KissMeData/038390/min/candle-20230804.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230804	191100	249768210	15960	15960	15960	15960	130
3	20230804	191000	249768210	15960	15960	15960	15960	0
4	20230804	190900	249768210	15960	15960	15960	15960	0
5	20230804	190800	249768210	15960	15960	15960	15960	0
6	20230804	190700	249768210	15960	15960	15960	15960	0
7	20230804	190600	249768210	15960	15960	15960	15960	0
8	20230804	190500	249768210	15960	15960	15960	15960	0
9	20230804	190400	249768210	15960	15960	15960	15960	0
10	20230804	190300	249768210	15960	15960	15960	15960	0
11	20230804	190200	249768210	15960	15960	15960	15960	0
12	20230804	190100	249768210	15960	15960	15960	15960	0
13	20230804	190000	249768210	15960	15960	15960	15960	0
14	20230804	185900	249768210	15960	15960	15960	15960	0
15	20230804	185800	249768210	15960	15960	15960	15960	0
16	20230804	185700	249768210	15960	15960	15960	15960	0
17	20230804	185600	249768210	15960	15960	15960	15960	0
18	20230804	185500	249768210	15960	15960	15960	15960	0
19	20230804	185400	249768210	15960	15960	15960	15960	0
20	20230804	185300	249768210	15960	15960	15960	15960	0
21	20230804	185200	249768210	15960	15960	15960	15960	0
22	20230804	185100	249768210	15960	15960	15960	15960	0
23	20230804	185000	249768210	15960	15960	15960	15960	0
24	20230804	184900	249768210	15960	15960	15960	15960	0
25	20230804	184800	249768210	15960	15960	15960	15960	0
26	20230804	184700	249768210	15960	15960	15960	15960	0
27	20230804	184600	249768210	15960	15960	15960	15960	0
28	20230804	184500	249768210	15960	15960	15960	15960	0
29	20230804	184400	249768210	15960	15960	15960	15960	0
30	20230804	184300	249768210	15960	15960	15960	15960	0
31	20230804	184200	249768210	15960	15960	15960	15960	0
32	20230804	184100	249768210	15960	15960	15960	15960	130
33	20230804	184000	249768210	15960	15960	15960	15960	0
34	20230804	183900	249768210	15960	15960	15960	15960	0
35	20230804	183800	249768210	15960	15960	15960	15960	0
36	20230804	183700	249768210	15960	15960	15960	15960	0
37	20230804	183600	249768210	15960	15960	15960	15960	0
38	20230804	183500	249768210	15960	15960	15960	15960	0
39	20230804	183400	249768210	15960	15960	15960	15960	0
40	20230804	183300	249768210	15960	15960	15960	15960	0
41	20230804	183200	249768210	15960	15960	15960	15960	0
42	20230804	183100	249768210	15960	15960	15960	15960	0
43	20230804	183000	249768210	15960	15960	15960	15960	0
44	20230804	182900	249768210	15960	15960	15960	15960	0
45	20230804	182800	249768210	15960	15960	15960	15960	0
46	20230804	182700	249768210	15960	15960	15960	15960	0
47	20230804	182600	249768210	15960	15960	15960	15960	0
48	20230804	182500	249768210	15960	15960	15960	15960	0
49	20230804	182400	249768210	15960	15960	15960	15960	0
50	20230804	182300	249768210	15960	15960	15960	15960	0
51	20230804	182200	249768210	15960	15960	15960	15960	0
52	20230804	182100	249768210	15960	15960	15960	15960	0
53	20230804	182000	249768210	15960	15960	15960	15960	0
54	20230804	181900	249768210	15960	15960	15960	15960	0
55	20230804	181800	249768210	15960	15960	15960	15960	0
56	20230804	181700	249768210	15960	15960	15960	15960	0
57	20230804	181600	249768210	15960	15960	15960	15960	0
58	20230804	181500	249768210	15960	15960	15960	15960	0
59	20230804	181400	249768210	15960	15960	15960	15960	0
60	20230804	181300	249768210	15960	15960	15960	15960	0
61	20230804	181200	249768210	15960	15960	15960	15960	0
62	20230804	181100	249768210	15960	15960	15960	15960	130
63	20230804	181000	249768210	15960	15960	15960	15960	0
64	20230804	180900	249768210	15960	15960	15960	15960	0
65	20230804	180800	249768210	15960	15960	15960	15960	0
66	20230804	180700	249768210	15960	15960	15960	15960	0
67	20230804	180600	249768210	15960	15960	15960	15960	0
68	20230804	180500	249768210	15960	15960	15960	15960	0
69	20230804	180400	249768210	15960	15960	15960	15960	0
70	20230804	180300	249768210	15960	15960	15960	15960	0
71	20230804	180200	249768210	15960	15960	15960	15960	0
72	20230804	180100	249768210	15960	15960	15960	15960	0
73	20230804	180000	249768210	15960	15960	15960	15960	0
74	20230804	175900	249768210	15960	15960	15960	15960	0
75	20230804	175800	249768210	15960	15960	15960	15960	0
76	20230804	175700	249768210	15960	15960	15960	15960	0
77	20230804	175600	249768210	15960	15960	15960	15960	0
78	20230804	175500	249768210	15960	15960	15960	15960	0
79	20230804	175400	249768210	15960	15960	15960	15960	0
80	20230804	175300	249768210	15960	15960	15960	15960	0
81	20230804	175200	249768210	15960	15960	15960	15960	0
82	20230804	175100	249768210	15960	15960	15960	15960	0
83	20230804	175000	249768210	15960	15960	15960	15960	0
84	20230804	174900	249768210	15960	15960	15960	15960	0
85	20230804	174800	249768210	15960	15960	15960	15960	0
86	20230804	174700	249768210	15960	15960	15960	15960	0
87	20230804	174600	249768210	15960	15960	15960	15960	0
88	20230804	174500	249768210	15960	15960	15960	15960	0
89	20230804	174400	249768210	15960	15960	15960	15960	0
90	20230804	174300	249768210	15960	15960	15960	15960	0
91	20230804	174200	249768210	15960	15960	15960	15960	0
92	20230804	174100	249768210	15960	15960	15960	15960	130
93	20230804	174000	249768210	15960	15960	15960	15960	0
94	20230804	173900	249768210	15960	15960	15960	15960	0
95	20230804	173800	249768210	15960	15960	15960	15960	0
96	20230804	173700	249768210	15960	15960	15960	15960	0
97	20230804	173600	249768210	15960	15960	15960	15960	0
98	20230804	173500	249768210	15960	15960	15960	15960	0
99	20230804	173400	249768210	15960	15960	15960	15960	0
100	20230804	173300	249768210	15960	15960	15960	15960	0
101	20230804	173200	249768210	15960	15960	15960	15960	0
102	20230804	173100	249768210	15960	15960	15960	15960	0
103	20230804	173000	249768210	15960	15960	15960	15960	0
104	20230804	172900	249768210	15960	15960	15960	15960	0
105	20230804	172800	249768210	15960	15960	15960	15960	0
106	20230804	172700	249768210	15960	15960	15960	15960	0
107	20230804	172600	249768210	15960	15960	15960	15960	0
108	20230804	172500	249768210	15960	15960	15960	15960	0
109	20230804	172400	249768210	15960	15960	15960	15960	0
110	20230804	172300	249768210	15960	15960	15960	15960	0
111	20230804	172200	249768210	15960	15960	15960	15960	0
112	20230804	172100	249768210	15960	15960	15960	15960	0
113	20230804	172000	249768210	15960	15960	15960	15960	0
114	20230804	171900	249768210	15960	15960	15960	15960	0
115	20230804	171800	249768210	15960	15960	15960	15960	0
116	20230804	171700	249768210	15960	15960	15960	15960	0
117	20230804	171600	249768210	15960	15960	15960	15960	0
118	20230804	171500	249768210	15960	15960	15960	15960	0
119	20230804	171400	249768210	15960	15960	15960	15960	0
120	20230804	171300	249768210	15960	15960	15960	15960	0
121	20230804	171200	249768210	15960	15960	15960	15960	0
122	20230804	171100	249768210	15960	15960	15960	15960	130
123	20230804	171000	249768210	15960	15960	15960	15960	0
124	20230804	170900	249768210	15960	15960	15960	15960	0
125	20230804	170800	249768210	15960	15960	15960	15960	0
126	20230804	170700	249768210	15960	15960	15960	15960	0
127	20230804	170600	249768210	15960	15960	15960	15960	0
128	20230804	170500	249768210	15960	15960	15960	15960	0
129	20230804	170400	249768210	15960	15960	15960	15960	0
130	20230804	170300	249768210	15960	15960	15960	15960	0
131	20230804	170200	249768210	15960	15960	15960	15960	0
132	20230804	170100	249768210	15960	15960	15960	15960	0
133	20230804	170000	249768210	15960	15960	15960	15960	0
134	20230804	165900	249768210	15960	15960	15960	15960	0
135	20230804	165800	249768210	15960	15960	15960	15960	0
136	20230804	165700	249768210	15960	15960	15960	15960	0
137	20230804	165600	249768210	15960	15960	15960	15960	0
138	20230804	165500	249768210	15960	15960	15960	15960	0
139	20230804	165400	249768210	15960	15960	15960	15960	0
140	20230804	165300	249768210	15960	15960	15960	15960	0
141	20230804	165200	249768210	15960	15960	15960	15960	0
142	20230804	165100	249768210	15960	15960	15960	15960	0
143	20230804	165000	249768210	15960	15960	15960	15960	0
144	20230804	164900	249768210	15960	15960	15960	15960	0
145	20230804	164800	249768210	15960	15960	15960	15960	0
146	20230804	164700	249768210	15960	15960	15960	15960	0
147	20230804	164600	249768210	15960	15960	15960	15960	0
148	20230804	164500	249768210	15960	15960	15960	15960	0
149	20230804	164400	249768210	15960	15960	15960	15960	0
150	20230804	164300	249768210	15960	15960	15960	15960	0
151	20230804	164200	249768210	15960	15960	15960	15960	0
152	20230804	164100	249768210	15960	15960	15960	15960	130
153	20230804	164000	249768210	15960	15960	15960	15960	0
154	20230804	163900	249768210	15960	15960	15960	15960	0
155	20230804	163800	249768210	15960	15960	15960	15960	0
156	20230804	163700	249768210	15960	15960	15960	15960	0
157	20230804	163600	249768210	15960	15960	15960	15960	0
158	20230804	163500	249768210	15960	15960	15960	15960	0
159	20230804	163400	249768210	15960	15960	15960	15960	0
160	20230804	163300	249768210	15960	15960	15960	15960	0
161	20230804	163200	249768210	15960	15960	15960	15960	0
162	20230804	163100	249768210	15960	15960	15960	15960	0
163	20230804	163000	249768210	15960	15960	15960	15960	0
164	20230804	162900	249768210	15960	15960	15960	15960	0
165	20230804	162800	249768210	15960	15960	15960	15960	0
166	20230804	162700	249768210	15960	15960	15960	15960	0
167	20230804	162600	249768210	15960	15960	15960	15960	0
168	20230804	162500	249768210	15960	15960	15960	15960	0
169	20230804	162400	249768210	15960	15960	15960	15960	0
170	20230804	162300	249768210	15960	15960	15960	15960	0
171	20230804	162200	249768210	15960	15960	15960	15960	0
172	20230804	162100	249768210	15960	15960	15960	15960	0
173	20230804	162000	249768210	15960	15960	15960	15960	0
174	20230804	161900	249768210	15960	15960	15960	15960	0
175	20230804	161800	249768210	15960	15960	15960	15960	0
176	20230804	161700	249768210	15960	15960	15960	15960	0
177	20230804	161600	249768210	15960	15960	15960	15960	0
178	20230804	161500	249768210	15960	15960	15960	15960	0
179	20230804	161400	249768210	15960	15960	15960	15960	0
180	20230804	161300	249768210	15960	15960	15960	15960	0
181	20230804	161200	249768210	15960	15960	15960	15960	0
182	20230804	161100	249768210	15960	15960	15960	15960	130
183	20230804	161000	249768210	15960	15960	15960	15960	0
184	20230804	160900	249768210	15960	15960	15960	15960	0
185	20230804	160800	249768210	15960	15960	15960	15960	0
186	20230804	160700	249768210	15960	15960	15960	15960	0
187	20230804	160600	249768210	15960	15960	15960	15960	0
188	20230804	160500	249768210	15960	15960	15960	15960	0
189	20230804	160400	249768210	15960	15960	15960	15960	0
190	20230804	160300	249768210	15960	15960	15960	15960	0
191	20230804	160200	249768210	15960	15960	15960	15960	0
192	20230804	160100	249768210	15960	15960	15960	15960	0
193	20230804	160000	249768210	15960	15960	15960	15960	0
194	20230804	155900	249768210	15960	15960	15960	15960	0
195	20230804	155800	249768210	15960	15960	15960	15960	0
196	20230804	155700	249768210	15960	15960	15960	15960	0
197	20230804	155600	249768210	15960	15960	15960	15960	0
198	20230804	155500	249768210	15960	15960	15960	15960	0
199	20230804	155400	249768210	15960	15960	15960	15960	0
200	20230804	155300	249768210	15960	15960	15960	15960	0
201	20230804	155200	249768210	15960	15960	15960	15960	0
202	20230804	155100	249768210	15960	15960	15960	15960	0
203	20230804	155000	249768210	15960	15960	15960	15960	0
204	20230804	154900	249768210	15960	15960	15960	15960	0
205	20230804	154800	249768210	15960	15960	15960	15960	0
206	20230804	154700	249768210	15960	15960	15960	15960	0
207	20230804	154600	249768210	15960	15960	15960	15960	0
208	20230804	154500	249768210	15960	15960	15960	15960	0
209	20230804	154400	249768210	15960	15960	15960	15960	0
210	20230804	154300	249768210	15960	15960	15960	15960	0
211	20230804	154200	249768210	15960	15960	15960	15960	0
212	20230804	154100	249768210	15960	15960	15960	15960	130
213	20230804	154000	249768210	15960	15960	15960	15960	0
214	20230804	153900	249768210	15960	15960	15960	15960	0
215	20230804	153800	249768210	15960	15960	15960	15960	0
216	20230804	153700	249768210	15960	15960	15960	15960	0
217	20230804	153600	249768210	15960	15960	15960	15960	0
218	20230804	153500	249768210	15960	15960	15960	15960	0
219	20230804	153400	249768210	15960	15960	15960	15960	0
220	20230804	153300	249768210	15960	15960	15960	15960	0
221	20230804	153200	249768210	15960	15960	15960	15960	0
222	20230804	153100	249768210	15960	15960	15960	15960	0
223	20230804	153000	249768210	15960	15960	15960	15960	130
224	20230804	152900	247693410	15970	15970	15970	15970	0
225	20230804	152800	247693410	15970	15970	15970	15970	0
226	20230804	152700	247693410	15970	15970	15970	15970	0
227	20230804	152600	247693410	15970	15970	15970	15970	0
228	20230804	152500	247693410	15970	15970	15970	15970	0
229	20230804	152400	247693410	15970	15970	15970	15970	0
230	20230804	152300	247693410	15970	15970	15970	15970	0
231	20230804	152200	247693410	15970	15970	15970	15970	0
232	20230804	152100	247693410	15970	15970	15970	15970	0
233	20230804	152000	247693410	15970	15970	15970	15970	0
234	20230804	151900	247693410	15970	15970	15970	15970	0
235	20230804	151800	247693410	15970	15970	15970	15970	0
236	20230804	151700	247693410	15970	15950	15970	15950	20
237	20230804	151600	247374330	15890	15890	15890	15890	0
238	20230804	151500	247374330	15890	15890	15890	15890	0
239	20230804	151400	247374330	15890	15890	15890	15890	0
240	20230804	151300	247374330	15890	15890	15890	15890	0
241	20230804	151200	247374330	15890	15890	15890	15890	0
242	20230804	151100	247374330	15890	15890	15890	15890	0
243	20230804	151000	247374330	15890	15890	15890	15890	0
244	20230804	150900	247374330	15890	15890	15890	15890	0
245	20230804	150800	247374330	15890	15890	15890	15890	0
246	20230804	150700	247374330	15890	15890	15890	15890	0
247	20230804	150600	247374330	15890	15890	15890	15890	0
248	20230804	150500	247374330	15890	15890	15890	15890	0
249	20230804	150400	247374330	15890	15890	15890	15890	0
250	20230804	150300	247374330	15890	15890	15890	15890	0
251	20230804	150200	247374330	15890	15890	15890	15890	0
252	20230804	150100	247374330	15890	15890	15890	15890	0
253	20230804	150000	247374330	15890	15890	15890	15890	0
254	20230804	145900	247374330	15890	15890	15890	15890	15
255	20230804	145800	247135980	15890	15890	15890	15890	486
256	20230804	145700	239413440	15890	15890	15890	15890	28
257	20230804	145600	238968520	15900	15900	15900	15900	0
258	20230804	145500	238968520	15900	15900	15900	15900	66
259	20230804	145400	237919120	15900	15900	15900	15900	100
260	20230804	145300	236329120	15900	15900	15900	15900	0
261	20230804	145200	236329120	15900	15920	15920	15900	32
262	20230804	145100	235819940	15930	15930	15930	15930	1018
263	20230804	145000	219603200	15930	15930	15930	15930	0
264	20230804	144900	219603200	15930	15930	15930	15930	0
265	20230804	144800	219603200	15930	15930	15930	15930	12
266	20230804	144700	219412040	15930	15930	15930	15930	0
267	20230804	144600	219412040	15930	15930	15930	15930	0
268	20230804	144500	219412040	15930	15930	15930	15930	0
269	20230804	144400	219412040	15930	15930	15930	15930	0
270	20230804	144300	219412040	15930	15930	15930	15930	0
271	20230804	144200	219412040	15930	15930	15930	15930	0
272	20230804	144100	219412040	15930	15930	15930	15930	2
273	20230804	144000	219380180	15940	15940	15940	15940	5
274	20230804	143900	219300480	15940	15940	15940	15940	195
275	20230804	143800	216192180	15930	15930	15930	15930	0
276	20230804	143700	216192180	15930	15940	15940	15930	3
277	20230804	143600	216144380	15940	15940	15940	15940	3
278	20230804	143500	216096560	15950	15960	15960	15950	108
279	20230804	143400	214373920	15960	15960	15960	15960	0
280	20230804	143300	214373920	15960	15960	15960	15960	0
281	20230804	143200	214373920	15960	15960	15960	15960	0
282	20230804	143100	214373920	15960	15960	15960	15960	0
283	20230804	143000	214373920	15960	15960	15960	15960	8
284	20230804	142900	214246240	15920	15920	15920	15920	0
285	20230804	142800	214246240	15920	15920	15920	15920	0
286	20230804	142700	214246240	15920	15920	15920	15920	0
287	20230804	142600	214246240	15920	15920	15920	15920	0
288	20230804	142500	214246240	15920	15920	15920	15920	0
289	20230804	142400	214246240	15920	15920	15920	15920	0
290	20230804	142300	214246240	15920	15920	15920	15920	0
291	20230804	142200	214246240	15920	15920	15920	15920	0
292	20230804	142100	214246240	15920	15920	15920	15920	0
293	20230804	142000	214246240	15920	15920	15920	15920	0
294	20230804	141900	214246240	15920	15920	15920	15920	0
295	20230804	141800	214246240	15920	15920	15920	15920	1
296	20230804	141700	214230320	15920	15920	15920	15920	0
297	20230804	141600	214230320	15920	15920	15920	15920	0
298	20230804	141500	214230320	15920	15920	15920	15920	0
299	20230804	141400	214230320	15920	15920	15920	15920	0
300	20230804	141300	214230320	15920	15920	15920	15920	28
301	20230804	141200	213784560	15980	15980	15980	15980	125
302	20230804	141100	211787060	15950	15950	15950	15950	0
303	20230804	141000	211787060	15950	15950	15950	15950	0
304	20230804	140900	211787060	15950	15950	15950	15950	0
305	20230804	140800	211787060	15950	15950	15950	15950	0
306	20230804	140700	211787060	15950	15950	15950	15950	0
307	20230804	140600	211787060	15950	15950	15950	15950	0
308	20230804	140500	211787060	15950	15950	15950	15950	0
309	20230804	140400	211787060	15950	15950	15950	15950	0
310	20230804	140300	211787060	15950	15950	15950	15950	0
311	20230804	140200	211787060	15950	15950	15950	15950	0
312	20230804	140100	211787060	15950	15950	15950	15950	0
313	20230804	140000	211787060	15950	15950	15950	15950	0
314	20230804	135900	211787060	15950	15950	15950	15950	0
315	20230804	135800	211787060	15950	15950	15950	15950	0
316	20230804	135700	211787060	15950	15950	15950	15950	0
317	20230804	135600	211787060	15950	15950	15950	15950	0
318	20230804	135500	211787060	15950	15950	15950	15950	0
319	20230804	135400	211787060	15950	15950	15950	15950	0
320	20230804	135300	211787060	15950	15950	15950	15950	30
321	20230804	135200	211308560	15950	15950	15950	15950	0
322	20230804	135100	211308560	15950	15950	15950	15950	0
323	20230804	135000	211308560	15950	15950	15950	15950	1
324	20230804	134900	211292610	16000	16000	16000	16000	0
325	20230804	134800	211292610	16000	16000	16000	16000	0
326	20230804	134700	211292610	16000	16000	16000	16000	0
327	20230804	134600	211292610	16000	16000	16000	16000	1
328	20230804	134500	211276610	16000	16000	16000	16000	0
329	20230804	134400	211276610	16000	16000	16000	16000	0
330	20230804	134300	211276610	16000	16000	16000	16000	0
331	20230804	134200	211276610	16000	16000	16000	16000	0
332	20230804	134100	211276610	16000	16000	16000	16000	0
333	20230804	134000	211276610	16000	16000	16000	16000	3
334	20230804	133900	211228610	16000	16000	16000	16000	47
335	20230804	133800	210476610	16000	16000	16000	16000	0
336	20230804	133700	210476610	16000	15910	16000	15910	76
337	20230804	133600	209261630	15900	15900	15900	15900	0
338	20230804	133500	209261630	15900	15900	15900	15900	6
339	20230804	133400	209166230	15830	15830	15830	15830	0
340	20230804	133300	209166230	15830	15830	15830	15830	0
341	20230804	133200	209166230	15830	15830	15830	15830	0
342	20230804	133100	209166230	15830	15830	15830	15830	0
343	20230804	133000	209166230	15830	15830	15830	15830	0
344	20230804	132900	209166230	15830	15830	15830	15830	0
345	20230804	132800	209166230	15830	15830	15830	15830	0
346	20230804	132700	209166230	15830	15840	15840	15830	2
347	20230804	132600	209134560	15820	15820	15820	15820	0
348	20230804	132500	209134560	15820	15820	15820	15820	0
349	20230804	132400	209134560	15820	15820	15820	15820	0
350	20230804	132300	209134560	15820	15820	15820	15820	0
351	20230804	132200	209134560	15820	15820	15820	15820	0
352	20230804	132100	209134560	15820	15820	15820	15820	0
353	20230804	132000	209134560	15820	15840	15840	15820	339
354	20230804	131900	203765510	15840	15840	15840	15840	0
355	20230804	131800	203765510	15840	15840	15840	15840	0
356	20230804	131700	203765510	15840	15840	15840	15840	0
357	20230804	131600	203765510	15840	15840	15840	15840	0
358	20230804	131500	203765510	15840	15840	15840	15840	0
359	20230804	131400	203765510	15840	15830	15840	15830	46
360	20230804	131300	203037310	15840	15840	15840	15840	20
361	20230804	131200	202720510	15830	15830	15830	15830	0
362	20230804	131100	202720510	15830	15850	15850	15830	370
363	20230804	131000	196862160	15850	15850	15850	15850	0
364	20230804	130900	196862160	15850	15850	15850	15850	0
365	20230804	130800	196862160	15850	15850	15850	15850	0
366	20230804	130700	196862160	15850	15850	15850	15850	0
367	20230804	130600	196862160	15850	15850	15850	15850	1
368	20230804	130500	196846310	15840	15860	15860	15840	73
369	20230804	130400	195689450	15860	15860	15860	15860	438
370	20230804	130300	188742770	15870	15870	15870	15870	0
371	20230804	130200	188742770	15870	15870	15870	15870	0
372	20230804	130100	188742770	15870	15880	15880	15870	50
373	20230804	130000	187949190	15880	15890	15890	15880	100
374	20230804	125900	186361180	15900	15900	15900	15900	0
375	20230804	125800	186361180	15900	15900	15900	15900	0
376	20230804	125700	186361180	15900	15900	15900	15900	0
377	20230804	125600	186361180	15900	15900	15900	15900	0
378	20230804	125500	186361180	15900	15900	15900	15900	0
379	20230804	125400	186361180	15900	15900	15900	15900	0
380	20230804	125300	186361180	15900	15900	15900	15900	0
381	20230804	125200	186361180	15900	15900	15900	15900	0
382	20230804	125100	186361180	15900	15900	15900	15900	0
383	20230804	125000	186361180	15900	15900	15900	15900	34
384	20230804	124900	185820580	15910	15910	15910	15910	0
385	20230804	124800	185820580	15910	15910	15910	15910	4
386	20230804	124700	185756940	15910	15920	15920	15910	143
387	20230804	124600	183481630	15930	15950	15950	15930	73
388	20230804	124500	182317840	15960	15960	15960	15960	0
389	20230804	124400	182317840	15960	15960	15960	15960	2
390	20230804	124300	182285920	15960	15960	15960	15960	3
391	20230804	124200	182238040	15960	15970	15970	15960	79
392	20230804	124100	180976440	16000	16000	16000	16000	3
393	20230804	124000	180928440	16000	16010	16010	16000	9
394	20230804	123900	180784380	16080	16080	16080	16080	0
395	20230804	123800	180784380	16080	16050	16080	16050	30
396	20230804	123700	180302280	16040	16040	16040	16040	0
397	20230804	123600	180302280	16040	16040	16040	16040	0
398	20230804	123500	180302280	16040	16040	16040	16040	28
399	20230804	123400	179853160	16040	16040	16040	16040	3
400	20230804	123300	179805040	16040	16040	16040	16040	0
401	20230804	123200	179805040	16040	16040	16040	16040	0
402	20230804	123100	179805040	16040	16040	16040	16040	0
403	20230804	123000	179805040	16040	16040	16040	16040	0
404	20230804	122900	179805040	16040	16030	16040	16030	5
405	20230804	122800	179724880	16000	16000	16000	16000	0
406	20230804	122700	179724880	16000	16000	16000	16000	0
407	20230804	122600	179724880	16000	16000	16000	16000	0
408	20230804	122500	179724880	16000	16000	16000	16000	0
409	20230804	122400	179724880	16000	16000	16000	16000	0
410	20230804	122300	179724880	16000	16000	16000	16000	160
411	20230804	122200	177164880	15980	15980	15980	15980	34
412	20230804	122100	176621560	15970	15970	15970	15970	0
413	20230804	122000	176621560	15970	15970	15970	15970	0
414	20230804	121900	176621560	15970	15970	15970	15970	0
415	20230804	121800	176621560	15970	15970	15970	15970	0
416	20230804	121700	176621560	15970	15970	15970	15970	0
417	20230804	121600	176621560	15970	15970	15970	15970	0
418	20230804	121500	176621560	15970	15970	15970	15970	0
419	20230804	121400	176621560	15970	15970	15970	15970	0
420	20230804	121300	176621560	15970	15980	15980	15970	110
421	20230804	121200	174864440	15980	15970	15980	15970	10
422	20230804	121100	174704660	15970	15970	15970	15970	0
423	20230804	121000	174704660	15970	15980	15980	15970	9
424	20230804	120900	174560900	15980	15980	15980	15980	0
425	20230804	120800	174560900	15980	15980	15980	15980	0
426	20230804	120700	174560900	15980	15980	15980	15980	0
427	20230804	120600	174560900	15980	15980	15980	15980	0
428	20230804	120500	174560900	15980	15980	15980	15980	0
429	20230804	120400	174560900	15980	15980	15980	15980	0
430	20230804	120300	174560900	15980	15980	15980	15980	0
431	20230804	120200	174560900	15980	15980	15980	15980	11
432	20230804	120100	174385120	15990	15990	15990	15990	2
433	20230804	120000	174353140	15990	15990	15990	15990	0
434	20230804	115900	174353140	15990	15990	15990	15990	0
435	20230804	115800	174353140	15990	15990	15990	15990	0
436	20230804	115700	174353140	15990	15990	15990	15990	1
437	20230804	115600	174337150	16000	16010	16010	16000	5
438	20230804	115500	174257120	16010	16010	16010	16010	4
439	20230804	115400	174193080	16010	16020	16020	16010	110
440	20230804	115300	172430920	16020	16020	16020	16020	0
441	20230804	115200	172430920	16020	16080	16080	16020	100
442	20230804	115100	170827680	16090	16090	16090	16090	0
443	20230804	115000	170827680	16090	16090	16090	16090	0
444	20230804	114900	170827680	16090	16090	16090	16090	0
445	20230804	114800	170827680	16090	16090	16090	16090	0
446	20230804	114700	170827680	16090	16090	16090	16090	0
447	20230804	114600	170827680	16090	16090	16090	16090	12
448	20230804	114500	170634600	16090	16090	16090	16090	24
449	20230804	114400	170248440	16090	16090	16090	16090	0
450	20230804	114300	170248440	16090	16090	16090	16090	0
451	20230804	114200	170248440	16090	16090	16090	16090	10
452	20230804	114100	170087540	16090	16090	16090	16090	1
453	20230804	114000	170071450	16090	16090	16090	16090	0
454	20230804	113900	170071450	16090	16090	16090	16090	0
455	20230804	113800	170071450	16090	16090	16090	16090	0
456	20230804	113700	170071450	16090	16090	16090	16090	0
457	20230804	113600	170071450	16090	16090	16090	16090	10
458	20230804	113500	169910550	16100	16110	16110	16100	400
459	20230804	113400	163469550	16110	16110	16110	16110	0
460	20230804	113300	163469550	16110	16110	16110	16110	0
461	20230804	113200	163469550	16110	16110	16110	16110	0
462	20230804	113100	163469550	16110	16110	16110	16110	0
463	20230804	113000	163469550	16110	16110	16110	16110	0
464	20230804	112900	163469550	16110	16110	16110	16110	0
465	20230804	112800	163469550	16110	16110	16110	16110	0
466	20230804	112700	163469550	16110	16110	16110	16110	0
467	20230804	112600	163469550	16110	16110	16110	16110	0
468	20230804	112500	163469550	16110	16110	16110	16110	0
469	20230804	112400	163469550	16110	16110	16110	16110	0
470	20230804	112300	163469550	16110	16110	16110	16110	0
471	20230804	112200	163469550	16110	16110	16110	16110	0
472	20230804	112100	163469550	16110	16110	16110	16110	0
473	20230804	112000	163469550	16110	16110	16110	16110	0
474	20230804	111900	163469550	16110	16110	16110	16110	0
475	20230804	111800	163469550	16110	16110	16110	16110	7
476	20230804	111700	163356780	16110	16110	16110	16110	6
477	20230804	111600	163260120	16110	16120	16120	16110	50
478	20230804	111500	162454210	16120	16110	16120	16110	18
479	20230804	111400	162164130	16110	16110	16110	16110	0
480	20230804	111300	162164130	16110	16110	16110	16110	0
481	20230804	111200	162164130	16110	16110	16110	16110	0
482	20230804	111100	162164130	16110	16110	16110	16110	0
483	20230804	111000	162164130	16110	16110	16110	16110	0
484	20230804	110900	162164130	16110	16110	16110	16110	10
485	20230804	110800	162003030	16110	16110	16110	16110	5
486	20230804	110700	161922480	16110	16110	16110	16110	0
487	20230804	110600	161922480	16110	16110	16110	16110	0
488	20230804	110500	161922480	16110	16110	16110	16110	0
489	20230804	110400	161922480	16110	16110	16110	16110	0
490	20230804	110300	161922480	16110	16110	16110	16110	0
491	20230804	110200	161922480	16110	16100	16110	16100	212
492	20230804	110100	158508130	16090	16090	16090	16090	0
493	20230804	110000	158508130	16090	16090	16090	16090	19
494	20230804	105900	158202420	16090	16090	16090	16090	0
495	20230804	105800	158202420	16090	16090	16090	16090	45
496	20230804	105700	157478370	16070	16090	16090	16070	11
497	20230804	105600	157301400	16080	16070	16080	16070	2
498	20230804	105500	157269250	16080	16080	16080	16080	0
499	20230804	105400	157269250	16080	16080	16080	16080	1
500	20230804	105300	157253170	16060	16060	16060	16060	0
501	20230804	105200	157253170	16060	16060	16060	16060	0
502	20230804	105100	157253170	16060	16060	16060	16060	0
503	20230804	105000	157253170	16060	16060	16060	16060	2
504	20230804	104900	157221050	16070	16070	16070	16070	0
505	20230804	104800	157221050	16070	16070	16070	16070	0
506	20230804	104700	157221050	16070	16080	16080	16070	2
507	20230804	104600	157188900	16070	16080	16080	16070	2
508	20230804	104500	157156750	16090	16090	16090	16090	100
509	20230804	104400	155547750	16100	16090	16100	16090	60
510	20230804	104300	154582050	16060	16060	16060	16060	0
511	20230804	104200	154582050	16060	16060	16060	16060	0
512	20230804	104100	154582050	16060	16060	16060	16060	0
513	20230804	104000	154582050	16060	16060	16060	16060	0
514	20230804	103900	154582050	16060	16060	16060	16060	0
515	20230804	103800	154582050	16060	16060	16060	16060	0
516	20230804	103700	154582050	16060	16060	16060	16060	63
517	20230804	103600	153570270	16050	16050	16050	16050	7
518	20230804	103500	153457920	16020	16020	16020	16020	0
519	20230804	103400	153457920	16020	16020	16020	16020	0
520	20230804	103300	153457920	16020	16040	16040	16020	3
521	20230804	103200	153409830	15980	15980	15980	15980	27
522	20230804	103100	152978370	15980	15980	15980	15980	0
523	20230804	103000	152978370	15980	15980	15980	15980	0
524	20230804	102900	152978370	15980	15980	15980	15980	0
525	20230804	102800	152978370	15980	15980	15980	15980	10
526	20230804	102700	152818570	15980	15980	15980	15980	0
527	20230804	102600	152818570	15980	15980	15980	15980	0
528	20230804	102500	152818570	15980	15980	15980	15980	0
529	20230804	102400	152818570	15980	16020	16020	15980	19
530	20230804	102300	152514810	16030	16030	16030	16030	0
531	20230804	102200	152514810	16030	16050	16050	16030	15
532	20230804	102100	152274090	16060	16050	16060	16050	208
533	20230804	102000	148935680	16050	16050	16050	16050	188
534	20230804	101900	145918280	16060	16060	16060	16060	2
535	20230804	101800	145886160	16050	16040	16050	16040	93
536	20230804	101700	144394150	16040	16040	16040	16040	5
537	20230804	101600	144313950	16040	16040	16040	16040	0
538	20230804	101500	144313950	16040	16040	16040	16040	0
539	20230804	101400	144313950	16040	16040	16040	16040	0
540	20230804	101300	144313950	16040	16040	16040	16040	0
541	20230804	101200	144313950	16040	16010	16040	16010	11
542	20230804	101100	144137600	16000	15990	16000	15990	201
543	20230804	101000	140923600	15990	15990	15990	15990	0
544	20230804	100900	140923600	15990	15990	15990	15990	0
545	20230804	100800	140923600	15990	15990	15990	15990	0
546	20230804	100700	140923600	15990	15990	15990	15990	0
547	20230804	100600	140923600	15990	15990	15990	15990	1
548	20230804	100500	140907610	15980	15970	15980	15970	63
549	20230804	100400	139901480	15970	15970	15980	15970	26
550	20230804	100300	139486050	16000	16000	16000	16000	66
551	20230804	100200	138430050	16010	15980	16010	15970	37
552	20230804	100100	137838680	15980	15970	15980	15970	2
553	20230804	100000	137806730	15900	15900	15900	15900	0
554	20230804	095900	137806730	15900	15900	15900	15900	0
555	20230804	095800	137806730	15900	15900	15900	15900	0
556	20230804	095700	137806730	15900	15900	15900	15900	0
557	20230804	095600	137806730	15900	15900	15900	15900	32
558	20230804	095500	137297930	16000	16000	16000	16000	0
559	20230804	095400	137297930	16000	16000	16000	16000	0
560	20230804	095300	137297930	16000	16000	16000	16000	92
561	20230804	095200	135825930	16000	16000	16010	16000	31
562	20230804	095100	135329920	16000	16000	16000	16000	30
563	20230804	095000	134849920	16000	15990	16000	15990	79
564	20230804	094900	133585940	16000	16000	16000	16000	0
565	20230804	094800	133585940	16000	16000	16000	16000	7
566	20230804	094700	133473940	15820	15820	15820	15820	0
567	20230804	094600	133473940	15820	15830	15830	15820	7
568	20230804	094500	133363180	15980	15980	15980	15980	35
569	20230804	094400	132803880	15980	15990	15990	15980	66
570	20230804	094300	131748650	15990	15830	15990	15830	246
571	20230804	094200	127816570	15820	15820	15820	15820	0
572	20230804	094100	127816570	15820	15820	15820	15820	0
573	20230804	094000	127816570	15820	15820	15820	15820	1
574	20230804	093900	127800750	15810	15810	15810	15810	0
575	20230804	093800	127800750	15810	15810	15810	15810	0
576	20230804	093700	127800750	15810	15790	15810	15790	56
577	20230804	093600	126915420	15780	15730	15780	15730	9
578	20230804	093500	126773760	15760	15730	15760	15730	4
579	20230804	093400	126710780	15720	15810	15810	15720	1048
580	20230804	093300	110219530	15810	15810	15810	15810	17
581	20230804	093200	109950760	15870	15870	15870	15870	0
582	20230804	093100	109950760	15870	15870	15870	15870	1
583	20230804	093000	109934890	15870	15870	15870	15870	1
584	20230804	092900	109919020	15830	15830	15830	15830	5
585	20230804	092800	109839870	15870	15750	15870	15740	134
586	20230804	092700	107726060	15750	15760	15760	15750	60
587	20230804	092600	106780840	15830	15820	15830	15820	2
588	20230804	092500	106749190	15810	15790	15810	15790	3
589	20230804	092400	106701790	15740	15840	15840	15710	138
590	20230804	092300	104528540	15920	15840	15920	15780	163
591	20230804	092200	101945900	15840	15840	15840	15840	104
592	20230804	092100	100298540	15820	15860	15860	15820	61
593	20230804	092000	99332320	15830	15870	15870	15830	369
594	20230804	091900	93489000	15860	15910	15910	15860	31
595	20230804	091800	92996510	15910	15910	15910	15910	3
596	20230804	091700	92948780	15910	15930	15930	15910	30
597	20230804	091600	92471050	15930	15930	15930	15930	7
598	20230804	091500	92359540	15930	15950	15990	15930	138
599	20230804	091400	90157580	15950	15980	15990	15930	63
600	20230804	091300	89151470	15990	15980	15990	15950	161
601	20230804	091200	86578670	15990	16050	16050	15980	226
602	20230804	091100	82964600	15990	16000	16000	15990	381
603	20230804	091000	76872040	15990	15990	16020	15990	581
604	20230804	090900	67581720	16000	16020	16020	16000	409
605	20230804	090800	61035700	16090	16060	16100	16020	203
606	20230804	090700	57777340	16020	16020	16020	16020	107
607	20230804	090600	56063200	16020	16060	16070	16020	58
608	20230804	090500	55132820	16070	16100	16100	16070	295
609	20230804	090400	50391250	16070	16090	16090	16070	307
610	20230804	090300	45455420	16090	16120	16120	16090	266
611	20230804	090200	41173320	16110	16130	16160	16110	1568
612	20230804	090100	15861710	16140	16100	16140	16090	96
613	20230804	090000	14315590	16070	16300	16300	16070	881