KissMeData/038390/min/candle-20230807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230807	191300	183734620	15830	15830	15830	15830	309
3	20230807	191200	183734620	15830	15830	15830	15830	0
4	20230807	191100	183734620	15830	15830	15830	15830	0
5	20230807	191000	183734620	15830	15830	15830	15830	0
6	20230807	190900	183734620	15830	15830	15830	15830	0
7	20230807	190800	183734620	15830	15830	15830	15830	0
8	20230807	190700	183734620	15830	15830	15830	15830	0
9	20230807	190600	183734620	15830	15830	15830	15830	0
10	20230807	190500	183734620	15830	15830	15830	15830	0
11	20230807	190400	183734620	15830	15830	15830	15830	0
12	20230807	190300	183734620	15830	15830	15830	15830	0
13	20230807	190200	183734620	15830	15830	15830	15830	0
14	20230807	190100	183734620	15830	15830	15830	15830	0
15	20230807	190000	183734620	15830	15830	15830	15830	0
16	20230807	185900	183734620	15830	15830	15830	15830	0
17	20230807	185800	183734620	15830	15830	15830	15830	0
18	20230807	185700	183734620	15830	15830	15830	15830	0
19	20230807	185600	183734620	15830	15830	15830	15830	0
20	20230807	185500	183734620	15830	15830	15830	15830	0
21	20230807	185400	183734620	15830	15830	15830	15830	0
22	20230807	185300	183734620	15830	15830	15830	15830	0
23	20230807	185200	183734620	15830	15830	15830	15830	0
24	20230807	185100	183734620	15830	15830	15830	15830	0
25	20230807	185000	183734620	15830	15830	15830	15830	0
26	20230807	184900	183734620	15830	15830	15830	15830	0
27	20230807	184800	183734620	15830	15830	15830	15830	0
28	20230807	184700	183734620	15830	15830	15830	15830	0
29	20230807	184600	183734620	15830	15830	15830	15830	0
30	20230807	184500	183734620	15830	15830	15830	15830	0
31	20230807	184400	183734620	15830	15830	15830	15830	0
32	20230807	184300	183734620	15830	15830	15830	15830	309
33	20230807	184200	183734620	15830	15830	15830	15830	0
34	20230807	184100	183734620	15830	15830	15830	15830	0
35	20230807	184000	183734620	15830	15830	15830	15830	0
36	20230807	183900	183734620	15830	15830	15830	15830	0
37	20230807	183800	183734620	15830	15830	15830	15830	0
38	20230807	183700	183734620	15830	15830	15830	15830	0
39	20230807	183600	183734620	15830	15830	15830	15830	0
40	20230807	183500	183734620	15830	15830	15830	15830	0
41	20230807	183400	183734620	15830	15830	15830	15830	0
42	20230807	183300	183734620	15830	15830	15830	15830	0
43	20230807	183200	183734620	15830	15830	15830	15830	0
44	20230807	183100	183734620	15830	15830	15830	15830	0
45	20230807	183000	183734620	15830	15830	15830	15830	0
46	20230807	182900	183734620	15830	15830	15830	15830	0
47	20230807	182800	183734620	15830	15830	15830	15830	0
48	20230807	182700	183734620	15830	15830	15830	15830	0
49	20230807	182600	183734620	15830	15830	15830	15830	0
50	20230807	182500	183734620	15830	15830	15830	15830	0
51	20230807	182400	183734620	15830	15830	15830	15830	0
52	20230807	182300	183734620	15830	15830	15830	15830	0
53	20230807	182200	183734620	15830	15830	15830	15830	0
54	20230807	182100	183734620	15830	15830	15830	15830	0
55	20230807	182000	183734620	15830	15830	15830	15830	0
56	20230807	181900	183734620	15830	15830	15830	15830	0
57	20230807	181800	183734620	15830	15830	15830	15830	0
58	20230807	181700	183734620	15830	15830	15830	15830	0
59	20230807	181600	183734620	15830	15830	15830	15830	0
60	20230807	181500	183734620	15830	15830	15830	15830	0
61	20230807	181400	183734620	15830	15830	15830	15830	0
62	20230807	181300	183734620	15830	15830	15830	15830	309
63	20230807	181200	183734620	15830	15830	15830	15830	0
64	20230807	181100	183734620	15830	15830	15830	15830	0
65	20230807	181000	183734620	15830	15830	15830	15830	0
66	20230807	180900	183734620	15830	15830	15830	15830	0
67	20230807	180800	183734620	15830	15830	15830	15830	0
68	20230807	180700	183734620	15830	15830	15830	15830	0
69	20230807	180600	183734620	15830	15830	15830	15830	0
70	20230807	180500	183734620	15830	15830	15830	15830	0
71	20230807	180400	183734620	15830	15830	15830	15830	0
72	20230807	180300	183734620	15830	15830	15830	15830	0
73	20230807	180200	183734620	15830	15830	15830	15830	0
74	20230807	180100	183734620	15830	15830	15830	15830	0
75	20230807	180000	183734620	15830	15830	15830	15830	0
76	20230807	175900	183734620	15830	15830	15830	15830	0
77	20230807	175800	183734620	15830	15830	15830	15830	0
78	20230807	175700	183734620	15830	15830	15830	15830	0
79	20230807	175600	183734620	15830	15830	15830	15830	0
80	20230807	175500	183734620	15830	15830	15830	15830	0
81	20230807	175400	183734620	15830	15830	15830	15830	0
82	20230807	175300	183734620	15830	15830	15830	15830	0
83	20230807	175200	183734620	15830	15830	15830	15830	0
84	20230807	175100	183734620	15830	15830	15830	15830	0
85	20230807	175000	183734620	15830	15830	15830	15830	0
86	20230807	174900	183734620	15830	15830	15830	15830	0
87	20230807	174800	183734620	15830	15830	15830	15830	0
88	20230807	174700	183734620	15830	15830	15830	15830	0
89	20230807	174600	183734620	15830	15830	15830	15830	0
90	20230807	174500	183734620	15830	15830	15830	15830	0
91	20230807	174400	183734620	15830	15830	15830	15830	0
92	20230807	174300	183734620	15830	15830	15830	15830	309
93	20230807	174200	183734620	15830	15830	15830	15830	0
94	20230807	174100	183734620	15830	15830	15830	15830	0
95	20230807	174000	183734620	15830	15830	15830	15830	0
96	20230807	173900	183734620	15830	15830	15830	15830	0
97	20230807	173800	183734620	15830	15830	15830	15830	0
98	20230807	173700	183734620	15830	15830	15830	15830	0
99	20230807	173600	183734620	15830	15830	15830	15830	0
100	20230807	173500	183734620	15830	15830	15830	15830	0
101	20230807	173400	183734620	15830	15830	15830	15830	0
102	20230807	173300	183734620	15830	15830	15830	15830	0
103	20230807	173200	183734620	15830	15830	15830	15830	0
104	20230807	173100	183734620	15830	15830	15830	15830	0
105	20230807	173000	183734620	15830	15830	15830	15830	0
106	20230807	172900	183734620	15830	15830	15830	15830	0
107	20230807	172800	183734620	15830	15830	15830	15830	0
108	20230807	172700	183734620	15830	15830	15830	15830	0
109	20230807	172600	183734620	15830	15830	15830	15830	0
110	20230807	172500	183734620	15830	15830	15830	15830	0
111	20230807	172400	183734620	15830	15830	15830	15830	0
112	20230807	172300	183734620	15830	15830	15830	15830	0
113	20230807	172200	183734620	15830	15830	15830	15830	0
114	20230807	172100	183734620	15830	15830	15830	15830	0
115	20230807	172000	183734620	15830	15830	15830	15830	0
116	20230807	171900	183734620	15830	15830	15830	15830	0
117	20230807	171800	183734620	15830	15830	15830	15830	0
118	20230807	171700	183734620	15830	15830	15830	15830	0
119	20230807	171600	183734620	15830	15830	15830	15830	0
120	20230807	171500	183734620	15830	15830	15830	15830	0
121	20230807	171400	183734620	15830	15830	15830	15830	0
122	20230807	171300	183734620	15830	15830	15830	15830	309
123	20230807	171200	183734620	15830	15830	15830	15830	0
124	20230807	171100	183734620	15830	15830	15830	15830	0
125	20230807	171000	183734620	15830	15830	15830	15830	0
126	20230807	170900	183734620	15830	15830	15830	15830	0
127	20230807	170800	183734620	15830	15830	15830	15830	0
128	20230807	170700	183734620	15830	15830	15830	15830	0
129	20230807	170600	183734620	15830	15830	15830	15830	0
130	20230807	170500	183734620	15830	15830	15830	15830	0
131	20230807	170400	183734620	15830	15830	15830	15830	0
132	20230807	170300	183734620	15830	15830	15830	15830	0
133	20230807	170200	183734620	15830	15830	15830	15830	0
134	20230807	170100	183734620	15830	15830	15830	15830	0
135	20230807	170000	183734620	15830	15830	15830	15830	0
136	20230807	165900	183734620	15830	15830	15830	15830	0
137	20230807	165800	183734620	15830	15830	15830	15830	0
138	20230807	165700	183734620	15830	15830	15830	15830	0
139	20230807	165600	183734620	15830	15830	15830	15830	0
140	20230807	165500	183734620	15830	15830	15830	15830	0
141	20230807	165400	183734620	15830	15830	15830	15830	0
142	20230807	165300	183734620	15830	15830	15830	15830	0
143	20230807	165200	183734620	15830	15830	15830	15830	0
144	20230807	165100	183734620	15830	15830	15830	15830	0
145	20230807	165000	183734620	15830	15830	15830	15830	0
146	20230807	164900	183734620	15830	15830	15830	15830	0
147	20230807	164800	183734620	15830	15830	15830	15830	0
148	20230807	164700	183734620	15830	15830	15830	15830	0
149	20230807	164600	183734620	15830	15830	15830	15830	0
150	20230807	164500	183734620	15830	15830	15830	15830	0
151	20230807	164400	183734620	15830	15830	15830	15830	0
152	20230807	164300	183734620	15830	15830	15830	15830	309
153	20230807	164200	183734620	15830	15830	15830	15830	0
154	20230807	164100	183734620	15830	15830	15830	15830	0
155	20230807	164000	183734620	15830	15830	15830	15830	0
156	20230807	163900	183734620	15830	15830	15830	15830	0
157	20230807	163800	183734620	15830	15830	15830	15830	0
158	20230807	163700	183734620	15830	15830	15830	15830	0
159	20230807	163600	183734620	15830	15830	15830	15830	0
160	20230807	163500	183734620	15830	15830	15830	15830	0
161	20230807	163400	183734620	15830	15830	15830	15830	0
162	20230807	163300	183734620	15830	15830	15830	15830	0
163	20230807	163200	183734620	15830	15830	15830	15830	0
164	20230807	163100	183734620	15830	15830	15830	15830	0
165	20230807	163000	183734620	15830	15830	15830	15830	0
166	20230807	162900	183734620	15830	15830	15830	15830	0
167	20230807	162800	183734620	15830	15830	15830	15830	0
168	20230807	162700	183734620	15830	15830	15830	15830	0
169	20230807	162600	183734620	15830	15830	15830	15830	0
170	20230807	162500	183734620	15830	15830	15830	15830	0
171	20230807	162400	183734620	15830	15830	15830	15830	0
172	20230807	162300	183734620	15830	15830	15830	15830	0
173	20230807	162200	183734620	15830	15830	15830	15830	0
174	20230807	162100	183734620	15830	15830	15830	15830	0
175	20230807	162000	183734620	15830	15830	15830	15830	0
176	20230807	161900	183734620	15830	15830	15830	15830	0
177	20230807	161800	183734620	15830	15830	15830	15830	0
178	20230807	161700	183734620	15830	15830	15830	15830	0
179	20230807	161600	183734620	15830	15830	15830	15830	0
180	20230807	161500	183734620	15830	15830	15830	15830	0
181	20230807	161400	183734620	15830	15830	15830	15830	0
182	20230807	161300	183734620	15830	15830	15830	15830	309
183	20230807	161200	183734620	15830	15830	15830	15830	0
184	20230807	161100	183734620	15830	15830	15830	15830	0
185	20230807	161000	183734620	15830	15830	15830	15830	0
186	20230807	160900	183734620	15830	15830	15830	15830	0
187	20230807	160800	183734620	15830	15830	15830	15830	0
188	20230807	160700	183734620	15830	15830	15830	15830	0
189	20230807	160600	183734620	15830	15830	15830	15830	0
190	20230807	160500	183734620	15830	15830	15830	15830	0
191	20230807	160400	183734620	15830	15830	15830	15830	0
192	20230807	160300	183734620	15830	15830	15830	15830	0
193	20230807	160200	183734620	15830	15830	15830	15830	0
194	20230807	160100	183734620	15830	15830	15830	15830	0
195	20230807	160000	183734620	15830	15830	15830	15830	0
196	20230807	155900	183734620	15830	15830	15830	15830	0
197	20230807	155800	183734620	15830	15830	15830	15830	0
198	20230807	155700	183734620	15830	15830	15830	15830	0
199	20230807	155600	183734620	15830	15830	15830	15830	0
200	20230807	155500	183734620	15830	15830	15830	15830	0
201	20230807	155400	183734620	15830	15830	15830	15830	0
202	20230807	155300	183734620	15830	15830	15830	15830	0
203	20230807	155200	183734620	15830	15830	15830	15830	0
204	20230807	155100	183734620	15830	15830	15830	15830	0
205	20230807	155000	183734620	15830	15830	15830	15830	0
206	20230807	154900	183734620	15830	15830	15830	15830	0
207	20230807	154800	183734620	15830	15830	15830	15830	0
208	20230807	154700	183734620	15830	15830	15830	15830	0
209	20230807	154600	183734620	15830	15830	15830	15830	0
210	20230807	154500	183734620	15830	15830	15830	15830	0
211	20230807	154400	183734620	15830	15830	15830	15830	0
212	20230807	154300	183734620	15830	15830	15830	15830	309
213	20230807	154200	183734620	15830	15830	15830	15830	0
214	20230807	154100	183734620	15830	15830	15830	15830	0
215	20230807	154000	183734620	15830	15830	15830	15830	0
216	20230807	153900	183734620	15830	15830	15830	15830	0
217	20230807	153800	183734620	15830	15830	15830	15830	0
218	20230807	153700	183734620	15830	15830	15830	15830	0
219	20230807	153600	183734620	15830	15830	15830	15830	0
220	20230807	153500	183734620	15830	15830	15830	15830	0
221	20230807	153400	183734620	15830	15830	15830	15830	0
222	20230807	153300	183734620	15830	15830	15830	15830	0
223	20230807	153200	183734620	15830	15830	15830	15830	0
224	20230807	153100	183734620	15830	15830	15830	15830	0
225	20230807	153000	183734620	15830	15830	15830	15830	309
226	20230807	152900	178843150	15810	15810	15810	15810	0
227	20230807	152800	178843150	15810	15810	15810	15810	0
228	20230807	152700	178843150	15810	15810	15810	15810	0
229	20230807	152600	178843150	15810	15810	15810	15810	0
230	20230807	152500	178843150	15810	15810	15810	15810	0
231	20230807	152400	178843150	15810	15810	15810	15810	0
232	20230807	152300	178843150	15810	15810	15810	15810	0
233	20230807	152200	178843150	15810	15810	15810	15810	0
234	20230807	152100	178843150	15810	15810	15810	15810	0
235	20230807	152000	178843150	15810	15810	15810	15810	0
236	20230807	151900	178843150	15810	15810	15810	15810	0
237	20230807	151800	178843150	15810	15810	15810	15810	2
238	20230807	151700	178811530	15830	15830	15830	15830	0
239	20230807	151600	178811530	15830	15830	15830	15830	0
240	20230807	151500	178811530	15830	15830	15830	15830	5
241	20230807	151400	178732380	15810	15810	15810	15810	0
242	20230807	151300	178732380	15810	15810	15810	15810	0
243	20230807	151200	178732380	15810	15810	15810	15810	10
244	20230807	151100	178574280	15810	15810	15810	15810	21
245	20230807	151000	178242270	15820	15820	15820	15800	414
246	20230807	150900	171693350	15800	15800	15800	15800	0
247	20230807	150800	171693350	15800	15800	15800	15800	0
248	20230807	150700	171693350	15800	15800	15800	15800	0
249	20230807	150600	171693350	15800	15800	15800	15800	0
250	20230807	150500	171693350	15800	15800	15800	15800	0
251	20230807	150400	171693350	15800	15800	15800	15800	0
252	20230807	150300	171693350	15800	15800	15800	15800	11
253	20230807	150200	171519550	15810	15810	15810	15810	0
254	20230807	150100	171519550	15810	15810	15810	15810	0
255	20230807	150000	171519550	15810	15810	15810	15810	0
256	20230807	145900	171519550	15810	15810	15810	15810	0
257	20230807	145800	171519550	15810	15810	15810	15810	1
258	20230807	145700	171503740	15800	15800	15800	15800	0
259	20230807	145600	171503740	15800	15800	15800	15800	0
260	20230807	145500	171503740	15800	15800	15800	15800	0
261	20230807	145400	171503740	15800	15800	15800	15800	0
262	20230807	145300	171503740	15800	15800	15800	15800	0
263	20230807	145200	171503740	15800	15800	15800	15800	0
264	20230807	145100	171503740	15800	15800	15800	15800	0
265	20230807	145000	171503740	15800	15800	15800	15800	78
266	20230807	144900	170271340	15810	15810	15810	15810	6
267	20230807	144800	170176480	15810	15810	15810	15810	0
268	20230807	144700	170176480	15810	15810	15810	15810	9
269	20230807	144600	170034190	15810	15800	15810	15800	53
270	20230807	144500	169196760	15820	15820	15820	15820	0
271	20230807	144400	169196760	15820	15820	15820	15820	0
272	20230807	144300	169196760	15820	15800	15820	15800	4
273	20230807	144200	169133500	15800	15800	15800	15800	0
274	20230807	144100	169133500	15800	15810	15810	15800	102
275	20230807	144000	167520900	15770	15770	15770	15770	0
276	20230807	143900	167520900	15770	15770	15770	15770	0
277	20230807	143800	167520900	15770	15770	15770	15770	0
278	20230807	143700	167520900	15770	15770	15770	15770	0
279	20230807	143600	167520900	15770	15770	15770	15770	0
280	20230807	143500	167520900	15770	15770	15770	15770	0
281	20230807	143400	167520900	15770	15770	15770	15770	3
282	20230807	143300	167473590	15750	15750	15750	15750	0
283	20230807	143200	167473590	15750	15750	15750	15750	0
284	20230807	143100	167473590	15750	15750	15750	15750	0
285	20230807	143000	167473590	15750	15750	15750	15750	0
286	20230807	142900	167473590	15750	15750	15750	15750	0
287	20230807	142800	167473590	15750	15750	15750	15750	0
288	20230807	142700	167473590	15750	15750	15750	15750	0
289	20230807	142600	167473590	15750	15750	15750	15750	2
290	20230807	142500	167442090	15850	15820	15850	15820	2
291	20230807	142400	167410420	15800	15790	15800	15790	212
292	20230807	142300	164060860	15790	15780	15790	15780	2
293	20230807	142200	164029290	15780	15780	15780	15780	0
294	20230807	142100	164029290	15780	15780	15780	15780	0
295	20230807	142000	164029290	15780	15780	15780	15780	0
296	20230807	141900	164029290	15780	15750	15780	15750	832
297	20230807	141800	150925170	15750	15750	15750	15750	307
298	20230807	141700	146089920	15750	15750	15750	15750	0
299	20230807	141600	146089920	15750	15750	15750	15750	0
300	20230807	141500	146089920	15750	15750	15750	15750	0
301	20230807	141400	146089920	15750	15750	15750	15750	0
302	20230807	141300	146089920	15750	15750	15750	15750	0
303	20230807	141200	146089920	15750	15750	15750	15750	0
304	20230807	141100	146089920	15750	15750	15750	15750	100
305	20230807	141000	144514920	15730	15730	15730	15730	0
306	20230807	140900	144514920	15730	15750	15750	15730	454
307	20230807	140800	137364480	15720	15720	15720	15720	0
308	20230807	140700	137364480	15720	15720	15720	15720	0
309	20230807	140600	137364480	15720	15720	15720	15720	0
310	20230807	140500	137364480	15720	15720	15720	15720	0
311	20230807	140400	137364480	15720	15720	15720	15720	0
312	20230807	140300	137364480	15720	15720	15720	15720	0
313	20230807	140200	137364480	15720	15720	15720	15720	0
314	20230807	140100	137364480	15720	15720	15720	15720	0
315	20230807	140000	137364480	15720	15750	15750	15720	442
316	20230807	135900	130403540	15750	15750	15750	15750	3
317	20230807	135800	130356290	15750	15760	15760	15750	102
318	20230807	135700	128748820	15780	15780	15780	15780	0
319	20230807	135600	128748820	15780	15780	15780	15780	0
320	20230807	135500	128748820	15780	15760	15780	15760	4
321	20230807	135400	128685760	15760	15770	15770	15760	13
322	20230807	135300	128480780	15770	15780	15780	15770	17
323	20230807	135200	128212640	15780	15780	15780	15780	0
324	20230807	135100	128212640	15780	15780	15780	15780	0
325	20230807	135000	128212640	15780	15780	15780	15780	0
326	20230807	134900	128212640	15780	15780	15780	15780	1
327	20230807	134800	128196860	15780	15780	15780	15780	18
328	20230807	134700	127912820	15780	15780	15780	15780	0
329	20230807	134600	127912820	15780	15780	15780	15780	0
330	20230807	134500	127912820	15780	15780	15780	15780	0
331	20230807	134400	127912820	15780	15780	15780	15780	20
332	20230807	134300	127597220	15780	15780	15780	15780	0
333	20230807	134200	127597220	15780	15780	15780	15780	0
334	20230807	134100	127597220	15780	15780	15780	15780	98
335	20230807	134000	126050780	15800	15800	15800	15800	0
336	20230807	133900	126050780	15800	15800	15800	15800	1
337	20230807	133800	126034980	15830	15830	15830	15830	0
338	20230807	133700	126034980	15830	15830	15830	15830	0
339	20230807	133600	126034980	15830	15830	15830	15830	0
340	20230807	133500	126034980	15830	15830	15830	15830	0
341	20230807	133400	126034980	15830	15830	15830	15830	0
342	20230807	133300	126034980	15830	15830	15830	15830	0
343	20230807	133200	126034980	15830	15830	15830	15830	35
344	20230807	133100	125480930	15830	15830	15830	15830	0
345	20230807	133000	125480930	15830	15830	15830	15830	0
346	20230807	132900	125480930	15830	15830	15830	15830	0
347	20230807	132800	125480930	15830	15830	15830	15830	35
348	20230807	132700	124926880	15820	15820	15820	15820	0
349	20230807	132600	124926880	15820	15820	15820	15820	0
350	20230807	132500	124926880	15820	15820	15820	15820	0
351	20230807	132400	124926880	15820	15820	15820	15820	0
352	20230807	132300	124926880	15820	15820	15820	15820	0
353	20230807	132200	124926880	15820	15820	15820	15820	0
354	20230807	132100	124926880	15820	15820	15820	15820	0
355	20230807	132000	124926880	15820	15820	15820	15820	1
356	20230807	131900	124911060	15820	15820	15820	15820	0
357	20230807	131800	124911060	15820	15820	15820	15820	0
358	20230807	131700	124911060	15820	15820	15820	15820	0
359	20230807	131600	124911060	15820	15820	15820	15820	0
360	20230807	131500	124911060	15820	15820	15820	15820	42
361	20230807	131400	124246620	15820	15820	15820	15820	8
362	20230807	131300	124120060	15800	15800	15800	15800	118
363	20230807	131200	122255660	15780	15780	15780	15780	0
364	20230807	131100	122255660	15780	15780	15780	15780	0
365	20230807	131000	122255660	15780	15780	15780	15780	0
366	20230807	130900	122255660	15780	15780	15780	15780	0
367	20230807	130800	122255660	15780	15780	15780	15780	0
368	20230807	130700	122255660	15780	15780	15780	15780	0
369	20230807	130600	122255660	15780	15780	15780	15780	0
370	20230807	130500	122255660	15780	15780	15780	15780	0
371	20230807	130400	122255660	15780	15780	15780	15780	0
372	20230807	130300	122255660	15780	15780	15780	15780	0
373	20230807	130200	122255660	15780	15780	15780	15780	1
374	20230807	130100	122239880	15840	15840	15840	15840	0
375	20230807	130000	122239880	15840	15840	15840	15840	0
376	20230807	125900	122239880	15840	15840	15840	15840	10
377	20230807	125800	122081480	15840	15840	15840	15840	0
378	20230807	125700	122081480	15840	15840	15840	15840	0
379	20230807	125600	122081480	15840	15840	15840	15840	0
380	20230807	125500	122081480	15840	15840	15840	15840	0
381	20230807	125400	122081480	15840	15840	15840	15840	0
382	20230807	125300	122081480	15840	15840	15840	15840	0
383	20230807	125200	122081480	15840	15840	15840	15840	0
384	20230807	125100	122081480	15840	15840	15840	15840	0
385	20230807	125000	122081480	15840	15840	15840	15840	0
386	20230807	124900	122081480	15840	15840	15840	15840	1
387	20230807	124800	122065640	15850	15850	15850	15850	0
388	20230807	124700	122065640	15850	15850	15850	15850	0
389	20230807	124600	122065640	15850	15850	15850	15850	0
390	20230807	124500	122065640	15850	15850	15850	15850	0
391	20230807	124400	122065640	15850	15850	15850	15850	0
392	20230807	124300	122065640	15850	15850	15850	15850	0
393	20230807	124200	122065640	15850	15850	15850	15850	0
394	20230807	124100	122065640	15850	15850	15850	15850	0
395	20230807	124000	122065640	15850	15850	15850	15850	0
396	20230807	123900	122065640	15850	15850	15850	15850	0
397	20230807	123800	122065640	15850	15850	15850	15850	0
398	20230807	123700	122065640	15850	15850	15850	15850	40
399	20230807	123600	121431640	15850	15850	15850	15850	0
400	20230807	123500	121431640	15850	15850	15850	15850	0
401	20230807	123400	121431640	15850	15850	15850	15850	0
402	20230807	123300	121431640	15850	15850	15850	15850	0
403	20230807	123200	121431640	15850	15850	15850	15850	101
404	20230807	123100	119830790	15860	15860	15860	15860	0
405	20230807	123000	119830790	15860	15860	15860	15860	0
406	20230807	122900	119830790	15860	15860	15860	15860	0
407	20230807	122800	119830790	15860	15860	15860	15860	0
408	20230807	122700	119830790	15860	15860	15860	15860	0
409	20230807	122600	119830790	15860	15860	15860	15860	0
410	20230807	122500	119830790	15860	15860	15860	15860	0
411	20230807	122400	119830790	15860	15860	15860	15860	0
412	20230807	122300	119830790	15860	15860	15860	15860	0
413	20230807	122200	119830790	15860	15860	15860	15860	0
414	20230807	122100	119830790	15860	15860	15860	15860	0
415	20230807	122000	119830790	15860	15860	15860	15860	0
416	20230807	121900	119830790	15860	15840	15860	15840	35
417	20230807	121800	119275730	15770	15770	15770	15770	0
418	20230807	121700	119275730	15770	15770	15770	15770	0
419	20230807	121600	119275730	15770	15770	15770	15770	0
420	20230807	121500	119275730	15770	15770	15770	15770	0
421	20230807	121400	119275730	15770	15770	15770	15770	0
422	20230807	121300	119275730	15770	15770	15770	15770	0
423	20230807	121200	119275730	15770	15770	15770	15770	0
424	20230807	121100	119275730	15770	15770	15770	15770	0
425	20230807	121000	119275730	15770	15770	15770	15770	0
426	20230807	120900	119275730	15770	15770	15770	15770	155
427	20230807	120800	116831380	15770	15770	15770	15770	0
428	20230807	120700	116831380	15770	15770	15770	15770	18
429	20230807	120600	116547520	15770	15780	15780	15760	590
430	20230807	120500	107245590	15780	15800	15800	15780	200
431	20230807	120400	104089050	15790	15790	15790	15790	0
432	20230807	120300	104089050	15790	15790	15790	15790	0
433	20230807	120200	104089050	15790	15790	15790	15790	0
434	20230807	120100	104089050	15790	15790	15790	15790	0
435	20230807	120000	104089050	15790	15790	15790	15790	0
436	20230807	115900	104089050	15790	15810	15810	15790	17
437	20230807	115800	103820550	15850	15850	15850	15850	0
438	20230807	115700	103820550	15850	15850	15850	15850	100
439	20230807	115600	102235550	15850	15850	15850	15850	0
440	20230807	115500	102235550	15850	15850	15850	15850	0
441	20230807	115400	102235550	15850	15850	15850	15850	0
442	20230807	115300	102235550	15850	15850	15850	15850	0
443	20230807	115200	102235550	15850	15850	15850	15850	0
444	20230807	115100	102235550	15850	15850	15850	15850	0
445	20230807	115000	102235550	15850	15850	15850	15850	0
446	20230807	114900	102235550	15850	15850	15850	15850	0
447	20230807	114800	102235550	15850	15850	15850	15850	0
448	20230807	114700	102235550	15850	15850	15850	15850	0
449	20230807	114600	102235550	15850	15850	15850	15850	0
450	20230807	114500	102235550	15850	15850	15850	15850	0
451	20230807	114400	102235550	15850	15850	15850	15850	0
452	20230807	114300	102235550	15850	15850	15850	15850	0
453	20230807	114200	102235550	15850	15850	15850	15850	33
454	20230807	114100	101712500	15860	15860	15860	15860	0
455	20230807	114000	101712500	15860	15860	15860	15860	0
456	20230807	113900	101712500	15860	15860	15860	15860	1
457	20230807	113800	101696640	15760	15760	15760	15760	0
458	20230807	113700	101696640	15760	15760	15760	15760	0
459	20230807	113600	101696640	15760	15760	15760	15760	0
460	20230807	113500	101696640	15760	15760	15760	15760	0
461	20230807	113400	101696640	15760	15760	15760	15760	0
462	20230807	113300	101696640	15760	15760	15760	15760	0
463	20230807	113200	101696640	15760	15760	15760	15760	0
464	20230807	113100	101696640	15760	15760	15760	15760	0
465	20230807	113000	101696640	15760	15760	15760	15760	0
466	20230807	112900	101696640	15760	15760	15760	15760	0
467	20230807	112800	101696640	15760	15760	15760	15760	0
468	20230807	112700	101696640	15760	15760	15760	15760	0
469	20230807	112600	101696640	15760	15760	15760	15760	0
470	20230807	112500	101696640	15760	15760	15760	15760	0
471	20230807	112400	101696640	15760	15760	15760	15760	2
472	20230807	112300	101665120	15860	15860	15860	15860	0
473	20230807	112200	101665120	15860	15860	15860	15860	0
474	20230807	112100	101665120	15860	15860	15860	15860	0
475	20230807	112000	101665120	15860	15860	15860	15860	0
476	20230807	111900	101665120	15860	15860	15860	15860	0
477	20230807	111800	101665120	15860	15860	15860	15860	0
478	20230807	111700	101665120	15860	15860	15860	15860	0
479	20230807	111600	101665120	15860	15860	15860	15860	0
480	20230807	111500	101665120	15860	15770	15860	15760	101
481	20230807	111400	100073190	15850	15850	15850	15850	0
482	20230807	111300	100073190	15850	15840	15850	15840	20
483	20230807	111200	99756330	15760	15770	15770	15760	87
484	20230807	111100	98385130	15760	15760	15760	15760	0
485	20230807	111000	98385130	15760	15760	15760	15760	0
486	20230807	110900	98385130	15760	15760	15760	15760	0
487	20230807	110800	98385130	15760	15830	15830	15760	120
488	20230807	110700	96491110	15830	15830	15830	15830	0
489	20230807	110600	96491110	15830	15830	15830	15830	0
490	20230807	110500	96491110	15830	15830	15830	15830	0
491	20230807	110400	96491110	15830	15830	15830	15830	0
492	20230807	110300	96491110	15830	15830	15830	15830	0
493	20230807	110200	96491110	15830	15830	15830	15830	0
494	20230807	110100	96491110	15830	15830	15830	15830	1
495	20230807	110000	96475280	15850	15840	15850	15840	66
496	20230807	105900	95429670	15830	15830	15830	15830	1
497	20230807	105800	95413840	15820	15800	15820	15800	2407
498	20230807	105700	57363930	15790	15790	15790	15790	0
499	20230807	105600	57363930	15790	15790	15790	15790	38
500	20230807	105500	56763910	15790	15790	15790	15790	0
501	20230807	105400	56763910	15790	15790	15790	15790	0
502	20230807	105300	56763910	15790	15790	15790	15790	0
503	20230807	105200	56763910	15790	15790	15790	15790	0
504	20230807	105100	56763910	15790	15790	15790	15790	0
505	20230807	105000	56763910	15790	15790	15790	15790	2
506	20230807	104900	56732330	15780	15780	15780	15780	0
507	20230807	104800	56732330	15780	15780	15780	15780	0
508	20230807	104700	56732330	15780	15780	15780	15780	1
509	20230807	104600	56716550	15770	15770	15770	15770	0
510	20230807	104500	56716550	15770	15770	15770	15770	0
511	20230807	104400	56716550	15770	15770	15770	15770	8
512	20230807	104300	56590390	15770	15770	15770	15770	6
513	20230807	104200	56495770	15760	15790	15790	15760	162
514	20230807	104100	53940880	15800	15800	15800	15800	0
515	20230807	104000	53940880	15800	15800	15800	15800	2
516	20230807	103900	53909280	15800	15810	15810	15800	4
517	20230807	103800	53846050	15820	15820	15820	15820	4
518	20230807	103700	53782770	15830	15830	15830	15830	2
519	20230807	103600	53751110	15830	15830	15830	15830	0
520	20230807	103500	53751110	15830	15830	15830	15830	0
521	20230807	103400	53751110	15830	15830	15830	15830	2
522	20230807	103300	53719450	15840	15840	15840	15840	0
523	20230807	103200	53719450	15840	15840	15840	15840	2
524	20230807	103100	53687770	15850	15850	15850	15850	106
525	20230807	103000	52007670	15850	15850	15850	15850	0
526	20230807	102900	52007670	15850	15850	15850	15850	4
527	20230807	102800	51944270	15850	15850	15850	15850	0
528	20230807	102700	51944270	15850	15850	15850	15850	0
529	20230807	102600	51944270	15850	15850	15850	15850	0
530	20230807	102500	51944270	15850	15850	15850	15850	0
531	20230807	102400	51944270	15850	15850	15850	15850	2
532	20230807	102300	51912570	15860	15860	15860	15860	0
533	20230807	102200	51912570	15860	15860	15860	15860	0
534	20230807	102100	51912570	15860	15860	15860	15860	0
535	20230807	102000	51912570	15860	15860	15860	15860	0
536	20230807	101900	51912570	15860	15860	15860	15860	0
537	20230807	101800	51912570	15860	15860	15860	15860	0
538	20230807	101700	51912570	15860	15860	15860	15860	1
539	20230807	101600	51896710	15860	15860	15860	15860	0
540	20230807	101500	51896710	15860	15860	15860	15860	0
541	20230807	101400	51896710	15860	15860	15860	15860	0
542	20230807	101300	51896710	15860	15860	15860	15860	0
543	20230807	101200	51896710	15860	15860	15860	15860	0
544	20230807	101100	51896710	15860	15860	15860	15860	0
545	20230807	101000	51896710	15860	15860	15860	15860	0
546	20230807	100900	51896710	15860	15860	15860	15860	40
547	20230807	100800	51262310	15760	15760	15760	15760	188
548	20230807	100700	48299430	15760	15780	15780	15760	169
549	20230807	100600	45635660	15780	15790	15790	15780	153
550	20230807	100500	43221280	15780	15780	15780	15780	107
551	20230807	100400	41532820	15780	15780	15780	15780	0
552	20230807	100300	41532820	15780	15780	15780	15780	0
553	20230807	100200	41532820	15780	15810	15810	15780	200
554	20230807	100100	38374830	15780	15780	15780	15780	0
555	20230807	100000	38374830	15780	15850	15850	15780	70
556	20230807	095900	37268930	15860	15910	15910	15860	6
557	20230807	095800	37173620	15800	15800	15800	15800	0
558	20230807	095700	37173620	15800	15800	15800	15800	25
559	20230807	095600	36778620	15800	15880	15880	15800	9
560	20230807	095500	36636060	15800	15800	15800	15800	0
561	20230807	095400	36636060	15800	15800	15800	15800	0
562	20230807	095300	36636060	15800	15800	15800	15800	0
563	20230807	095200	36636060	15800	15800	15800	15800	0
564	20230807	095100	36636060	15800	15880	15880	15800	500
565	20230807	095000	28735350	15930	15930	15930	15930	0
566	20230807	094900	28735350	15930	15930	15930	15930	0
567	20230807	094800	28735350	15930	15930	15930	15930	0
568	20230807	094700	28735350	15930	15930	15930	15930	0
569	20230807	094600	28735350	15930	15930	15930	15930	0
570	20230807	094500	28735350	15930	15910	15930	15910	100
571	20230807	094400	27142580	15890	15900	15900	15890	113
572	20230807	094300	25345900	15910	15910	15910	15910	0
573	20230807	094200	25345900	15910	15910	15910	15910	1
574	20230807	094100	25329990	15920	15920	15920	15920	0
575	20230807	094000	25329990	15920	15920	15920	15920	0
576	20230807	093900	25329990	15920	15920	15920	15920	0
577	20230807	093800	25329990	15920	15920	15920	15920	1
578	20230807	093700	25314070	15900	15910	15910	15900	2
579	20230807	093600	25282260	15920	15930	15930	15920	2
580	20230807	093500	25250410	15780	15800	15800	15780	562
581	20230807	093400	16375270	15800	15800	15800	15800	0
582	20230807	093300	16375270	15800	15850	15850	15800	251
583	20230807	093200	12405860	15940	15940	15940	15940	0
584	20230807	093100	12405860	15940	15940	15940	15940	1
585	20230807	093000	12389920	15850	15850	15850	15850	0
586	20230807	092900	12389920	15850	15850	15850	15850	5
587	20230807	092800	12310670	15850	15880	15880	15850	49
588	20230807	092700	11533900	15880	15880	15880	15880	0
589	20230807	092600	11533900	15880	15880	15880	15880	0
590	20230807	092500	11533900	15880	15930	15930	15880	165
591	20230807	092400	8910660	15930	15930	15930	15930	0
592	20230807	092300	8910660	15930	15930	15930	15930	0
593	20230807	092200	8910660	15930	15930	15930	15930	0
594	20230807	092100	8910660	15930	15930	15930	15930	0
595	20230807	092000	8910660	15930	15930	15930	15930	0
596	20230807	091900	8910660	15930	15930	15930	15930	0
597	20230807	091800	8910660	15930	15930	15930	15930	0
598	20230807	091700	8910660	15930	15930	15930	15930	0
599	20230807	091600	8910660	15930	15930	15930	15930	0
600	20230807	091500	8910660	15930	15930	15930	15930	2
601	20230807	091400	8878800	15930	15930	15930	15930	124
602	20230807	091300	6903480	15930	15940	15940	15930	15
603	20230807	091200	6664520	15930	15930	15930	15930	51
604	20230807	091100	5852090	15930	15930	15930	15930	0
605	20230807	091000	5852090	15930	15970	15970	15930	231
606	20230807	090900	2164890	15980	15980	15980	15980	0
607	20230807	090800	2164890	15980	15980	15980	15980	0
608	20230807	090700	2164890	15980	15980	15980	15980	0
609	20230807	090600	2164890	15980	15980	15980	15980	30
610	20230807	090500	1685490	15990	16000	16000	15990	13
611	20230807	090400	1477590	16120	16120	16120	16120	0
612	20230807	090300	1477590	16120	16120	16120	16120	20
613	20230807	090200	1155190	16120	15980	16140	15980	61
614	20230807	090100	175890	15990	15990	15990	15990	0
615	20230807	090000	175890	15990	15990	15990	15990	11