KissMeData/038390/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	191100	58404030	15710	15710	15710	15710	149
3	20230821	191000	58404030	15710	15710	15710	15710	0
4	20230821	190900	58404030	15710	15710	15710	15710	0
5	20230821	190800	58404030	15710	15710	15710	15710	0
6	20230821	190700	58404030	15710	15710	15710	15710	0
7	20230821	190600	58404030	15710	15710	15710	15710	0
8	20230821	190500	58404030	15710	15710	15710	15710	0
9	20230821	190400	58404030	15710	15710	15710	15710	0
10	20230821	190300	58404030	15710	15710	15710	15710	0
11	20230821	190200	58404030	15710	15710	15710	15710	0
12	20230821	190100	58404030	15710	15710	15710	15710	0
13	20230821	190000	58404030	15710	15710	15710	15710	0
14	20230821	185900	58404030	15710	15710	15710	15710	0
15	20230821	185800	58404030	15710	15710	15710	15710	0
16	20230821	185700	58404030	15710	15710	15710	15710	0
17	20230821	185600	58404030	15710	15710	15710	15710	0
18	20230821	185500	58404030	15710	15710	15710	15710	0
19	20230821	185400	58404030	15710	15710	15710	15710	0
20	20230821	185300	58404030	15710	15710	15710	15710	0
21	20230821	185200	58404030	15710	15710	15710	15710	0
22	20230821	185100	58404030	15710	15710	15710	15710	0
23	20230821	185000	58404030	15710	15710	15710	15710	0
24	20230821	184900	58404030	15710	15710	15710	15710	0
25	20230821	184800	58404030	15710	15710	15710	15710	0
26	20230821	184700	58404030	15710	15710	15710	15710	0
27	20230821	184600	58404030	15710	15710	15710	15710	0
28	20230821	184500	58404030	15710	15710	15710	15710	0
29	20230821	184400	58404030	15710	15710	15710	15710	0
30	20230821	184300	58404030	15710	15710	15710	15710	0
31	20230821	184200	58404030	15710	15710	15710	15710	0
32	20230821	184100	58404030	15710	15710	15710	15710	149
33	20230821	184000	58404030	15710	15710	15710	15710	0
34	20230821	183900	58404030	15710	15710	15710	15710	0
35	20230821	183800	58404030	15710	15710	15710	15710	0
36	20230821	183700	58404030	15710	15710	15710	15710	0
37	20230821	183600	58404030	15710	15710	15710	15710	0
38	20230821	183500	58404030	15710	15710	15710	15710	0
39	20230821	183400	58404030	15710	15710	15710	15710	0
40	20230821	183300	58404030	15710	15710	15710	15710	0
41	20230821	183200	58404030	15710	15710	15710	15710	0
42	20230821	183100	58404030	15710	15710	15710	15710	0
43	20230821	183000	58404030	15710	15710	15710	15710	0
44	20230821	182900	58404030	15710	15710	15710	15710	0
45	20230821	182800	58404030	15710	15710	15710	15710	0
46	20230821	182700	58404030	15710	15710	15710	15710	0
47	20230821	182600	58404030	15710	15710	15710	15710	0
48	20230821	182500	58404030	15710	15710	15710	15710	0
49	20230821	182400	58404030	15710	15710	15710	15710	0
50	20230821	182300	58404030	15710	15710	15710	15710	0
51	20230821	182200	58404030	15710	15710	15710	15710	0
52	20230821	182100	58404030	15710	15710	15710	15710	0
53	20230821	182000	58404030	15710	15710	15710	15710	0
54	20230821	181900	58404030	15710	15710	15710	15710	0
55	20230821	181800	58404030	15710	15710	15710	15710	0
56	20230821	181700	58404030	15710	15710	15710	15710	0
57	20230821	181600	58404030	15710	15710	15710	15710	0
58	20230821	181500	58404030	15710	15710	15710	15710	0
59	20230821	181400	58404030	15710	15710	15710	15710	0
60	20230821	181300	58404030	15710	15710	15710	15710	0
61	20230821	181200	58404030	15710	15710	15710	15710	0
62	20230821	181100	58404030	15710	15710	15710	15710	149
63	20230821	181000	58404030	15710	15710	15710	15710	0
64	20230821	180900	58404030	15710	15710	15710	15710	0
65	20230821	180800	58404030	15710	15710	15710	15710	0
66	20230821	180700	58404030	15710	15710	15710	15710	0
67	20230821	180600	58404030	15710	15710	15710	15710	0
68	20230821	180500	58404030	15710	15710	15710	15710	0
69	20230821	180400	58404030	15710	15710	15710	15710	0
70	20230821	180300	58404030	15710	15710	15710	15710	0
71	20230821	180200	58404030	15710	15710	15710	15710	0
72	20230821	180100	58404030	15710	15710	15710	15710	0
73	20230821	180000	58404030	15710	15710	15710	15710	0
74	20230821	175900	58404030	15710	15710	15710	15710	0
75	20230821	175800	58404030	15710	15710	15710	15710	0
76	20230821	175700	58404030	15710	15710	15710	15710	0
77	20230821	175600	58404030	15710	15710	15710	15710	0
78	20230821	175500	58404030	15710	15710	15710	15710	0
79	20230821	175400	58404030	15710	15710	15710	15710	0
80	20230821	175300	58404030	15710	15710	15710	15710	0
81	20230821	175200	58404030	15710	15710	15710	15710	0
82	20230821	175100	58404030	15710	15710	15710	15710	0
83	20230821	175000	58404030	15710	15710	15710	15710	0
84	20230821	174900	58404030	15710	15710	15710	15710	0
85	20230821	174800	58404030	15710	15710	15710	15710	0
86	20230821	174700	58404030	15710	15710	15710	15710	0
87	20230821	174600	58404030	15710	15710	15710	15710	0
88	20230821	174500	58404030	15710	15710	15710	15710	0
89	20230821	174400	58404030	15710	15710	15710	15710	0
90	20230821	174300	58404030	15710	15710	15710	15710	0
91	20230821	174200	58404030	15710	15710	15710	15710	0
92	20230821	174100	58404030	15710	15710	15710	15710	149
93	20230821	174000	58404030	15710	15710	15710	15710	0
94	20230821	173900	58404030	15710	15710	15710	15710	0
95	20230821	173800	58404030	15710	15710	15710	15710	0
96	20230821	173700	58404030	15710	15710	15710	15710	0
97	20230821	173600	58404030	15710	15710	15710	15710	0
98	20230821	173500	58404030	15710	15710	15710	15710	0
99	20230821	173400	58404030	15710	15710	15710	15710	0
100	20230821	173300	58404030	15710	15710	15710	15710	0
101	20230821	173200	58404030	15710	15710	15710	15710	0
102	20230821	173100	58404030	15710	15710	15710	15710	0
103	20230821	173000	58404030	15710	15710	15710	15710	0
104	20230821	172900	58404030	15710	15710	15710	15710	0
105	20230821	172800	58404030	15710	15710	15710	15710	0
106	20230821	172700	58404030	15710	15710	15710	15710	0
107	20230821	172600	58404030	15710	15710	15710	15710	0
108	20230821	172500	58404030	15710	15710	15710	15710	0
109	20230821	172400	58404030	15710	15710	15710	15710	0
110	20230821	172300	58404030	15710	15710	15710	15710	0
111	20230821	172200	58404030	15710	15710	15710	15710	0
112	20230821	172100	58404030	15710	15710	15710	15710	0
113	20230821	172000	58404030	15710	15710	15710	15710	0
114	20230821	171900	58404030	15710	15710	15710	15710	0
115	20230821	171800	58404030	15710	15710	15710	15710	0
116	20230821	171700	58404030	15710	15710	15710	15710	0
117	20230821	171600	58404030	15710	15710	15710	15710	0
118	20230821	171500	58404030	15710	15710	15710	15710	0
119	20230821	171400	58404030	15710	15710	15710	15710	0
120	20230821	171300	58404030	15710	15710	15710	15710	0
121	20230821	171200	58404030	15710	15710	15710	15710	0
122	20230821	171100	58404030	15710	15710	15710	15710	149
123	20230821	171000	58404030	15710	15710	15710	15710	0
124	20230821	170900	58404030	15710	15710	15710	15710	0
125	20230821	170800	58404030	15710	15710	15710	15710	0
126	20230821	170700	58404030	15710	15710	15710	15710	0
127	20230821	170600	58404030	15710	15710	15710	15710	0
128	20230821	170500	58404030	15710	15710	15710	15710	0
129	20230821	170400	58404030	15710	15710	15710	15710	0
130	20230821	170300	58404030	15710	15710	15710	15710	0
131	20230821	170200	58404030	15710	15710	15710	15710	0
132	20230821	170100	58404030	15710	15710	15710	15710	0
133	20230821	170000	58404030	15710	15710	15710	15710	0
134	20230821	165900	58404030	15710	15710	15710	15710	0
135	20230821	165800	58404030	15710	15710	15710	15710	0
136	20230821	165700	58404030	15710	15710	15710	15710	0
137	20230821	165600	58404030	15710	15710	15710	15710	0
138	20230821	165500	58404030	15710	15710	15710	15710	0
139	20230821	165400	58404030	15710	15710	15710	15710	0
140	20230821	165300	58404030	15710	15710	15710	15710	0
141	20230821	165200	58404030	15710	15710	15710	15710	0
142	20230821	165100	58404030	15710	15710	15710	15710	0
143	20230821	165000	58404030	15710	15710	15710	15710	0
144	20230821	164900	58404030	15710	15710	15710	15710	0
145	20230821	164800	58404030	15710	15710	15710	15710	0
146	20230821	164700	58404030	15710	15710	15710	15710	0
147	20230821	164600	58404030	15710	15710	15710	15710	0
148	20230821	164500	58404030	15710	15710	15710	15710	0
149	20230821	164400	58404030	15710	15710	15710	15710	0
150	20230821	164300	58404030	15710	15710	15710	15710	0
151	20230821	164200	58404030	15710	15710	15710	15710	0
152	20230821	164100	58404030	15710	15710	15710	15710	149
153	20230821	164000	58404030	15710	15710	15710	15710	0
154	20230821	163900	58404030	15710	15710	15710	15710	0
155	20230821	163800	58404030	15710	15710	15710	15710	0
156	20230821	163700	58404030	15710	15710	15710	15710	0
157	20230821	163600	58404030	15710	15710	15710	15710	0
158	20230821	163500	58404030	15710	15710	15710	15710	0
159	20230821	163400	58404030	15710	15710	15710	15710	0
160	20230821	163300	58404030	15710	15710	15710	15710	0
161	20230821	163200	58404030	15710	15710	15710	15710	0
162	20230821	163100	58404030	15710	15710	15710	15710	0
163	20230821	163000	58404030	15710	15710	15710	15710	0
164	20230821	162900	58404030	15710	15710	15710	15710	0
165	20230821	162800	58404030	15710	15710	15710	15710	0
166	20230821	162700	58404030	15710	15710	15710	15710	0
167	20230821	162600	58404030	15710	15710	15710	15710	0
168	20230821	162500	58404030	15710	15710	15710	15710	0
169	20230821	162400	58404030	15710	15710	15710	15710	0
170	20230821	162300	58404030	15710	15710	15710	15710	0
171	20230821	162200	58404030	15710	15710	15710	15710	0
172	20230821	162100	58404030	15710	15710	15710	15710	0
173	20230821	162000	58404030	15710	15710	15710	15710	0
174	20230821	161900	58404030	15710	15710	15710	15710	0
175	20230821	161800	58404030	15710	15710	15710	15710	0
176	20230821	161700	58404030	15710	15710	15710	15710	0
177	20230821	161600	58404030	15710	15710	15710	15710	0
178	20230821	161500	58404030	15710	15710	15710	15710	0
179	20230821	161400	58404030	15710	15710	15710	15710	0
180	20230821	161300	58404030	15710	15710	15710	15710	0
181	20230821	161200	58404030	15710	15710	15710	15710	0
182	20230821	161100	58404030	15710	15710	15710	15710	149
183	20230821	161000	58404030	15710	15710	15710	15710	0
184	20230821	160900	58404030	15710	15710	15710	15710	0
185	20230821	160800	58404030	15710	15710	15710	15710	0
186	20230821	160700	58404030	15710	15710	15710	15710	0
187	20230821	160600	58404030	15710	15710	15710	15710	0
188	20230821	160500	58404030	15710	15710	15710	15710	0
189	20230821	160400	58404030	15710	15710	15710	15710	0
190	20230821	160300	58404030	15710	15710	15710	15710	0
191	20230821	160200	58404030	15710	15710	15710	15710	0
192	20230821	160100	58404030	15710	15710	15710	15710	0
193	20230821	160000	58404030	15710	15710	15710	15710	0
194	20230821	155900	58404030	15710	15710	15710	15710	0
195	20230821	155800	58404030	15710	15710	15710	15710	0
196	20230821	155700	58404030	15710	15710	15710	15710	0
197	20230821	155600	58404030	15710	15710	15710	15710	0
198	20230821	155500	58404030	15710	15710	15710	15710	0
199	20230821	155400	58404030	15710	15710	15710	15710	0
200	20230821	155300	58404030	15710	15710	15710	15710	0
201	20230821	155200	58404030	15710	15710	15710	15710	0
202	20230821	155100	58404030	15710	15710	15710	15710	0
203	20230821	155000	58404030	15710	15710	15710	15710	0
204	20230821	154900	58404030	15710	15710	15710	15710	0
205	20230821	154800	58404030	15710	15710	15710	15710	0
206	20230821	154700	58404030	15710	15710	15710	15710	0
207	20230821	154600	58404030	15710	15710	15710	15710	0
208	20230821	154500	58404030	15710	15710	15710	15710	0
209	20230821	154400	58404030	15710	15710	15710	15710	0
210	20230821	154300	58404030	15710	15710	15710	15710	0
211	20230821	154200	58404030	15710	15710	15710	15710	0
212	20230821	154100	58404030	15710	15710	15710	15710	149
213	20230821	154000	58404030	15710	15710	15710	15710	0
214	20230821	153900	58404030	15710	15710	15710	15710	0
215	20230821	153800	58404030	15710	15710	15710	15710	0
216	20230821	153700	58404030	15710	15710	15710	15710	0
217	20230821	153600	58404030	15710	15710	15710	15710	0
218	20230821	153500	58404030	15710	15710	15710	15710	0
219	20230821	153400	58404030	15710	15710	15710	15710	0
220	20230821	153300	58404030	15710	15710	15710	15710	0
221	20230821	153200	58404030	15710	15710	15710	15710	0
222	20230821	153100	58404030	15710	15710	15710	15710	0
223	20230821	153000	58404030	15710	15710	15710	15710	149
224	20230821	152900	56063240	15720	15720	15720	15720	0
225	20230821	152800	56063240	15720	15720	15720	15720	0
226	20230821	152700	56063240	15720	15720	15720	15720	0
227	20230821	152600	56063240	15720	15720	15720	15720	0
228	20230821	152500	56063240	15720	15720	15720	15720	0
229	20230821	152400	56063240	15720	15720	15720	15720	0
230	20230821	152300	56063240	15720	15720	15720	15720	0
231	20230821	152200	56063240	15720	15720	15720	15720	0
232	20230821	152100	56063240	15720	15720	15720	15720	0
233	20230821	152000	56063240	15720	15720	15720	15720	0
234	20230821	151900	56063240	15720	15720	15720	15720	0
235	20230821	151800	56063240	15720	15720	15720	15720	0
236	20230821	151700	56063240	15720	15720	15720	15720	0
237	20230821	151600	56063240	15720	15720	15720	15720	0
238	20230821	151500	56063240	15720	15720	15720	15720	0
239	20230821	151400	56063240	15720	15720	15720	15720	0
240	20230821	151300	56063240	15720	15720	15720	15720	0
241	20230821	151200	56063240	15720	15720	15720	15720	0
242	20230821	151100	56063240	15720	15720	15720	15720	1
243	20230821	151000	56047520	15710	15710	15710	15710	0
244	20230821	150900	56047520	15710	15710	15710	15710	0
245	20230821	150800	56047520	15710	15710	15710	15710	0
246	20230821	150700	56047520	15710	15710	15710	15710	0
247	20230821	150600	56047520	15710	15710	15710	15710	0
248	20230821	150500	56047520	15710	15710	15710	15710	0
249	20230821	150400	56047520	15710	15710	15710	15710	0
250	20230821	150300	56047520	15710	15720	15720	15710	20
251	20230821	150200	55733140	15730	15730	15730	15730	0
252	20230821	150100	55733140	15730	15730	15730	15730	0
253	20230821	150000	55733140	15730	15730	15730	15730	0
254	20230821	145900	55733140	15730	15730	15730	15730	0
255	20230821	145800	55733140	15730	15730	15730	15730	0
256	20230821	145700	55733140	15730	15730	15730	15730	0
257	20230821	145600	55733140	15730	15730	15730	15730	0
258	20230821	145500	55733140	15730	15730	15730	15730	0
259	20230821	145400	55733140	15730	15750	15750	15720	232
260	20230821	145300	52084960	15750	15750	15750	15750	0
261	20230821	145200	52084960	15750	15750	15750	15750	0
262	20230821	145100	52084960	15750	15760	15760	15750	35
263	20230821	145000	51533660	15760	15760	15760	15760	0
264	20230821	144900	51533660	15760	15760	15760	15760	0
265	20230821	144800	51533660	15760	15760	15760	15760	0
266	20230821	144700	51533660	15760	15760	15760	15760	0
267	20230821	144600	51533660	15760	15760	15760	15760	0
268	20230821	144500	51533660	15760	15760	15760	15760	0
269	20230821	144400	51533660	15760	15760	15760	15760	0
270	20230821	144300	51533660	15760	15760	15760	15760	0
271	20230821	144200	51533660	15760	15760	15760	15760	0
272	20230821	144100	51533660	15760	15760	15760	15760	0
273	20230821	144000	51533660	15760	15760	15760	15760	0
274	20230821	143900	51533660	15760	15760	15760	15760	5
275	20230821	143800	51454860	15770	15770	15770	15770	0
276	20230821	143700	51454860	15770	15770	15770	15770	0
277	20230821	143600	51454860	15770	15770	15770	15770	50
278	20230821	143500	50666360	15760	15760	15760	15760	0
279	20230821	143400	50666360	15760	15760	15760	15760	0
280	20230821	143300	50666360	15760	15760	15760	15760	2
281	20230821	143200	50634840	15760	15760	15760	15760	35
282	20230821	143100	50083240	15740	15740	15740	15740	0
283	20230821	143000	50083240	15740	15740	15740	15740	0
284	20230821	142900	50083240	15740	15740	15740	15740	1
285	20230821	142800	50067500	15740	15740	15740	15740	0
286	20230821	142700	50067500	15740	15740	15740	15740	0
287	20230821	142600	50067500	15740	15740	15740	15740	0
288	20230821	142500	50067500	15740	15740	15740	15740	0
289	20230821	142400	50067500	15740	15740	15740	15740	0
290	20230821	142300	50067500	15740	15740	15740	15740	0
291	20230821	142200	50067500	15740	15740	15740	15740	0
292	20230821	142100	50067500	15740	15740	15740	15740	0
293	20230821	142000	50067500	15740	15740	15740	15740	0
294	20230821	141900	50067500	15740	15740	15740	15740	0
295	20230821	141800	50067500	15740	15740	15740	15740	1
296	20230821	141700	50051760	15740	15740	15740	15740	0
297	20230821	141600	50051760	15740	15740	15740	15740	0
298	20230821	141500	50051760	15740	15740	15740	15740	0
299	20230821	141400	50051760	15740	15740	15740	15740	0
300	20230821	141300	50051760	15740	15740	15740	15740	0
301	20230821	141200	50051760	15740	15740	15740	15740	0
302	20230821	141100	50051760	15740	15740	15740	15740	0
303	20230821	141000	50051760	15740	15740	15740	15740	0
304	20230821	140900	50051760	15740	15740	15740	15740	0
305	20230821	140800	50051760	15740	15740	15740	15740	0
306	20230821	140700	50051760	15740	15740	15740	15740	0
307	20230821	140600	50051760	15740	15740	15740	15740	4
308	20230821	140500	49988800	15740	15740	15740	15740	0
309	20230821	140400	49988800	15740	15740	15740	15740	0
310	20230821	140300	49988800	15740	15740	15740	15740	0
311	20230821	140200	49988800	15740	15740	15740	15740	0
312	20230821	140100	49988800	15740	15740	15740	15740	0
313	20230821	140000	49988800	15740	15740	15740	15740	0
314	20230821	135900	49988800	15740	15740	15740	15740	1
315	20230821	135800	49973060	15750	15750	15750	15750	0
316	20230821	135700	49973060	15750	15750	15750	15750	0
317	20230821	135600	49973060	15750	15750	15750	15750	0
318	20230821	135500	49973060	15750	15750	15750	15750	0
319	20230821	135400	49973060	15750	15750	15750	15750	0
320	20230821	135300	49973060	15750	15750	15750	15750	0
321	20230821	135200	49973060	15750	15750	15750	15750	0
322	20230821	135100	49973060	15750	15750	15750	15750	0
323	20230821	135000	49973060	15750	15750	15750	15750	0
324	20230821	134900	49973060	15750	15750	15750	15750	0
325	20230821	134800	49973060	15750	15750	15750	15750	15
326	20230821	134700	49736810	15730	15730	15730	15730	0
327	20230821	134600	49736810	15730	15730	15730	15730	0
328	20230821	134500	49736810	15730	15730	15730	15730	0
329	20230821	134400	49736810	15730	15730	15730	15730	0
330	20230821	134300	49736810	15730	15730	15730	15730	0
331	20230821	134200	49736810	15730	15730	15730	15730	0
332	20230821	134100	49736810	15730	15730	15730	15730	0
333	20230821	134000	49736810	15730	15730	15730	15730	0
334	20230821	133900	49736810	15730	15740	15740	15730	1006
335	20230821	133800	33912130	15740	15740	15740	15740	0
336	20230821	133700	33912130	15740	15760	15760	15740	359
337	20230821	133600	28259130	15760	15760	15760	15760	0
338	20230821	133500	28259130	15760	15760	15760	15760	0
339	20230821	133400	28259130	15760	15760	15760	15760	0
340	20230821	133300	28259130	15760	15760	15760	15760	0
341	20230821	133200	28259130	15760	15760	15760	15760	0
342	20230821	133100	28259130	15760	15760	15760	15760	0
343	20230821	133000	28259130	15760	15760	15760	15760	0
344	20230821	132900	28259130	15760	15760	15760	15760	5
345	20230821	132800	28180330	15760	15760	15760	15760	0
346	20230821	132700	28180330	15760	15760	15760	15760	0
347	20230821	132600	28180330	15760	15760	15760	15760	40
348	20230821	132500	27549930	15750	15750	15750	15750	0
349	20230821	132400	27549930	15750	15750	15750	15750	0
350	20230821	132300	27549930	15750	15750	15750	15750	0
351	20230821	132200	27549930	15750	15750	15750	15750	0
352	20230821	132100	27549930	15750	15750	15750	15750	0
353	20230821	132000	27549930	15750	15750	15750	15750	0
354	20230821	131900	27549930	15750	15750	15750	15750	0
355	20230821	131800	27549930	15750	15750	15750	15750	0
356	20230821	131700	27549930	15750	15750	15750	15750	0
357	20230821	131600	27549930	15750	15750	15750	15750	0
358	20230821	131500	27549930	15750	15750	15750	15750	0
359	20230821	131400	27549930	15750	15750	15750	15750	0
360	20230821	131300	27549930	15750	15750	15750	15750	0
361	20230821	131200	27549930	15750	15750	15750	15750	0
362	20230821	131100	27549930	15750	15750	15750	15750	0
363	20230821	131000	27549930	15750	15750	15750	15750	0
364	20230821	130900	27549930	15750	15750	15750	15750	0
365	20230821	130800	27549930	15750	15750	15750	15750	0
366	20230821	130700	27549930	15750	15750	15750	15750	0
367	20230821	130600	27549930	15750	15750	15750	15750	0
368	20230821	130500	27549930	15750	15750	15750	15750	0
369	20230821	130400	27549930	15750	15750	15750	15750	0
370	20230821	130300	27549930	15750	15750	15750	15750	0
371	20230821	130200	27549930	15750	15750	15750	15750	0
372	20230821	130100	27549930	15750	15750	15750	15750	0
373	20230821	130000	27549930	15750	15750	15750	15750	0
374	20230821	125900	27549930	15750	15750	15750	15750	0
375	20230821	125800	27549930	15750	15750	15750	15750	0
376	20230821	125700	27549930	15750	15750	15750	15750	0
377	20230821	125600	27549930	15750	15750	15750	15750	0
378	20230821	125500	27549930	15750	15750	15750	15750	10
379	20230821	125400	27392430	15750	15750	15750	15750	0
380	20230821	125300	27392430	15750	15750	15750	15750	0
381	20230821	125200	27392430	15750	15750	15750	15750	0
382	20230821	125100	27392430	15750	15750	15750	15750	1
383	20230821	125000	27376680	15750	15750	15750	15750	0
384	20230821	124900	27376680	15750	15750	15750	15750	0
385	20230821	124800	27376680	15750	15750	15750	15750	0
386	20230821	124700	27376680	15750	15750	15750	15750	0
387	20230821	124600	27376680	15750	15750	15750	15750	0
388	20230821	124500	27376680	15750	15750	15750	15750	0
389	20230821	124400	27376680	15750	15750	15750	15750	0
390	20230821	124300	27376680	15750	15750	15750	15750	0
391	20230821	124200	27376680	15750	15750	15750	15750	0
392	20230821	124100	27376680	15750	15750	15750	15750	0
393	20230821	124000	27376680	15750	15750	15750	15750	0
394	20230821	123900	27376680	15750	15750	15750	15750	0
395	20230821	123800	27376680	15750	15750	15750	15750	0
396	20230821	123700	27376680	15750	15750	15750	15750	0
397	20230821	123600	27376680	15750	15750	15750	15750	0
398	20230821	123500	27376680	15750	15750	15750	15750	0
399	20230821	123400	27376680	15750	15750	15750	15750	0
400	20230821	123300	27376680	15750	15750	15750	15750	0
401	20230821	123200	27376680	15750	15750	15750	15750	0
402	20230821	123100	27376680	15750	15750	15750	15750	3
403	20230821	123000	27329430	15740	15740	15740	15740	0
404	20230821	122900	27329430	15740	15740	15740	15740	0
405	20230821	122800	27329430	15740	15740	15740	15740	0
406	20230821	122700	27329430	15740	15740	15740	15740	3
407	20230821	122600	27282210	15750	15750	15750	15750	0
408	20230821	122500	27282210	15750	15750	15750	15750	0
409	20230821	122400	27282210	15750	15750	15750	15750	0
410	20230821	122300	27282210	15750	15750	15750	15750	0
411	20230821	122200	27282210	15750	15750	15750	15750	0
412	20230821	122100	27282210	15750	15750	15750	15750	0
413	20230821	122000	27282210	15750	15750	15750	15750	0
414	20230821	121900	27282210	15750	15750	15750	15750	0
415	20230821	121800	27282210	15750	15750	15750	15750	2
416	20230821	121700	27250710	15750	15750	15750	15750	0
417	20230821	121600	27250710	15750	15750	15750	15750	0
418	20230821	121500	27250710	15750	15750	15750	15750	0
419	20230821	121400	27250710	15750	15750	15750	15750	0
420	20230821	121300	27250710	15750	15750	15750	15750	0
421	20230821	121200	27250710	15750	15750	15750	15750	0
422	20230821	121100	27250710	15750	15750	15750	15750	0
423	20230821	121000	27250710	15750	15750	15750	15750	21
424	20230821	120900	26919960	15750	15750	15750	15750	15
425	20230821	120800	26683710	15750	15750	15750	15750	0
426	20230821	120700	26683710	15750	15750	15750	15750	0
427	20230821	120600	26683710	15750	15750	15750	15750	0
428	20230821	120500	26683710	15750	15750	15750	15750	33
429	20230821	120400	26163960	15830	15830	15830	15830	0
430	20230821	120300	26163960	15830	15830	15830	15830	0
431	20230821	120200	26163960	15830	15820	15830	15820	3
432	20230821	120100	26116480	15830	15830	15830	15830	0
433	20230821	120000	26116480	15830	15830	15830	15830	0
434	20230821	115900	26116480	15830	15830	15830	15830	3
435	20230821	115800	26068990	15830	15830	15830	15830	4
436	20230821	115700	26005670	15820	15820	15820	15820	0
437	20230821	115600	26005670	15820	15820	15820	15820	0
438	20230821	115500	26005670	15820	15820	15820	15820	0
439	20230821	115400	26005670	15820	15820	15820	15820	0
440	20230821	115300	26005670	15820	15820	15820	15820	0
441	20230821	115200	26005670	15820	15820	15820	15820	0
442	20230821	115100	26005670	15820	15750	15820	15750	180
443	20230821	115000	23169970	15750	15750	15750	15750	0
444	20230821	114900	23169970	15750	15750	15750	15750	0
445	20230821	114800	23169970	15750	15750	15750	15750	0
446	20230821	114700	23169970	15750	15750	15750	15750	0
447	20230821	114600	23169970	15750	15750	15750	15750	0
448	20230821	114500	23169970	15750	15750	15750	15750	0
449	20230821	114400	23169970	15750	15750	15750	15750	0
450	20230821	114300	23169970	15750	15750	15750	15750	1
451	20230821	114200	23154220	15820	15820	15820	15820	0
452	20230821	114100	23154220	15820	15820	15820	15820	0
453	20230821	114000	23154220	15820	15820	15820	15820	0
454	20230821	113900	23154220	15820	15820	15820	15820	1
455	20230821	113800	23138400	15820	15820	15820	15820	0
456	20230821	113700	23138400	15820	15820	15820	15820	0
457	20230821	113600	23138400	15820	15820	15820	15820	0
458	20230821	113500	23138400	15820	15820	15820	15820	0
459	20230821	113400	23138400	15820	15820	15820	15820	0
460	20230821	113300	23138400	15820	15820	15820	15820	0
461	20230821	113200	23138400	15820	15820	15820	15820	0
462	20230821	113100	23138400	15820	15820	15820	15820	0
463	20230821	113000	23138400	15820	15820	15820	15820	0
464	20230821	112900	23138400	15820	15820	15820	15820	7
465	20230821	112800	23027660	15820	15820	15820	15820	0
466	20230821	112700	23027660	15820	15810	15820	15810	5
467	20230821	112600	22948590	15800	15800	15800	15800	0
468	20230821	112500	22948590	15800	15800	15800	15800	0
469	20230821	112400	22948590	15800	15800	15800	15800	0
470	20230821	112300	22948590	15800	15800	15800	15800	0
471	20230821	112200	22948590	15800	15800	15800	15800	0
472	20230821	112100	22948590	15800	15800	15800	15800	0
473	20230821	112000	22948590	15800	15800	15800	15800	0
474	20230821	111900	22948590	15800	15800	15800	15800	0
475	20230821	111800	22948590	15800	15800	15800	15800	0
476	20230821	111700	22948590	15800	15800	15800	15800	1
477	20230821	111600	22932790	15750	15800	15800	15750	20
478	20230821	111500	22616840	15740	15790	15790	15740	99
479	20230821	111400	21053780	15740	15740	15740	15740	0
480	20230821	111300	21053780	15740	15770	15770	15740	49
481	20230821	111200	20281200	15730	15730	15730	15730	0
482	20230821	111100	20281200	15730	15730	15730	15730	0
483	20230821	111000	20281200	15730	15730	15730	15730	0
484	20230821	110900	20281200	15730	15730	15730	15730	0
485	20230821	110800	20281200	15730	15730	15730	15730	0
486	20230821	110700	20281200	15730	15730	15730	15730	0
487	20230821	110600	20281200	15730	15730	15730	15730	0
488	20230821	110500	20281200	15730	15730	15730	15730	0
489	20230821	110400	20281200	15730	15730	15730	15730	5
490	20230821	110300	20202550	15710	15710	15710	15710	0
491	20230821	110200	20202550	15710	15710	15710	15710	0
492	20230821	110100	20202550	15710	15710	15710	15710	0
493	20230821	110000	20202550	15710	15710	15710	15710	0
494	20230821	105900	20202550	15710	15710	15710	15710	0
495	20230821	105800	20202550	15710	15710	15710	15710	0
496	20230821	105700	20202550	15710	15710	15710	15710	0
497	20230821	105600	20202550	15710	15710	15710	15710	0
498	20230821	105500	20202550	15710	15710	15710	15710	0
499	20230821	105400	20202550	15710	15710	15710	15710	0
500	20230821	105300	20202550	15710	15710	15710	15710	0
501	20230821	105200	20202550	15710	15760	15770	15710	502
502	20230821	105100	12316020	15760	15760	15760	15760	1
503	20230821	105000	12300260	15710	15710	15710	15710	0
504	20230821	104900	12300260	15710	15710	15710	15710	0
505	20230821	104800	12300260	15710	15710	15710	15710	0
506	20230821	104700	12300260	15710	15710	15710	15710	0
507	20230821	104600	12300260	15710	15710	15710	15710	0
508	20230821	104500	12300260	15710	15710	15710	15710	0
509	20230821	104400	12300260	15710	15710	15710	15710	0
510	20230821	104300	12300260	15710	15710	15710	15710	0
511	20230821	104200	12300260	15710	15710	15710	15710	0
512	20230821	104100	12300260	15710	15710	15710	15710	0
513	20230821	104000	12300260	15710	15710	15710	15710	0
514	20230821	103900	12300260	15710	15710	15710	15710	0
515	20230821	103800	12300260	15710	15710	15710	15710	0
516	20230821	103700	12300260	15710	15710	15710	15710	0
517	20230821	103600	12300260	15710	15760	15760	15710	98
518	20230821	103500	10760630	15710	15710	15710	15710	0
519	20230821	103400	10760630	15710	15710	15710	15710	0
520	20230821	103300	10760630	15710	15710	15710	15710	0
521	20230821	103200	10760630	15710	15710	15710	15710	0
522	20230821	103100	10760630	15710	15710	15710	15710	0
523	20230821	103000	10760630	15710	15710	15710	15710	100
524	20230821	102900	9189630	15770	15770	15770	15770	0
525	20230821	102800	9189630	15770	15720	15770	15720	4
526	20230821	102700	9126700	15720	15720	15720	15720	0
527	20230821	102600	9126700	15720	15720	15720	15720	25
528	20230821	102500	8733700	15720	15720	15720	15720	77
529	20230821	102400	7523260	15720	15720	15720	15720	0
530	20230821	102300	7523260	15720	15720	15720	15720	0
531	20230821	102200	7523260	15720	15720	15720	15720	0
532	20230821	102100	7523260	15720	15720	15720	15720	56
533	20230821	102000	6642940	15710	15710	15710	15710	44
534	20230821	101900	5951700	15720	15730	15730	15720	7
535	20230821	101800	5841620	15730	15730	15730	15730	40
536	20230821	101700	5212420	15750	15750	15750	15750	0
537	20230821	101600	5212420	15750	15790	15790	15750	101
538	20230821	101500	3621630	15790	15790	15790	15790	0
539	20230821	101400	3621630	15790	15790	15790	15790	2
540	20230821	101300	3590050	15790	15760	15790	15760	4
541	20230821	101200	3526980	15760	15760	15760	15760	0
542	20230821	101100	3526980	15760	15760	15760	15760	2
543	20230821	101000	3495460	15750	15750	15750	15750	0
544	20230821	100900	3495460	15750	15750	15750	15750	0
545	20230821	100800	3495460	15750	15750	15750	15750	0
546	20230821	100700	3495460	15750	15750	15750	15750	0
547	20230821	100600	3495460	15750	15750	15750	15750	0
548	20230821	100500	3495460	15750	15750	15750	15750	0
549	20230821	100400	3495460	15750	15750	15750	15750	0
550	20230821	100300	3495460	15750	15750	15750	15750	0
551	20230821	100200	3495460	15750	15750	15750	15750	0
552	20230821	100100	3495460	15750	15750	15750	15750	0
553	20230821	100000	3495460	15750	15750	15750	15750	0
554	20230821	095900	3495460	15750	15750	15750	15750	0
555	20230821	095800	3495460	15750	15750	15750	15750	0
556	20230821	095700	3495460	15750	15750	15750	15750	9
557	20230821	095600	3353710	15750	15750	15750	15750	0
558	20230821	095500	3353710	15750	15750	15750	15750	0
559	20230821	095400	3353710	15750	15750	15750	15750	0
560	20230821	095300	3353710	15750	15750	15750	15750	0
561	20230821	095200	3353710	15750	15750	15750	15750	0
562	20230821	095100	3353710	15750	15750	15750	15750	0
563	20230821	095000	3353710	15750	15750	15750	15750	0
564	20230821	094900	3353710	15750	15750	15750	15750	15
565	20230821	094800	3117460	15750	15750	15750	15750	1
566	20230821	094700	3101710	15750	15750	15750	15750	0
567	20230821	094600	3101710	15750	15750	15750	15750	0
568	20230821	094500	3101710	15750	15750	15750	15750	0
569	20230821	094400	3101710	15750	15750	15750	15750	1
570	20230821	094300	3085960	15750	15750	15750	15750	0
571	20230821	094200	3085960	15750	15750	15750	15750	0
572	20230821	094100	3085960	15750	15750	15750	15750	0
573	20230821	094000	3085960	15750	15750	15750	15750	2
574	20230821	093900	3054460	15750	15750	15750	15750	0
575	20230821	093800	3054460	15750	15750	15750	15750	0
576	20230821	093700	3054460	15750	15750	15750	15750	0
577	20230821	093600	3054460	15750	15750	15750	15750	1
578	20230821	093500	3038710	15750	15750	15750	15750	0
579	20230821	093400	3038710	15750	15750	15750	15750	0
580	20230821	093300	3038710	15750	15750	15750	15750	1
581	20230821	093200	3022960	15700	15700	15700	15700	0
582	20230821	093100	3022960	15700	15770	15790	15700	54
583	20230821	093000	2174640	15690	15690	15690	15690	0
584	20230821	092900	2174640	15690	15690	15690	15690	0
585	20230821	092800	2174640	15690	15690	15690	15690	0
586	20230821	092700	2174640	15690	15690	15690	15690	0
587	20230821	092600	2174640	15690	15690	15690	15690	0
588	20230821	092500	2174640	15690	15690	15690	15690	0
589	20230821	092400	2174640	15690	15780	15780	15690	50
590	20230821	092300	1388700	15670	15670	15670	15670	10
591	20230821	092200	1232000	15600	15600	15600	15600	0
592	20230821	092100	1232000	15600	15600	15600	15600	0
593	20230821	092000	1232000	15600	15600	15600	15600	0
594	20230821	091900	1232000	15600	15600	15600	15600	0
595	20230821	091800	1232000	15600	15600	15600	15600	0
596	20230821	091700	1232000	15600	15600	15600	15600	0
597	20230821	091600	1232000	15600	15600	15600	15600	0
598	20230821	091500	1232000	15600	15600	15600	15600	0
599	20230821	091400	1232000	15600	15600	15600	15600	0
600	20230821	091300	1232000	15600	15600	15600	15600	0
601	20230821	091200	1232000	15600	15600	15600	15600	0
602	20230821	091100	1232000	15600	15600	15600	15600	0
603	20230821	091000	1232000	15600	15600	15600	15600	0
604	20230821	090900	1232000	15600	15600	15600	15600	0
605	20230821	090800	1232000	15600	15600	15600	15600	14
606	20230821	090700	1013600	15600	15600	15600	15600	0
607	20230821	090600	1013600	15600	15600	15600	15600	0
608	20230821	090500	1013600	15600	15600	15600	15600	0
609	20230821	090400	1013600	15600	15600	15600	15600	0
610	20230821	090300	1013600	15600	15600	15600	15600	0
611	20230821	090200	1013600	15600	15600	15600	15600	0
612	20230821	090100	1013600	15600	15600	15600	15600	45
613	20230821	090000	311600	15580	15580	15580	15580	20