KissMeData/036530/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	190900	85061480	15860	15860	15860	15860	6
3	20230803	190800	85061480	15860	15860	15860	15860	0
4	20230803	190700	85061480	15860	15860	15860	15860	0
5	20230803	190600	85061480	15860	15860	15860	15860	0
6	20230803	190500	85061480	15860	15860	15860	15860	0
7	20230803	190400	85061480	15860	15860	15860	15860	0
8	20230803	190300	85061480	15860	15860	15860	15860	0
9	20230803	190200	85061480	15860	15860	15860	15860	0
10	20230803	190100	85061480	15860	15860	15860	15860	0
11	20230803	190000	85061480	15860	15860	15860	15860	0
12	20230803	185900	85061480	15860	15860	15860	15860	0
13	20230803	185800	85061480	15860	15860	15860	15860	0
14	20230803	185700	85061480	15860	15860	15860	15860	0
15	20230803	185600	85061480	15860	15860	15860	15860	0
16	20230803	185500	85061480	15860	15860	15860	15860	0
17	20230803	185400	85061480	15860	15860	15860	15860	0
18	20230803	185300	85061480	15860	15860	15860	15860	0
19	20230803	185200	85061480	15860	15860	15860	15860	0
20	20230803	185100	85061480	15860	15860	15860	15860	0
21	20230803	185000	85061480	15860	15860	15860	15860	0
22	20230803	184900	85061480	15860	15860	15860	15860	0
23	20230803	184800	85061480	15860	15860	15860	15860	0
24	20230803	184700	85061480	15860	15860	15860	15860	0
25	20230803	184600	85061480	15860	15860	15860	15860	0
26	20230803	184500	85061480	15860	15860	15860	15860	0
27	20230803	184400	85061480	15860	15860	15860	15860	0
28	20230803	184300	85061480	15860	15860	15860	15860	0
29	20230803	184200	85061480	15860	15860	15860	15860	0
30	20230803	184100	85061480	15860	15860	15860	15860	0
31	20230803	184000	85061480	15860	15860	15860	15860	0
32	20230803	183900	85061480	15860	15860	15860	15860	6
33	20230803	183800	85061480	15860	15860	15860	15860	0
34	20230803	183700	85061480	15860	15860	15860	15860	0
35	20230803	183600	85061480	15860	15860	15860	15860	0
36	20230803	183500	85061480	15860	15860	15860	15860	0
37	20230803	183400	85061480	15860	15860	15860	15860	0
38	20230803	183300	85061480	15860	15860	15860	15860	0
39	20230803	183200	85061480	15860	15860	15860	15860	0
40	20230803	183100	85061480	15860	15860	15860	15860	0
41	20230803	183000	85061480	15860	15860	15860	15860	0
42	20230803	182900	85061480	15860	15860	15860	15860	0
43	20230803	182800	85061480	15860	15860	15860	15860	0
44	20230803	182700	85061480	15860	15860	15860	15860	0
45	20230803	182600	85061480	15860	15860	15860	15860	0
46	20230803	182500	85061480	15860	15860	15860	15860	0
47	20230803	182400	85061480	15860	15860	15860	15860	0
48	20230803	182300	85061480	15860	15860	15860	15860	0
49	20230803	182200	85061480	15860	15860	15860	15860	0
50	20230803	182100	85061480	15860	15860	15860	15860	0
51	20230803	182000	85061480	15860	15860	15860	15860	0
52	20230803	181900	85061480	15860	15860	15860	15860	0
53	20230803	181800	85061480	15860	15860	15860	15860	0
54	20230803	181700	85061480	15860	15860	15860	15860	0
55	20230803	181600	85061480	15860	15860	15860	15860	0
56	20230803	181500	85061480	15860	15860	15860	15860	0
57	20230803	181400	85061480	15860	15860	15860	15860	0
58	20230803	181300	85061480	15860	15860	15860	15860	0
59	20230803	181200	85061480	15860	15860	15860	15860	0
60	20230803	181100	85061480	15860	15860	15860	15860	0
61	20230803	181000	85061480	15860	15860	15860	15860	0
62	20230803	180900	85061480	15860	15860	15860	15860	6
63	20230803	180800	85061480	15860	15860	15860	15860	0
64	20230803	180700	85061480	15860	15860	15860	15860	0
65	20230803	180600	85061480	15860	15860	15860	15860	0
66	20230803	180500	85061480	15860	15860	15860	15860	0
67	20230803	180400	85061480	15860	15860	15860	15860	0
68	20230803	180300	85061480	15860	15860	15860	15860	0
69	20230803	180200	85061480	15860	15860	15860	15860	0
70	20230803	180100	85061480	15860	15860	15860	15860	0
71	20230803	180000	85061480	15860	15860	15860	15860	0
72	20230803	175900	85061480	15860	15860	15860	15860	0
73	20230803	175800	85061480	15860	15860	15860	15860	0
74	20230803	175700	85061480	15860	15860	15860	15860	0
75	20230803	175600	85061480	15860	15860	15860	15860	0
76	20230803	175500	85061480	15860	15860	15860	15860	0
77	20230803	175400	85061480	15860	15860	15860	15860	0
78	20230803	175300	85061480	15860	15860	15860	15860	0
79	20230803	175200	85061480	15860	15860	15860	15860	0
80	20230803	175100	85061480	15860	15860	15860	15860	0
81	20230803	175000	85061480	15860	15860	15860	15860	0
82	20230803	174900	85061480	15860	15860	15860	15860	0
83	20230803	174800	85061480	15860	15860	15860	15860	0
84	20230803	174700	85061480	15860	15860	15860	15860	0
85	20230803	174600	85061480	15860	15860	15860	15860	0
86	20230803	174500	85061480	15860	15860	15860	15860	0
87	20230803	174400	85061480	15860	15860	15860	15860	0
88	20230803	174300	85061480	15860	15860	15860	15860	0
89	20230803	174200	85061480	15860	15860	15860	15860	0
90	20230803	174100	85061480	15860	15860	15860	15860	0
91	20230803	174000	85061480	15860	15860	15860	15860	0
92	20230803	173900	85061480	15860	15860	15860	15860	6
93	20230803	173800	85061480	15860	15860	15860	15860	0
94	20230803	173700	85061480	15860	15860	15860	15860	0
95	20230803	173600	85061480	15860	15860	15860	15860	0
96	20230803	173500	85061480	15860	15860	15860	15860	0
97	20230803	173400	85061480	15860	15860	15860	15860	0
98	20230803	173300	85061480	15860	15860	15860	15860	0
99	20230803	173200	85061480	15860	15860	15860	15860	0
100	20230803	173100	85061480	15860	15860	15860	15860	0
101	20230803	173000	85061480	15860	15860	15860	15860	0
102	20230803	172900	85061480	15860	15860	15860	15860	0
103	20230803	172800	85061480	15860	15860	15860	15860	0
104	20230803	172700	85061480	15860	15860	15860	15860	0
105	20230803	172600	85061480	15860	15860	15860	15860	0
106	20230803	172500	85061480	15860	15860	15860	15860	0
107	20230803	172400	85061480	15860	15860	15860	15860	0
108	20230803	172300	85061480	15860	15860	15860	15860	0
109	20230803	172200	85061480	15860	15860	15860	15860	0
110	20230803	172100	85061480	15860	15860	15860	15860	0
111	20230803	172000	85061480	15860	15860	15860	15860	0
112	20230803	171900	85061480	15860	15860	15860	15860	0
113	20230803	171800	85061480	15860	15860	15860	15860	0
114	20230803	171700	85061480	15860	15860	15860	15860	0
115	20230803	171600	85061480	15860	15860	15860	15860	0
116	20230803	171500	85061480	15860	15860	15860	15860	0
117	20230803	171400	85061480	15860	15860	15860	15860	0
118	20230803	171300	85061480	15860	15860	15860	15860	0
119	20230803	171200	85061480	15860	15860	15860	15860	0
120	20230803	171100	85061480	15860	15860	15860	15860	0
121	20230803	171000	85061480	15860	15860	15860	15860	0
122	20230803	170900	85061480	15860	15860	15860	15860	6
123	20230803	170800	85061480	15860	15860	15860	15860	0
124	20230803	170700	85061480	15860	15860	15860	15860	0
125	20230803	170600	85061480	15860	15860	15860	15860	0
126	20230803	170500	85061480	15860	15860	15860	15860	0
127	20230803	170400	85061480	15860	15860	15860	15860	0
128	20230803	170300	85061480	15860	15860	15860	15860	0
129	20230803	170200	85061480	15860	15860	15860	15860	0
130	20230803	170100	85061480	15860	15860	15860	15860	0
131	20230803	170000	85061480	15860	15860	15860	15860	0
132	20230803	165900	85061480	15860	15860	15860	15860	0
133	20230803	165800	85061480	15860	15860	15860	15860	0
134	20230803	165700	85061480	15860	15860	15860	15860	0
135	20230803	165600	85061480	15860	15860	15860	15860	0
136	20230803	165500	85061480	15860	15860	15860	15860	0
137	20230803	165400	85061480	15860	15860	15860	15860	0
138	20230803	165300	85061480	15860	15860	15860	15860	0
139	20230803	165200	85061480	15860	15860	15860	15860	0
140	20230803	165100	85061480	15860	15860	15860	15860	0
141	20230803	165000	85061480	15860	15860	15860	15860	0
142	20230803	164900	85061480	15860	15860	15860	15860	0
143	20230803	164800	85061480	15860	15860	15860	15860	0
144	20230803	164700	85061480	15860	15860	15860	15860	0
145	20230803	164600	85061480	15860	15860	15860	15860	0
146	20230803	164500	85061480	15860	15860	15860	15860	0
147	20230803	164400	85061480	15860	15860	15860	15860	0
148	20230803	164300	85061480	15860	15860	15860	15860	0
149	20230803	164200	85061480	15860	15860	15860	15860	0
150	20230803	164100	85061480	15860	15860	15860	15860	0
151	20230803	164000	85061480	15860	15860	15860	15860	0
152	20230803	163900	85061480	15860	15860	15860	15860	6
153	20230803	163800	85061480	15860	15860	15860	15860	0
154	20230803	163700	85061480	15860	15860	15860	15860	0
155	20230803	163600	85061480	15860	15860	15860	15860	0
156	20230803	163500	85061480	15860	15860	15860	15860	0
157	20230803	163400	85061480	15860	15860	15860	15860	0
158	20230803	163300	85061480	15860	15860	15860	15860	0
159	20230803	163200	85061480	15860	15860	15860	15860	0
160	20230803	163100	85061480	15860	15860	15860	15860	0
161	20230803	163000	85061480	15860	15860	15860	15860	0
162	20230803	162900	85061480	15860	15860	15860	15860	0
163	20230803	162800	85061480	15860	15860	15860	15860	0
164	20230803	162700	85061480	15860	15860	15860	15860	0
165	20230803	162600	85061480	15860	15860	15860	15860	0
166	20230803	162500	85061480	15860	15860	15860	15860	0
167	20230803	162400	85061480	15860	15860	15860	15860	0
168	20230803	162300	85061480	15860	15860	15860	15860	0
169	20230803	162200	85061480	15860	15860	15860	15860	0
170	20230803	162100	85061480	15860	15860	15860	15860	0
171	20230803	162000	85061480	15860	15860	15860	15860	0
172	20230803	161900	85061480	15860	15860	15860	15860	0
173	20230803	161800	85061480	15860	15860	15860	15860	0
174	20230803	161700	85061480	15860	15860	15860	15860	0
175	20230803	161600	85061480	15860	15860	15860	15860	0
176	20230803	161500	85061480	15860	15860	15860	15860	0
177	20230803	161400	85061480	15860	15860	15860	15860	0
178	20230803	161300	85061480	15860	15860	15860	15860	0
179	20230803	161200	85061480	15860	15860	15860	15860	0
180	20230803	161100	85061480	15860	15860	15860	15860	0
181	20230803	161000	85061480	15860	15860	15860	15860	0
182	20230803	160900	85061480	15860	15860	15860	15860	6
183	20230803	160800	85061480	15860	15860	15860	15860	0
184	20230803	160700	85061480	15860	15860	15860	15860	0
185	20230803	160600	85061480	15860	15860	15860	15860	0
186	20230803	160500	85061480	15860	15860	15860	15860	0
187	20230803	160400	85061480	15860	15860	15860	15860	0
188	20230803	160300	85061480	15860	15860	15860	15860	0
189	20230803	160200	85061480	15860	15860	15860	15860	0
190	20230803	160100	85061480	15860	15860	15860	15860	0
191	20230803	160000	85061480	15860	15860	15860	15860	0
192	20230803	155900	85061480	15860	15860	15860	15860	0
193	20230803	155800	85061480	15860	15860	15860	15860	0
194	20230803	155700	85061480	15860	15860	15860	15860	0
195	20230803	155600	85061480	15860	15860	15860	15860	0
196	20230803	155500	85061480	15860	15860	15860	15860	0
197	20230803	155400	85061480	15860	15860	15860	15860	0
198	20230803	155300	85061480	15860	15860	15860	15860	0
199	20230803	155200	85061480	15860	15860	15860	15860	0
200	20230803	155100	85061480	15860	15860	15860	15860	0
201	20230803	155000	85061480	15860	15860	15860	15860	0
202	20230803	154900	85061480	15860	15860	15860	15860	0
203	20230803	154800	85061480	15860	15860	15860	15860	0
204	20230803	154700	85061480	15860	15860	15860	15860	0
205	20230803	154600	85061480	15860	15860	15860	15860	0
206	20230803	154500	85061480	15860	15860	15860	15860	0
207	20230803	154400	85061480	15860	15860	15860	15860	0
208	20230803	154300	85061480	15860	15860	15860	15860	0
209	20230803	154200	85061480	15860	15860	15860	15860	0
210	20230803	154100	85061480	15860	15860	15860	15860	0
211	20230803	154000	85061480	15860	15860	15860	15860	0
212	20230803	153900	85061480	15860	15860	15860	15860	6
213	20230803	153800	85061480	15860	15860	15860	15860	0
214	20230803	153700	85061480	15860	15860	15860	15860	0
215	20230803	153600	85061480	15860	15860	15860	15860	0
216	20230803	153500	85061480	15860	15860	15860	15860	0
217	20230803	153400	85061480	15860	15860	15860	15860	0
218	20230803	153300	85061480	15860	15860	15860	15860	0
219	20230803	153200	85061480	15860	15860	15860	15860	0
220	20230803	153100	85061480	15860	15860	15860	15860	0
221	20230803	153000	85061480	15860	15860	15860	15860	6
222	20230803	152900	84966320	15860	15860	15860	15860	0
223	20230803	152800	84966320	15860	15860	15860	15860	0
224	20230803	152700	84966320	15860	15860	15860	15860	0
225	20230803	152600	84966320	15860	15860	15860	15860	0
226	20230803	152500	84966320	15860	15860	15860	15860	0
227	20230803	152400	84966320	15860	15860	15860	15860	0
228	20230803	152300	84966320	15860	15860	15860	15860	0
229	20230803	152200	84966320	15860	15860	15860	15860	0
230	20230803	152100	84966320	15860	15860	15860	15860	0
231	20230803	152000	84966320	15860	15860	15860	15860	0
232	20230803	151900	84966320	15860	15860	15860	15860	0
233	20230803	151800	84966320	15860	15860	15860	15860	0
234	20230803	151700	84966320	15860	15860	15860	15860	6
235	20230803	151600	84871160	15850	15850	15850	15850	0
236	20230803	151500	84871160	15850	15850	15850	15850	0
237	20230803	151400	84871160	15850	15850	15850	15850	0
238	20230803	151300	84871160	15850	15830	15850	15830	680
239	20230803	151200	74096700	15830	15830	15830	15830	0
240	20230803	151100	74096700	15830	15830	15830	15830	0
241	20230803	151000	74096700	15830	15830	15830	15830	0
242	20230803	150900	74096700	15830	15830	15830	15830	0
243	20230803	150800	74096700	15830	15830	15830	15830	0
244	20230803	150700	74096700	15830	15830	15830	15830	0
245	20230803	150600	74096700	15830	15830	15830	15830	0
246	20230803	150500	74096700	15830	15830	15830	15830	0
247	20230803	150400	74096700	15830	15830	15830	15830	0
248	20230803	150300	74096700	15830	15830	15830	15830	0
249	20230803	150200	74096700	15830	15830	15830	15830	0
250	20230803	150100	74096700	15830	15830	15830	15830	0
251	20230803	150000	74096700	15830	15830	15830	15830	10
252	20230803	145900	73938400	15850	15850	15850	15850	0
253	20230803	145800	73938400	15850	15850	15850	15850	0
254	20230803	145700	73938400	15850	15850	15850	15850	0
255	20230803	145600	73938400	15850	15850	15850	15850	0
256	20230803	145500	73938400	15850	15850	15850	15850	0
257	20230803	145400	73938400	15850	15850	15850	15850	0
258	20230803	145300	73938400	15850	15850	15850	15850	0
259	20230803	145200	73938400	15850	15800	15850	15790	54
260	20230803	145100	73085640	15850	15850	15850	15850	0
261	20230803	145000	73085640	15850	15850	15850	15850	0
262	20230803	144900	73085640	15850	15850	15850	15850	1
263	20230803	144800	73069790	15850	15850	15850	15850	0
264	20230803	144700	73069790	15850	15850	15850	15850	0
265	20230803	144600	73069790	15850	15850	15850	15850	0
266	20230803	144500	73069790	15850	15850	15850	15850	0
267	20230803	144400	73069790	15850	15850	15850	15850	0
268	20230803	144300	73069790	15850	15850	15850	15850	0
269	20230803	144200	73069790	15850	15850	15850	15850	0
270	20230803	144100	73069790	15850	15850	15850	15850	0
271	20230803	144000	73069790	15850	15850	15850	15850	0
272	20230803	143900	73069790	15850	15850	15850	15850	0
273	20230803	143800	73069790	15850	15850	15850	15850	0
274	20230803	143700	73069790	15850	15850	15850	15850	0
275	20230803	143600	73069790	15850	15850	15850	15850	0
276	20230803	143500	73069790	15850	15850	15850	15850	0
277	20230803	143400	73069790	15850	15850	15850	15850	0
278	20230803	143300	73069790	15850	15850	15850	15850	0
279	20230803	143200	73069790	15850	15850	15850	15850	0
280	20230803	143100	73069790	15850	15850	15850	15850	0
281	20230803	143000	73069790	15850	15850	15850	15850	0
282	20230803	142900	73069790	15850	15850	15850	15850	0
283	20230803	142800	73069790	15850	15850	15850	15850	0
284	20230803	142700	73069790	15850	15850	15850	15850	0
285	20230803	142600	73069790	15850	15850	15850	15850	0
286	20230803	142500	73069790	15850	15850	15850	15850	0
287	20230803	142400	73069790	15850	15850	15850	15850	0
288	20230803	142300	73069790	15850	15850	15850	15850	0
289	20230803	142200	73069790	15850	15850	15850	15850	0
290	20230803	142100	73069790	15850	15850	15850	15850	0
291	20230803	142000	73069790	15850	15850	15850	15850	0
292	20230803	141900	73069790	15850	15850	15850	15850	0
293	20230803	141800	73069790	15850	15850	15850	15850	0
294	20230803	141700	73069790	15850	15850	15850	15850	0
295	20230803	141600	73069790	15850	15850	15850	15850	0
296	20230803	141500	73069790	15850	15850	15850	15850	0
297	20230803	141400	73069790	15850	15850	15850	15850	0
298	20230803	141300	73069790	15850	15850	15850	15850	0
299	20230803	141200	73069790	15850	15850	15850	15850	2
300	20230803	141100	73038090	15880	15880	15880	15880	0
301	20230803	141000	73038090	15880	15880	15880	15880	0
302	20230803	140900	73038090	15880	15880	15880	15880	0
303	20230803	140800	73038090	15880	15880	15880	15880	0
304	20230803	140700	73038090	15880	15880	15880	15880	0
305	20230803	140600	73038090	15880	15880	15880	15880	0
306	20230803	140500	73038090	15880	15880	15880	15880	0
307	20230803	140400	73038090	15880	15880	15880	15880	1
308	20230803	140300	73022210	15880	15880	15880	15880	0
309	20230803	140200	73022210	15880	15880	15880	15880	0
310	20230803	140100	73022210	15880	15880	15880	15880	0
311	20230803	140000	73022210	15880	15880	15880	15880	0
312	20230803	135900	73022210	15880	15880	15880	15880	1
313	20230803	135800	73006330	15840	15840	15840	15840	0
314	20230803	135700	73006330	15840	15840	15840	15840	0
315	20230803	135600	73006330	15840	15840	15840	15840	0
316	20230803	135500	73006330	15840	15840	15840	15840	0
317	20230803	135400	73006330	15840	15840	15840	15840	10
318	20230803	135300	72847930	15880	15880	15880	15880	5
319	20230803	135200	72768530	15880	15880	15880	15880	0
320	20230803	135100	72768530	15880	15880	15880	15880	0
321	20230803	135000	72768530	15880	15880	15880	15880	3
322	20230803	134900	72720890	15870	15840	15870	15840	11
323	20230803	134800	72546500	15770	15760	15770	15760	93
324	20230803	134700	71080390	15740	15740	15740	15740	3
325	20230803	134600	71033170	15730	15730	15730	15730	0
326	20230803	134500	71033170	15730	15730	15730	15730	0
327	20230803	134400	71033170	15730	15730	15730	15730	0
328	20230803	134300	71033170	15730	15730	15730	15730	0
329	20230803	134200	71033170	15730	15730	15730	15730	0
330	20230803	134100	71033170	15730	15730	15730	15730	0
331	20230803	134000	71033170	15730	15730	15730	15730	0
332	20230803	133900	71033170	15730	15730	15730	15730	0
333	20230803	133800	71033170	15730	15730	15730	15730	6
334	20230803	133700	70938790	15730	15730	15730	15730	0
335	20230803	133600	70938790	15730	15730	15730	15730	0
336	20230803	133500	70938790	15730	15730	15730	15730	0
337	20230803	133400	70938790	15730	15730	15730	15730	0
338	20230803	133300	70938790	15730	15730	15730	15730	11
339	20230803	133200	70765760	15730	15730	15730	15730	0
340	20230803	133100	70765760	15730	15730	15730	15730	1
341	20230803	133000	70750030	15720	15720	15720	15720	0
342	20230803	132900	70750030	15720	15720	15720	15720	0
343	20230803	132800	70750030	15720	15720	15720	15720	0
344	20230803	132700	70750030	15720	15720	15720	15720	0
345	20230803	132600	70750030	15720	15720	15720	15720	0
346	20230803	132500	70750030	15720	15720	15720	15720	0
347	20230803	132400	70750030	15720	15720	15720	15720	0
348	20230803	132300	70750030	15720	15720	15720	15720	14
349	20230803	132200	70529950	15720	15720	15720	15720	0
350	20230803	132100	70529950	15720	15720	15720	15720	1
351	20230803	132000	70514230	15720	15720	15720	15720	0
352	20230803	131900	70514230	15720	15720	15720	15720	0
353	20230803	131800	70514230	15720	15720	15720	15720	0
354	20230803	131700	70514230	15720	15720	15720	15720	0
355	20230803	131600	70514230	15720	15720	15720	15720	0
356	20230803	131500	70514230	15720	15720	15720	15720	2
357	20230803	131400	70482790	15720	15720	15720	15720	0
358	20230803	131300	70482790	15720	15720	15720	15720	1
359	20230803	131200	70467070	15700	15700	15700	15700	0
360	20230803	131100	70467070	15700	15700	15700	15700	0
361	20230803	131000	70467070	15700	15700	15700	15700	0
362	20230803	130900	70467070	15700	15700	15700	15700	0
363	20230803	130800	70467070	15700	15700	15700	15700	0
364	20230803	130700	70467070	15700	15700	15700	15700	0
365	20230803	130600	70467070	15700	15700	15700	15700	0
366	20230803	130500	70467070	15700	15700	15700	15700	0
367	20230803	130400	70467070	15700	15740	15740	15700	1000
368	20230803	130300	54760680	15730	15730	15730	15730	0
369	20230803	130200	54760680	15730	15730	15730	15730	0
370	20230803	130100	54760680	15730	15730	15730	15730	0
371	20230803	130000	54760680	15730	15730	15730	15730	0
372	20230803	125900	54760680	15730	15730	15730	15730	0
373	20230803	125800	54760680	15730	15730	15730	15730	0
374	20230803	125700	54760680	15730	15740	15740	15730	41
375	20230803	125600	54115740	15740	15740	15740	15740	0
376	20230803	125500	54115740	15740	15740	15740	15740	53
377	20230803	125400	53281520	15770	15770	15770	15770	0
378	20230803	125300	53281520	15770	15770	15770	15770	38
379	20230803	125200	52682260	15730	15730	15730	15730	0
380	20230803	125100	52682260	15730	15730	15730	15730	0
381	20230803	125000	52682260	15730	15730	15730	15730	0
382	20230803	124900	52682260	15730	15730	15730	15730	0
383	20230803	124800	52682260	15730	15730	15730	15730	0
384	20230803	124700	52682260	15730	15730	15730	15730	0
385	20230803	124600	52682260	15730	15730	15730	15730	0
386	20230803	124500	52682260	15730	15750	15750	15730	100
387	20230803	124400	51108880	15770	15770	15770	15770	0
388	20230803	124300	51108880	15770	15760	15770	15760	10
389	20230803	124200	50951210	15770	15770	15770	15770	0
390	20230803	124100	50951210	15770	15770	15770	15770	0
391	20230803	124000	50951210	15770	15770	15770	15770	0
392	20230803	123900	50951210	15770	15770	15770	15770	0
393	20230803	123800	50951210	15770	15770	15770	15770	0
394	20230803	123700	50951210	15770	15770	15770	15770	0
395	20230803	123600	50951210	15770	15770	15770	15770	0
396	20230803	123500	50951210	15770	15770	15770	15770	0
397	20230803	123400	50951210	15770	15770	15770	15770	60
398	20230803	123300	50005010	15770	15770	15770	15770	0
399	20230803	123200	50005010	15770	15770	15770	15770	0
400	20230803	123100	50005010	15770	15770	15770	15770	0
401	20230803	123000	50005010	15770	15770	15770	15770	0
402	20230803	122900	50005010	15770	15770	15770	15770	0
403	20230803	122800	50005010	15770	15770	15770	15770	0
404	20230803	122700	50005010	15770	15770	15770	15770	0
405	20230803	122600	50005010	15770	15770	15770	15770	3
406	20230803	122500	49957700	15740	15740	15740	15740	0
407	20230803	122400	49957700	15740	15740	15740	15740	0
408	20230803	122300	49957700	15740	15740	15740	15740	0
409	20230803	122200	49957700	15740	15740	15740	15740	0
410	20230803	122100	49957700	15740	15740	15740	15740	0
411	20230803	122000	49957700	15740	15740	15740	15740	0
412	20230803	121900	49957700	15740	15740	15740	15740	0
413	20230803	121800	49957700	15740	15740	15740	15740	0
414	20230803	121700	49957700	15740	15740	15740	15740	0
415	20230803	121600	49957700	15740	15740	15740	15740	0
416	20230803	121500	49957700	15740	15740	15740	15740	0
417	20230803	121400	49957700	15740	15750	15750	15740	12
418	20230803	121300	49768810	15770	15770	15770	15770	0
419	20230803	121200	49768810	15770	15770	15770	15770	0
420	20230803	121100	49768810	15770	15770	15770	15770	0
421	20230803	121000	49768810	15770	15770	15770	15770	0
422	20230803	120900	49768810	15770	15770	15770	15770	0
423	20230803	120800	49768810	15770	15770	15770	15770	1
424	20230803	120700	49753040	15730	15730	15730	15730	0
425	20230803	120600	49753040	15730	15730	15730	15730	0
426	20230803	120500	49753040	15730	15730	15730	15730	0
427	20230803	120400	49753040	15730	15730	15730	15730	0
428	20230803	120300	49753040	15730	15730	15730	15730	0
429	20230803	120200	49753040	15730	15730	15730	15730	0
430	20230803	120100	49753040	15730	15730	15730	15730	0
431	20230803	120000	49753040	15730	15730	15730	15730	0
432	20230803	115900	49753040	15730	15740	15740	15730	17
433	20230803	115800	49485510	15740	15740	15740	15740	0
434	20230803	115700	49485510	15740	15740	15740	15740	0
435	20230803	115600	49485510	15740	15740	15740	15740	0
436	20230803	115500	49485510	15740	15740	15740	15740	0
437	20230803	115400	49485510	15740	15740	15740	15740	0
438	20230803	115300	49485510	15740	15740	15740	15740	0
439	20230803	115200	49485510	15740	15740	15740	15740	2
440	20230803	115100	49454030	15740	15740	15740	15740	2
441	20230803	115000	49422550	15740	15740	15740	15740	0
442	20230803	114900	49422550	15740	15740	15740	15740	0
443	20230803	114800	49422550	15740	15740	15740	15740	0
444	20230803	114700	49422550	15740	15740	15740	15740	0
445	20230803	114600	49422550	15740	15740	15740	15740	0
446	20230803	114500	49422550	15740	15740	15740	15740	0
447	20230803	114400	49422550	15740	15740	15740	15740	0
448	20230803	114300	49422550	15740	15740	15740	15740	0
449	20230803	114200	49422550	15740	15740	15740	15740	0
450	20230803	114100	49422550	15740	15740	15740	15740	0
451	20230803	114000	49422550	15740	15740	15740	15740	0
452	20230803	113900	49422550	15740	15740	15740	15740	29
453	20230803	113800	48966090	15740	15740	15740	15740	0
454	20230803	113700	48966090	15740	15740	15740	15740	7
455	20230803	113600	48855910	15750	15750	15750	15750	0
456	20230803	113500	48855910	15750	15750	15750	15750	0
457	20230803	113400	48855910	15750	15750	15750	15750	99
458	20230803	113300	47296660	15750	15750	15750	15750	428
459	20230803	113200	40555660	15750	15750	15750	15750	0
460	20230803	113100	40555660	15750	15760	15760	15750	124
461	20230803	113000	38602620	15760	15760	15760	15760	0
462	20230803	112900	38602620	15760	15760	15760	15760	10
463	20230803	112800	38445020	15790	15790	15790	15790	0
464	20230803	112700	38445020	15790	15790	15790	15790	0
465	20230803	112600	38445020	15790	15790	15790	15790	0
466	20230803	112500	38445020	15790	15790	15790	15790	0
467	20230803	112400	38445020	15790	15790	15790	15790	0
468	20230803	112300	38445020	15790	15790	15790	15790	0
469	20230803	112200	38445020	15790	15790	15790	15790	0
470	20230803	112100	38445020	15790	15790	15790	15790	0
471	20230803	112000	38445020	15790	15790	15790	15790	4
472	20230803	111900	38381860	15790	15790	15790	15790	1
473	20230803	111800	38366070	15780	15780	15780	15780	0
474	20230803	111700	38366070	15780	15780	15780	15780	0
475	20230803	111600	38366070	15780	15780	15780	15780	0
476	20230803	111500	38366070	15780	15780	15780	15780	0
477	20230803	111400	38366070	15780	15780	15780	15780	0
478	20230803	111300	38366070	15780	15780	15780	15780	7
479	20230803	111200	38255610	15780	15780	15780	15780	0
480	20230803	111100	38255610	15780	15780	15780	15780	0
481	20230803	111000	38255610	15780	15780	15780	15780	0
482	20230803	110900	38255610	15780	15780	15780	15780	0
483	20230803	110800	38255610	15780	15780	15780	15780	0
484	20230803	110700	38255610	15780	15780	15780	15780	0
485	20230803	110600	38255610	15780	15780	15780	15780	4
486	20230803	110500	38192490	15860	15860	15860	15860	0
487	20230803	110400	38192490	15860	15860	15860	15860	0
488	20230803	110300	38192490	15860	15860	15860	15860	0
489	20230803	110200	38192490	15860	15860	15860	15860	0
490	20230803	110100	38192490	15860	15860	15860	15860	0
491	20230803	110000	38192490	15860	15860	15860	15860	0
492	20230803	105900	38192490	15860	15860	15860	15860	0
493	20230803	105800	38192490	15860	15860	15860	15860	0
494	20230803	105700	38192490	15860	15860	15860	15860	0
495	20230803	105600	38192490	15860	15860	15860	15860	0
496	20230803	105500	38192490	15860	15860	15860	15860	0
497	20230803	105400	38192490	15860	15860	15860	15860	0
498	20230803	105300	38192490	15860	15860	15860	15860	0
499	20230803	105200	38192490	15860	15860	15860	15860	1
500	20230803	105100	38176630	15860	15860	15860	15860	1
501	20230803	105000	38160770	15750	15750	15750	15750	286
502	20230803	104900	33656270	15750	15760	15760	15750	344
503	20230803	104800	28238260	15750	15750	15750	15750	0
504	20230803	104700	28238260	15750	15790	15790	15750	812
505	20230803	104600	15448920	15820	15820	15820	15820	0
506	20230803	104500	15448920	15820	15820	15820	15820	0
507	20230803	104400	15448920	15820	15820	15820	15820	1
508	20230803	104300	15433100	15850	15850	15850	15850	0
509	20230803	104200	15433100	15850	15850	15850	15850	0
510	20230803	104100	15433100	15850	15850	15850	15850	0
511	20230803	104000	15433100	15850	15850	15850	15850	0
512	20230803	103900	15433100	15850	15850	15850	15850	0
513	20230803	103800	15433100	15850	15850	15850	15850	0
514	20230803	103700	15433100	15850	15850	15850	15850	1
515	20230803	103600	15417250	15810	15810	15810	15810	10
516	20230803	103500	15259150	15810	15810	15810	15810	0
517	20230803	103400	15259150	15810	15810	15810	15810	0
518	20230803	103300	15259150	15810	15810	15810	15810	0
519	20230803	103200	15259150	15810	15810	15810	15810	0
520	20230803	103100	15259150	15810	15810	15810	15810	0
521	20230803	103000	15259150	15810	15810	15810	15810	0
522	20230803	102900	15259150	15810	15810	15810	15810	0
523	20230803	102800	15259150	15810	15810	15810	15810	0
524	20230803	102700	15259150	15810	15810	15810	15810	3
525	20230803	102600	15211720	15760	15760	15760	15760	0
526	20230803	102500	15211720	15760	15760	15760	15760	0
527	20230803	102400	15211720	15760	15760	15760	15760	0
528	20230803	102300	15211720	15760	15760	15760	15760	0
529	20230803	102200	15211720	15760	15760	15760	15760	0
530	20230803	102100	15211720	15760	15760	15760	15760	0
531	20230803	102000	15211720	15760	15760	15760	15760	0
532	20230803	101900	15211720	15760	15760	15760	15760	0
533	20230803	101800	15211720	15760	15760	15760	15760	0
534	20230803	101700	15211720	15760	15760	15760	15760	0
535	20230803	101600	15211720	15760	15760	15760	15760	0
536	20230803	101500	15211720	15760	15760	15760	15760	0
537	20230803	101400	15211720	15760	15760	15760	15760	0
538	20230803	101300	15211720	15760	15760	15760	15760	0
539	20230803	101200	15211720	15760	15760	15760	15760	0
540	20230803	101100	15211720	15760	15760	15760	15760	0
541	20230803	101000	15211720	15760	15760	15760	15760	0
542	20230803	100900	15211720	15760	15760	15760	15760	0
543	20230803	100800	15211720	15760	15760	15760	15760	0
544	20230803	100700	15211720	15760	15760	15760	15760	0
545	20230803	100600	15211720	15760	15760	15760	15760	0
546	20230803	100500	15211720	15760	15760	15760	15760	0
547	20230803	100400	15211720	15760	15760	15760	15760	0
548	20230803	100300	15211720	15760	15760	15760	15760	0
549	20230803	100200	15211720	15760	15760	15760	15760	0
550	20230803	100100	15211720	15760	15760	15760	15760	0
551	20230803	100000	15211720	15760	15760	15760	15760	0
552	20230803	095900	15211720	15760	15760	15760	15760	0
553	20230803	095800	15211720	15760	15760	15760	15760	17
554	20230803	095700	14943800	15760	15760	15760	15760	1
555	20230803	095600	14928040	15760	15760	15760	15760	1
556	20230803	095500	14912280	15760	15760	15760	15760	1
557	20230803	095400	14896520	15760	15760	15760	15760	2
558	20230803	095300	14865000	15760	15760	15760	15760	1
559	20230803	095200	14849240	15780	15880	15910	15780	15
560	20230803	095100	14610820	15880	15780	15880	15780	11
561	20230803	095000	14436510	15780	15780	15780	15780	1
562	20230803	094900	14420730	15790	15780	15790	15780	3
563	20230803	094800	14373380	15760	15830	15830	15760	19
564	20230803	094700	14073250	15830	15830	15830	15830	1
565	20230803	094600	14057420	15830	15830	15830	15830	1
566	20230803	094500	14041590	15890	15830	15890	15830	2
567	20230803	094400	14009870	15800	15800	15800	15800	0
568	20230803	094300	14009870	15800	15890	15900	15800	12
569	20230803	094200	13819340	15770	15770	15770	15770	1
570	20230803	094100	13803570	15770	15770	15770	15770	1
571	20230803	094000	13787800	15770	15770	15770	15770	1
572	20230803	093900	13772030	15770	15770	15770	15770	9
573	20230803	093800	13630100	15770	15770	15770	15770	2
574	20230803	093700	13598560	15760	15760	15760	15760	1
575	20230803	093600	13582800	15750	15740	15750	15740	341
576	20230803	093500	8212060	15730	15740	15740	15730	2
577	20230803	093400	8180590	15730	15730	15730	15730	1
578	20230803	093300	8164860	15740	15730	15740	15730	8
579	20230803	093200	8038960	15730	15730	15730	15730	1
580	20230803	093100	8023230	15740	15730	15740	15730	11
581	20230803	093000	7850100	15750	15760	15760	15750	103
582	20230803	092900	6227840	15770	15770	15770	15770	0
583	20230803	092800	6227840	15770	15750	15800	15750	41
584	20230803	092700	5580120	15780	15780	15780	15780	1
585	20230803	092600	5564340	15790	15790	15790	15790	0
586	20230803	092500	5564340	15790	15790	15790	15790	0
587	20230803	092400	5564340	15790	15790	15790	15790	0
588	20230803	092300	5564340	15790	15800	15800	15790	25
589	20230803	092200	5169400	15800	15800	15800	15800	1
590	20230803	092100	5153600	15830	15830	15830	15830	0
591	20230803	092000	5153600	15830	15830	15830	15830	10
592	20230803	091900	4995300	15750	15750	15750	15750	0
593	20230803	091800	4995300	15750	15750	15750	15750	0
594	20230803	091700	4995300	15750	15750	15750	15750	0
595	20230803	091600	4995300	15750	15750	15750	15750	0
596	20230803	091500	4995300	15750	15750	15750	15750	0
597	20230803	091400	4995300	15750	15750	15750	15750	0
598	20230803	091300	4995300	15750	15750	15750	15750	1
599	20230803	091200	4979550	15710	15710	15710	15700	8
600	20230803	091100	4853900	15750	15770	15770	15750	285
601	20230803	091000	364240	15820	15820	15820	15820	0
602	20230803	090900	364240	15820	15820	15820	15820	0
603	20230803	090800	364240	15820	15820	15820	15820	2
604	20230803	090700	332600	15820	15820	15820	15820	0
605	20230803	090600	332600	15820	15820	15820	15820	0
606	20230803	090500	332600	15820	15820	15820	15820	0
607	20230803	090400	332600	15820	15830	15830	15820	16
608	20230803	090300	79380	15870	15870	15870	15870	4
609	20230803	090200	15900	15900	15900	15900	15900	0
610	20230803	090100	15900	15900	15900	15900	15900	0
611	20230803	090000	15900	15900	15900	15900	15900	1