KissMeData/038390/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	191200	143704480	15660	15660	15660	15660	881
3	20230817	191100	143704480	15660	15660	15660	15660	0
4	20230817	191000	143704480	15660	15660	15660	15660	0
5	20230817	190900	143704480	15660	15660	15660	15660	0
6	20230817	190800	143704480	15660	15660	15660	15660	0
7	20230817	190700	143704480	15660	15660	15660	15660	0
8	20230817	190600	143704480	15660	15660	15660	15660	0
9	20230817	190500	143704480	15660	15660	15660	15660	0
10	20230817	190400	143704480	15660	15660	15660	15660	0
11	20230817	190300	143704480	15660	15660	15660	15660	0
12	20230817	190200	143704480	15660	15660	15660	15660	0
13	20230817	190100	143704480	15660	15660	15660	15660	0
14	20230817	190000	143704480	15660	15660	15660	15660	0
15	20230817	185900	143704480	15660	15660	15660	15660	0
16	20230817	185800	143704480	15660	15660	15660	15660	0
17	20230817	185700	143704480	15660	15660	15660	15660	0
18	20230817	185600	143704480	15660	15660	15660	15660	0
19	20230817	185500	143704480	15660	15660	15660	15660	0
20	20230817	185400	143704480	15660	15660	15660	15660	0
21	20230817	185300	143704480	15660	15660	15660	15660	0
22	20230817	185200	143704480	15660	15660	15660	15660	0
23	20230817	185100	143704480	15660	15660	15660	15660	0
24	20230817	185000	143704480	15660	15660	15660	15660	0
25	20230817	184900	143704480	15660	15660	15660	15660	0
26	20230817	184800	143704480	15660	15660	15660	15660	0
27	20230817	184700	143704480	15660	15660	15660	15660	0
28	20230817	184600	143704480	15660	15660	15660	15660	0
29	20230817	184500	143704480	15660	15660	15660	15660	0
30	20230817	184400	143704480	15660	15660	15660	15660	0
31	20230817	184300	143704480	15660	15660	15660	15660	0
32	20230817	184200	143704480	15660	15660	15660	15660	881
33	20230817	184100	143704480	15660	15660	15660	15660	0
34	20230817	184000	143704480	15660	15660	15660	15660	0
35	20230817	183900	143704480	15660	15660	15660	15660	0
36	20230817	183800	143704480	15660	15660	15660	15660	0
37	20230817	183700	143704480	15660	15660	15660	15660	0
38	20230817	183600	143704480	15660	15660	15660	15660	0
39	20230817	183500	143704480	15660	15660	15660	15660	0
40	20230817	183400	143704480	15660	15660	15660	15660	0
41	20230817	183300	143704480	15660	15660	15660	15660	0
42	20230817	183200	143704480	15660	15660	15660	15660	0
43	20230817	183100	143704480	15660	15660	15660	15660	0
44	20230817	183000	143704480	15660	15660	15660	15660	0
45	20230817	182900	143704480	15660	15660	15660	15660	0
46	20230817	182800	143704480	15660	15660	15660	15660	0
47	20230817	182700	143704480	15660	15660	15660	15660	0
48	20230817	182600	143704480	15660	15660	15660	15660	0
49	20230817	182500	143704480	15660	15660	15660	15660	0
50	20230817	182400	143704480	15660	15660	15660	15660	0
51	20230817	182300	143704480	15660	15660	15660	15660	0
52	20230817	182200	143704480	15660	15660	15660	15660	0
53	20230817	182100	143704480	15660	15660	15660	15660	0
54	20230817	182000	143704480	15660	15660	15660	15660	0
55	20230817	181900	143704480	15660	15660	15660	15660	0
56	20230817	181800	143704480	15660	15660	15660	15660	0
57	20230817	181700	143704480	15660	15660	15660	15660	0
58	20230817	181600	143704480	15660	15660	15660	15660	0
59	20230817	181500	143704480	15660	15660	15660	15660	0
60	20230817	181400	143704480	15660	15660	15660	15660	0
61	20230817	181300	143704480	15660	15660	15660	15660	0
62	20230817	181200	143704480	15660	15660	15660	15660	881
63	20230817	181100	143704480	15660	15660	15660	15660	0
64	20230817	181000	143704480	15660	15660	15660	15660	0
65	20230817	180900	143704480	15660	15660	15660	15660	0
66	20230817	180800	143704480	15660	15660	15660	15660	0
67	20230817	180700	143704480	15660	15660	15660	15660	0
68	20230817	180600	143704480	15660	15660	15660	15660	0
69	20230817	180500	143704480	15660	15660	15660	15660	0
70	20230817	180400	143704480	15660	15660	15660	15660	0
71	20230817	180300	143704480	15660	15660	15660	15660	0
72	20230817	180200	143704480	15660	15660	15660	15660	0
73	20230817	180100	143704480	15660	15660	15660	15660	0
74	20230817	180000	143704480	15660	15660	15660	15660	0
75	20230817	175900	143704480	15660	15660	15660	15660	0
76	20230817	175800	143704480	15660	15660	15660	15660	0
77	20230817	175700	143704480	15660	15660	15660	15660	0
78	20230817	175600	143704480	15660	15660	15660	15660	0
79	20230817	175500	143704480	15660	15660	15660	15660	0
80	20230817	175400	143704480	15660	15660	15660	15660	0
81	20230817	175300	143704480	15660	15660	15660	15660	0
82	20230817	175200	143704480	15660	15660	15660	15660	0
83	20230817	175100	143704480	15660	15660	15660	15660	0
84	20230817	175000	143704480	15660	15660	15660	15660	0
85	20230817	174900	143704480	15660	15660	15660	15660	0
86	20230817	174800	143704480	15660	15660	15660	15660	0
87	20230817	174700	143704480	15660	15660	15660	15660	0
88	20230817	174600	143704480	15660	15660	15660	15660	0
89	20230817	174500	143704480	15660	15660	15660	15660	0
90	20230817	174400	143704480	15660	15660	15660	15660	0
91	20230817	174300	143704480	15660	15660	15660	15660	0
92	20230817	174200	143704480	15660	15660	15660	15660	881
93	20230817	174100	143704480	15660	15660	15660	15660	0
94	20230817	174000	143704480	15660	15660	15660	15660	0
95	20230817	173900	143704480	15660	15660	15660	15660	0
96	20230817	173800	143704480	15660	15660	15660	15660	0
97	20230817	173700	143704480	15660	15660	15660	15660	0
98	20230817	173600	143704480	15660	15660	15660	15660	0
99	20230817	173500	143704480	15660	15660	15660	15660	0
100	20230817	173400	143704480	15660	15660	15660	15660	0
101	20230817	173300	143704480	15660	15660	15660	15660	0
102	20230817	173200	143704480	15660	15660	15660	15660	0
103	20230817	173100	143704480	15660	15660	15660	15660	0
104	20230817	173000	143704480	15660	15660	15660	15660	0
105	20230817	172900	143704480	15660	15660	15660	15660	0
106	20230817	172800	143704480	15660	15660	15660	15660	0
107	20230817	172700	143704480	15660	15660	15660	15660	0
108	20230817	172600	143704480	15660	15660	15660	15660	0
109	20230817	172500	143704480	15660	15660	15660	15660	0
110	20230817	172400	143704480	15660	15660	15660	15660	0
111	20230817	172300	143704480	15660	15660	15660	15660	0
112	20230817	172200	143704480	15660	15660	15660	15660	0
113	20230817	172100	143704480	15660	15660	15660	15660	0
114	20230817	172000	143704480	15660	15660	15660	15660	0
115	20230817	171900	143704480	15660	15660	15660	15660	0
116	20230817	171800	143704480	15660	15660	15660	15660	0
117	20230817	171700	143704480	15660	15660	15660	15660	0
118	20230817	171600	143704480	15660	15660	15660	15660	0
119	20230817	171500	143704480	15660	15660	15660	15660	0
120	20230817	171400	143704480	15660	15660	15660	15660	0
121	20230817	171300	143704480	15660	15660	15660	15660	0
122	20230817	171200	143704480	15660	15660	15660	15660	881
123	20230817	171100	143704480	15660	15660	15660	15660	0
124	20230817	171000	143704480	15660	15660	15660	15660	0
125	20230817	170900	143704480	15660	15660	15660	15660	0
126	20230817	170800	143704480	15660	15660	15660	15660	0
127	20230817	170700	143704480	15660	15660	15660	15660	0
128	20230817	170600	143704480	15660	15660	15660	15660	0
129	20230817	170500	143704480	15660	15660	15660	15660	0
130	20230817	170400	143704480	15660	15660	15660	15660	0
131	20230817	170300	143704480	15660	15660	15660	15660	0
132	20230817	170200	143704480	15660	15660	15660	15660	0
133	20230817	170100	143704480	15660	15660	15660	15660	0
134	20230817	170000	143704480	15660	15660	15660	15660	0
135	20230817	165900	143704480	15660	15660	15660	15660	0
136	20230817	165800	143704480	15660	15660	15660	15660	0
137	20230817	165700	143704480	15660	15660	15660	15660	0
138	20230817	165600	143704480	15660	15660	15660	15660	0
139	20230817	165500	143704480	15660	15660	15660	15660	0
140	20230817	165400	143704480	15660	15660	15660	15660	0
141	20230817	165300	143704480	15660	15660	15660	15660	0
142	20230817	165200	143704480	15660	15660	15660	15660	0
143	20230817	165100	143704480	15660	15660	15660	15660	0
144	20230817	165000	143704480	15660	15660	15660	15660	0
145	20230817	164900	143704480	15660	15660	15660	15660	0
146	20230817	164800	143704480	15660	15660	15660	15660	0
147	20230817	164700	143704480	15660	15660	15660	15660	0
148	20230817	164600	143704480	15660	15660	15660	15660	0
149	20230817	164500	143704480	15660	15660	15660	15660	0
150	20230817	164400	143704480	15660	15660	15660	15660	0
151	20230817	164300	143704480	15660	15660	15660	15660	0
152	20230817	164200	143704480	15660	15660	15660	15660	881
153	20230817	164100	143704480	15660	15660	15660	15660	0
154	20230817	164000	143704480	15660	15660	15660	15660	0
155	20230817	163900	143704480	15660	15660	15660	15660	0
156	20230817	163800	143704480	15660	15660	15660	15660	0
157	20230817	163700	143704480	15660	15660	15660	15660	0
158	20230817	163600	143704480	15660	15660	15660	15660	0
159	20230817	163500	143704480	15660	15660	15660	15660	0
160	20230817	163400	143704480	15660	15660	15660	15660	0
161	20230817	163300	143704480	15660	15660	15660	15660	0
162	20230817	163200	143704480	15660	15660	15660	15660	0
163	20230817	163100	143704480	15660	15660	15660	15660	0
164	20230817	163000	143704480	15660	15660	15660	15660	0
165	20230817	162900	143704480	15660	15660	15660	15660	0
166	20230817	162800	143704480	15660	15660	15660	15660	0
167	20230817	162700	143704480	15660	15660	15660	15660	0
168	20230817	162600	143704480	15660	15660	15660	15660	0
169	20230817	162500	143704480	15660	15660	15660	15660	0
170	20230817	162400	143704480	15660	15660	15660	15660	0
171	20230817	162300	143704480	15660	15660	15660	15660	0
172	20230817	162200	143704480	15660	15660	15660	15660	0
173	20230817	162100	143704480	15660	15660	15660	15660	0
174	20230817	162000	143704480	15660	15660	15660	15660	0
175	20230817	161900	143704480	15660	15660	15660	15660	0
176	20230817	161800	143704480	15660	15660	15660	15660	0
177	20230817	161700	143704480	15660	15660	15660	15660	0
178	20230817	161600	143704480	15660	15660	15660	15660	0
179	20230817	161500	143704480	15660	15660	15660	15660	0
180	20230817	161400	143704480	15660	15660	15660	15660	0
181	20230817	161300	143704480	15660	15660	15660	15660	0
182	20230817	161200	143704480	15660	15660	15660	15660	881
183	20230817	161100	143704480	15660	15660	15660	15660	0
184	20230817	161000	143704480	15660	15660	15660	15660	0
185	20230817	160900	143704480	15660	15660	15660	15660	0
186	20230817	160800	143704480	15660	15660	15660	15660	0
187	20230817	160700	143704480	15660	15660	15660	15660	0
188	20230817	160600	143704480	15660	15660	15660	15660	0
189	20230817	160500	143704480	15660	15660	15660	15660	0
190	20230817	160400	143704480	15660	15660	15660	15660	0
191	20230817	160300	143704480	15660	15660	15660	15660	0
192	20230817	160200	143704480	15660	15660	15660	15660	0
193	20230817	160100	143704480	15660	15660	15660	15660	0
194	20230817	160000	143704480	15660	15660	15660	15660	0
195	20230817	155900	143704480	15660	15660	15660	15660	0
196	20230817	155800	143704480	15660	15660	15660	15660	0
197	20230817	155700	143704480	15660	15660	15660	15660	0
198	20230817	155600	143704480	15660	15660	15660	15660	0
199	20230817	155500	143704480	15660	15660	15660	15660	0
200	20230817	155400	143704480	15660	15660	15660	15660	0
201	20230817	155300	143704480	15660	15660	15660	15660	0
202	20230817	155200	143704480	15660	15660	15660	15660	0
203	20230817	155100	143704480	15660	15660	15660	15660	0
204	20230817	155000	143704480	15660	15660	15660	15660	0
205	20230817	154900	143704480	15660	15660	15660	15660	0
206	20230817	154800	143704480	15660	15660	15660	15660	0
207	20230817	154700	143704480	15660	15660	15660	15660	0
208	20230817	154600	143704480	15660	15660	15660	15660	0
209	20230817	154500	143704480	15660	15660	15660	15660	0
210	20230817	154400	143704480	15660	15660	15660	15660	0
211	20230817	154300	143704480	15660	15660	15660	15660	0
212	20230817	154200	143704480	15660	15660	15660	15660	881
213	20230817	154100	143704480	15660	15660	15660	15660	0
214	20230817	154000	143704480	15660	15660	15660	15660	0
215	20230817	153900	143704480	15660	15660	15660	15660	0
216	20230817	153800	143704480	15660	15660	15660	15660	0
217	20230817	153700	143704480	15660	15660	15660	15660	0
218	20230817	153600	143704480	15660	15660	15660	15660	0
219	20230817	153500	143704480	15660	15660	15660	15660	0
220	20230817	153400	143704480	15660	15660	15660	15660	0
221	20230817	153300	143704480	15660	15660	15660	15660	0
222	20230817	153200	143704480	15660	15660	15660	15660	0
223	20230817	153100	143704480	15660	15660	15660	15660	0
224	20230817	153000	143704480	15660	15660	15660	15660	881
225	20230817	152900	129908020	15710	15710	15710	15710	0
226	20230817	152800	129908020	15710	15710	15710	15710	0
227	20230817	152700	129908020	15710	15710	15710	15710	0
228	20230817	152600	129908020	15710	15710	15710	15710	0
229	20230817	152500	129908020	15710	15710	15710	15710	0
230	20230817	152400	129908020	15710	15710	15710	15710	0
231	20230817	152300	129908020	15710	15710	15710	15710	0
232	20230817	152200	129908020	15710	15710	15710	15710	0
233	20230817	152100	129908020	15710	15710	15710	15710	0
234	20230817	152000	129908020	15710	15710	15710	15710	0
235	20230817	151900	129908020	15710	15740	15740	15710	1200
236	20230817	151800	111045260	15740	15740	15740	15740	0
237	20230817	151700	111045260	15740	15740	15740	15740	10
238	20230817	151600	110887860	15740	15740	15740	15740	0
239	20230817	151500	110887860	15740	15770	15770	15740	112
240	20230817	151400	109124440	15770	15770	15770	15770	2
241	20230817	151300	109092900	15780	15780	15780	15780	0
242	20230817	151200	109092900	15780	15780	15780	15780	0
243	20230817	151100	109092900	15780	15780	15780	15780	0
244	20230817	151000	109092900	15780	15780	15780	15780	0
245	20230817	150900	109092900	15780	15780	15780	15780	0
246	20230817	150800	109092900	15780	15780	15780	15780	0
247	20230817	150700	109092900	15780	15780	15780	15780	0
248	20230817	150600	109092900	15780	15780	15780	15780	0
249	20230817	150500	109092900	15780	15780	15780	15780	0
250	20230817	150400	109092900	15780	15720	15780	15720	104
251	20230817	150300	107457960	15710	15710	15710	15710	0
252	20230817	150200	107457960	15710	15710	15710	15710	75
253	20230817	150100	106279710	15710	15710	15710	15710	0
254	20230817	150000	106279710	15710	15710	15710	15710	20
255	20230817	145900	105965510	15700	15700	15700	15700	0
256	20230817	145800	105965510	15700	15700	15700	15700	208
257	20230817	145700	102699910	15700	15700	15700	15700	56
258	20230817	145600	101820710	15690	15690	15690	15690	0
259	20230817	145500	101820710	15690	15690	15690	15690	0
260	20230817	145400	101820710	15690	15690	15690	15690	0
261	20230817	145300	101820710	15690	15690	15690	15690	1
262	20230817	145200	101805020	15690	15690	15690	15690	7
263	20230817	145100	101695190	15690	15690	15690	15690	32
264	20230817	145000	101193110	15670	15670	15670	15670	1
265	20230817	144900	101177440	15690	15690	15690	15690	1
266	20230817	144800	101161750	15670	15670	15670	15670	8
267	20230817	144700	101036390	15670	15670	15670	15670	0
268	20230817	144600	101036390	15670	15670	15670	15670	0
269	20230817	144500	101036390	15670	15670	15670	15670	0
270	20230817	144400	101036390	15670	15670	15670	15670	0
271	20230817	144300	101036390	15670	15670	15670	15670	0
272	20230817	144200	101036390	15670	15670	15670	15670	0
273	20230817	144100	101036390	15670	15670	15670	15670	0
274	20230817	144000	101036390	15670	15680	15680	15670	46
275	20230817	143900	100315170	15690	15690	15690	15690	0
276	20230817	143800	100315170	15690	15690	15690	15690	0
277	20230817	143700	100315170	15690	15690	15690	15690	30
278	20230817	143600	99844470	15700	15700	15700	15700	0
279	20230817	143500	99844470	15700	15700	15700	15700	0
280	20230817	143400	99844470	15700	15700	15700	15700	0
281	20230817	143300	99844470	15700	15700	15700	15700	0
282	20230817	143200	99844470	15700	15700	15700	15700	5
283	20230817	143100	99765970	15700	15700	15700	15700	0
284	20230817	143000	99765970	15700	15700	15700	15700	0
285	20230817	142900	99765970	15700	15700	15700	15700	0
286	20230817	142800	99765970	15700	15700	15700	15700	0
287	20230817	142700	99765970	15700	15700	15700	15700	17
288	20230817	142600	99499070	15700	15700	15700	15700	7
289	20230817	142500	99389170	15700	15700	15700	15700	0
290	20230817	142400	99389170	15700	15700	15700	15700	0
291	20230817	142300	99389170	15700	15700	15700	15700	0
292	20230817	142200	99389170	15700	15700	15700	15700	0
293	20230817	142100	99389170	15700	15700	15700	15700	0
294	20230817	142000	99389170	15700	15700	15700	15700	20
295	20230817	141900	99075170	15690	15690	15690	15690	0
296	20230817	141800	99075170	15690	15690	15690	15690	0
297	20230817	141700	99075170	15690	15690	15690	15690	11
298	20230817	141600	98902580	15690	15690	15690	15690	0
299	20230817	141500	98902580	15690	15690	15690	15690	0
300	20230817	141400	98902580	15690	15690	15690	15690	0
301	20230817	141300	98902580	15690	15690	15690	15690	0
302	20230817	141200	98902580	15690	15690	15690	15690	26
303	20230817	141100	98494640	15690	15690	15690	15690	0
304	20230817	141000	98494640	15690	15690	15690	15690	0
305	20230817	140900	98494640	15690	15690	15690	15690	0
306	20230817	140800	98494640	15690	15690	15690	15690	0
307	20230817	140700	98494640	15690	15690	15690	15690	1
308	20230817	140600	98478950	15690	15690	15690	15690	0
309	20230817	140500	98478950	15690	15690	15690	15690	5
310	20230817	140400	98400500	15690	15690	15690	15690	0
311	20230817	140300	98400500	15690	15690	15690	15690	15
312	20230817	140200	98165150	15690	15690	15690	15690	5
313	20230817	140100	98086700	15670	15670	15670	15670	0
314	20230817	140000	98086700	15670	15670	15670	15670	5
315	20230817	135900	98008350	15660	15660	15660	15660	0
316	20230817	135800	98008350	15660	15660	15660	15660	26
317	20230817	135700	97601190	15700	15700	15700	15700	50
318	20230817	135600	96816190	15700	15700	15700	15700	0
319	20230817	135500	96816190	15700	15680	15700	15680	35
320	20230817	135400	96267010	15650	15660	15660	15650	20
321	20230817	135300	95953880	15660	15660	15660	15660	20
322	20230817	135200	95640680	15680	15680	15680	15680	0
323	20230817	135100	95640680	15680	15680	15680	15680	0
324	20230817	135000	95640680	15680	15680	15680	15680	0
325	20230817	134900	95640680	15680	15680	15680	15680	0
326	20230817	134800	95640680	15680	15680	15680	15680	1
327	20230817	134700	95625000	15680	15680	15680	15680	0
328	20230817	134600	95625000	15680	15680	15680	15680	0
329	20230817	134500	95625000	15680	15690	15690	15680	16
330	20230817	134400	95374020	15690	15690	15690	15690	16
331	20230817	134300	95122980	15690	15690	15690	15690	10
332	20230817	134200	94966080	15690	15690	15690	15690	0
333	20230817	134100	94966080	15690	15690	15690	15690	0
334	20230817	134000	94966080	15690	15690	15690	15690	0
335	20230817	133900	94966080	15690	15690	15690	15690	0
336	20230817	133800	94966080	15690	15690	15690	15690	5
337	20230817	133700	94887630	15690	15690	15690	15690	0
338	20230817	133600	94887630	15690	15690	15690	15690	1
339	20230817	133500	94871940	15690	15690	15690	15690	0
340	20230817	133400	94871940	15690	15690	15690	15690	0
341	20230817	133300	94871940	15690	15690	15690	15690	0
342	20230817	133200	94871940	15690	15690	15690	15690	0
343	20230817	133100	94871940	15690	15690	15690	15690	0
344	20230817	133000	94871940	15690	15690	15690	15690	5
345	20230817	132900	94793490	15660	15660	15660	15660	0
346	20230817	132800	94793490	15660	15660	15660	15660	0
347	20230817	132700	94793490	15660	15660	15660	15660	0
348	20230817	132600	94793490	15660	15660	15660	15660	0
349	20230817	132500	94793490	15660	15660	15660	15660	0
350	20230817	132400	94793490	15660	15660	15660	15660	19
351	20230817	132300	94495950	15660	15660	15660	15660	0
352	20230817	132200	94495950	15660	15660	15660	15660	0
353	20230817	132100	94495950	15660	15660	15660	15660	0
354	20230817	132000	94495950	15660	15660	15660	15660	9
355	20230817	131900	94355010	15660	15660	15660	15660	0
356	20230817	131800	94355010	15660	15660	15660	15660	20
357	20230817	131700	94041810	15660	15660	15660	15660	0
358	20230817	131600	94041810	15660	15660	15660	15660	0
359	20230817	131500	94041810	15660	15660	15660	15660	0
360	20230817	131400	94041810	15660	15660	15660	15660	0
361	20230817	131300	94041810	15660	15660	15660	15660	1
362	20230817	131200	94026150	15660	15660	15660	15660	0
363	20230817	131100	94026150	15660	15660	15660	15660	0
364	20230817	131000	94026150	15660	15660	15660	15660	0
365	20230817	130900	94026150	15660	15660	15660	15660	16
366	20230817	130800	93775590	15660	15660	15660	15660	0
367	20230817	130700	93775590	15660	15660	15660	15660	0
368	20230817	130600	93775590	15660	15660	15660	15660	3
369	20230817	130500	93728610	15640	15640	15640	15640	0
370	20230817	130400	93728610	15640	15640	15640	15640	0
371	20230817	130300	93728610	15640	15640	15640	15640	1
372	20230817	130200	93712970	15640	15640	15640	15640	0
373	20230817	130100	93712970	15640	15640	15640	15640	0
374	20230817	130000	93712970	15640	15640	15640	15640	0
375	20230817	125900	93712970	15640	15640	15640	15640	0
376	20230817	125800	93712970	15640	15640	15640	15640	1
377	20230817	125700	93697330	15640	15640	15640	15640	0
378	20230817	125600	93697330	15640	15640	15640	15640	4
379	20230817	125500	93634770	15640	15640	15640	15640	130
380	20230817	125400	91601570	15640	15640	15640	15640	0
381	20230817	125300	91601570	15640	15640	15640	15640	0
382	20230817	125200	91601570	15640	15650	15650	15640	250
383	20230817	125100	87689790	15650	15650	15650	15650	0
384	20230817	125000	87689790	15650	15650	15650	15650	0
385	20230817	124900	87689790	15650	15650	15650	15650	9
386	20230817	124800	87548940	15660	15660	15660	15660	0
387	20230817	124700	87548940	15660	15660	15660	15660	0
388	20230817	124600	87548940	15660	15660	15660	15660	0
389	20230817	124500	87548940	15660	15660	15660	15660	1
390	20230817	124400	87533280	15660	15660	15660	15660	0
391	20230817	124300	87533280	15660	15660	15660	15660	0
392	20230817	124200	87533280	15660	15660	15660	15660	0
393	20230817	124100	87533280	15660	15660	15660	15660	0
394	20230817	124000	87533280	15660	15660	15660	15660	0
395	20230817	123900	87533280	15660	15660	15660	15660	0
396	20230817	123800	87533280	15660	15660	15660	15660	2
397	20230817	123700	87501960	15660	15650	15660	15650	80
398	20230817	123600	86249940	15660	15660	15660	15660	0
399	20230817	123500	86249940	15660	15660	15660	15660	0
400	20230817	123400	86249940	15660	15660	15660	15660	47
401	20230817	123300	85513920	15660	15660	15660	15660	0
402	20230817	123200	85513920	15660	15660	15660	15660	0
403	20230817	123100	85513920	15660	15660	15660	15660	0
404	20230817	123000	85513920	15660	15660	15660	15660	23
405	20230817	122900	85153740	15640	15640	15640	15640	0
406	20230817	122800	85153740	15640	15640	15640	15640	0
407	20230817	122700	85153740	15640	15640	15640	15640	0
408	20230817	122600	85153740	15640	15640	15640	15640	0
409	20230817	122500	85153740	15640	15640	15640	15640	0
410	20230817	122400	85153740	15640	15640	15640	15640	0
411	20230817	122300	85153740	15640	15640	15640	15640	0
412	20230817	122200	85153740	15640	15640	15640	15640	0
413	20230817	122100	85153740	15640	15640	15640	15640	0
414	20230817	122000	85153740	15640	15640	15640	15640	0
415	20230817	121900	85153740	15640	15640	15640	15640	0
416	20230817	121800	85153740	15640	15640	15640	15640	0
417	20230817	121700	85153740	15640	15640	15640	15640	0
418	20230817	121600	85153740	15640	15640	15640	15640	0
419	20230817	121500	85153740	15640	15640	15640	15640	0
420	20230817	121400	85153740	15640	15640	15640	15640	0
421	20230817	121300	85153740	15640	15640	15640	15640	0
422	20230817	121200	85153740	15640	15640	15640	15640	0
423	20230817	121100	85153740	15640	15640	15640	15640	0
424	20230817	121000	85153740	15640	15640	15640	15640	0
425	20230817	120900	85153740	15640	15640	15640	15640	0
426	20230817	120800	85153740	15640	15650	15650	15640	100
427	20230817	120700	83589130	15640	15640	15640	15640	0
428	20230817	120600	83589130	15640	15640	15640	15640	0
429	20230817	120500	83589130	15640	15640	15640	15640	0
430	20230817	120400	83589130	15640	15640	15640	15640	0
431	20230817	120300	83589130	15640	15640	15640	15640	0
432	20230817	120200	83589130	15640	15640	15640	15640	0
433	20230817	120100	83589130	15640	15640	15640	15640	0
434	20230817	120000	83589130	15640	15640	15640	15640	0
435	20230817	115900	83589130	15640	15640	15640	15640	0
436	20230817	115800	83589130	15640	15640	15640	15640	0
437	20230817	115700	83589130	15640	15640	15640	15640	0
438	20230817	115600	83589130	15640	15640	15640	15640	0
439	20230817	115500	83589130	15640	15640	15640	15640	0
440	20230817	115400	83589130	15640	15640	15640	15640	0
441	20230817	115300	83589130	15640	15640	15640	15640	4
442	20230817	115200	83526570	15640	15640	15640	15640	14
443	20230817	115100	83307610	15690	15690	15690	15690	0
444	20230817	115000	83307610	15690	15690	15690	15690	0
445	20230817	114900	83307610	15690	15690	15690	15690	0
446	20230817	114800	83307610	15690	15700	15700	15690	10
447	20230817	114700	83150660	15700	15700	15700	15700	40
448	20230817	114600	82522660	15690	15690	15690	15690	0
449	20230817	114500	82522660	15690	15690	15690	15690	19
450	20230817	114400	82224550	15690	15690	15690	15690	0
451	20230817	114300	82224550	15690	15690	15690	15690	1
452	20230817	114200	82208860	15620	15620	15620	15620	0
453	20230817	114100	82208860	15620	15620	15620	15620	0
454	20230817	114000	82208860	15620	15620	15620	15620	0
455	20230817	113900	82208860	15620	15620	15620	15620	0
456	20230817	113800	82208860	15620	15620	15620	15620	0
457	20230817	113700	82208860	15620	15620	15620	15620	0
458	20230817	113600	82208860	15620	15620	15620	15620	0
459	20230817	113500	82208860	15620	15620	15620	15620	0
460	20230817	113400	82208860	15620	15620	15620	15620	0
461	20230817	113300	82208860	15620	15620	15620	15620	0
462	20230817	113200	82208860	15620	15620	15620	15620	0
463	20230817	113100	82208860	15620	15620	15620	15620	0
464	20230817	113000	82208860	15620	15620	15620	15620	0
465	20230817	112900	82208860	15620	15620	15620	15620	0
466	20230817	112800	82208860	15620	15620	15620	15620	0
467	20230817	112700	82208860	15620	15620	15620	15620	0
468	20230817	112600	82208860	15620	15620	15620	15620	13
469	20230817	112500	82005800	15620	15620	15620	15620	0
470	20230817	112400	82005800	15620	15620	15620	15620	0
471	20230817	112300	82005800	15620	15620	15620	15620	0
472	20230817	112200	82005800	15620	15660	15660	15620	21
473	20230817	112100	81677690	15660	15660	15660	15660	0
474	20230817	112000	81677690	15660	15660	15660	15660	0
475	20230817	111900	81677690	15660	15660	15660	15660	0
476	20230817	111800	81677690	15660	15660	15660	15660	0
477	20230817	111700	81677690	15660	15670	15670	15660	30
478	20230817	111600	81207810	15710	15710	15710	15710	100
479	20230817	111500	79636810	15710	15700	15710	15700	200
480	20230817	111400	76496120	15670	15670	15670	15670	0
481	20230817	111300	76496120	15670	15670	15670	15670	11
482	20230817	111200	76323750	15670	15670	15670	15670	9
483	20230817	111100	76182720	15700	15700	15700	15700	0
484	20230817	111000	76182720	15700	15700	15700	15700	0
485	20230817	110900	76182720	15700	15700	15700	15700	1
486	20230817	110800	76167020	15670	15670	15670	15670	0
487	20230817	110700	76167020	15670	15670	15670	15670	27
488	20230817	110600	75743930	15670	15670	15670	15670	23
489	20230817	110500	75383520	15660	15660	15660	15660	6
490	20230817	110400	75289560	15660	15660	15660	15660	60
491	20230817	110300	74349960	15660	15660	15660	15660	0
492	20230817	110200	74349960	15660	15660	15660	15660	0
493	20230817	110100	74349960	15660	15660	15660	15660	50
494	20230817	110000	73566960	15660	15660	15660	15660	0
495	20230817	105900	73566960	15660	15660	15660	15660	0
496	20230817	105800	73566960	15660	15660	15660	15660	0
497	20230817	105700	73566960	15660	15660	15660	15660	0
498	20230817	105600	73566960	15660	15660	15660	15660	2
499	20230817	105500	73535640	15660	15660	15660	15660	0
500	20230817	105400	73535640	15660	15660	15660	15660	0
501	20230817	105300	73535640	15660	15660	15660	15660	0
502	20230817	105200	73535640	15660	15640	15660	15640	16
503	20230817	105100	73285220	15620	15620	15620	15620	0
504	20230817	105000	73285220	15620	15620	15620	15620	38
505	20230817	104900	72691660	15610	15610	15610	15610	4
506	20230817	104800	72629220	15620	15620	15620	15620	0
507	20230817	104700	72629220	15620	15620	15620	15620	0
508	20230817	104600	72629220	15620	15590	15620	15590	46
509	20230817	104500	71911680	15570	15560	15570	15560	74
510	20230817	104400	70759540	15560	15560	15560	15560	0
511	20230817	104300	70759540	15560	15560	15560	15560	0
512	20230817	104200	70759540	15560	15550	15560	15550	123
513	20230817	104100	68846160	15520	15520	15520	15520	0
514	20230817	104000	68846160	15520	15520	15520	15520	31
515	20230817	103900	68365040	15520	15520	15520	15520	0
516	20230817	103800	68365040	15520	15520	15520	15520	0
517	20230817	103700	68365040	15520	15520	15520	15520	0
518	20230817	103600	68365040	15520	15520	15520	15520	0
519	20230817	103500	68365040	15520	15530	15530	15520	75
520	20230817	103400	67200620	15550	15550	15550	15550	0
521	20230817	103300	67200620	15550	15550	15550	15550	2
522	20230817	103200	67169520	15550	15560	15560	15550	21
523	20230817	103100	66842960	15550	15550	15550	15550	0
524	20230817	103000	66842960	15550	15550	15550	15550	1
525	20230817	102900	66827410	15530	15530	15530	15530	25
526	20230817	102800	66439160	15540	15540	15540	15540	1
527	20230817	102700	66423620	15530	15530	15530	15530	9
528	20230817	102600	66283850	15530	15550	15550	15530	203
529	20230817	102500	63127260	15530	15550	15550	15530	35
530	20230817	102400	62583050	15560	15560	15560	15560	27
531	20230817	102300	62162930	15550	15550	15550	15550	0
532	20230817	102200	62162930	15550	15550	15550	15550	200
533	20230817	102100	59052930	15530	15530	15530	15530	0
534	20230817	102000	59052930	15530	15530	15530	15530	3
535	20230817	101900	59006340	15530	15520	15530	15520	9
536	20230817	101800	58866650	15520	15520	15520	15520	8
537	20230817	101700	58742490	15530	15530	15530	15530	212
538	20230817	101600	55450130	15530	15530	15530	15530	0
539	20230817	101500	55450130	15530	15530	15530	15530	9
540	20230817	101400	55310360	15530	15530	15530	15530	1
541	20230817	101300	55294830	15530	15530	15530	15530	1
542	20230817	101200	55279300	15530	15530	15530	15530	0
543	20230817	101100	55279300	15530	15540	15540	15530	50
544	20230817	101000	54502760	15530	15550	15550	15530	100
545	20230817	100900	52948900	15540	15540	15540	15540	100
546	20230817	100800	51394900	15600	15600	15600	15600	0
547	20230817	100700	51394900	15600	15600	15600	15600	0
548	20230817	100600	51394900	15600	15600	15600	15600	0
549	20230817	100500	51394900	15600	15600	15600	15600	0
550	20230817	100400	51394900	15600	15600	15600	15600	0
551	20230817	100300	51394900	15600	15600	15600	15600	0
552	20230817	100200	51394900	15600	15600	15600	15600	1
553	20230817	100100	51379300	15530	15600	15600	15530	12
554	20230817	100000	51192450	15600	15600	15600	15600	4
555	20230817	095900	51130050	15530	15530	15530	15530	0
556	20230817	095800	51130050	15530	15530	15530	15530	0
557	20230817	095700	51130050	15530	15560	15560	15530	238
558	20230817	095600	47430220	15600	15610	15610	15600	18
559	20230817	095500	47149310	15560	15580	15580	15560	167
560	20230817	095400	44550510	15620	15620	15620	15620	73
561	20230817	095300	43410250	15550	15550	15550	15550	0
562	20230817	095200	43410250	15550	15550	15550	15550	0
563	20230817	095100	43410250	15550	15550	15550	15550	0
564	20230817	095000	43410250	15550	15550	15550	15550	0
565	20230817	094900	43410250	15550	15550	15550	15550	0
566	20230817	094800	43410250	15550	15550	15550	15550	0
567	20230817	094700	43410250	15550	15550	15550	15550	0
568	20230817	094600	43410250	15550	15550	15550	15550	0
569	20230817	094500	43410250	15550	15550	15550	15550	0
570	20230817	094400	43410250	15550	15560	15560	15550	20
571	20230817	094300	43099070	15540	15540	15540	15540	0
572	20230817	094200	43099070	15540	15540	15540	15540	0
573	20230817	094100	43099070	15540	15540	15540	15540	0
574	20230817	094000	43099070	15540	15570	15570	15540	126
575	20230817	093900	41139940	15560	15560	15560	15560	0
576	20230817	093800	41139940	15560	15560	15560	15560	0
577	20230817	093700	41139940	15560	15570	15570	15560	230
578	20230817	093600	37560220	15560	15620	15640	15560	203
579	20230817	093500	34387140	15670	15670	15670	15670	0
580	20230817	093400	34387140	15670	15620	15680	15620	159
581	20230817	093300	31900620	15640	15590	15640	15590	192
582	20230817	093200	28900940	15600	15600	15600	15600	64
583	20230817	093100	27902540	15530	15540	15540	15530	42
584	20230817	093000	27249930	15540	15550	15550	15540	102
585	20230817	092900	25664790	15540	15540	15540	15540	0
586	20230817	092800	25664790	15540	15540	15540	15540	20
587	20230817	092700	25353990	15540	15540	15540	15540	0
588	20230817	092600	25353990	15540	15630	15630	15540	62
589	20230817	092500	24390080	15630	15630	15630	15630	0
590	20230817	092400	24390080	15630	15630	15630	15630	2
591	20230817	092300	24358820	15630	15630	15630	15630	1
592	20230817	092200	24343190	15660	15660	15660	15660	0
593	20230817	092100	24343190	15660	15640	15660	15500	316
594	20230817	092000	19431420	15660	15660	15660	15640	124
595	20230817	091900	17489730	15720	15720	15720	15720	0
596	20230817	091800	17489730	15720	15720	15720	15720	0
597	20230817	091700	17489730	15720	15720	15720	15720	0
598	20230817	091600	17489730	15720	15720	15720	15720	0
599	20230817	091500	17489730	15720	15720	15720	15720	0
600	20230817	091400	17489730	15720	15720	15720	15720	1
601	20230817	091300	17474010	15720	15630	15720	15630	21
602	20230817	091200	17144250	15620	15620	15620	15620	0
603	20230817	091100	17144250	15620	15710	15710	15620	324
604	20230817	091000	12062200	15710	15730	15730	15710	170
605	20230817	090900	9389310	15720	15720	15720	15720	3
606	20230817	090800	9342150	15710	15810	15810	15710	322
607	20230817	090700	4262940	15800	15810	15810	15800	28
608	20230817	090600	3820530	15830	15840	15840	15830	14
609	20230817	090500	3598860	15970	15970	15970	15970	0
610	20230817	090400	3598860	15970	15970	15970	15970	0
611	20230817	090300	3598860	15970	15970	15970	15970	0
612	20230817	090200	3598860	15970	15970	15970	15970	0
613	20230817	090100	3598860	15970	15950	15970	15800	149
614	20230817	090000	1229370	15950	15950	15950	15950	16