750	15750	15750	0
151	20230808	180800	363891590	15750	15750	15750	15750	0
152	20230808	180700	363891590	15750	15750	15750	15750	459
153	20230808	180600	363891590	15750	15750	15750	15750	0
154	20230808	180500	363891590	15750	15750	15750	15750	0
155	20230808	180400	363891590	15750	15750	15750	15750	0
156	20230808	180300	363891590	15750	15750	15750	15750	0
157	20230808	180200	363891590	15750	15750	15750	15750	0
158	20230808	180100	363891590	15750	15750	15750	15750	0
159	20230808	180000	363891590	15750	15750	15750	15750	0
160	20230808	175900	363891590	15750	15750	15750	15750	0
161	20230808	175800	363891590	15750	15750	15750	15750	0
162	20230808	175700	363891590	15750	15750	15750	15750	0
163	20230808	175600	363891590	15750	15750	15750	15750	0
164	20230808	175500	363891590	15750	15750	15750	15750	0
165	20230808	175400	363891590	15750	15750	15750	15750	0
166	20230808	175300	363891590	15750	15750	15750	15750	0
167	20230808	175200	363891590	15750	15750	15750	15750	0
168	20230808	175100	363891590	15750	15750	15750	15750	0
169	20230808	175000	363891590	15750	15750	15750	15750	0
170	20230808	174900	363891590	15750	15750	15750	15750	0
171	20230808	174800	363891590	15750	15750	15750	15750	0
172	20230808	174700	363891590	15750	15750	15750	15750	0
173	20230808	174600	363891590	15750	15750	15750	15750	0
174	20230808	174500	363891590	15750	15750	15750	15750	0
175	20230808	174400	363891590	15750	15750	15750	15750	0
176	20230808	174300	363891590	15750	15750	15750	15750	0
177	20230808	174200	363891590	15750	15750	15750	15750	0
178	20230808	174100	363891590	15750	15750	15750	15750	0
179	20230808	174000	363891590	15750	15750	15750	15750	0
180	20230808	173900	363891590	15750	15750	15750	15750	0
181	20230808	173800	363891590	15750	15750	15750	15750	0
182	20230808	173700	363891590	15750	15750	15750	15750	459
183	20230808	173600	363891590	15750	15750	15750	15750	0
184	20230808	173500	363891590	15750	15750	15750	15750	0
185	20230808	173400	363891590	15750	15750	15750	15750	0
186	20230808	173300	363891590	15750	15750	15750	15750	0
187	20230808	173200	363891590	15750	15750	15750	15750	0
188	20230808	173100	363891590	15750	15750	15750	15750	0
189	20230808	173000	363891590	15750	15750	15750	15750	0
190	20230808	172900	363891590	15750	15750	15750	15750	0
191	20230808	172800	363891590	15750	15750	15750	15750	0
192	20230808	172700	363891590	15750	15750	15750	15750	0
193	20230808	172600	363891590	15750	15750	15750	15750	0
194	20230808	172500	363891590	15750	15750	15750	15750	0
195	20230808	172400	363891590	15750	15750	15750	15750	0
196	20230808	172300	363891590	15750	15750	15750	15750	0
197	20230808	172200	363891590	15750	15750	15750	15750	0
198	20230808	172100	363891590	15750	15750	15750	15750	0
199	20230808	172000	363891590	15750	15750	15750	15750	0
200	20230808	171900	363891590	15750	15750	15750	15750	0
201	20230808	171800	363891590	15750	15750	15750	15750	0
202	20230808	171700	363891590	15750	15750	15750	15750	0
203	20230808	171600	363891590	15750	15750	15750	15750	0
204	20230808	171500	363891590	15750	15750	15750	15750	0
205	20230808	171400	363891590	15750	15750	15750	15750	0
206	20230808	171300	363891590	15750	15750	15750	15750	0
207	20230808	171200	363891590	15750	15750	15750	15750	0
208	20230808	171100	363891590	15750	15750	15750	15750	0
209	20230808	171000	363891590	15750	15750	15750	15750	0
210	20230808	170900	363891590	15750	15750	15750	15750	0
211	20230808	170800	363891590	15750	15750	15750	15750	0
212	20230808	170700	363891590	15750	15750	15750	15750	459
213	20230808	170600	363891590	15750	15750	15750	15750	0
214	20230808	170500	363891590	15750	15750	15750	15750	0
215	20230808	170400	363891590	15750	15750	15750	15750	0
216	20230808	170300	363891590	15750	15750	15750	15750	0
217	20230808	170200	363891590	15750	15750	15750	15750	0
218	20230808	170100	363891590	15750	15750	15750	15750	0
219	20230808	170000	363891590	15750	15750	15750	15750	0
220	20230808	165900	363891590	15750	15750	15750	15750	0
221	20230808	165800	363891590	15750	15750	15750	15750	0
222	20230808	165700	363891590	15750	15750	15750	15750	0
223	20230808	165600	363891590	15750	15750	15750	15750	0
224	20230808	165500	363891590	15750	15750	15750	15750	0
225	20230808	165400	363891590	15750	15750	15750	15750	0
226	20230808	165300	363891590	15750	15750	15750	15750	0
227	20230808	165200	363891590	15750	15750	15750	15750	0
228	20230808	165100	363891590	15750	15750	15750	15750	0
229	20230808	165000	363891590	15750	15750	15750	15750	0
230	20230808	164900	363891590	15750	15750	15750	15750	0
231	20230808	164800	363891590	15750	15750	15750	15750	0
232	20230808	164700	363891590	15750	15750	15750	15750	0
233	20230808	164600	363891590	15750	15750	15750	15750	0
234	20230808	164500	363891590	15750	15750	15750	15750	0
235	20230808	164400	363891590	15750	15750	15750	15750	0
236	20230808	164300	363891590	15750	15750	15750	15750	0
237	20230808	164200	363891590	15750	15750	15750	15750	0
238	20230808	164100	363891590	15750	15750	15750	15750	0
239	20230808	164000	363891590	15750	15750	15750	15750	0
240	20230808	163900	363891590	15750	15750	15750	15750	0
241	20230808	163800	363891590	15750	15750	15750	15750	0
242	20230808	163700	363891590	15750	15750	15750	15750	459
243	20230808	163600	363891590	15750	15750	15750	15750	0
244	20230808	163500	363891590	15750	15750	15750	15750	0
245	20230808	163400	363891590	15750	15750	15750	15750	0
246	20230808	163300	363891590	15750	15750	15750	15750	0
247	20230808	163200	363891590	15750	15750	15750	15750	0
248	20230808	163100	363891590	15750	15750	15750	15750	0
249	20230808	163000	363891590	15750	15750	15750	15750	0
250	20230808	162900	363891590	15750	15750	15750	15750	0
251	20230808	162800	363891590	15750	15750	15750	15750	0
252	20230808	162700	363891590	15750	15750	15750	15750	0
253	20230808	162600	363891590	15750	15750	15750	15750	0
254	20230808	162500	363891590	15750	15750	15750	15750	0
255	20230808	162400	363891590	15750	15750	15750	15750	0
256	20230808	162300	363891590	15750	15750	15750	15750	0
257	20230808	162200	363891590	15750	15750	15750	15750	0
258	20230808	162100	363891590	15750	15750	15750	15750	0
259	20230808	162000	363891590	15750	15750	15750	15750	0
260	20230808	161900	363891590	15750	15750	15750	15750	0
261	20230808	161800	363891590	15750	15750	15750	15750	0
262	20230808	161700	363891590	15750	15750	15750	15750	0
263	20230808	161600	363891590	15750	15750	15750	15750	0
264	20230808	161500	363891590	15750	15750	15750	15750	0
265	20230808	161400	363891590	15750	15750	15750	15750	0
266	20230808	161300	363891590	15750	15750	15750	15750	0
267	20230808	161200	363891590	15750	15750	15750	15750	0
268	20230808	161100	363891590	15750	15750	15750	15750	0
269	20230808	161000	363891590	15750	15750	15750	15750	0
270	20230808	160900	363891590	15750	15750	15750	15750	0
271	20230808	160800	363891590	15750	15750	15750	15750	0
272	20230808	160700	363891590	15750	15750	15750	15750	459
273	20230808	160600	363891590	15750	15750	15750	15750	0
274	20230808	160500	363891590	15750	15750	15750	15750	0
275	20230808	160400	363891590	15750	15750	15750	15750	0
276	20230808	160300	363891590	15750	15750	15750	15750	0
277	20230808	160200	363891590	15750	15750	15750	15750	0
278	20230808	160100	363891590	15750	15750	15750	15750	0
279	20230808	160000	363891590	15750	15750	15750	15750	0
280	20230808	155900	363891590	15750	15750	15750	15750	0
281	20230808	155800	363891590	15750	15750	15750	15750	0
282	20230808	155700	363891590	15750	15750	15750	15750	0
283	20230808	155600	363891590	15750	15750	15750	15750	0
284	20230808	155500	363891590	15750	15750	15750	15750	0
285	20230808	155400	363891590	15750	15750	15750	15750	0
286	20230808	155300	363891590	15750	15750	15750	15750	0
287	20230808	155200	363891590	15750	15750	15750	15750	0
288	20230808	155100	363891590	15750	15750	15750	15750	0
289	20230808	155000	363891590	15750	15750	15750	15750	0
290	20230808	154900	363891590	15750	15750	15750	15750	0
291	20230808	154800	363891590	15750	15750	15750	15750	0
292	20230808	154700	363891590	15750	15750	15750	15750	0
293	20230808	154600	363891590	15750	15750	15750	15750	0
294	20230808	154500	363891590	15750	15750	15750	15750	0
295	20230808	154400	363891590	15750	15750	15750	15750	0
296	20230808	154300	363891590	15750	15750	15750	15750	0
297	20230808	154200	363891590	15750	15750	15750	15750	0
298	20230808	154100	363891590	15750	15750	15750	15750	0
299	20230808	154000	363891590	15750	15750	15750	15750	0
300	20230808	153900	363891590	15750	15750	15750	15750	0
301	20230808	153800	363891590	15750	15750	15750	15750	0
302	20230808	153700	363891590	15750	15750	15750	15750	459
303	20230808	153600	363891590	15750	15750	15750	15750	0
304	20230808	153500	363891590	15750	15750	15750	15750	0
305	20230808	153400	363891590	15750	15750	15750	15750	0
306	20230808	153300	363891590	15750	15750	15750	15750	0
307	20230808	153200	363891590	15750	15750	15750	15750	0
308	20230808	153100	363891590	15750	15750	15750	15750	0
309	20230808	153000	363891590	15750	15750	15750	15750	459
310	20230808	152900	356662340	15710	15710	15710	15710	0
311	20230808	152800	356662340	15710	15710	15710	15710	0
312	20230808	152700	356662340	15710	15710	15710	15710	0
313	20230808	152600	356662340	15710	15710	15710	15710	0
314	20230808	152500	356662340	15710	15710	15710	15710	0
315	20230808	152400	356662340	15710	15710	15710	15710	0
316	20230808	152300	356662340	15710	15710	15710	15710	0
317	20230808	152200	356662340	15710	15710	15710	15710	0
318	20230808	152100	356662340	15710	15710	15710	15710	0
319	20230808	152000	356662340	15710	15710	15710	15710	0
320	20230808	151900	356662340	15710	15710	15710	15710	98
321	20230808	151800	355122760	15700	15700	15700	15700	1
322	20230808	151700	355107060	15710	15710	15710	15710	0
323	20230808	151600	355107060	15710	15710	15710	15710	0
324	20230808	151500	355107060	15710	15710	15710	15710	54
325	20230808	151400	354258720	15700	15700	15700	15700	0
326	20230808	151300	354258720	15700	15710	15710	15700	12
327	20230808	151200	354070300	15710	15710	15710	15710	142
328	20230808	151100	351839480	15710	15710	15710	15710	0
329	20230808	151000	351839480	15710	15710	15710	15710	1
330	20230808	150900	351823770	15710	15700	15710	15700	265
331	20230808	150800	347661460	15710	15700	15710	15700	330
332	20230808	150700	342480440	15670	15670	15670	15670	8
333	20230808	150600	342355080	15700	15700	15700	15700	130
334	20230808	150500	340314080	15700	15700	15700	15670	125
335	20230808	150400	338353380	15670	15670	15670	15670	20
336	20230808	150300	338039980	15670	15670	15700	15670	54
337	20230808	150200	337193740	15670	15710	15710	15670	204
338	20230808	150100	333989060	15710	15710	15710	15670	24
339	20230808	150000	333612420	15710	15710	15710	15710	31
340	20230808	145900	333125410	15710	15710	15710	15710	0
341	20230808	145800	333125410	15710	15710	15710	15710	0
342	20230808	145700	333125410	15710	15710	15710	15710	0
343	20230808	145600	333125410	15710	15710	15710	15710	0
344	20230808	145500	333125410	15710	15710	15710	15710	0
345	20230808	145400	333125410	15710	15710	15710	15710	2
346	20230808	145300	333093990	15710	15710	15710	15710	0
347	20230808	145200	333093990	15710	15710	15710	15710	7
348	20230808	145100	332984020	15710	15710	15710	15710	0
349	20230808	145000	332984020	15710	15690	15710	15690	133
350	20230808	144900	330896310	15690	15690	15690	15690	0
351	20230808	144800	330896310	15690	15680	15690	15670	900
352	20230808	144700	316783830	15660	15660	15660	15660	132
353	20230808	144600	314716710	15660	15660	15660	15660	8
354	20230808	144500	314591430	15660	15660	15660	15660	2
355	20230808	144400	314560110	15630	15640	15640	15630	204
356	20230808	144300	311370290	15640	15680	15680	15640	73
357	20230808	144200	310226530	15680	15680	15680	15680	4
358	20230808	144100	310163810	15640	15640	15640	15640	0
359	20230808	144000	310163810	15640	15680	15680	15640	24
360	20230808	143900	309787930	15680	15680	15680	15680	35
361	20230808	143800	309239130	15640	15640	15640	15640	8
362	20230808	143700	309114010	15640	15640	15640	15640	0
363	20230808	143600	309114010	15640	15680	15680	15640	34
364	20230808	143500	308582170	15680	15680	15680	15680	3
365	20230808	143400	308535130	15680	15680	15680	15680	69
366	20230808	143300	307453210	15700	15700	15700	15700	0
367	20230808	143200	307453210	15700	15700	15700	15700	5
368	20230808	143100	307374710	15700	15700	15700	15700	0
369	20230808	143000	307374710	15700	15700	15700	15700	0
370	20230808	142900	307374710	15700	15690	15700	15690	41
371	20230808	142800	306731050	15700	15690	15700	15690	5
372	20230808	142700	306652570	15640	15640	15640	15640	381
373	20230808	142600	300693730	15640	15640	15640	15640	0
374	20230808	142500	300693730	15640	15700	15700	15640	61
375	20230808	142400	299739390	15640	15640	15640	15640	0
376	20230808	142300	299739390	15640	15640	15640	15640	110
377	20230808	142200	298018990	15620	15620	15620	15620	0
378	20230808	142100	298018990	15620	15640	15640	15620	19
379	20230808	142000	297722110	15640	15640	15640	15640	0
380	20230808	141900	297722110	15640	15640	15640	15640	4
381	20230808	141800	297659550	15640	15640	15640	15640	5
382	20230808	141700	297581350	15610	15610	15610	15610	0
383	20230808	141600	297581350	15610	15600	15610	15600	177
384	20230808	141500	294818590	15610	15610	15610	15610	3
385	20230808	141400	294771760	15610	15610	15610	15610	0
386	20230808	141300	294771760	15610	15610	15610	15610	101
387	20230808	141200	293195150	15610	15610	15610	15610	124
388	20230808	141100	291259510	15610	15610	15610	15610	543
389	20230808	141000	282783280	15600	15630	15630	15600	175
390	20230808	140900	280051220	15640	15650	15650	15640	229
391	20230808	140800	276469410	15650	15710	15710	15650	314
392	20230808	140700	271554950	15650	15650	15650	15650	0
393	20230808	140600	271554950	15650	15650	15650	15650	0
394	20230808	140500	271554950	15650	15710	15710	15650	295
395	20230808	140400	266937750	15710	15710	15710	15710	6
396	20230808	140300	266843490	15670	15670	15710	15670	111
397	20230808	140200	265103560	15680	15680	15680	15680	47
398	20230808	140100	264366600	15710	15710	15710	15710	6
399	20230808	140000	264272340	15690	15690	15690	15690	0
400	20230808	135900	264272340	15690	15690	15690	15690	0
401	20230808	135800	264272340	15690	15710	15710	15690	10
402	20230808	135700	264115360	15710	15710	15710	15710	4
403	20230808	135600	264052520	15710	15710	15710	15710	0
404	20230808	135500	264052520	15710	15710	15710	15710	0
405	20230808	135400	264052520	15710	15710	15710	15710	6
406	20230808	135300	263958260	15710	15710	15710	15710	32
407	20230808	135200	263455540	15710	15710	15710	15710	0
408	20230808	135100	263455540	15710	15710	15710	15710	1
409	20230808	135000	263439830	15710	15710	15710	15710	10
410	20230808	134900	263282730	15710	15710	15710	15710	0
411	20230808	134800	263282730	15710	15680	15710	15680	32
412	20230808	134700	262780910	15680	15680	15680	15680	6
413	20230808	134600	262686830	15680	15680	15680	15680	151
414	20230808	134500	260319150	15680	15680	15680	15680	100
415	20230808	134400	258751150	15680	15680	15680	15680	0
416	20230808	134300	258751150	15680	15680	15680	15680	6
417	20230808	134200	258657070	15680	15680	15680	15680	0
418	20230808	134100	258657070	15680	15680	15680	15680	0
419	20230808	134000	258657070	15680	15680	15680	15680	6
420	20230808	133900	258562990	15670	15670	15670	15670	10
421	20230808	133800	258406290	15680	15680	15680	15680	0
422	20230808	133700	258406290	15680	15680	15680	15680	3
423	20230808	133600	258359250	15670	15680	15680	15670	8
424	20230808	133500	258233820	15680	15680	15680	15680	0
425	20230808	133400	258233820	15680	15680	15680	15680	6
426	20230808	133300	258139740	15670	15670	15670	15670	3
427	20230808	133200	258092730	15680	15680	15680	15680	0
428	20230808	133100	258092730	15680	15680	15680	15680	0
429	20230808	133000	258092730	15680	15680	15680	15680	1
430	20230808	132900	258077050	15680	15680	15680	15680	6
431	20230808	132800	257982970	15680	15680	15680	15680	0
432	20230808	132700	257982970	15680	15680	15680	15680	0
433	20230808	132600	257982970	15680	15680	15680	15680	7
434	20230808	132500	257873210	15680	15680	15680	15680	0
435	20230808	132400	257873210	15680	15680	15680	15680	2
436	20230808	132300	257841850	15680	15680	15680	15680	0
437	20230808	132200	257841850	15680	15680	15680	15680	6
438	20230808	132100	257747770	15680	15680	15680	15680	2
439	20230808	132000	257716410	15680	15680	15680	15680	0
440	20230808	131900	257716410	15680	15680	15680	15680	6
441	20230808	131800	257622330	15680	15680	15680	15680	0
442	20230808	131700	257622330	15680	15680	15680	15680	0
443	20230808	131600	257622330	15680	15680	15680	15680	0
444	20230808	131500	257622330	15680	15680	15680	15680	6
445	20230808	131400	257528250	15640	15680	15680	15640	13
446	20230808	131300	257324820	15690	15690	15690	15690	0
447	20230808	131200	257324820	15690	15710	15710	15690	570
448	20230808	131100	248375860	15710	15710	15710	15710	0
449	20230808	131000	248375860	15710	15710	15710	15710	0
450	20230808	130900	248375860	15710	15710	15710	15710	5
451	20230808	130800	248297310	15710	15710	15710	15710	6
452	20230808	130700	248203050	15700	15700	15700	15700	254
453	20230808	130600	244215250	15710	15710	15710	15710	0
454	20230808	130500	244215250	15710	15710	15710	15710	6
455	20230808	130400	244120990	15710	15710	15710	15710	0
456	20230808	130300	244120990	15710	15710	15710	15710	0
457	20230808	130200	244120990	15710	15710	15710	15710	0
458	20230808	130100	244120990	15710	15710	15710	15710	6
459	20230808	130000	244026730	15700	15710	15710	15700	27
460	20230808	125900	243602820	15710	15710	15710	15710	10
461	20230808	125800	243445720	15720	15720	15720	15720	6
462	20230808	125700	243351400	15710	15710	15710	15710	0
463	20230808	125600	243351400	15710	15710	15710	15710	0
464	20230808	125500	243351400	15710	15710	15710	15710	50
465	20230808	125400	242565900	15720	15700	15720	15700	36
466	20230808	125300	242000580	15700	15700	15700	15700	0
467	20230808	125200	242000580	15700	15700	15700	15700	3
468	20230808	125100	241953480	15720	15720	15720	15700	719
469	20230808	125000	230665060	15700	15700	15700	15700	0
470	20230808	124900	230665060	15700	15700	15700	15700	0
471	20230808	124800	230665060	15700	15700	15700	15700	173
472	20230808	124700	227948960	15710	15710	15710	15710	27
473	20230808	124600	227524790	15720	15720	15720	15720	1
474	20230808	124500	227509070	15720	15720	15720	15720	1
475	20230808	124400	227493350	15720	15710	15720	15710	6
476	20230808	124300	227399070	15700	15700	15700	15700	0
477	20230808	124200	227399070	15700	15700	15700	15700	0
478	20230808	124100	227399070	15700	15700	15700	15700	0
479	20230808	124000	227399070	15700	15710	15710	15700	152
480	20230808	123900	225012500	15700	15710	15710	15700	221
481	20230808	123800	221542290	15720	15720	15720	15720	0
482	20230808	123700	221542290	15720	15720	15720	15720	6
483	20230808	123600	221447970	15720	15720	15720	15720	2
484	20230808	123500	221416530	15750	15750	15750	15750	0
485	20230808	123400	221416530	15750	15750	15750	15750	6
486	20230808	123300	221322030	15750	15750	15750	15750	10
487	20230808	123200	221164530	15750	15750	15750	15750	0
488	20230808	123100	221164530	15750	15750	15750	15750	0
489	20230808	123000	221164530	15750	15740	15750	15740	7
490	20230808	122900	221054290	15750	15750	15750	15750	0
491	20230808	122800	221054290	15750	15750	15750	15750	0
492	20230808	122700	221054290	15750	15750	15750	15750	6
493	20230808	122600	220959790	15750	15750	15750	15750	1
494	20230808	122500	220944040	15750	15750	15750	15750	0
495	20230808	122400	220944040	15750	15750	15750	15750	0
496	20230808	122300	220944040	15750	15750	15750	15750	56
497	20230808	122200	220062040	15750	15750	15750	15750	0
498	20230808	122100	220062040	15750	15750	15750	15750	5
499	20230808	122000	219983290	15750	15750	15750	15750	6
500	20230808	121900	219888790	15750	15750	15750	15750	6
501	20230808	121800	219794290	15750	15750	15750	15750	0
502	20230808	121700	219794290	15750	15750	15750	15750	2
503	20230808	121600	219762790	15750	15710	15750	15710	6
504	20230808	121500	219668330	15710	15710	15710	15710	100
505	20230808	121400	218097330	15710	15710	15710	15710	64
506	20230808	121300	217091890	15710	15710	15710	15710	8
507	20230808	121200	216966210	15710	15700	15710	15700	52
508	20230808	121100	216149310	15710	15700	15710	15700	17
509	20230808	121000	215882310	15710	15710	15710	15710	99
510	20230808	120900	214327020	15710	15710	15710	15710	36
511	20230808	120800	213761460	15710	15710	15710	15710	0
512	20230808	120700	213761460	15710	15710	15710	15710	2
513	20230808	120600	213730040	15710	15710	15710	15710	7
514	20230808	120500	213620070	15710	15710	15710	15710	2
515	20230808	120400	213588650	15700	15700	15700	15700	0
516	20230808	120300	213588650	15700	15700	15700	15700	157
517	20230808	120200	211123750	15700	15700	15700	15700	6
518	20230808	120100	211029550	15700	15700	15700	15700	0
519	20230808	120000	211029550	15700	15700	15700	15700	0
520	20230808	115900	211029550	15700	15700	15700	15700	6
521	20230808	115800	210935350	15700	15700	15700	15700	0
522	20230808	115700	210935350	15700	15700	15700	15700	2
523	20230808	115600	210903950	15700	15700	15700	15700	4
524	20230808	115500	210841150	15700	15700	15700	15700	0
525	20230808	115400	210841150	15700	15700	15700	15700	0
526	20230808	115300	210841150	15700	15700	15700	15700	0
527	20230808	115200	210841150	15700	15700	15700	15700	9
528	20230808	115100	210699850	15700	15700	15700	15700	0
529	20230808	115000	210699850	15700	15700	15700	15700	7
530	20230808	114900	210589950	15700	15700	15700	15700	20
531	20230808	114800	210275950	15700	15700	15700	15700	6
532	20230808	114700	210181750	15700	15700	15700	15700	0
533	20230808	114600	210181750	15700	15700	15700	15700	2
534	20230808	114500	210150350	15710	15670	15710	15670	534
535	20230808	114400	201782410	15700	15700	15700	15700	0
536	20230808	114300	201782410	15700	15670	15700	15670	258
537	20230808	114200	197737900	15660	15660	15660	15660	2
538	20230808	114100	197706580	15670	15670	15670	15670	11
539	20230808	114000	197534210	15670	15670	15670	15670	0
540	20230808	113900	197534210	15670	15670	15670	15670	0
541	20230808	113800	197534210	15670	15600	15670	15600	206
542	20230808	113700	194320190	15680	15680	15680	15680	0
543	20230808	113600	194320190	15680	15680	15680	15680	0
544	20230808	113500	194320190	15680	15680	15680	15680	0
545	20230808	113400	194320190	15680	15680	15680	15680	6
546	20230808	113300	194226110	15680	15680	15680	15680	0
547	20230808	113200	194226110	15680	15680	15680	15680	2
548	20230808	113100	194194750	15680	15680	15680	15680	3
549	20230808	113000	194147710	15680	15620	15680	15610	143
550	20230808	112900	191915120	15680	15680	15680	15680	0
551	20230808	112800	191915120	15680	15680	15680	15620	38
552	20230808	112700	191320680	15680	15680	15680	15680	8
553	20230808	112600	191195240	15640	15640	15640	15640	0
554	20230808	112500	191195240	15640	15640	15640	15640	158
555	20230808	112400	188724120	15640	15620	15640	15620	21
556	20230808	112300	188395980	15640	15640	15640	15640	0
557	20230808	112200	188395980	15640	15640	15640	15640	0
558	20230808	112100	188395980	15640	15640	15640	15640	0
559	20230808	112000	188395980	15640	15640	15640	15640	6
560	20230808	111900	188302140	15630	15630	15630	15630	18
561	20230808	111800	188020800	15630	15630	15630	15630	0
562	20230808	111700	188020800	15630	15620	15630	15600	475
563	20230808	111600	180608180	15630	15630	15630	15630	156
564	20230808	111500	178169900	15640	15670	15670	15640	2016
565	20230808	111400	146600620	15670	15680	15680	15670	65
566	20230808	111300	145582050	15700	15700	15700	15700	7
567	20230808	111200	145472150	15680	15680	15680	15680	23
568	20230808	111100	145111510	15680	15680	15680	15680	0
569	20230808	111000	145111510	15680	15700	15700	15680	39
570	20230808	110900	144499840	15690	15690	15690	15690	0
571	20230808	110800	144499840	15690	15690	15690	15690	0
572	20230808	110700	144499840	15690	15700	15700	15690	4
573	20230808	110600	144437070	15700	15740	15740	15700	89
574	20230808	110500	143038750	15710	15710	15710	15710	68
575	20230808	110400	141970470	15710	15710	15710	15710	5
576	20230808	110300	141891920	15710	15740	15740	15710	115
577	20230808	110200	140085090	15740	15740	15740	15740	0
578	20230808	110100	140085090	15740	15740	15740	15740	0
579	20230808	110000	140085090	15740	15710	15740	15710	207
580	20230808	105900	136827140	15740	15740	15740	15710	247
581	20230808	105800	132946600	15740	15740	15740	15740	0
582	20230808	105700	132946600	15740	15740	15740	15740	0
583	20230808	105600	132946600	15740	15730	15740	15730	6
584	20230808	105500	132852170	15720	15720	15720	15720	0
585	20230808	105400	132852170	15720	15720	15720	15720	0
586	20230808	105300	132852170	15720	15730	15730	15720	25
587	20230808	105200	132458970	15760	15760	15760	15760	6
588	20230808	105100	132364410	15760	15760	15760	15760	0
589	20230808	105000	132364410	15760	15760	15760	15760	0
590	20230808	104900	132364410	15760	15760	15760	15760	7
591	20230808	104800	132254090	15760	15760	15760	15760	0
592	20230808	104700	132254090	15760	15760	15760	15760	0
593	20230808	104600	132254090	15760	15760	15760	15760	7
594	20230808	104500	132143770	15760	15760	15760	15760	0
595	20230808	104400	132143770	15760	15760	15760	15760	0
596	20230808	104300	132143770	15760	15760	15760	15760	0
597	20230808	104200	132143770	15760	15760	15760	15760	6
598	20230808	104100	132049210	15760	15760	15760	15760	0
599	20230808	104000	132049210	15760	15760	15760	15760	0
600	20230808	103900	132049210	15760	15760	15760	15760	8
601	20230808	103800	131923130	15660	15660	15660	15660	10
602	20230808	103700	131766530	15660	15670	15670	15660	10
603	20230808	103600	131609910	15760	15660	15760	15660	12
604	20230808	103500	131421790	15660	15760	15760	15660	17
605	20230808	103400	131154720	15660	15660	15760	15660	60
606	20230808	103300	130214920	15660	15660	15660	15660	10
607	20230808	103200	130058320	15760	15660	15760	15660	16
608	20230808	103100	129807160	15660	15760	15760	15660	76
609	20230808	103000	128610400	15700	15700	15700	15700	10
610	20230808	102900	128453400	15700	15770	15770	15700	12
611	20230808	102800	128264860	15770	15770	15770	15770	4
612	20230808	102700	128201780	15770	15770	15770	15770	317
613	20230808	102600	123202690	15770	15770	15770	15770	0
614	20230808	102500	123202690	15770	15770	15770	15770	6
615	20230808	102400	123108070	15770	15770	15770	15770	0
616	20230808	102300	123108070	15770	15770	15770	15770	0
617	20230808	102200	123108070	15770	15770	15770	15770	0
618	20230808	102100	123108070	15770	15770	15770	15770	6
619	20230808	102000	123013450	15790	15790	15790	15790	0
620	20230808	101900	123013450	15790	15790	15790	15790	0
621	20230808	101800	123013450	15790	15790	15790	15790	6
622	20230808	101700	122918710	15780	15780	15780	15780	150
623	20230808	101600	120551710	15780	15780	15780	15780	2
624	20230808	101500	120520150	15640	15640	15660	15640	20
625	20230808	101400	120207320	15800	15630	15800	15630	16
626	20230808	101300	119956220	15800	15720	15800	15700	519
627	20230808	101200	111802900	15730	15740	15740	15730	407
628	20230808	101100	105397020	15800	15740	15800	15740	16
629	20230808	101000	105144820	15730	15730	15730	15730	10
630	20230808	100900	104987520	15730	15790	15790	15730	363
631	20230808	100800	99259370	15790	15790	15790	15790	2
632	20230808	100700	99227790	15790	15800	15800	15790	17
633	20230808	100600	98959300	15790	15790	15790	15790	10
634	20230808	100500	98801400	15800	15800	15800	15800	7
635	20230808	100400	98690800	15790	15790	15790	15790	12
636	20230808	100300	98501320	15790	15790	15790	15790	10
637	20230808	100200	98343420	15800	15800	15800	15800	0
638	20230808	100100	98343420	15800	15800	15800	15800	121
639	20230808	100000	96431620	15850	15850	15850	15850	6
640	20230808	095900	96336520	15850	15850	15850	15850	0
641	20230808	095800	96336520	15850	15850	15850	15850	0
642	20230808	095700	96336520	15850	15850	15850	15850	16
643	20230808	095600	96082920	15850	15850	15850	15850	0
644	20230808	095500	96082920	15850	15850	15850	15850	3
645	20230808	095400	96035370	15850	15850	15850	15850	0
646	20230808	095300	96035370	15850	15850	15850	15850	6
647	20230808	095200	95940270	15840	15840	15840	15840	15
648	20230808	095100	95702670	15850	15850	15850	15850	0
649	20230808	095000	95702670	15850	15850	15850	15850	6
650	20230808	094900	95607570	15850	15850	15850	15850	12
651	20230808	094800	95417370	15850	15850	15850	15850	1
652	20230808	094700	95401520	15850	15850	15850	15850	50
653	20230808	094600	94609020	15850	15860	15860	15850	194
654	20230808	094500	91534060	15850	15850	15850	15850	140
655	20230808	094400	89315060	15850	15850	15850	15850	3
656	20230808	094300	89267510	15850	15850	15850	15850	4
657	20230808	094200	89204110	15750	15850	15850	15750	7
658	20230808	094100	89093360	15850	15850	15850	15850	0
659	20230808	094000	89093360	15850	15850	15850	15850	3
660	20230808	093900	89045810	15840	15830	15840	15830	268
661	20230808	093800	84800790	15830	15830	15830	15740	33
662	20230808	093700	84279210	15830	15830	15830	15830	0
663	20230808	093600	84279210	15830	15830	15830	15830	7
664	20230808	093500	84168400	15760	15760	15760	15760	6
665	20230808	093400	84073840	15800	15850	15850	15800	616
666	20230808	093300	74340170	15850	15850	15850	15850	2
667	20230808	093200	74308470	15850	15810	15850	15810	106
668	20230808	093100	72632370	15810	15810	15810	15810	100
669	20230808	093000	71051370	15810	15810	15810	15810	0
670	20230808	092900	71051370	15810	15860	15860	15810	69
671	20230808	092800	69960180	15810	15810	15810	15810	0
672	20230808	092700	69960180	15810	15810	15810	15810	189
673	20230808	092600	66972090	15800	15780	15800	15780	6
674	20230808	092500	66877320	15770	15770	15770	15770	0
675	20230808	092400	66877320	15770	15770	15770	15770	57
676	20230808	092300	65978430	15770	15770	15770	15770	80
677	20230808	092200	64716830	15770	15740	15770	15740	213
678	20230808	092100	61358900	15740	15740	15740	15740	7
679	20230808	092000	61248720	15710	15730	15730	15710	1065
680	20230808	091900	44510870	15740	15760	15760	15740	168
681	20230808	091800	41866140	15770	15760	15770	15760	13
682	20230808	091700	41661190	15760	15770	15770	15740	125
683	20230808	091600	39693280	15770	15780	15780	15770	14
684	20230808	091500	39472490	15780	15790	15790	15780	138
685	20230808	091400	37294660	15780	15870	15870	15780	133
686	20230808	091300	35194230	15860	15860	15860	15860	43
687	20230808	091200	34512250	15930	15930	15930	15930	0
688	20230808	091100	34512250	15930	15830	15930	15790	761
689	20230808	091000	22481680	15930	15830	15930	15830	68
690	20230808	090900	21399440	15950	15950	15950	15950	64
691	20230808	090800	20378640	15950	15950	15960	15950	5
692	20230808	090700	20298880	15970	15970	15970	15970	0
693	20230808	090600	20298880	15970	15970	15970	15970	10
694	20230808	090500	20139180	15970	15900	15970	15900	7
695	20230808	090400	20027740	15900	16000	16000	15780	343
696	20230808	090300	14587050	16000	15990	16030	15990	421
697	20230808	090200	7842980	15980	15780	15980	15780	64
698	20230808	090100	6826690	15780	15820	15890	15780	131
699	20230808	090000	4748140	15780	15720	15780	15720	302