KissMeData/038390/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	191200	26876670	15730	15730	15730	15730	133
3	20230822	191100	26876670	15730	15730	15730	15730	0
4	20230822	191000	26876670	15730	15730	15730	15730	0
5	20230822	190900	26876670	15730	15730	15730	15730	0
6	20230822	190800	26876670	15730	15730	15730	15730	0
7	20230822	190700	26876670	15730	15730	15730	15730	0
8	20230822	190600	26876670	15730	15730	15730	15730	0
9	20230822	190500	26876670	15730	15730	15730	15730	0
10	20230822	190400	26876670	15730	15730	15730	15730	0
11	20230822	190300	26876670	15730	15730	15730	15730	0
12	20230822	190200	26876670	15730	15730	15730	15730	0
13	20230822	190100	26876670	15730	15730	15730	15730	0
14	20230822	190000	26876670	15730	15730	15730	15730	0
15	20230822	185900	26876670	15730	15730	15730	15730	0
16	20230822	185800	26876670	15730	15730	15730	15730	0
17	20230822	185700	26876670	15730	15730	15730	15730	0
18	20230822	185600	26876670	15730	15730	15730	15730	0
19	20230822	185500	26876670	15730	15730	15730	15730	0
20	20230822	185400	26876670	15730	15730	15730	15730	0
21	20230822	185300	26876670	15730	15730	15730	15730	0
22	20230822	185200	26876670	15730	15730	15730	15730	0
23	20230822	185100	26876670	15730	15730	15730	15730	0
24	20230822	185000	26876670	15730	15730	15730	15730	0
25	20230822	184900	26876670	15730	15730	15730	15730	0
26	20230822	184800	26876670	15730	15730	15730	15730	0
27	20230822	184700	26876670	15730	15730	15730	15730	0
28	20230822	184600	26876670	15730	15730	15730	15730	0
29	20230822	184500	26876670	15730	15730	15730	15730	0
30	20230822	184400	26876670	15730	15730	15730	15730	0
31	20230822	184300	26876670	15730	15730	15730	15730	0
32	20230822	184200	26876670	15730	15730	15730	15730	133
33	20230822	184100	26876670	15730	15730	15730	15730	0
34	20230822	184000	26876670	15730	15730	15730	15730	0
35	20230822	183900	26876670	15730	15730	15730	15730	0
36	20230822	183800	26876670	15730	15730	15730	15730	0
37	20230822	183700	26876670	15730	15730	15730	15730	0
38	20230822	183600	26876670	15730	15730	15730	15730	0
39	20230822	183500	26876670	15730	15730	15730	15730	0
40	20230822	183400	26876670	15730	15730	15730	15730	0
41	20230822	183300	26876670	15730	15730	15730	15730	0
42	20230822	183200	26876670	15730	15730	15730	15730	0
43	20230822	183100	26876670	15730	15730	15730	15730	0
44	20230822	183000	26876670	15730	15730	15730	15730	0
45	20230822	182900	26876670	15730	15730	15730	15730	0
46	20230822	182800	26876670	15730	15730	15730	15730	0
47	20230822	182700	26876670	15730	15730	15730	15730	0
48	20230822	182600	26876670	15730	15730	15730	15730	0
49	20230822	182500	26876670	15730	15730	15730	15730	0
50	20230822	182400	26876670	15730	15730	15730	15730	0
51	20230822	182300	26876670	15730	15730	15730	15730	0
52	20230822	182200	26876670	15730	15730	15730	15730	0
53	20230822	182100	26876670	15730	15730	15730	15730	0
54	20230822	182000	26876670	15730	15730	15730	15730	0
55	20230822	181900	26876670	15730	15730	15730	15730	0
56	20230822	181800	26876670	15730	15730	15730	15730	0
57	20230822	181700	26876670	15730	15730	15730	15730	0
58	20230822	181600	26876670	15730	15730	15730	15730	0
59	20230822	181500	26876670	15730	15730	15730	15730	0
60	20230822	181400	26876670	15730	15730	15730	15730	0
61	20230822	181300	26876670	15730	15730	15730	15730	0
62	20230822	181200	26876670	15730	15730	15730	15730	133
63	20230822	181100	26876670	15730	15730	15730	15730	0
64	20230822	181000	26876670	15730	15730	15730	15730	0
65	20230822	180900	26876670	15730	15730	15730	15730	0
66	20230822	180800	26876670	15730	15730	15730	15730	0
67	20230822	180700	26876670	15730	15730	15730	15730	0
68	20230822	180600	26876670	15730	15730	15730	15730	0
69	20230822	180500	26876670	15730	15730	15730	15730	0
70	20230822	180400	26876670	15730	15730	15730	15730	0
71	20230822	180300	26876670	15730	15730	15730	15730	0
72	20230822	180200	26876670	15730	15730	15730	15730	0
73	20230822	180100	26876670	15730	15730	15730	15730	0
74	20230822	180000	26876670	15730	15730	15730	15730	0
75	20230822	175900	26876670	15730	15730	15730	15730	0
76	20230822	175800	26876670	15730	15730	15730	15730	0
77	20230822	175700	26876670	15730	15730	15730	15730	0
78	20230822	175600	26876670	15730	15730	15730	15730	0
79	20230822	175500	26876670	15730	15730	15730	15730	0
80	20230822	175400	26876670	15730	15730	15730	15730	0
81	20230822	175300	26876670	15730	15730	15730	15730	0
82	20230822	175200	26876670	15730	15730	15730	15730	0
83	20230822	175100	26876670	15730	15730	15730	15730	0
84	20230822	175000	26876670	15730	15730	15730	15730	0
85	20230822	174900	26876670	15730	15730	15730	15730	0
86	20230822	174800	26876670	15730	15730	15730	15730	0
87	20230822	174700	26876670	15730	15730	15730	15730	0
88	20230822	174600	26876670	15730	15730	15730	15730	0
89	20230822	174500	26876670	15730	15730	15730	15730	0
90	20230822	174400	26876670	15730	15730	15730	15730	0
91	20230822	174300	26876670	15730	15730	15730	15730	0
92	20230822	174200	26876670	15730	15730	15730	15730	133
93	20230822	174100	26876670	15730	15730	15730	15730	0
94	20230822	174000	26876670	15730	15730	15730	15730	0
95	20230822	173900	26876670	15730	15730	15730	15730	0
96	20230822	173800	26876670	15730	15730	15730	15730	0
97	20230822	173700	26876670	15730	15730	15730	15730	0
98	20230822	173600	26876670	15730	15730	15730	15730	0
99	20230822	173500	26876670	15730	15730	15730	15730	0
100	20230822	173400	26876670	15730	15730	15730	15730	0
101	20230822	173300	26876670	15730	15730	15730	15730	0
102	20230822	173200	26876670	15730	15730	15730	15730	0
103	20230822	173100	26876670	15730	15730	15730	15730	0
104	20230822	173000	26876670	15730	15730	15730	15730	0
105	20230822	172900	26876670	15730	15730	15730	15730	0
106	20230822	172800	26876670	15730	15730	15730	15730	0
107	20230822	172700	26876670	15730	15730	15730	15730	0
108	20230822	172600	26876670	15730	15730	15730	15730	0
109	20230822	172500	26876670	15730	15730	15730	15730	0
110	20230822	172400	26876670	15730	15730	15730	15730	0
111	20230822	172300	26876670	15730	15730	15730	15730	0
112	20230822	172200	26876670	15730	15730	15730	15730	0
113	20230822	172100	26876670	15730	15730	15730	15730	0
114	20230822	172000	26876670	15730	15730	15730	15730	0
115	20230822	171900	26876670	15730	15730	15730	15730	0
116	20230822	171800	26876670	15730	15730	15730	15730	0
117	20230822	171700	26876670	15730	15730	15730	15730	0
118	20230822	171600	26876670	15730	15730	15730	15730	0
119	20230822	171500	26876670	15730	15730	15730	15730	0
120	20230822	171400	26876670	15730	15730	15730	15730	0
121	20230822	171300	26876670	15730	15730	15730	15730	0
122	20230822	171200	26876670	15730	15730	15730	15730	133
123	20230822	171100	26876670	15730	15730	15730	15730	0
124	20230822	171000	26876670	15730	15730	15730	15730	0
125	20230822	170900	26876670	15730	15730	15730	15730	0
126	20230822	170800	26876670	15730	15730	15730	15730	0
127	20230822	170700	26876670	15730	15730	15730	15730	0
128	20230822	170600	26876670	15730	15730	15730	15730	0
129	20230822	170500	26876670	15730	15730	15730	15730	0
130	20230822	170400	26876670	15730	15730	15730	15730	0
131	20230822	170300	26876670	15730	15730	15730	15730	0
132	20230822	170200	26876670	15730	15730	15730	15730	0
133	20230822	170100	26876670	15730	15730	15730	15730	0
134	20230822	170000	26876670	15730	15730	15730	15730	0
135	20230822	165900	26876670	15730	15730	15730	15730	0
136	20230822	165800	26876670	15730	15730	15730	15730	0
137	20230822	165700	26876670	15730	15730	15730	15730	0
138	20230822	165600	26876670	15730	15730	15730	15730	0
139	20230822	165500	26876670	15730	15730	15730	15730	0
140	20230822	165400	26876670	15730	15730	15730	15730	0
141	20230822	165300	26876670	15730	15730	15730	15730	0
142	20230822	165200	26876670	15730	15730	15730	15730	0
143	20230822	165100	26876670	15730	15730	15730	15730	0
144	20230822	165000	26876670	15730	15730	15730	15730	0
145	20230822	164900	26876670	15730	15730	15730	15730	0
146	20230822	164800	26876670	15730	15730	15730	15730	0
147	20230822	164700	26876670	15730	15730	15730	15730	0
148	20230822	164600	26876670	15730	15730	15730	15730	0
149	20230822	164500	26876670	15730	15730	15730	15730	0
150	20230822	164400	26876670	15730	15730	15730	15730	0
151	20230822	164300	26876670	15730	15730	15730	15730	0
152	20230822	164200	26876670	15730	15730	15730	15730	133
153	20230822	164100	26876670	15730	15730	15730	15730	0
154	20230822	164000	26876670	15730	15730	15730	15730	0
155	20230822	163900	26876670	15730	15730	15730	15730	0
156	20230822	163800	26876670	15730	15730	15730	15730	0
157	20230822	163700	26876670	15730	15730	15730	15730	0
158	20230822	163600	26876670	15730	15730	15730	15730	0
159	20230822	163500	26876670	15730	15730	15730	15730	0
160	20230822	163400	26876670	15730	15730	15730	15730	0
161	20230822	163300	26876670	15730	15730	15730	15730	0
162	20230822	163200	26876670	15730	15730	15730	15730	0
163	20230822	163100	26876670	15730	15730	15730	15730	0
164	20230822	163000	26876670	15730	15730	15730	15730	0
165	20230822	162900	26876670	15730	15730	15730	15730	0
166	20230822	162800	26876670	15730	15730	15730	15730	0
167	20230822	162700	26876670	15730	15730	15730	15730	0
168	20230822	162600	26876670	15730	15730	15730	15730	0
169	20230822	162500	26876670	15730	15730	15730	15730	0
170	20230822	162400	26876670	15730	15730	15730	15730	0
171	20230822	162300	26876670	15730	15730	15730	15730	0
172	20230822	162200	26876670	15730	15730	15730	15730	0
173	20230822	162100	26876670	15730	15730	15730	15730	0
174	20230822	162000	26876670	15730	15730	15730	15730	0
175	20230822	161900	26876670	15730	15730	15730	15730	0
176	20230822	161800	26876670	15730	15730	15730	15730	0
177	20230822	161700	26876670	15730	15730	15730	15730	0
178	20230822	161600	26876670	15730	15730	15730	15730	0
179	20230822	161500	26876670	15730	15730	15730	15730	0
180	20230822	161400	26876670	15730	15730	15730	15730	0
181	20230822	161300	26876670	15730	15730	15730	15730	0
182	20230822	161200	26876670	15730	15730	15730	15730	133
183	20230822	161100	26876670	15730	15730	15730	15730	0
184	20230822	161000	26876670	15730	15730	15730	15730	0
185	20230822	160900	26876670	15730	15730	15730	15730	0
186	20230822	160800	26876670	15730	15730	15730	15730	0
187	20230822	160700	26876670	15730	15730	15730	15730	0
188	20230822	160600	26876670	15730	15730	15730	15730	0
189	20230822	160500	26876670	15730	15730	15730	15730	0
190	20230822	160400	26876670	15730	15730	15730	15730	0
191	20230822	160300	26876670	15730	15730	15730	15730	0
192	20230822	160200	26876670	15730	15730	15730	15730	0
193	20230822	160100	26876670	15730	15730	15730	15730	0
194	20230822	160000	26876670	15730	15730	15730	15730	0
195	20230822	155900	26876670	15730	15730	15730	15730	0
196	20230822	155800	26876670	15730	15730	15730	15730	0
197	20230822	155700	26876670	15730	15730	15730	15730	0
198	20230822	155600	26876670	15730	15730	15730	15730	0
199	20230822	155500	26876670	15730	15730	15730	15730	0
200	20230822	155400	26876670	15730	15730	15730	15730	0
201	20230822	155300	26876670	15730	15730	15730	15730	0
202	20230822	155200	26876670	15730	15730	15730	15730	0
203	20230822	155100	26876670	15730	15730	15730	15730	0
204	20230822	155000	26876670	15730	15730	15730	15730	0
205	20230822	154900	26876670	15730	15730	15730	15730	0
206	20230822	154800	26876670	15730	15730	15730	15730	0
207	20230822	154700	26876670	15730	15730	15730	15730	0
208	20230822	154600	26876670	15730	15730	15730	15730	0
209	20230822	154500	26876670	15730	15730	15730	15730	0
210	20230822	154400	26876670	15730	15730	15730	15730	0
211	20230822	154300	26876670	15730	15730	15730	15730	0
212	20230822	154200	26876670	15730	15730	15730	15730	133
213	20230822	154100	26876670	15730	15730	15730	15730	0
214	20230822	154000	26876670	15730	15730	15730	15730	0
215	20230822	153900	26876670	15730	15730	15730	15730	0
216	20230822	153800	26876670	15730	15730	15730	15730	0
217	20230822	153700	26876670	15730	15730	15730	15730	0
218	20230822	153600	26876670	15730	15730	15730	15730	0
219	20230822	153500	26876670	15730	15730	15730	15730	0
220	20230822	153400	26876670	15730	15730	15730	15730	0
221	20230822	153300	26876670	15730	15730	15730	15730	0
222	20230822	153200	26876670	15730	15730	15730	15730	0
223	20230822	153100	26876670	15730	15730	15730	15730	0
224	20230822	153000	26876670	15730	15730	15730	15730	133
225	20230822	152900	24784580	15660	15660	15660	15660	0
226	20230822	152800	24784580	15660	15660	15660	15660	0
227	20230822	152700	24784580	15660	15660	15660	15660	0
228	20230822	152600	24784580	15660	15660	15660	15660	0
229	20230822	152500	24784580	15660	15660	15660	15660	0
230	20230822	152400	24784580	15660	15660	15660	15660	0
231	20230822	152300	24784580	15660	15660	15660	15660	0
232	20230822	152200	24784580	15660	15660	15660	15660	0
233	20230822	152100	24784580	15660	15660	15660	15660	0
234	20230822	152000	24784580	15660	15660	15660	15660	0
235	20230822	151900	24784580	15660	15660	15660	15660	0
236	20230822	151800	24784580	15660	15660	15660	15660	27
237	20230822	151700	24361760	15670	15670	15670	15670	0
238	20230822	151600	24361760	15670	15670	15670	15670	0
239	20230822	151500	24361760	15670	15670	15670	15670	0
240	20230822	151400	24361760	15670	15670	15670	15670	0
241	20230822	151300	24361760	15670	15670	15670	15670	0
242	20230822	151200	24361760	15670	15670	15670	15670	0
243	20230822	151100	24361760	15670	15670	15670	15670	0
244	20230822	151000	24361760	15670	15670	15670	15670	0
245	20230822	150900	24361760	15670	15670	15670	15670	0
246	20230822	150800	24361760	15670	15670	15670	15670	0
247	20230822	150700	24361760	15670	15670	15670	15670	0
248	20230822	150600	24361760	15670	15670	15670	15670	0
249	20230822	150500	24361760	15670	15670	15670	15670	0
250	20230822	150400	24361760	15670	15670	15670	15670	0
251	20230822	150300	24361760	15670	15670	15670	15670	0
252	20230822	150200	24361760	15670	15670	15670	15670	0
253	20230822	150100	24361760	15670	15670	15670	15670	10
254	20230822	150000	24205060	15670	15690	15700	15670	131
255	20230822	145900	22148490	15680	15680	15680	15680	0
256	20230822	145800	22148490	15680	15680	15680	15680	3
257	20230822	145700	22101450	15680	15680	15680	15680	0
258	20230822	145600	22101450	15680	15680	15680	15680	0
259	20230822	145500	22101450	15680	15680	15680	15680	0
260	20230822	145400	22101450	15680	15680	15680	15680	0
261	20230822	145300	22101450	15680	15680	15680	15680	0
262	20230822	145200	22101450	15680	15680	15680	15680	0
263	20230822	145100	22101450	15680	15680	15680	15680	0
264	20230822	145000	22101450	15680	15680	15680	15680	3
265	20230822	144900	22054410	15680	15680	15680	15680	20
266	20230822	144800	21740810	15680	15680	15680	15680	0
267	20230822	144700	21740810	15680	15680	15680	15680	0
268	20230822	144600	21740810	15680	15680	15680	15680	0
269	20230822	144500	21740810	15680	15680	15680	15680	0
270	20230822	144400	21740810	15680	15690	15690	15680	25
271	20230822	144300	21348610	15670	15670	15670	15670	0
272	20230822	144200	21348610	15670	15670	15670	15670	0
273	20230822	144100	21348610	15670	15670	15670	15670	0
274	20230822	144000	21348610	15670	15670	15670	15670	0
275	20230822	143900	21348610	15670	15670	15670	15670	0
276	20230822	143800	21348610	15670	15670	15670	15670	0
277	20230822	143700	21348610	15670	15670	15670	15670	0
278	20230822	143600	21348610	15670	15670	15670	15670	0
279	20230822	143500	21348610	15670	15670	15670	15670	0
280	20230822	143400	21348610	15670	15670	15670	15670	0
281	20230822	143300	21348610	15670	15670	15670	15670	0
282	20230822	143200	21348610	15670	15670	15670	15670	0
283	20230822	143100	21348610	15670	15670	15670	15670	0
284	20230822	143000	21348610	15670	15670	15670	15670	1
285	20230822	142900	21332940	15690	15690	15690	15690	33
286	20230822	142800	20815170	15700	15700	15700	15700	0
287	20230822	142700	20815170	15700	15700	15700	15700	0
288	20230822	142600	20815170	15700	15700	15700	15700	0
289	20230822	142500	20815170	15700	15700	15700	15700	0
290	20230822	142400	20815170	15700	15700	15700	15700	0
291	20230822	142300	20815170	15700	15700	15700	15700	0
292	20230822	142200	20815170	15700	15700	15700	15700	0
293	20230822	142100	20815170	15700	15700	15700	15700	0
294	20230822	142000	20815170	15700	15700	15700	15700	0
295	20230822	141900	20815170	15700	15700	15700	15700	0
296	20230822	141800	20815170	15700	15700	15700	15700	19
297	20230822	141700	20516870	15740	15740	15740	15740	0
298	20230822	141600	20516870	15740	15740	15740	15740	0
299	20230822	141500	20516870	15740	15740	15740	15740	0
300	20230822	141400	20516870	15740	15740	15740	15740	0
301	20230822	141300	20516870	15740	15740	15740	15740	0
302	20230822	141200	20516870	15740	15740	15740	15740	0
303	20230822	141100	20516870	15740	15740	15740	15740	0
304	20230822	141000	20516870	15740	15740	15740	15740	0
305	20230822	140900	20516870	15740	15740	15740	15740	0
306	20230822	140800	20516870	15740	15740	15740	15740	0
307	20230822	140700	20516870	15740	15740	15740	15740	1
308	20230822	140600	20501130	15700	15700	15700	15700	0
309	20230822	140500	20501130	15700	15700	15700	15700	0
310	20230822	140400	20501130	15700	15700	15700	15700	1
311	20230822	140300	20485430	15740	15740	15740	15740	0
312	20230822	140200	20485430	15740	15740	15740	15740	0
313	20230822	140100	20485430	15740	15740	15740	15740	0
314	20230822	140000	20485430	15740	15740	15740	15740	0
315	20230822	135900	20485430	15740	15740	15740	15740	0
316	20230822	135800	20485430	15740	15740	15740	15740	0
317	20230822	135700	20485430	15740	15740	15740	15740	0
318	20230822	135600	20485430	15740	15740	15740	15740	0
319	20230822	135500	20485430	15740	15740	15740	15740	0
320	20230822	135400	20485430	15740	15740	15740	15740	0
321	20230822	135300	20485430	15740	15740	15740	15740	0
322	20230822	135200	20485430	15740	15740	15740	15740	0
323	20230822	135100	20485430	15740	15730	15740	15730	36
324	20230822	135000	19918870	15720	15720	15720	15720	0
325	20230822	134900	19918870	15720	15720	15720	15720	0
326	20230822	134800	19918870	15720	15720	15720	15720	0
327	20230822	134700	19918870	15720	15720	15720	15720	1
328	20230822	134600	19903150	15720	15720	15720	15720	0
329	20230822	134500	19903150	15720	15720	15720	15720	0
330	20230822	134400	19903150	15720	15720	15720	15720	18
331	20230822	134300	19620190	15720	15720	15720	15720	47
332	20230822	134200	18881350	15690	15690	15690	15690	0
333	20230822	134100	18881350	15690	15690	15690	15690	0
334	20230822	134000	18881350	15690	15690	15690	15690	0
335	20230822	133900	18881350	15690	15690	15690	15690	0
336	20230822	133800	18881350	15690	15690	15690	15690	0
337	20230822	133700	18881350	15690	15690	15690	15690	0
338	20230822	133600	18881350	15690	15710	15710	15690	14
339	20230822	133500	18661490	15690	15690	15690	15690	4
340	20230822	133400	18598730	15690	15720	15720	15690	118
341	20230822	133300	16745080	15730	15730	15730	15730	0
342	20230822	133200	16745080	15730	15730	15730	15730	0
343	20230822	133100	16745080	15730	15730	15730	15730	6
344	20230822	133000	16650700	15730	15730	15730	15730	0
345	20230822	132900	16650700	15730	15730	15730	15730	0
346	20230822	132800	16650700	15730	15730	15730	15730	4
347	20230822	132700	16587780	15750	15750	15750	15750	0
348	20230822	132600	16587780	15750	15750	15750	15750	0
349	20230822	132500	16587780	15750	15750	15750	15750	0
350	20230822	132400	16587780	15750	15750	15750	15750	0
351	20230822	132300	16587780	15750	15750	15750	15750	0
352	20230822	132200	16587780	15750	15750	15750	15750	0
353	20230822	132100	16587780	15750	15750	15750	15750	0
354	20230822	132000	16587780	15750	15750	15750	15750	0
355	20230822	131900	16587780	15750	15750	15750	15750	0
356	20230822	131800	16587780	15750	15750	15750	15750	0
357	20230822	131700	16587780	15750	15750	15750	15750	0
358	20230822	131600	16587780	15750	15750	15750	15750	0
359	20230822	131500	16587780	15750	15750	15750	15750	0
360	20230822	131400	16587780	15750	15750	15750	15750	0
361	20230822	131300	16587780	15750	15750	15750	15750	0
362	20230822	131200	16587780	15750	15750	15750	15750	0
363	20230822	131100	16587780	15750	15750	15750	15750	0
364	20230822	131000	16587780	15750	15750	15750	15750	0
365	20230822	130900	16587780	15750	15750	15750	15750	0
366	20230822	130800	16587780	15750	15750	15750	15750	0
367	20230822	130700	16587780	15750	15750	15750	15750	0
368	20230822	130600	16587780	15750	15750	15750	15750	0
369	20230822	130500	16587780	15750	15750	15750	15750	0
370	20230822	130400	16587780	15750	15750	15750	15750	0
371	20230822	130300	16587780	15750	15750	15750	15750	0
372	20230822	130200	16587780	15750	15750	15750	15750	0
373	20230822	130100	16587780	15750	15750	15750	15750	0
374	20230822	130000	16587780	15750	15750	15750	15750	0
375	20230822	125900	16587780	15750	15750	15750	15750	0
376	20230822	125800	16587780	15750	15750	15750	15750	0
377	20230822	125700	16587780	15750	15750	15750	15750	1
378	20230822	125600	16572030	15750	15750	15750	15750	0
379	20230822	125500	16572030	15750	15750	15750	15750	0
380	20230822	125400	16572030	15750	15750	15750	15750	0
381	20230822	125300	16572030	15750	15750	15750	15750	0
382	20230822	125200	16572030	15750	15750	15750	15750	0
383	20230822	125100	16572030	15750	15750	15750	15750	0
384	20230822	125000	16572030	15750	15750	15750	15750	0
385	20230822	124900	16572030	15750	15750	15750	15750	0
386	20230822	124800	16572030	15750	15750	15750	15750	0
387	20230822	124700	16572030	15750	15750	15750	15750	7
388	20230822	124600	16461780	15750	15750	15750	15750	0
389	20230822	124500	16461780	15750	15750	15750	15750	16
390	20230822	124400	16209780	15750	15750	15750	15750	0
391	20230822	124300	16209780	15750	15750	15750	15750	0
392	20230822	124200	16209780	15750	15750	15750	15750	0
393	20230822	124100	16209780	15750	15750	15750	15750	0
394	20230822	124000	16209780	15750	15750	15750	15750	0
395	20230822	123900	16209780	15750	15750	15750	15750	0
396	20230822	123800	16209780	15750	15750	15750	15750	0
397	20230822	123700	16209780	15750	15750	15750	15750	0
398	20230822	123600	16209780	15750	15750	15750	15750	17
399	20230822	123500	15942030	15760	15760	15760	15760	2
400	20230822	123400	15910510	15760	15760	15760	15760	0
401	20230822	123300	15910510	15760	15760	15760	15760	0
402	20230822	123200	15910510	15760	15760	15760	15760	0
403	20230822	123100	15910510	15760	15760	15760	15760	0
404	20230822	123000	15910510	15760	15760	15760	15760	0
405	20230822	122900	15910510	15760	15760	15760	15760	0
406	20230822	122800	15910510	15760	15760	15760	15760	0
407	20230822	122700	15910510	15760	15760	15760	15760	0
408	20230822	122600	15910510	15760	15760	15760	15760	0
409	20230822	122500	15910510	15760	15760	15760	15760	0
410	20230822	122400	15910510	15760	15760	15760	15760	21
411	20230822	122300	15579550	15750	15750	15750	15750	23
412	20230822	122200	15217300	15750	15750	15750	15750	0
413	20230822	122100	15217300	15750	15750	15750	15750	60
414	20230822	122000	14272300	15750	15750	15750	15750	0
415	20230822	121900	14272300	15750	15750	15750	15750	0
416	20230822	121800	14272300	15750	15750	15750	15750	0
417	20230822	121700	14272300	15750	15750	15750	15750	0
418	20230822	121600	14272300	15750	15750	15750	15750	0
419	20230822	121500	14272300	15750	15750	15750	15750	1
420	20230822	121400	14256550	15710	15710	15710	15710	0
421	20230822	121300	14256550	15710	15710	15710	15710	0
422	20230822	121200	14256550	15710	15710	15710	15710	0
423	20230822	121100	14256550	15710	15710	15710	15710	0
424	20230822	121000	14256550	15710	15710	15710	15710	0
425	20230822	120900	14256550	15710	15710	15710	15710	0
426	20230822	120800	14256550	15710	15710	15710	15710	0
427	20230822	120700	14256550	15710	15710	15710	15710	0
428	20230822	120600	14256550	15710	15710	15710	15710	0
429	20230822	120500	14256550	15710	15710	15710	15710	0
430	20230822	120400	14256550	15710	15710	15710	15710	0
431	20230822	120300	14256550	15710	15710	15710	15710	0
432	20230822	120200	14256550	15710	15710	15710	15710	0
433	20230822	120100	14256550	15710	15710	15710	15710	0
434	20230822	120000	14256550	15710	15710	15710	15710	0
435	20230822	115900	14256550	15710	15710	15710	15710	0
436	20230822	115800	14256550	15710	15710	15710	15710	0
437	20230822	115700	14256550	15710	15710	15710	15710	0
438	20230822	115600	14256550	15710	15710	15710	15710	3
439	20230822	115500	14209420	15750	15750	15750	15750	0
440	20230822	115400	14209420	15750	15750	15750	15750	0
441	20230822	115300	14209420	15750	15750	15750	15750	0
442	20230822	115200	14209420	15750	15750	15750	15750	0
443	20230822	115100	14209420	15750	15750	15750	15750	1
444	20230822	115000	14193670	15720	15720	15720	15720	1
445	20230822	114900	14177950	15750	15750	15750	15750	0
446	20230822	114800	14177950	15750	15750	15750	15750	0
447	20230822	114700	14177950	15750	15750	15750	15750	0
448	20230822	114600	14177950	15750	15750	15750	15750	0
449	20230822	114500	14177950	15750	15750	15750	15750	0
450	20230822	114400	14177950	15750	15750	15750	15750	0
451	20230822	114300	14177950	15750	15750	15750	15750	0
452	20230822	114200	14177950	15750	15750	15750	15750	0
453	20230822	114100	14177950	15750	15750	15750	15750	0
454	20230822	114000	14177950	15750	15750	15750	15750	0
455	20230822	113900	14177950	15750	15750	15750	15750	0
456	20230822	113800	14177950	15750	15750	15750	15750	0
457	20230822	113700	14177950	15750	15750	15750	15750	0
458	20230822	113600	14177950	15750	15750	15750	15750	10
459	20230822	113500	14020450	15740	15740	15740	15740	0
460	20230822	113400	14020450	15740	15740	15740	15740	0
461	20230822	113300	14020450	15740	15740	15740	15740	0
462	20230822	113200	14020450	15740	15740	15740	15740	0
463	20230822	113100	14020450	15740	15740	15740	15740	0
464	20230822	113000	14020450	15740	15740	15740	15740	0
465	20230822	112900	14020450	15740	15740	15740	15740	0
466	20230822	112800	14020450	15740	15740	15740	15740	0
467	20230822	112700	14020450	15740	15740	15740	15740	0
468	20230822	112600	14020450	15740	15740	15740	15740	2
469	20230822	112500	13988970	15730	15730	15730	15730	0
470	20230822	112400	13988970	15730	15730	15730	15730	0
471	20230822	112300	13988970	15730	15730	15730	15730	0
472	20230822	112200	13988970	15730	15730	15730	15730	0
473	20230822	112100	13988970	15730	15730	15730	15730	0
474	20230822	112000	13988970	15730	15730	15730	15730	0
475	20230822	111900	13988970	15730	15730	15730	15730	0
476	20230822	111800	13988970	15730	15730	15730	15730	0
477	20230822	111700	13988970	15730	15730	15730	15730	0
478	20230822	111600	13988970	15730	15730	15730	15730	0
479	20230822	111500	13988970	15730	15730	15730	15730	0
480	20230822	111400	13988970	15730	15730	15730	15730	0
481	20230822	111300	13988970	15730	15730	15730	15730	0
482	20230822	111200	13988970	15730	15730	15730	15730	0
483	20230822	111100	13988970	15730	15730	15730	15730	0
484	20230822	111000	13988970	15730	15730	15730	15730	0
485	20230822	110900	13988970	15730	15730	15730	15730	0
486	20230822	110800	13988970	15730	15730	15730	15730	2
487	20230822	110700	13957510	15740	15740	15740	15740	0
488	20230822	110600	13957510	15740	15740	15740	15740	0
489	20230822	110500	13957510	15740	15740	15740	15740	0
490	20230822	110400	13957510	15740	15740	15740	15740	0
491	20230822	110300	13957510	15740	15740	15740	15740	0
492	20230822	110200	13957510	15740	15740	15740	15740	0
493	20230822	110100	13957510	15740	15740	15740	15740	0
494	20230822	110000	13957510	15740	15740	15740	15740	0
495	20230822	105900	13957510	15740	15740	15740	15740	0
496	20230822	105800	13957510	15740	15740	15740	15740	0
497	20230822	105700	13957510	15740	15740	15740	15740	0
498	20230822	105600	13957510	15740	15740	15740	15740	0
499	20230822	105500	13957510	15740	15740	15740	15740	0
500	20230822	105400	13957510	15740	15740	15740	15740	1
501	20230822	105300	13941770	15750	15760	15760	15750	11
502	20230822	105200	13768420	15770	15770	15770	15770	0
503	20230822	105100	13768420	15770	15770	15770	15770	0
504	20230822	105000	13768420	15770	15770	15770	15770	1
505	20230822	104900	13752650	15700	15700	15700	15700	0
506	20230822	104800	13752650	15700	15700	15700	15700	0
507	20230822	104700	13752650	15700	15700	15700	15700	1
508	20230822	104600	13736950	15770	15770	15770	15770	0
509	20230822	104500	13736950	15770	15770	15770	15770	0
510	20230822	104400	13736950	15770	15770	15770	15770	0
511	20230822	104300	13736950	15770	15770	15770	15770	0
512	20230822	104200	13736950	15770	15700	15770	15700	2
513	20230822	104100	13705480	15770	15770	15770	15770	4
514	20230822	104000	13642400	15780	15780	15780	15780	0
515	20230822	103900	13642400	15780	15770	15780	15770	31
516	20230822	103800	13153440	15780	15780	15780	15780	0
517	20230822	103700	13153440	15780	15780	15780	15780	0
518	20230822	103600	13153440	15780	15780	15780	15780	0
519	20230822	103500	13153440	15780	15780	15780	15780	0
520	20230822	103400	13153440	15780	15780	15780	15780	0
521	20230822	103300	13153440	15780	15780	15780	15780	0
522	20230822	103200	13153440	15780	15780	15780	15780	0
523	20230822	103100	13153440	15780	15780	15780	15780	0
524	20230822	103000	13153440	15780	15780	15780	15780	0
525	20230822	102900	13153440	15780	15780	15780	15780	0
526	20230822	102800	13153440	15780	15780	15780	15780	0
527	20230822	102700	13153440	15780	15780	15780	15780	9
528	20230822	102600	13011420	15770	15770	15770	15770	0
529	20230822	102500	13011420	15770	15770	15770	15770	0
530	20230822	102400	13011420	15770	15770	15770	15770	0
531	20230822	102300	13011420	15770	15770	15770	15770	0
532	20230822	102200	13011420	15770	15770	15770	15770	0
533	20230822	102100	13011420	15770	15770	15770	15770	0
534	20230822	102000	13011420	15770	15770	15770	15770	0
535	20230822	101900	13011420	15770	15770	15770	15770	0
536	20230822	101800	13011420	15770	15770	15770	15770	0
537	20230822	101700	13011420	15770	15770	15770	15770	1
538	20230822	101600	12995650	15750	15750	15750	15750	0
539	20230822	101500	12995650	15750	15750	15750	15750	0
540	20230822	101400	12995650	15750	15750	15750	15750	0
541	20230822	101300	12995650	15750	15750	15750	15750	0
542	20230822	101200	12995650	15750	15750	15750	15750	0
543	20230822	101100	12995650	15750	15750	15750	15750	0
544	20230822	101000	12995650	15750	15750	15750	15750	0
545	20230822	100900	12995650	15750	15750	15750	15750	0
546	20230822	100800	12995650	15750	15750	15750	15750	0
547	20230822	100700	12995650	15750	15750	15750	15750	0
548	20230822	100600	12995650	15750	15750	15750	15750	0
549	20230822	100500	12995650	15750	15750	15750	15750	4
550	20230822	100400	12932650	15750	15750	15750	15750	0
551	20230822	100300	12932650	15750	15750	15750	15750	0
552	20230822	100200	12932650	15750	15750	15750	15750	0
553	20230822	100100	12932650	15750	15750	15750	15750	0
554	20230822	100000	12932650	15750	15750	15750	15750	1
555	20230822	095900	12916900	15680	15680	15680	15680	0
556	20230822	095800	12916900	15680	15680	15680	15680	0
557	20230822	095700	12916900	15680	15680	15680	15680	0
558	20230822	095600	12916900	15680	15680	15680	15680	0
559	20230822	095500	12916900	15680	15680	15680	15680	0
560	20230822	095400	12916900	15680	15680	15680	15680	0
561	20230822	095300	12916900	15680	15680	15680	15680	0
562	20230822	095200	12916900	15680	15680	15680	15680	0
563	20230822	095100	12916900	15680	15680	15680	15680	0
564	20230822	095000	12916900	15680	15680	15680	15680	0
565	20230822	094900	12916900	15680	15680	15680	15680	0
566	20230822	094800	12916900	15680	15680	15680	15680	0
567	20230822	094700	12916900	15680	15680	15680	15680	0
568	20230822	094600	12916900	15680	15680	15680	15680	0
569	20230822	094500	12916900	15680	15680	15680	15680	0
570	20230822	094400	12916900	15680	15680	15680	15680	0
571	20230822	094300	12916900	15680	15680	15680	15680	52
572	20230822	094200	12101540	15780	15780	15780	15780	0
573	20230822	094100	12101540	15780	15780	15780	15780	0
574	20230822	094000	12101540	15780	15780	15780	15780	0
575	20230822	093900	12101540	15780	15750	15780	15750	10
576	20230822	093800	11943930	15750	15750	15750	15750	0
577	20230822	093700	11943930	15750	15750	15750	15750	1
578	20230822	093600	11928180	15630	15660	15660	15630	20
579	20230822	093500	11615320	15750	15750	15750	15750	0
580	20230822	093400	11615320	15750	15750	15750	15750	0
581	20230822	093300	11615320	15750	15750	15750	15750	0
582	20230822	093200	11615320	15750	15750	15750	15750	0
583	20230822	093100	11615320	15750	15750	15750	15750	1
584	20230822	093000	11599570	15650	15690	15780	15650	112
585	20230822	092900	9846600	15680	15680	15680	15680	0
586	20230822	092800	9846600	15680	15680	15680	15680	0
587	20230822	092700	9846600	15680	15680	15680	15680	11
588	20230822	092600	9674120	15690	15690	15690	15690	0
589	20230822	092500	9674120	15690	15690	15690	15690	0
590	20230822	092400	9674120	15690	15690	15690	15690	1
591	20230822	092300	9658430	15690	15690	15690	15690	0
592	20230822	092200	9658430	15690	15690	15690	15690	0
593	20230822	092100	9658430	15690	15690	15690	15690	1
594	20230822	092000	9642740	15790	15790	15790	15790	0
595	20230822	091900	9642740	15790	15790	15790	15790	0
596	20230822	091800	9642740	15790	15790	15790	15780	50
597	20230822	091700	8853260	15820	15820	15820	15820	0
598	20230822	091600	8853260	15820	15820	15820	15820	0
599	20230822	091500	8853260	15820	15820	15820	15820	0
600	20230822	091400	8853260	15820	15820	15820	15820	0
601	20230822	091300	8853260	15820	15820	15820	15820	0
602	20230822	091200	8853260	15820	15820	15820	15820	0
603	20230822	091100	8853260	15820	15820	15820	15820	0
604	20230822	091000	8853260	15820	15820	15820	15820	0
605	20230822	090900	8853260	15820	15820	15820	15820	0
606	20230822	090800	8853260	15820	15820	15820	15820	8
607	20230822	090700	8726700	15830	15830	15830	15830	0
608	20230822	090600	8726700	15830	15830	15830	15830	0
609	20230822	090500	8726700	15830	15830	15830	15830	0
610	20230822	090400	8726700	15830	15830	15830	15830	0
611	20230822	090300	8726700	15830	15830	15830	15830	0
612	20230822	090200	8726700	15830	15830	15830	15830	1
613	20230822	090100	8710870	15600	15600	15600	15600	0
614	20230822	090000	8710870	15600	15610	15630	15600	558