KissMeData/038390/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	191000	60179290	15600	15600	15600	15600	209
3	20230823	190900	60179290	15600	15600	15600	15600	0
4	20230823	190800	60179290	15600	15600	15600	15600	0
5	20230823	190700	60179290	15600	15600	15600	15600	0
6	20230823	190600	60179290	15600	15600	15600	15600	0
7	20230823	190500	60179290	15600	15600	15600	15600	0
8	20230823	190400	60179290	15600	15600	15600	15600	0
9	20230823	190300	60179290	15600	15600	15600	15600	0
10	20230823	190200	60179290	15600	15600	15600	15600	0
11	20230823	190100	60179290	15600	15600	15600	15600	0
12	20230823	190000	60179290	15600	15600	15600	15600	0
13	20230823	185900	60179290	15600	15600	15600	15600	0
14	20230823	185800	60179290	15600	15600	15600	15600	0
15	20230823	185700	60179290	15600	15600	15600	15600	0
16	20230823	185600	60179290	15600	15600	15600	15600	0
17	20230823	185500	60179290	15600	15600	15600	15600	0
18	20230823	185400	60179290	15600	15600	15600	15600	0
19	20230823	185300	60179290	15600	15600	15600	15600	0
20	20230823	185200	60179290	15600	15600	15600	15600	0
21	20230823	185100	60179290	15600	15600	15600	15600	0
22	20230823	185000	60179290	15600	15600	15600	15600	0
23	20230823	184900	60179290	15600	15600	15600	15600	0
24	20230823	184800	60179290	15600	15600	15600	15600	0
25	20230823	184700	60179290	15600	15600	15600	15600	0
26	20230823	184600	60179290	15600	15600	15600	15600	0
27	20230823	184500	60179290	15600	15600	15600	15600	0
28	20230823	184400	60179290	15600	15600	15600	15600	0
29	20230823	184300	60179290	15600	15600	15600	15600	0
30	20230823	184200	60179290	15600	15600	15600	15600	0
31	20230823	184100	60179290	15600	15600	15600	15600	0
32	20230823	184000	60179290	15600	15600	15600	15600	209
33	20230823	183900	60179290	15600	15600	15600	15600	0
34	20230823	183800	60179290	15600	15600	15600	15600	0
35	20230823	183700	60179290	15600	15600	15600	15600	0
36	20230823	183600	60179290	15600	15600	15600	15600	0
37	20230823	183500	60179290	15600	15600	15600	15600	0
38	20230823	183400	60179290	15600	15600	15600	15600	0
39	20230823	183300	60179290	15600	15600	15600	15600	0
40	20230823	183200	60179290	15600	15600	15600	15600	0
41	20230823	183100	60179290	15600	15600	15600	15600	0
42	20230823	183000	60179290	15600	15600	15600	15600	0
43	20230823	182900	60179290	15600	15600	15600	15600	0
44	20230823	182800	60179290	15600	15600	15600	15600	0
45	20230823	182700	60179290	15600	15600	15600	15600	0
46	20230823	182600	60179290	15600	15600	15600	15600	0
47	20230823	182500	60179290	15600	15600	15600	15600	0
48	20230823	182400	60179290	15600	15600	15600	15600	0
49	20230823	182300	60179290	15600	15600	15600	15600	0
50	20230823	182200	60179290	15600	15600	15600	15600	0
51	20230823	182100	60179290	15600	15600	15600	15600	0
52	20230823	182000	60179290	15600	15600	15600	15600	0
53	20230823	181900	60179290	15600	15600	15600	15600	0
54	20230823	181800	60179290	15600	15600	15600	15600	0
55	20230823	181700	60179290	15600	15600	15600	15600	0
56	20230823	181600	60179290	15600	15600	15600	15600	0
57	20230823	181500	60179290	15600	15600	15600	15600	0
58	20230823	181400	60179290	15600	15600	15600	15600	0
59	20230823	181300	60179290	15600	15600	15600	15600	0
60	20230823	181200	60179290	15600	15600	15600	15600	0
61	20230823	181100	60179290	15600	15600	15600	15600	0
62	20230823	181000	60179290	15600	15600	15600	15600	209
63	20230823	180900	60179290	15600	15600	15600	15600	0
64	20230823	180800	60179290	15600	15600	15600	15600	0
65	20230823	180700	60179290	15600	15600	15600	15600	0
66	20230823	180600	60179290	15600	15600	15600	15600	0
67	20230823	180500	60179290	15600	15600	15600	15600	0
68	20230823	180400	60179290	15600	15600	15600	15600	0
69	20230823	180300	60179290	15600	15600	15600	15600	0
70	20230823	180200	60179290	15600	15600	15600	15600	0
71	20230823	180100	60179290	15600	15600	15600	15600	0
72	20230823	180000	60179290	15600	15600	15600	15600	0
73	20230823	175900	60179290	15600	15600	15600	15600	0
74	20230823	175800	60179290	15600	15600	15600	15600	0
75	20230823	175700	60179290	15600	15600	15600	15600	0
76	20230823	175600	60179290	15600	15600	15600	15600	0
77	20230823	175500	60179290	15600	15600	15600	15600	0
78	20230823	175400	60179290	15600	15600	15600	15600	0
79	20230823	175300	60179290	15600	15600	15600	15600	0
80	20230823	175200	60179290	15600	15600	15600	15600	0
81	20230823	175100	60179290	15600	15600	15600	15600	0
82	20230823	175000	60179290	15600	15600	15600	15600	0
83	20230823	174900	60179290	15600	15600	15600	15600	0
84	20230823	174800	60179290	15600	15600	15600	15600	0
85	20230823	174700	60179290	15600	15600	15600	15600	0
86	20230823	174600	60179290	15600	15600	15600	15600	0
87	20230823	174500	60179290	15600	15600	15600	15600	0
88	20230823	174400	60179290	15600	15600	15600	15600	0
89	20230823	174300	60179290	15600	15600	15600	15600	0
90	20230823	174200	60179290	15600	15600	15600	15600	0
91	20230823	174100	60179290	15600	15600	15600	15600	0
92	20230823	174000	60179290	15600	15600	15600	15600	209
93	20230823	173900	60179290	15600	15600	15600	15600	0
94	20230823	173800	60179290	15600	15600	15600	15600	0
95	20230823	173700	60179290	15600	15600	15600	15600	0
96	20230823	173600	60179290	15600	15600	15600	15600	0
97	20230823	173500	60179290	15600	15600	15600	15600	0
98	20230823	173400	60179290	15600	15600	15600	15600	0
99	20230823	173300	60179290	15600	15600	15600	15600	0
100	20230823	173200	60179290	15600	15600	15600	15600	0
101	20230823	173100	60179290	15600	15600	15600	15600	0
102	20230823	173000	60179290	15600	15600	15600	15600	0
103	20230823	172900	60179290	15600	15600	15600	15600	0
104	20230823	172800	60179290	15600	15600	15600	15600	0
105	20230823	172700	60179290	15600	15600	15600	15600	0
106	20230823	172600	60179290	15600	15600	15600	15600	0
107	20230823	172500	60179290	15600	15600	15600	15600	0
108	20230823	172400	60179290	15600	15600	15600	15600	0
109	20230823	172300	60179290	15600	15600	15600	15600	0
110	20230823	172200	60179290	15600	15600	15600	15600	0
111	20230823	172100	60179290	15600	15600	15600	15600	0
112	20230823	172000	60179290	15600	15600	15600	15600	0
113	20230823	171900	60179290	15600	15600	15600	15600	0
114	20230823	171800	60179290	15600	15600	15600	15600	0
115	20230823	171700	60179290	15600	15600	15600	15600	0
116	20230823	171600	60179290	15600	15600	15600	15600	0
117	20230823	171500	60179290	15600	15600	15600	15600	0
118	20230823	171400	60179290	15600	15600	15600	15600	0
119	20230823	171300	60179290	15600	15600	15600	15600	0
120	20230823	171200	60179290	15600	15600	15600	15600	0
121	20230823	171100	60179290	15600	15600	15600	15600	0
122	20230823	171000	60179290	15600	15600	15600	15600	209
123	20230823	170900	60179290	15600	15600	15600	15600	0
124	20230823	170800	60179290	15600	15600	15600	15600	0
125	20230823	170700	60179290	15600	15600	15600	15600	0
126	20230823	170600	60179290	15600	15600	15600	15600	0
127	20230823	170500	60179290	15600	15600	15600	15600	0
128	20230823	170400	60179290	15600	15600	15600	15600	0
129	20230823	170300	60179290	15600	15600	15600	15600	0
130	20230823	170200	60179290	15600	15600	15600	15600	0
131	20230823	170100	60179290	15600	15600	15600	15600	0
132	20230823	170000	60179290	15600	15600	15600	15600	0
133	20230823	165900	60179290	15600	15600	15600	15600	0
134	20230823	165800	60179290	15600	15600	15600	15600	0
135	20230823	165700	60179290	15600	15600	15600	15600	0
136	20230823	165600	60179290	15600	15600	15600	15600	0
137	20230823	165500	60179290	15600	15600	15600	15600	0
138	20230823	165400	60179290	15600	15600	15600	15600	0
139	20230823	165300	60179290	15600	15600	15600	15600	0
140	20230823	165200	60179290	15600	15600	15600	15600	0
141	20230823	165100	60179290	15600	15600	15600	15600	0
142	20230823	165000	60179290	15600	15600	15600	15600	0
143	20230823	164900	60179290	15600	15600	15600	15600	0
144	20230823	164800	60179290	15600	15600	15600	15600	0
145	20230823	164700	60179290	15600	15600	15600	15600	0
146	20230823	164600	60179290	15600	15600	15600	15600	0
147	20230823	164500	60179290	15600	15600	15600	15600	0
148	20230823	164400	60179290	15600	15600	15600	15600	0
149	20230823	164300	60179290	15600	15600	15600	15600	0
150	20230823	164200	60179290	15600	15600	15600	15600	0
151	20230823	164100	60179290	15600	15600	15600	15600	0
152	20230823	164000	60179290	15600	15600	15600	15600	209
153	20230823	163900	60179290	15600	15600	15600	15600	0
154	20230823	163800	60179290	15600	15600	15600	15600	0
155	20230823	163700	60179290	15600	15600	15600	15600	0
156	20230823	163600	60179290	15600	15600	15600	15600	0
157	20230823	163500	60179290	15600	15600	15600	15600	0
158	20230823	163400	60179290	15600	15600	15600	15600	0
159	20230823	163300	60179290	15600	15600	15600	15600	0
160	20230823	163200	60179290	15600	15600	15600	15600	0
161	20230823	163100	60179290	15600	15600	15600	15600	0
162	20230823	163000	60179290	15600	15600	15600	15600	0
163	20230823	162900	60179290	15600	15600	15600	15600	0
164	20230823	162800	60179290	15600	15600	15600	15600	0
165	20230823	162700	60179290	15600	15600	15600	15600	0
166	20230823	162600	60179290	15600	15600	15600	15600	0
167	20230823	162500	60179290	15600	15600	15600	15600	0
168	20230823	162400	60179290	15600	15600	15600	15600	0
169	20230823	162300	60179290	15600	15600	15600	15600	0
170	20230823	162200	60179290	15600	15600	15600	15600	0
171	20230823	162100	60179290	15600	15600	15600	15600	0
172	20230823	162000	60179290	15600	15600	15600	15600	0
173	20230823	161900	60179290	15600	15600	15600	15600	0
174	20230823	161800	60179290	15600	15600	15600	15600	0
175	20230823	161700	60179290	15600	15600	15600	15600	0
176	20230823	161600	60179290	15600	15600	15600	15600	0
177	20230823	161500	60179290	15600	15600	15600	15600	0
178	20230823	161400	60179290	15600	15600	15600	15600	0
179	20230823	161300	60179290	15600	15600	15600	15600	0
180	20230823	161200	60179290	15600	15600	15600	15600	0
181	20230823	161100	60179290	15600	15600	15600	15600	0
182	20230823	161000	60179290	15600	15600	15600	15600	209
183	20230823	160900	60179290	15600	15600	15600	15600	0
184	20230823	160800	60179290	15600	15600	15600	15600	0
185	20230823	160700	60179290	15600	15600	15600	15600	0
186	20230823	160600	60179290	15600	15600	15600	15600	0
187	20230823	160500	60179290	15600	15600	15600	15600	0
188	20230823	160400	60179290	15600	15600	15600	15600	0
189	20230823	160300	60179290	15600	15600	15600	15600	0
190	20230823	160200	60179290	15600	15600	15600	15600	0
191	20230823	160100	60179290	15600	15600	15600	15600	0
192	20230823	160000	60179290	15600	15600	15600	15600	0
193	20230823	155900	60179290	15600	15600	15600	15600	0
194	20230823	155800	60179290	15600	15600	15600	15600	0
195	20230823	155700	60179290	15600	15600	15600	15600	0
196	20230823	155600	60179290	15600	15600	15600	15600	0
197	20230823	155500	60179290	15600	15600	15600	15600	0
198	20230823	155400	60179290	15600	15600	15600	15600	0
199	20230823	155300	60179290	15600	15600	15600	15600	0
200	20230823	155200	60179290	15600	15600	15600	15600	0
201	20230823	155100	60179290	15600	15600	15600	15600	0
202	20230823	155000	60179290	15600	15600	15600	15600	0
203	20230823	154900	60179290	15600	15600	15600	15600	0
204	20230823	154800	60179290	15600	15600	15600	15600	0
205	20230823	154700	60179290	15600	15600	15600	15600	0
206	20230823	154600	60179290	15600	15600	15600	15600	0
207	20230823	154500	60179290	15600	15600	15600	15600	0
208	20230823	154400	60179290	15600	15600	15600	15600	0
209	20230823	154300	60179290	15600	15600	15600	15600	0
210	20230823	154200	60179290	15600	15600	15600	15600	0
211	20230823	154100	60179290	15600	15600	15600	15600	0
212	20230823	154000	60179290	15600	15600	15600	15600	209
213	20230823	153900	60179290	15600	15600	15600	15600	0
214	20230823	153800	60179290	15600	15600	15600	15600	0
215	20230823	153700	60179290	15600	15600	15600	15600	0
216	20230823	153600	60179290	15600	15600	15600	15600	0
217	20230823	153500	60179290	15600	15600	15600	15600	0
218	20230823	153400	60179290	15600	15600	15600	15600	0
219	20230823	153300	60179290	15600	15600	15600	15600	0
220	20230823	153200	60179290	15600	15600	15600	15600	0
221	20230823	153100	60179290	15600	15600	15600	15600	0
222	20230823	153000	60179290	15600	15600	15600	15600	209
223	20230823	152900	56918890	15600	15600	15600	15600	0
224	20230823	152800	56918890	15600	15600	15600	15600	0
225	20230823	152700	56918890	15600	15600	15600	15600	0
226	20230823	152600	56918890	15600	15600	15600	15600	0
227	20230823	152500	56918890	15600	15600	15600	15600	0
228	20230823	152400	56918890	15600	15600	15600	15600	0
229	20230823	152300	56918890	15600	15600	15600	15600	0
230	20230823	152200	56918890	15600	15600	15600	15600	0
231	20230823	152100	56918890	15600	15600	15600	15600	0
232	20230823	152000	56918890	15600	15600	15600	15600	0
233	20230823	151900	56918890	15600	15600	15600	15600	0
234	20230823	151800	56918890	15600	15600	15600	15600	0
235	20230823	151700	56918890	15600	15600	15600	15600	0
236	20230823	151600	56918890	15600	15600	15600	15600	0
237	20230823	151500	56918890	15600	15600	15600	15600	0
238	20230823	151400	56918890	15600	15600	15600	15600	100
239	20230823	151300	55358890	15600	15600	15600	15600	0
240	20230823	151200	55358890	15600	15600	15600	15600	354
241	20230823	151100	49836490	15600	15600	15600	15600	0
242	20230823	151000	49836490	15600	15600	15600	15600	0
243	20230823	150900	49836490	15600	15600	15600	15600	1
244	20230823	150800	49820890	15600	15620	15620	15600	408
245	20230823	150700	43452420	15630	15630	15630	15630	1
246	20230823	150600	43436790	15630	15630	15630	15630	0
247	20230823	150500	43436790	15630	15630	15630	15630	0
248	20230823	150400	43436790	15630	15620	15630	15620	111
249	20230823	150300	41702210	15630	15630	15630	15630	0
250	20230823	150200	41702210	15630	15630	15630	15630	7
251	20230823	150100	41592800	15630	15630	15630	15630	62
252	20230823	150000	40623740	15630	15640	15640	15630	10
253	20230823	145900	40467380	15640	15640	15640	15640	9
254	20230823	145800	40326620	15630	15630	15630	15630	5
255	20230823	145700	40248470	15630	15630	15630	15630	0
256	20230823	145600	40248470	15630	15630	15630	15630	0
257	20230823	145500	40248470	15630	15630	15630	15630	2
258	20230823	145400	40217210	15640	15640	15640	15640	0
259	20230823	145300	40217210	15640	15640	15640	15640	16
260	20230823	145200	39966970	15640	15660	15660	15640	242
261	20230823	145100	36179430	15660	15660	15660	15660	0
262	20230823	145000	36179430	15660	15660	15660	15660	2
263	20230823	144900	36148110	15660	15660	15660	15660	0
264	20230823	144800	36148110	15660	15660	15660	15660	0
265	20230823	144700	36148110	15660	15660	15660	15660	0
266	20230823	144600	36148110	15660	15660	15660	15660	0
267	20230823	144500	36148110	15660	15660	15660	15660	0
268	20230823	144400	36148110	15660	15660	15660	15660	0
269	20230823	144300	36148110	15660	15660	15660	15660	0
270	20230823	144200	36148110	15660	15660	15660	15660	23
271	20230823	144100	35787930	15660	15660	15660	15660	88
272	20230823	144000	34409850	15670	15670	15670	15670	1
273	20230823	143900	34394180	15670	15670	15670	15670	12
274	20230823	143800	34206140	15680	15680	15680	15680	1
275	20230823	143700	34190460	15690	15690	15690	15690	0
276	20230823	143600	34190460	15690	15690	15690	15690	1
277	20230823	143500	34174770	15690	15690	15690	15690	0
278	20230823	143400	34174770	15690	15690	15690	15690	30
279	20230823	143300	33704070	15690	15690	15690	15690	0
280	20230823	143200	33704070	15690	15690	15690	15690	0
281	20230823	143100	33704070	15690	15690	15690	15690	0
282	20230823	143000	33704070	15690	15690	15690	15690	0
283	20230823	142900	33704070	15690	15690	15690	15690	0
284	20230823	142800	33704070	15690	15690	15690	15690	0
285	20230823	142700	33704070	15690	15690	15690	15690	0
286	20230823	142600	33704070	15690	15690	15690	15690	11
287	20230823	142500	33531480	15670	15670	15670	15670	0
288	20230823	142400	33531480	15670	15670	15670	15670	0
289	20230823	142300	33531480	15670	15670	15670	15670	4
290	20230823	142200	33468800	15660	15660	15660	15660	0
291	20230823	142100	33468800	15660	15660	15660	15660	0
292	20230823	142000	33468800	15660	15660	15660	15660	2
293	20230823	141900	33437480	15670	15670	15670	15670	0
294	20230823	141800	33437480	15670	15670	15670	15670	0
295	20230823	141700	33437480	15670	15670	15670	15670	0
296	20230823	141600	33437480	15670	15670	15670	15670	0
297	20230823	141500	33437480	15670	15670	15670	15670	0
298	20230823	141400	33437480	15670	15670	15670	15670	6
299	20230823	141300	33343460	15670	15670	15670	15670	15
300	20230823	141200	33108410	15670	15670	15670	15670	25
301	20230823	141100	32716660	15670	15680	15680	15660	87
302	20230823	141000	31353700	15670	15670	15670	15670	0
303	20230823	140900	31353700	15670	15670	15670	15670	0
304	20230823	140800	31353700	15670	15670	15670	15670	40
305	20230823	140700	30726900	15670	15670	15670	15670	0
306	20230823	140600	30726900	15670	15680	15680	15670	27
307	20230823	140500	30303560	15700	15700	15700	15700	0
308	20230823	140400	30303560	15700	15700	15700	15700	0
309	20230823	140300	30303560	15700	15700	15700	15700	0
310	20230823	140200	30303560	15700	15700	15700	15700	22
311	20230823	140100	29958160	15680	15680	15680	15680	0
312	20230823	140000	29958160	15680	15680	15680	15680	0
313	20230823	135900	29958160	15680	15680	15680	15680	0
314	20230823	135800	29958160	15680	15690	15690	15680	101
315	20230823	135700	28374470	15690	15690	15690	15690	0
316	20230823	135600	28374470	15690	15690	15690	15690	0
317	20230823	135500	28374470	15690	15690	15690	15690	71
318	20230823	135400	27260480	15700	15700	15700	15700	8
319	20230823	135300	27134880	15700	15700	15700	15700	0
320	20230823	135200	27134880	15700	15700	15700	15700	12
321	20230823	135100	26946480	15720	15720	15720	15720	0
322	20230823	135000	26946480	15720	15720	15720	15720	0
323	20230823	134900	26946480	15720	15720	15720	15720	0
324	20230823	134800	26946480	15720	15720	15720	15720	0
325	20230823	134700	26946480	15720	15720	15720	15720	0
326	20230823	134600	26946480	15720	15720	15720	15720	0
327	20230823	134500	26946480	15720	15720	15720	15720	0
328	20230823	134400	26946480	15720	15720	15720	15720	0
329	20230823	134300	26946480	15720	15720	15720	15720	0
330	20230823	134200	26946480	15720	15720	15720	15720	0
331	20230823	134100	26946480	15720	15720	15720	15720	0
332	20230823	134000	26946480	15720	15720	15720	15720	0
333	20230823	133900	26946480	15720	15720	15720	15720	1
334	20230823	133800	26930760	15690	15690	15690	15690	0
335	20230823	133700	26930760	15690	15690	15690	15690	0
336	20230823	133600	26930760	15690	15690	15690	15690	0
337	20230823	133500	26930760	15690	15690	15690	15690	0
338	20230823	133400	26930760	15690	15690	15690	15690	0
339	20230823	133300	26930760	15690	15690	15690	15690	0
340	20230823	133200	26930760	15690	15690	15690	15690	0
341	20230823	133100	26930760	15690	15690	15690	15690	0
342	20230823	133000	26930760	15690	15690	15690	15690	0
343	20230823	132900	26930760	15690	15690	15690	15690	3
344	20230823	132800	26883690	15700	15700	15700	15700	2
345	20230823	132700	26852290	15700	15710	15710	15700	114
346	20230823	132600	25061980	15710	15710	15710	15710	0
347	20230823	132500	25061980	15710	15710	15710	15710	0
348	20230823	132400	25061980	15710	15710	15710	15710	0
349	20230823	132300	25061980	15710	15710	15710	15710	0
350	20230823	132200	25061980	15710	15710	15710	15710	0
351	20230823	132100	25061980	15710	15710	15710	15710	0
352	20230823	132000	25061980	15710	15710	15710	15710	0
353	20230823	131900	25061980	15710	15710	15710	15710	0
354	20230823	131800	25061980	15710	15710	15710	15710	0
355	20230823	131700	25061980	15710	15710	15710	15710	0
356	20230823	131600	25061980	15710	15720	15720	15710	200
357	20230823	131500	21919240	15750	15750	15750	15750	0
358	20230823	131400	21919240	15750	15750	15750	15750	0
359	20230823	131300	21919240	15750	15750	15750	15750	0
360	20230823	131200	21919240	15750	15750	15750	15750	0
361	20230823	131100	21919240	15750	15750	15750	15750	0
362	20230823	131000	21919240	15750	15750	15750	15750	0
363	20230823	130900	21919240	15750	15750	15750	15750	0
364	20230823	130800	21919240	15750	15750	15750	15750	0
365	20230823	130700	21919240	15750	15750	15750	15750	0
366	20230823	130600	21919240	15750	15750	15750	15750	0
367	20230823	130500	21919240	15750	15750	15750	15750	0
368	20230823	130400	21919240	15750	15750	15750	15750	0
369	20230823	130300	21919240	15750	15750	15750	15750	0
370	20230823	130200	21919240	15750	15750	15750	15750	0
371	20230823	130100	21919240	15750	15750	15750	15750	0
372	20230823	130000	21919240	15750	15750	15750	15750	0
373	20230823	125900	21919240	15750	15750	15750	15750	0
374	20230823	125800	21919240	15750	15750	15750	15750	0
375	20230823	125700	21919240	15750	15750	15750	15750	0
376	20230823	125600	21919240	15750	15750	15750	15750	0
377	20230823	125500	21919240	15750	15730	15750	15730	10
378	20230823	125400	21761920	15730	15730	15730	15730	0
379	20230823	125300	21761920	15730	15730	15730	15730	0
380	20230823	125200	21761920	15730	15730	15730	15730	0
381	20230823	125100	21761920	15730	15730	15730	15730	0
382	20230823	125000	21761920	15730	15730	15730	15730	0
383	20230823	124900	21761920	15730	15730	15730	15730	0
384	20230823	124800	21761920	15730	15730	15730	15730	0
385	20230823	124700	21761920	15730	15730	15730	15730	0
386	20230823	124600	21761920	15730	15730	15730	15730	0
387	20230823	124500	21761920	15730	15730	15730	15730	0
388	20230823	124400	21761920	15730	15730	15730	15730	0
389	20230823	124300	21761920	15730	15730	15730	15730	0
390	20230823	124200	21761920	15730	15730	15730	15730	0
391	20230823	124100	21761920	15730	15730	15730	15730	0
392	20230823	124000	21761920	15730	15730	15730	15730	0
393	20230823	123900	21761920	15730	15730	15730	15730	0
394	20230823	123800	21761920	15730	15730	15730	15730	0
395	20230823	123700	21761920	15730	15730	15730	15730	0
396	20230823	123600	21761920	15730	15730	15730	15730	1
397	20230823	123500	21746190	15730	15730	15730	15730	0
398	20230823	123400	21746190	15730	15730	15730	15730	0
399	20230823	123300	21746190	15730	15730	15730	15730	0
400	20230823	123200	21746190	15730	15730	15730	15730	0
401	20230823	123100	21746190	15730	15730	15730	15730	0
402	20230823	123000	21746190	15730	15730	15730	15730	0
403	20230823	122900	21746190	15730	15730	15730	15730	1
404	20230823	122800	21730460	15730	15730	15730	15730	0
405	20230823	122700	21730460	15730	15730	15730	15730	0
406	20230823	122600	21730460	15730	15730	15730	15730	0
407	20230823	122500	21730460	15730	15730	15730	15730	0
408	20230823	122400	21730460	15730	15730	15730	15730	0
409	20230823	122300	21730460	15730	15730	15730	15730	0
410	20230823	122200	21730460	15730	15730	15730	15730	0
411	20230823	122100	21730460	15730	15730	15730	15730	0
412	20230823	122000	21730460	15730	15730	15730	15730	0
413	20230823	121900	21730460	15730	15730	15730	15730	0
414	20230823	121800	21730460	15730	15730	15730	15730	0
415	20230823	121700	21730460	15730	15730	15730	15730	0
416	20230823	121600	21730460	15730	15730	15730	15730	0
417	20230823	121500	21730460	15730	15730	15730	15730	0
418	20230823	121400	21730460	15730	15730	15730	15730	0
419	20230823	121300	21730460	15730	15730	15730	15730	0
420	20230823	121200	21730460	15730	15730	15730	15730	0
421	20230823	121100	21730460	15730	15730	15730	15730	0
422	20230823	121000	21730460	15730	15730	15730	15730	0
423	20230823	120900	21730460	15730	15730	15730	15730	0
424	20230823	120800	21730460	15730	15730	15730	15730	0
425	20230823	120700	21730460	15730	15730	15730	15730	0
426	20230823	120600	21730460	15730	15730	15730	15730	0
427	20230823	120500	21730460	15730	15730	15730	15730	0
428	20230823	120400	21730460	15730	15730	15730	15730	0
429	20230823	120300	21730460	15730	15730	15730	15730	0
430	20230823	120200	21730460	15730	15730	15730	15730	0
431	20230823	120100	21730460	15730	15730	15730	15730	0
432	20230823	120000	21730460	15730	15730	15730	15730	0
433	20230823	115900	21730460	15730	15730	15730	15730	0
434	20230823	115800	21730460	15730	15730	15730	15730	0
435	20230823	115700	21730460	15730	15730	15730	15730	0
436	20230823	115600	21730460	15730	15730	15730	15730	0
437	20230823	115500	21730460	15730	15730	15730	15730	0
438	20230823	115400	21730460	15730	15730	15730	15730	0
439	20230823	115300	21730460	15730	15730	15730	15730	0
440	20230823	115200	21730460	15730	15730	15730	15730	20
441	20230823	115100	21415860	15730	15730	15730	15730	0
442	20230823	115000	21415860	15730	15730	15730	15730	0
443	20230823	114900	21415860	15730	15730	15730	15730	0
444	20230823	114800	21415860	15730	15730	15730	15730	4
445	20230823	114700	21352940	15710	15710	15710	15710	0
446	20230823	114600	21352940	15710	15710	15710	15710	0
447	20230823	114500	21352940	15710	15710	15710	15710	0
448	20230823	114400	21352940	15710	15710	15710	15710	0
449	20230823	114300	21352940	15710	15710	15710	15710	0
450	20230823	114200	21352940	15710	15710	15710	15710	0
451	20230823	114100	21352940	15710	15710	15710	15710	0
452	20230823	114000	21352940	15710	15710	15710	15710	0
453	20230823	113900	21352940	15710	15710	15710	15710	0
454	20230823	113800	21352940	15710	15710	15710	15710	0
455	20230823	113700	21352940	15710	15710	15710	15710	0
456	20230823	113600	21352940	15710	15710	15710	15710	0
457	20230823	113500	21352940	15710	15710	15710	15710	0
458	20230823	113400	21352940	15710	15710	15710	15710	0
459	20230823	113300	21352940	15710	15710	15710	15710	0
460	20230823	113200	21352940	15710	15710	15710	15710	0
461	20230823	113100	21352940	15710	15710	15710	15710	0
462	20230823	113000	21352940	15710	15710	15710	15710	0
463	20230823	112900	21352940	15710	15710	15710	15710	0
464	20230823	112800	21352940	15710	15710	15710	15710	0
465	20230823	112700	21352940	15710	15710	15710	15710	0
466	20230823	112600	21352940	15710	15710	15710	15710	0
467	20230823	112500	21352940	15710	15710	15710	15710	0
468	20230823	112400	21352940	15710	15710	15710	15710	0
469	20230823	112300	21352940	15710	15710	15710	15710	0
470	20230823	112200	21352940	15710	15710	15710	15710	0
471	20230823	112100	21352940	15710	15710	15710	15710	0
472	20230823	112000	21352940	15710	15710	15710	15710	0
473	20230823	111900	21352940	15710	15710	15710	15710	0
474	20230823	111800	21352940	15710	15710	15710	15710	0
475	20230823	111700	21352940	15710	15710	15710	15710	0
476	20230823	111600	21352940	15710	15710	15710	15710	0
477	20230823	111500	21352940	15710	15710	15710	15710	0
478	20230823	111400	21352940	15710	15710	15710	15710	0
479	20230823	111300	21352940	15710	15710	15710	15710	0
480	20230823	111200	21352940	15710	15710	15710	15710	0
481	20230823	111100	21352940	15710	15710	15710	15710	0
482	20230823	111000	21352940	15710	15710	15710	15710	0
483	20230823	110900	21352940	15710	15720	15720	15710	2
484	20230823	110800	21321510	15710	15710	15710	15710	0
485	20230823	110700	21321510	15710	15710	15710	15710	0
486	20230823	110600	21321510	15710	15710	15710	15710	0
487	20230823	110500	21321510	15710	15710	15710	15710	0
488	20230823	110400	21321510	15710	15710	15710	15710	0
489	20230823	110300	21321510	15710	15710	15710	15710	0
490	20230823	110200	21321510	15710	15710	15710	15710	0
491	20230823	110100	21321510	15710	15710	15710	15710	0
492	20230823	110000	21321510	15710	15710	15710	15710	0
493	20230823	105900	21321510	15710	15710	15710	15710	0
494	20230823	105800	21321510	15710	15710	15710	15710	0
495	20230823	105700	21321510	15710	15710	15710	15710	0
496	20230823	105600	21321510	15710	15710	15710	15710	0
497	20230823	105500	21321510	15710	15710	15710	15710	0
498	20230823	105400	21321510	15710	15710	15710	15710	0
499	20230823	105300	21321510	15710	15710	15710	15710	0
500	20230823	105200	21321510	15710	15710	15710	15710	0
501	20230823	105100	21321510	15710	15710	15710	15710	0
502	20230823	105000	21321510	15710	15710	15710	15710	0
503	20230823	104900	21321510	15710	15710	15710	15710	0
504	20230823	104800	21321510	15710	15710	15710	15710	0
505	20230823	104700	21321510	15710	15710	15710	15710	0
506	20230823	104600	21321510	15710	15710	15710	15710	0
507	20230823	104500	21321510	15710	15710	15710	15710	0
508	20230823	104400	21321510	15710	15710	15710	15710	0
509	20230823	104300	21321510	15710	15710	15710	15710	10
510	20230823	104200	21164410	15710	15710	15710	15710	65
511	20230823	104100	20143260	15710	15710	15710	15710	0
512	20230823	104000	20143260	15710	15710	15710	15710	0
513	20230823	103900	20143260	15710	15710	15710	15710	0
514	20230823	103800	20143260	15710	15710	15710	15710	0
515	20230823	103700	20143260	15710	15710	15710	15710	0
516	20230823	103600	20143260	15710	15710	15710	15710	0
517	20230823	103500	20143260	15710	15710	15710	15710	2
518	20230823	103400	20111840	15700	15700	15700	15700	0
519	20230823	103300	20111840	15700	15700	15700	15700	0
520	20230823	103200	20111840	15700	15700	15700	15700	0
521	20230823	103100	20111840	15700	15700	15700	15700	0
522	20230823	103000	20111840	15700	15700	15700	15700	0
523	20230823	102900	20111840	15700	15700	15700	15700	0
524	20230823	102800	20111840	15700	15700	15700	15700	0
525	20230823	102700	20111840	15700	15700	15700	15700	0
526	20230823	102600	20111840	15700	15700	15700	15700	0
527	20230823	102500	20111840	15700	15700	15700	15700	0
528	20230823	102400	20111840	15700	15700	15700	15700	0
529	20230823	102300	20111840	15700	15700	15700	15700	0
530	20230823	102200	20111840	15700	15700	15700	15700	0
531	20230823	102100	20111840	15700	15700	15700	15700	0
532	20230823	102000	20111840	15700	15770	15770	15700	115
533	20230823	101900	18306060	15770	15770	15770	15770	0
534	20230823	101800	18306060	15770	15770	15770	15770	0
535	20230823	101700	18306060	15770	15770	15770	15770	0
536	20230823	101600	18306060	15770	15770	15770	15770	0
537	20230823	101500	18306060	15770	15770	15770	15770	0
538	20230823	101400	18306060	15770	15770	15770	15770	0
539	20230823	101300	18306060	15770	15770	15770	15770	0
540	20230823	101200	18306060	15770	15770	15770	15770	0
541	20230823	101100	18306060	15770	15700	15770	15660	832
542	20230823	101000	5229760	15660	15660	15660	15660	0
543	20230823	100900	5229760	15660	15660	15660	15660	0
544	20230823	100800	5229760	15660	15660	15660	15660	0
545	20230823	100700	5229760	15660	15660	15660	15660	0
546	20230823	100600	5229760	15660	15660	15660	15660	0
547	20230823	100500	5229760	15660	15660	15660	15660	0
548	20230823	100400	5229760	15660	15660	15660	15660	0
549	20230823	100300	5229760	15660	15660	15660	15660	0
550	20230823	100200	5229760	15660	15660	15660	15660	0
551	20230823	100100	5229760	15660	15660	15660	15660	0
552	20230823	100000	5229760	15660	15660	15660	15660	0
553	20230823	095900	5229760	15660	15660	15660	15660	0
554	20230823	095800	5229760	15660	15660	15660	15660	0
555	20230823	095700	5229760	15660	15660	15660	15660	0
556	20230823	095600	5229760	15660	15660	15660	15660	0
557	20230823	095500	5229760	15660	15660	15660	15660	3
558	20230823	095400	5182780	15660	15660	15660	15660	0
559	20230823	095300	5182780	15660	15660	15660	15660	50
560	20230823	095200	4399780	15660	15660	15660	15660	0
561	20230823	095100	4399780	15660	15660	15660	15660	0
562	20230823	095000	4399780	15660	15660	15660	15660	0
563	20230823	094900	4399780	15660	15660	15660	15660	0
564	20230823	094800	4399780	15660	15660	15660	15660	0
565	20230823	094700	4399780	15660	15720	15720	15660	15
566	20230823	094600	4164280	15710	15710	15710	15710	0
567	20230823	094500	4164280	15710	15710	15710	15710	0
568	20230823	094400	4164280	15710	15710	15710	15710	0
569	20230823	094300	4164280	15710	15710	15710	15710	0
570	20230823	094200	4164280	15710	15710	15710	15710	0
571	20230823	094100	4164280	15710	15710	15710	15710	0
572	20230823	094000	4164280	15710	15710	15710	15710	0
573	20230823	093900	4164280	15710	15710	15710	15710	0
574	20230823	093800	4164280	15710	15710	15710	15710	0
575	20230823	093700	4164280	15710	15710	15710	15710	0
576	20230823	093600	4164280	15710	15710	15710	15710	0
577	20230823	093500	4164280	15710	15710	15710	15710	0
578	20230823	093400	4164280	15710	15710	15710	15710	0
579	20230823	093300	4164280	15710	15710	15710	15710	0
580	20230823	093200	4164280	15710	15710	15710	15710	0
581	20230823	093100	4164280	15710	15710	15710	15710	16
582	20230823	093000	3912920	15720	15710	15720	15710	6
583	20230823	092900	3818620	15650	15650	15650	15650	22
584	20230823	092800	3474320	15650	15650	15650	15650	0
585	20230823	092700	3474320	15650	15650	15650	15650	0
586	20230823	092600	3474320	15650	15650	15650	15650	0
587	20230823	092500	3474320	15650	15660	15660	15650	26
588	20230823	092400	3067400	15650	15650	15650	15650	0
589	20230823	092300	3067400	15650	15650	15650	15650	0
590	20230823	092200	3067400	15650	15650	15650	15650	0
591	20230823	092100	3067400	15650	15650	15650	15650	0
592	20230823	092000	3067400	15650	15650	15650	15650	40
593	20230823	091900	2441400	15650	15650	15650	15650	0
594	20230823	091800	2441400	15650	15650	15650	15650	0
595	20230823	091700	2441400	15650	15650	15650	15650	0
596	20230823	091600	2441400	15650	15650	15650	15650	0
597	20230823	091500	2441400	15650	15650	15650	15650	50
598	20230823	091400	1658900	15650	15650	15650	15650	0
599	20230823	091300	1658900	15650	15650	15650	15650	0
600	20230823	091200	1658900	15650	15650	15650	15650	0
601	20230823	091100	1658900	15650	15650	15650	15650	0
602	20230823	091000	1658900	15650	15650	15650	15650	0
603	20230823	090900	1658900	15650	15650	15650	15650	0
604	20230823	090800	1658900	15650	15650	15650	15650	0
605	20230823	090700	1658900	15650	15650	15650	15650	0
606	20230823	090600	1658900	15650	15650	15650	15650	0
607	20230823	090500	1658900	15650	15650	15650	15650	0
608	20230823	090400	1658900	15650	15650	15650	15650	0
609	20230823	090300	1658900	15650	15650	15650	15650	0
610	20230823	090200	1658900	15650	15650	15650	15650	0
611	20230823	090100	1658900	15650	15650	15650	15650	0
612	20230823	090000	1658900	15650	15650	15650	15650	106