KissMeData/036530/min/candle-20230804.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230804	190900	93631220	15860	15860	15860	15860	105
3	20230804	190800	93631220	15860	15860	15860	15860	0
4	20230804	190700	93631220	15860	15860	15860	15860	0
5	20230804	190600	93631220	15860	15860	15860	15860	0
6	20230804	190500	93631220	15860	15860	15860	15860	0
7	20230804	190400	93631220	15860	15860	15860	15860	0
8	20230804	190300	93631220	15860	15860	15860	15860	0
9	20230804	190200	93631220	15860	15860	15860	15860	0
10	20230804	190100	93631220	15860	15860	15860	15860	0
11	20230804	190000	93631220	15860	15860	15860	15860	0
12	20230804	185900	93631220	15860	15860	15860	15860	0
13	20230804	185800	93631220	15860	15860	15860	15860	0
14	20230804	185700	93631220	15860	15860	15860	15860	0
15	20230804	185600	93631220	15860	15860	15860	15860	0
16	20230804	185500	93631220	15860	15860	15860	15860	0
17	20230804	185400	93631220	15860	15860	15860	15860	0
18	20230804	185300	93631220	15860	15860	15860	15860	0
19	20230804	185200	93631220	15860	15860	15860	15860	0
20	20230804	185100	93631220	15860	15860	15860	15860	0
21	20230804	185000	93631220	15860	15860	15860	15860	0
22	20230804	184900	93631220	15860	15860	15860	15860	0
23	20230804	184800	93631220	15860	15860	15860	15860	0
24	20230804	184700	93631220	15860	15860	15860	15860	0
25	20230804	184600	93631220	15860	15860	15860	15860	0
26	20230804	184500	93631220	15860	15860	15860	15860	0
27	20230804	184400	93631220	15860	15860	15860	15860	0
28	20230804	184300	93631220	15860	15860	15860	15860	0
29	20230804	184200	93631220	15860	15860	15860	15860	0
30	20230804	184100	93631220	15860	15860	15860	15860	0
31	20230804	184000	93631220	15860	15860	15860	15860	0
32	20230804	183900	93631220	15860	15860	15860	15860	105
33	20230804	183800	93631220	15860	15860	15860	15860	0
34	20230804	183700	93631220	15860	15860	15860	15860	0
35	20230804	183600	93631220	15860	15860	15860	15860	0
36	20230804	183500	93631220	15860	15860	15860	15860	0
37	20230804	183400	93631220	15860	15860	15860	15860	0
38	20230804	183300	93631220	15860	15860	15860	15860	0
39	20230804	183200	93631220	15860	15860	15860	15860	0
40	20230804	183100	93631220	15860	15860	15860	15860	0
41	20230804	183000	93631220	15860	15860	15860	15860	0
42	20230804	182900	93631220	15860	15860	15860	15860	0
43	20230804	182800	93631220	15860	15860	15860	15860	0
44	20230804	182700	93631220	15860	15860	15860	15860	0
45	20230804	182600	93631220	15860	15860	15860	15860	0
46	20230804	182500	93631220	15860	15860	15860	15860	0
47	20230804	182400	93631220	15860	15860	15860	15860	0
48	20230804	182300	93631220	15860	15860	15860	15860	0
49	20230804	182200	93631220	15860	15860	15860	15860	0
50	20230804	182100	93631220	15860	15860	15860	15860	0
51	20230804	182000	93631220	15860	15860	15860	15860	0
52	20230804	181900	93631220	15860	15860	15860	15860	0
53	20230804	181800	93631220	15860	15860	15860	15860	0
54	20230804	181700	93631220	15860	15860	15860	15860	0
55	20230804	181600	93631220	15860	15860	15860	15860	0
56	20230804	181500	93631220	15860	15860	15860	15860	0
57	20230804	181400	93631220	15860	15860	15860	15860	0
58	20230804	181300	93631220	15860	15860	15860	15860	0
59	20230804	181200	93631220	15860	15860	15860	15860	0
60	20230804	181100	93631220	15860	15860	15860	15860	0
61	20230804	181000	93631220	15860	15860	15860	15860	0
62	20230804	180900	93631220	15860	15860	15860	15860	105
63	20230804	180800	93631220	15860	15860	15860	15860	0
64	20230804	180700	93631220	15860	15860	15860	15860	0
65	20230804	180600	93631220	15860	15860	15860	15860	0
66	20230804	180500	93631220	15860	15860	15860	15860	0
67	20230804	180400	93631220	15860	15860	15860	15860	0
68	20230804	180300	93631220	15860	15860	15860	15860	0
69	20230804	180200	93631220	15860	15860	15860	15860	0
70	20230804	180100	93631220	15860	15860	15860	15860	0
71	20230804	180000	93631220	15860	15860	15860	15860	0
72	20230804	175900	93631220	15860	15860	15860	15860	0
73	20230804	175800	93631220	15860	15860	15860	15860	0
74	20230804	175700	93631220	15860	15860	15860	15860	0
75	20230804	175600	93631220	15860	15860	15860	15860	0
76	20230804	175500	93631220	15860	15860	15860	15860	0
77	20230804	175400	93631220	15860	15860	15860	15860	0
78	20230804	175300	93631220	15860	15860	15860	15860	0
79	20230804	175200	93631220	15860	15860	15860	15860	0
80	20230804	175100	93631220	15860	15860	15860	15860	0
81	20230804	175000	93631220	15860	15860	15860	15860	0
82	20230804	174900	93631220	15860	15860	15860	15860	0
83	20230804	174800	93631220	15860	15860	15860	15860	0
84	20230804	174700	93631220	15860	15860	15860	15860	0
85	20230804	174600	93631220	15860	15860	15860	15860	0
86	20230804	174500	93631220	15860	15860	15860	15860	0
87	20230804	174400	93631220	15860	15860	15860	15860	0
88	20230804	174300	93631220	15860	15860	15860	15860	0
89	20230804	174200	93631220	15860	15860	15860	15860	0
90	20230804	174100	93631220	15860	15860	15860	15860	0
91	20230804	174000	93631220	15860	15860	15860	15860	0
92	20230804	173900	93631220	15860	15860	15860	15860	105
93	20230804	173800	93631220	15860	15860	15860	15860	0
94	20230804	173700	93631220	15860	15860	15860	15860	0
95	20230804	173600	93631220	15860	15860	15860	15860	0
96	20230804	173500	93631220	15860	15860	15860	15860	0
97	20230804	173400	93631220	15860	15860	15860	15860	0
98	20230804	173300	93631220	15860	15860	15860	15860	0
99	20230804	173200	93631220	15860	15860	15860	15860	0
100	20230804	173100	93631220	15860	15860	15860	15860	0
101	20230804	173000	93631220	15860	15860	15860	15860	0
102	20230804	172900	93631220	15860	15860	15860	15860	0
103	20230804	172800	93631220	15860	15860	15860	15860	0
104	20230804	172700	93631220	15860	15860	15860	15860	0
105	20230804	172600	93631220	15860	15860	15860	15860	0
106	20230804	172500	93631220	15860	15860	15860	15860	0
107	20230804	172400	93631220	15860	15860	15860	15860	0
108	20230804	172300	93631220	15860	15860	15860	15860	0
109	20230804	172200	93631220	15860	15860	15860	15860	0
110	20230804	172100	93631220	15860	15860	15860	15860	0
111	20230804	172000	93631220	15860	15860	15860	15860	0
112	20230804	171900	93631220	15860	15860	15860	15860	0
113	20230804	171800	93631220	15860	15860	15860	15860	0
114	20230804	171700	93631220	15860	15860	15860	15860	0
115	20230804	171600	93631220	15860	15860	15860	15860	0
116	20230804	171500	93631220	15860	15860	15860	15860	0
117	20230804	171400	93631220	15860	15860	15860	15860	0
118	20230804	171300	93631220	15860	15860	15860	15860	0
119	20230804	171200	93631220	15860	15860	15860	15860	0
120	20230804	171100	93631220	15860	15860	15860	15860	0
121	20230804	171000	93631220	15860	15860	15860	15860	0
122	20230804	170900	93631220	15860	15860	15860	15860	105
123	20230804	170800	93631220	15860	15860	15860	15860	0
124	20230804	170700	93631220	15860	15860	15860	15860	0
125	20230804	170600	93631220	15860	15860	15860	15860	0
126	20230804	170500	93631220	15860	15860	15860	15860	0
127	20230804	170400	93631220	15860	15860	15860	15860	0
128	20230804	170300	93631220	15860	15860	15860	15860	0
129	20230804	170200	93631220	15860	15860	15860	15860	0
130	20230804	170100	93631220	15860	15860	15860	15860	0
131	20230804	170000	93631220	15860	15860	15860	15860	0
132	20230804	165900	93631220	15860	15860	15860	15860	0
133	20230804	165800	93631220	15860	15860	15860	15860	0
134	20230804	165700	93631220	15860	15860	15860	15860	0
135	20230804	165600	93631220	15860	15860	15860	15860	0
136	20230804	165500	93631220	15860	15860	15860	15860	0
137	20230804	165400	93631220	15860	15860	15860	15860	0
138	20230804	165300	93631220	15860	15860	15860	15860	0
139	20230804	165200	93631220	15860	15860	15860	15860	0
140	20230804	165100	93631220	15860	15860	15860	15860	0
141	20230804	165000	93631220	15860	15860	15860	15860	0
142	20230804	164900	93631220	15860	15860	15860	15860	0
143	20230804	164800	93631220	15860	15860	15860	15860	0
144	20230804	164700	93631220	15860	15860	15860	15860	0
145	20230804	164600	93631220	15860	15860	15860	15860	0
146	20230804	164500	93631220	15860	15860	15860	15860	0
147	20230804	164400	93631220	15860	15860	15860	15860	0
148	20230804	164300	93631220	15860	15860	15860	15860	0
149	20230804	164200	93631220	15860	15860	15860	15860	0
150	20230804	164100	93631220	15860	15860	15860	15860	0
151	20230804	164000	93631220	15860	15860	15860	15860	0
152	20230804	163900	93631220	15860	15860	15860	15860	105
153	20230804	163800	93631220	15860	15860	15860	15860	0
154	20230804	163700	93631220	15860	15860	15860	15860	0
155	20230804	163600	93631220	15860	15860	15860	15860	0
156	20230804	163500	93631220	15860	15860	15860	15860	0
157	20230804	163400	93631220	15860	15860	15860	15860	0
158	20230804	163300	93631220	15860	15860	15860	15860	0
159	20230804	163200	93631220	15860	15860	15860	15860	0
160	20230804	163100	93631220	15860	15860	15860	15860	0
161	20230804	163000	93631220	15860	15860	15860	15860	0
162	20230804	162900	93631220	15860	15860	15860	15860	0
163	20230804	162800	93631220	15860	15860	15860	15860	0
164	20230804	162700	93631220	15860	15860	15860	15860	0
165	20230804	162600	93631220	15860	15860	15860	15860	0
166	20230804	162500	93631220	15860	15860	15860	15860	0
167	20230804	162400	93631220	15860	15860	15860	15860	0
168	20230804	162300	93631220	15860	15860	15860	15860	0
169	20230804	162200	93631220	15860	15860	15860	15860	0
170	20230804	162100	93631220	15860	15860	15860	15860	0
171	20230804	162000	93631220	15860	15860	15860	15860	0
172	20230804	161900	93631220	15860	15860	15860	15860	0
173	20230804	161800	93631220	15860	15860	15860	15860	0
174	20230804	161700	93631220	15860	15860	15860	15860	0
175	20230804	161600	93631220	15860	15860	15860	15860	0
176	20230804	161500	93631220	15860	15860	15860	15860	0
177	20230804	161400	93631220	15860	15860	15860	15860	0
178	20230804	161300	93631220	15860	15860	15860	15860	0
179	20230804	161200	93631220	15860	15860	15860	15860	0
180	20230804	161100	93631220	15860	15860	15860	15860	0
181	20230804	161000	93631220	15860	15860	15860	15860	0
182	20230804	160900	93631220	15860	15860	15860	15860	105
183	20230804	160800	93631220	15860	15860	15860	15860	0
184	20230804	160700	93631220	15860	15860	15860	15860	0
185	20230804	160600	93631220	15860	15860	15860	15860	0
186	20230804	160500	93631220	15860	15860	15860	15860	0
187	20230804	160400	93631220	15860	15860	15860	15860	0
188	20230804	160300	93631220	15860	15860	15860	15860	0
189	20230804	160200	93631220	15860	15860	15860	15860	0
190	20230804	160100	93631220	15860	15860	15860	15860	0
191	20230804	160000	93631220	15860	15860	15860	15860	0
192	20230804	155900	93631220	15860	15860	15860	15860	0
193	20230804	155800	93631220	15860	15860	15860	15860	0
194	20230804	155700	93631220	15860	15860	15860	15860	0
195	20230804	155600	93631220	15860	15860	15860	15860	0
196	20230804	155500	93631220	15860	15860	15860	15860	0
197	20230804	155400	93631220	15860	15860	15860	15860	0
198	20230804	155300	93631220	15860	15860	15860	15860	0
199	20230804	155200	93631220	15860	15860	15860	15860	0
200	20230804	155100	93631220	15860	15860	15860	15860	0
201	20230804	155000	93631220	15860	15860	15860	15860	0
202	20230804	154900	93631220	15860	15860	15860	15860	0
203	20230804	154800	93631220	15860	15860	15860	15860	0
204	20230804	154700	93631220	15860	15860	15860	15860	0
205	20230804	154600	93631220	15860	15860	15860	15860	0
206	20230804	154500	93631220	15860	15860	15860	15860	0
207	20230804	154400	93631220	15860	15860	15860	15860	0
208	20230804	154300	93631220	15860	15860	15860	15860	0
209	20230804	154200	93631220	15860	15860	15860	15860	0
210	20230804	154100	93631220	15860	15860	15860	15860	0
211	20230804	154000	93631220	15860	15860	15860	15860	0
212	20230804	153900	93631220	15860	15860	15860	15860	105
213	20230804	153800	93631220	15860	15860	15860	15860	0
214	20230804	153700	93631220	15860	15860	15860	15860	0
215	20230804	153600	93631220	15860	15860	15860	15860	0
216	20230804	153500	93631220	15860	15860	15860	15860	0
217	20230804	153400	93631220	15860	15860	15860	15860	0
218	20230804	153300	93631220	15860	15860	15860	15860	0
219	20230804	153200	93631220	15860	15860	15860	15860	0
220	20230804	153100	93631220	15860	15860	15860	15860	0
221	20230804	153000	93631220	15860	15860	15860	15860	105
222	20230804	152900	91965920	15820	15820	15820	15820	0
223	20230804	152800	91965920	15820	15820	15820	15820	0
224	20230804	152700	91965920	15820	15820	15820	15820	0
225	20230804	152600	91965920	15820	15820	15820	15820	0
226	20230804	152500	91965920	15820	15820	15820	15820	0
227	20230804	152400	91965920	15820	15820	15820	15820	0
228	20230804	152300	91965920	15820	15820	15820	15820	0
229	20230804	152200	91965920	15820	15820	15820	15820	0
230	20230804	152100	91965920	15820	15820	15820	15820	0
231	20230804	152000	91965920	15820	15820	15820	15820	0
232	20230804	151900	91965920	15820	15820	15820	15820	0
233	20230804	151800	91965920	15820	15820	15820	15820	110
234	20230804	151700	90225720	15870	15870	15870	15870	0
235	20230804	151600	90225720	15870	15870	15870	15870	0
236	20230804	151500	90225720	15870	15870	15870	15870	0
237	20230804	151400	90225720	15870	15870	15870	15870	0
238	20230804	151300	90225720	15870	15870	15870	15870	0
239	20230804	151200	90225720	15870	15870	15870	15870	0
240	20230804	151100	90225720	15870	15870	15870	15870	0
241	20230804	151000	90225720	15870	15870	15870	15870	0
242	20230804	150900	90225720	15870	15870	15870	15870	0
243	20230804	150800	90225720	15870	15870	15870	15870	0
244	20230804	150700	90225720	15870	15870	15870	15870	0
245	20230804	150600	90225720	15870	15870	15870	15870	0
246	20230804	150500	90225720	15870	15870	15870	15870	0
247	20230804	150400	90225720	15870	15870	15870	15870	0
248	20230804	150300	90225720	15870	15870	15870	15870	0
249	20230804	150200	90225720	15870	15870	15870	15870	0
250	20230804	150100	90225720	15870	15870	15870	15870	0
251	20230804	150000	90225720	15870	15870	15870	15870	1
252	20230804	145900	90209850	15810	15810	15810	15810	0
253	20230804	145800	90209850	15810	15810	15810	15810	0
254	20230804	145700	90209850	15810	15810	15810	15810	0
255	20230804	145600	90209850	15810	15810	15810	15810	0
256	20230804	145500	90209850	15810	15810	15810	15810	0
257	20230804	145400	90209850	15810	15810	15810	15810	0
258	20230804	145300	90209850	15810	15810	15810	15810	0
259	20230804	145200	90209850	15810	15810	15810	15810	0
260	20230804	145100	90209850	15810	15810	15810	15810	0
261	20230804	145000	90209850	15810	15810	15810	15810	0
262	20230804	144900	90209850	15810	15810	15810	15810	0
263	20230804	144800	90209850	15810	15810	15810	15810	0
264	20230804	144700	90209850	15810	15810	15810	15810	4
265	20230804	144600	90146610	15870	15870	15870	15870	0
266	20230804	144500	90146610	15870	15870	15870	15870	0
267	20230804	144400	90146610	15870	15870	15870	15870	0
268	20230804	144300	90146610	15870	15870	15870	15870	0
269	20230804	144200	90146610	15870	15870	15870	15870	0
270	20230804	144100	90146610	15870	15870	15870	15870	0
271	20230804	144000	90146610	15870	15870	15870	15870	0
272	20230804	143900	90146610	15870	15870	15870	15870	8
273	20230804	143800	90019650	15830	15830	15830	15830	0
274	20230804	143700	90019650	15830	15830	15830	15830	0
275	20230804	143600	90019650	15830	15830	15870	15830	3
276	20230804	143500	89972120	15810	15780	15810	15780	33
277	20230804	143400	89450420	15780	15780	15780	15780	0
278	20230804	143300	89450420	15780	15780	15780	15780	0
279	20230804	143200	89450420	15780	15780	15780	15780	0
280	20230804	143100	89450420	15780	15810	15810	15780	5
281	20230804	143000	89371460	15810	15810	15870	15810	3
282	20230804	142900	89323970	15770	15770	15770	15770	0
283	20230804	142800	89323970	15770	15770	15770	15770	0
284	20230804	142700	89323970	15770	15770	15770	15770	0
285	20230804	142600	89323970	15770	15770	15770	15770	0
286	20230804	142500	89323970	15770	15770	15770	15770	0
287	20230804	142400	89323970	15770	15770	15770	15770	0
288	20230804	142300	89323970	15770	15770	15770	15770	0
289	20230804	142200	89323970	15770	15770	15770	15770	0
290	20230804	142100	89323970	15770	15770	15770	15770	0
291	20230804	142000	89323970	15770	15770	15770	15770	0
292	20230804	141900	89323970	15770	15770	15770	15770	1104
293	20230804	141800	71913890	15780	15780	15780	15780	3
294	20230804	141700	71866550	15780	15780	15790	15780	25
295	20230804	141600	71472040	15780	15780	15780	15780	72
296	20230804	141500	70335880	15780	15780	15810	15780	57
297	20230804	141400	69436390	15790	15810	15810	15790	443
298	20230804	141300	62440900	15790	15790	15790	15790	0
299	20230804	141200	62440900	15790	15790	15790	15790	0
300	20230804	141100	62440900	15790	15790	15790	15790	0
301	20230804	141000	62440900	15790	15790	15790	15790	0
302	20230804	140900	62440900	15790	15790	15790	15790	0
303	20230804	140800	62440900	15790	15790	15790	15790	0
304	20230804	140700	62440900	15790	15790	15790	15790	0
305	20230804	140600	62440900	15790	15790	15790	15790	0
306	20230804	140500	62440900	15790	15790	15790	15790	0
307	20230804	140400	62440900	15790	15790	15790	15790	0
308	20230804	140300	62440900	15790	15790	15790	15790	0
309	20230804	140200	62440900	15790	15790	15790	15790	4
310	20230804	140100	62377740	15800	15800	15800	15800	0
311	20230804	140000	62377740	15800	15800	15800	15800	0
312	20230804	135900	62377740	15800	15800	15800	15800	0
313	20230804	135800	62377740	15800	15800	15800	15800	0
314	20230804	135700	62377740	15800	15800	15800	15800	0
315	20230804	135600	62377740	15800	15800	15800	15800	0
316	20230804	135500	62377740	15800	15800	15800	15800	0
317	20230804	135400	62377740	15800	15800	15800	15800	0
318	20230804	135300	62377740	15800	15800	15800	15800	0
319	20230804	135200	62377740	15800	15800	15800	15800	0
320	20230804	135100	62377740	15800	15800	15800	15800	0
321	20230804	135000	62377740	15800	15800	15800	15800	0
322	20230804	134900	62377740	15800	15800	15800	15800	0
323	20230804	134800	62377740	15800	15800	15800	15800	0
324	20230804	134700	62377740	15800	15800	15800	15800	0
325	20230804	134600	62377740	15800	15800	15800	15800	0
326	20230804	134500	62377740	15800	15800	15800	15800	0
327	20230804	134400	62377740	15800	15800	15800	15800	0
328	20230804	134300	62377740	15800	15800	15800	15800	107
329	20230804	134200	60687140	15770	15770	15770	15770	0
330	20230804	134100	60687140	15770	15770	15770	15770	0
331	20230804	134000	60687140	15770	15770	15770	15770	0
332	20230804	133900	60687140	15770	15770	15770	15770	0
333	20230804	133800	60687140	15770	15770	15770	15770	133
334	20230804	133700	58589730	15760	15760	15760	15760	0
335	20230804	133600	58589730	15760	15760	15760	15760	0
336	20230804	133500	58589730	15760	15760	15760	15760	2
337	20230804	133400	58558210	15760	15760	15760	15760	1
338	20230804	133300	58542450	15760	15760	15760	15760	48
339	20230804	133200	57785970	15760	15760	15760	15760	0
340	20230804	133100	57785970	15760	15760	15760	15760	0
341	20230804	133000	57785970	15760	15770	15770	15760	19
342	20230804	132900	57486490	15790	15790	15790	15790	0
343	20230804	132800	57486490	15790	15790	15790	15790	0
344	20230804	132700	57486490	15790	15790	15790	15790	0
345	20230804	132600	57486490	15790	15790	15790	15790	0
346	20230804	132500	57486490	15790	15790	15790	15790	12
347	20230804	132400	57297010	15790	15790	15790	15790	119
348	20230804	132300	55418000	15800	15800	15800	15800	0
349	20230804	132200	55418000	15800	15800	15800	15800	0
350	20230804	132100	55418000	15800	15800	15800	15800	0
351	20230804	132000	55418000	15800	15800	15800	15800	0
352	20230804	131900	55418000	15800	15800	15800	15800	181
353	20230804	131800	52558200	15800	15800	15800	15800	0
354	20230804	131700	52558200	15800	15800	15800	15800	0
355	20230804	131600	52558200	15800	15800	15800	15800	0
356	20230804	131500	52558200	15800	15800	15800	15800	0
357	20230804	131400	52558200	15800	15800	15800	15800	0
358	20230804	131300	52558200	15800	15800	15800	15800	0
359	20230804	131200	52558200	15800	15800	15800	15800	180
360	20230804	131100	49714200	15800	15800	15800	15800	20
361	20230804	131000	49398200	15800	15800	15800	15800	0
362	20230804	130900	49398200	15800	15800	15800	15800	0
363	20230804	130800	49398200	15800	15800	15800	15800	100
364	20230804	130700	47818200	15780	15780	15780	15780	0
365	20230804	130600	47818200	15780	15780	15780	15780	0
366	20230804	130500	47818200	15780	15780	15780	15780	0
367	20230804	130400	47818200	15780	15780	15780	15780	0
368	20230804	130300	47818200	15780	15780	15780	15780	0
369	20230804	130200	47818200	15780	15780	15780	15780	0
370	20230804	130100	47818200	15780	15780	15780	15780	0
371	20230804	130000	47818200	15780	15780	15780	15780	0
372	20230804	125900	47818200	15780	15780	15780	15780	0
373	20230804	125800	47818200	15780	15780	15780	15780	0
374	20230804	125700	47818200	15780	15780	15780	15780	0
375	20230804	125600	47818200	15780	15780	15780	15780	0
376	20230804	125500	47818200	15780	15780	15780	15780	0
377	20230804	125400	47818200	15780	15780	15780	15780	0
378	20230804	125300	47818200	15780	15780	15780	15780	0
379	20230804	125200	47818200	15780	15780	15780	15780	52
380	20230804	125100	46997640	15780	15780	15780	15780	50
381	20230804	125000	46208640	15770	15770	15770	15770	0
382	20230804	124900	46208640	15770	15770	15770	15770	0
383	20230804	124800	46208640	15770	15770	15770	15770	0
384	20230804	124700	46208640	15770	15770	15770	15770	0
385	20230804	124600	46208640	15770	15770	15770	15770	0
386	20230804	124500	46208640	15770	15770	15770	15770	0
387	20230804	124400	46208640	15770	15770	15770	15770	124
388	20230804	124300	44253160	15780	15780	15780	15780	0
389	20230804	124200	44253160	15780	15780	15780	15780	25
390	20230804	124100	43858660	15780	15780	15780	15780	70
391	20230804	124000	42754060	15750	15750	15750	15750	35
392	20230804	123900	42202810	15760	15760	15760	15760	0
393	20230804	123800	42202810	15760	15760	15760	15760	0
394	20230804	123700	42202810	15760	15760	15760	15760	0
395	20230804	123600	42202810	15760	15760	15760	15760	5
396	20230804	123500	42124010	15790	15790	15790	15790	0
397	20230804	123400	42124010	15790	15790	15790	15790	0
398	20230804	123300	42124010	15790	15790	15790	15790	0
399	20230804	123200	42124010	15790	15790	15790	15790	0
400	20230804	123100	42124010	15790	15790	15790	15790	0
401	20230804	123000	42124010	15790	15790	15790	15790	0
402	20230804	122900	42124010	15790	15790	15790	15790	15
403	20230804	122800	41887160	15790	15790	15790	15790	0
404	20230804	122700	41887160	15790	15790	15790	15790	1
405	20230804	122600	41871370	15750	15750	15750	15750	0
406	20230804	122500	41871370	15750	15750	15750	15750	0
407	20230804	122400	41871370	15750	15750	15750	15750	0
408	20230804	122300	41871370	15750	15760	15760	15750	225
409	20230804	122200	38327390	15760	15760	15760	15760	0
410	20230804	122100	38327390	15760	15760	15760	15760	0
411	20230804	122000	38327390	15760	15760	15760	15760	0
412	20230804	121900	38327390	15760	15760	15760	15760	0
413	20230804	121800	38327390	15760	15760	15760	15760	0
414	20230804	121700	38327390	15760	15760	15760	15760	0
415	20230804	121600	38327390	15760	15760	15760	15760	0
416	20230804	121500	38327390	15760	15760	15760	15760	0
417	20230804	121400	38327390	15760	15760	15760	15760	0
418	20230804	121300	38327390	15760	15760	15760	15760	0
419	20230804	121200	38327390	15760	15760	15760	15760	202
420	20230804	121100	35143870	15770	15770	15770	15770	0
421	20230804	121000	35143870	15770	15770	15770	15770	179
422	20230804	120900	32321040	15790	15800	15800	15780	60
423	20230804	120800	31373640	15800	15800	15800	15800	0
424	20230804	120700	31373640	15800	15800	15800	15800	0
425	20230804	120600	31373640	15800	15800	15800	15800	0
426	20230804	120500	31373640	15800	15800	15800	15800	0
427	20230804	120400	31373640	15800	15800	15800	15800	0
428	20230804	120300	31373640	15800	15800	15800	15800	0
429	20230804	120200	31373640	15800	15800	15800	15800	0
430	20230804	120100	31373640	15800	15800	15800	15800	0
431	20230804	120000	31373640	15800	15800	15800	15800	0
432	20230804	115900	31373640	15800	15800	15800	15800	0
433	20230804	115800	31373640	15800	15800	15800	15800	0
434	20230804	115700	31373640	15800	15800	15800	15800	0
435	20230804	115600	31373640	15800	15800	15800	15800	0
436	20230804	115500	31373640	15800	15800	15800	15800	0
437	20230804	115400	31373640	15800	15800	15800	15800	0
438	20230804	115300	31373640	15800	15800	15800	15800	183
439	20230804	115200	28482240	15800	15800	15800	15800	0
440	20230804	115100	28482240	15800	15800	15800	15800	0
441	20230804	115000	28482240	15800	15800	15800	15800	0
442	20230804	114900	28482240	15800	15800	15800	15800	0
443	20230804	114800	28482240	15800	15800	15800	15800	0
444	20230804	114700	28482240	15800	15800	15800	15800	0
445	20230804	114600	28482240	15800	15800	15800	15800	0
446	20230804	114500	28482240	15800	15800	15800	15800	0
447	20230804	114400	28482240	15800	15800	15800	15800	46
448	20230804	114300	27755440	15800	15800	15800	15800	0
449	20230804	114200	27755440	15800	15800	15800	15800	18
450	20230804	114100	27471040	15810	15810	15810	15810	0
451	20230804	114000	27471040	15810	15810	15810	15810	0
452	20230804	113900	27471040	15810	15810	15810	15810	0
453	20230804	113800	27471040	15810	15810	15810	15810	0
454	20230804	113700	27471040	15810	15810	15810	15810	0
455	20230804	113600	27471040	15810	15810	15810	15810	1
456	20230804	113500	27455230	15810	15810	15810	15810	0
457	20230804	113400	27455230	15810	15810	15810	15810	0
458	20230804	113300	27455230	15810	15810	15810	15810	0
459	20230804	113200	27455230	15810	15810	15810	15810	2
460	20230804	113100	27423610	15810	15810	15810	15810	1
461	20230804	113000	27407800	15810	15810	15810	15810	0
462	20230804	112900	27407800	15810	15810	15810	15810	0
463	20230804	112800	27407800	15810	15810	15810	15810	0
464	20230804	112700	27407800	15810	15810	15810	15810	0
465	20230804	112600	27407800	15810	15810	15810	15810	0
466	20230804	112500	27407800	15810	15810	15810	15810	0
467	20230804	112400	27407800	15810	15810	15810	15810	0
468	20230804	112300	27407800	15810	15810	15810	15810	0
469	20230804	112200	27407800	15810	15810	15810	15810	0
470	20230804	112100	27407800	15810	15810	15810	15810	103
471	20230804	112000	25779370	15800	15800	15800	15800	0
472	20230804	111900	25779370	15800	15800	15800	15800	0
473	20230804	111800	25779370	15800	15800	15800	15800	0
474	20230804	111700	25779370	15800	15810	15810	15800	5
475	20230804	111600	25700340	15810	15810	15810	15810	0
476	20230804	111500	25700340	15810	15810	15810	15810	0
477	20230804	111400	25700340	15810	15810	15810	15810	0
478	20230804	111300	25700340	15810	15810	15810	15810	4
479	20230804	111200	25637100	15810	15810	15810	15810	4
480	20230804	111100	25573860	15820	15820	15820	15820	8
481	20230804	111000	25447300	15850	15850	15850	15850	3
482	20230804	110900	25399750	15820	15820	15820	15820	0
483	20230804	110800	25399750	15820	15820	15820	15820	4
484	20230804	110700	25336470	15830	15830	15830	15830	8
485	20230804	110600	25209830	15830	15830	15830	15830	0
486	20230804	110500	25209830	15830	15830	15830	15830	8
487	20230804	110400	25083190	15850	15850	15850	15850	0
488	20230804	110300	25083190	15850	15850	15850	15850	0
489	20230804	110200	25083190	15850	15850	15850	15850	0
490	20230804	110100	25083190	15850	15850	15850	15850	0
491	20230804	110000	25083190	15850	15850	15850	15850	0
492	20230804	105900	25083190	15850	15850	15850	15850	0
493	20230804	105800	25083190	15850	15850	15850	15850	0
494	20230804	105700	25083190	15850	15850	15850	15850	0
495	20230804	105600	25083190	15850	15850	15850	15850	0
496	20230804	105500	25083190	15850	15850	15850	15850	1
497	20230804	105400	25067340	15850	15850	15850	15850	1
498	20230804	105300	25051490	15850	15850	15850	15850	0
499	20230804	105200	25051490	15850	15850	15850	15850	0
500	20230804	105100	25051490	15850	15850	15850	15850	0
501	20230804	105000	25051490	15850	15850	15850	15850	3
502	20230804	104900	25003940	15830	15830	15830	15830	0
503	20230804	104800	25003940	15830	15830	15830	15830	3
504	20230804	104700	24956450	15830	15830	15830	15830	1
505	20230804	104600	24940620	15950	15830	15950	15830	11
506	20230804	104500	24765460	15830	15830	15830	15830	2
507	20230804	104400	24733800	15930	15920	15930	15920	53
508	20230804	104300	23889790	15920	15920	15920	15920	0
509	20230804	104200	23889790	15920	15920	15920	15920	0
510	20230804	104100	23889790	15920	15920	15920	15920	0
511	20230804	104000	23889790	15920	15920	15920	15920	0
512	20230804	103900	23889790	15920	15920	15920	15920	0
513	20230804	103800	23889790	15920	15920	15920	15920	49
514	20230804	103700	23109710	15910	15910	15910	15910	10
515	20230804	103600	22950610	15890	15890	15890	15890	0
516	20230804	103500	22950610	15890	15890	15890	15890	0
517	20230804	103400	22950610	15890	15890	15890	15890	22
518	20230804	103300	22601030	15890	15890	15890	15890	0
519	20230804	103200	22601030	15890	15890	15890	15890	0
520	20230804	103100	22601030	15890	15890	15890	15890	0
521	20230804	103000	22601030	15890	15890	15890	15890	1
522	20230804	102900	22585140	15800	15800	15800	15800	0
523	20230804	102800	22585140	15800	15800	15800	15800	0
524	20230804	102700	22585140	15800	15810	15810	15800	15
525	20230804	102600	22348100	15800	15800	15800	15800	0
526	20230804	102500	22348100	15800	15800	15800	15800	0
527	20230804	102400	22348100	15800	15800	15800	15800	0
528	20230804	102300	22348100	15800	15800	15800	15800	0
529	20230804	102200	22348100	15800	15800	15800	15800	0
530	20230804	102100	22348100	15800	15800	15800	15800	0
531	20230804	102000	22348100	15800	15800	15800	15800	0
532	20230804	101900	22348100	15800	15800	15800	15800	0
533	20230804	101800	22348100	15800	15840	15840	15800	66
534	20230804	101700	21304240	15820	15820	15820	15820	0
535	20230804	101600	21304240	15820	15820	15820	15820	0
536	20230804	101500	21304240	15820	15820	15820	15820	0
537	20230804	101400	21304240	15820	15820	15820	15820	191
538	20230804	101300	18282620	15820	15820	15820	15820	0
539	20230804	101200	18282620	15820	15820	15820	15820	0
540	20230804	101100	18282620	15820	15820	15820	15820	0
541	20230804	101000	18282620	15820	15820	15820	15820	186
542	20230804	100900	15340100	15820	15820	15820	15820	5
543	20230804	100800	15261000	15800	15820	15820	15800	120
544	20230804	100700	13364840	15820	15820	15820	15820	0
545	20230804	100600	13364840	15820	15820	15820	15820	0
546	20230804	100500	13364840	15820	15820	15820	15820	0
547	20230804	100400	13364840	15820	15860	15860	15820	64
548	20230804	100300	12351210	15870	15870	15870	15870	0
549	20230804	100200	12351210	15870	15870	15870	15870	2
550	20230804	100100	12319470	15920	15920	15920	15920	0
551	20230804	100000	12319470	15920	15900	15920	15900	2
552	20230804	095900	12287650	15920	15920	15920	15920	0
553	20230804	095800	12287650	15920	15920	15920	15920	0
554	20230804	095700	12287650	15920	15920	15920	15920	0
555	20230804	095600	12287650	15920	15920	15920	15920	0
556	20230804	095500	12287650	15920	15920	15920	15920	1
557	20230804	095400	12271730	15920	15920	15920	15920	0
558	20230804	095300	12271730	15920	15920	15920	15920	0
559	20230804	095200	12271730	15920	15920	15920	15920	3
560	20230804	095100	12223970	15920	15920	15920	15920	2
561	20230804	095000	12192130	15920	15920	15920	15920	0
562	20230804	094900	12192130	15920	15920	15920	15920	1
563	20230804	094800	12176210	15870	15870	15870	15870	0
564	20230804	094700	12176210	15870	15870	15870	15870	0
565	20230804	094600	12176210	15870	15870	15870	15870	1
566	20230804	094500	12160340	15920	15920	15920	15920	0
567	20230804	094400	12160340	15920	15920	15920	15920	10
568	20230804	094300	12001140	15800	15800	15800	15800	0
569	20230804	094200	12001140	15800	15800	15800	15800	0
570	20230804	094100	12001140	15800	15800	15800	15800	0
571	20230804	094000	12001140	15800	15800	15800	15800	0
572	20230804	093900	12001140	15800	15800	15800	15800	0
573	20230804	093800	12001140	15800	15800	15800	15800	0
574	20230804	093700	12001140	15800	15800	15800	15800	0
575	20230804	093600	12001140	15800	15800	15800	15800	0
576	20230804	093500	12001140	15800	15800	15800	15800	0
577	20230804	093400	12001140	15800	15800	15800	15800	0
578	20230804	093300	12001140	15800	15800	15800	15800	164
579	20230804	093200	9409940	15960	15960	15960	15960	0
580	20230804	093100	9409940	15960	15960	15960	15960	0
581	20230804	093000	9409940	15960	15960	15960	15960	1
582	20230804	092900	9393980	15810	15810	15810	15810	0
583	20230804	092800	9393980	15810	15810	15810	15810	0
584	20230804	092700	9393980	15810	15810	15810	15810	3
585	20230804	092600	9346550	15800	15800	15800	15800	0
586	20230804	092500	9346550	15800	15800	15800	15800	0
587	20230804	092400	9346550	15800	15800	15800	15800	3
588	20230804	092300	9299150	15810	15810	15810	15810	1
589	20230804	092200	9283340	15970	15970	15970	15970	0
590	20230804	092100	9283340	15970	15970	15970	15970	0
591	20230804	092000	9283340	15970	15970	15970	15970	0
592	20230804	091900	9283340	15970	15970	15970	15970	0
593	20230804	091800	9283340	15970	15970	15970	15970	1
594	20230804	091700	9267370	15990	15990	15990	15990	34
595	20230804	091600	8723710	15790	15790	15790	15790	0
596	20230804	091500	8723710	15790	15790	15790	15790	15
597	20230804	091400	8486860	15720	15780	16280	15710	414
598	20230804	091300	1844000	15660	15660	15660	15660	0
599	20230804	091200	1844000	15660	15660	15660	15660	0
600	20230804	091100	1844000	15660	15660	15660	15660	0
601	20230804	091000	1844000	15660	15660	15660	15660	0
602	20230804	090900	1844000	15660	15660	15660	15660	0
603	20230804	090800	1844000	15660	15660	15660	15660	0
604	20230804	090700	1844000	15660	15660	15660	15660	0
605	20230804	090600	1844000	15660	15660	15660	15660	0
606	20230804	090500	1844000	15660	15660	15660	15660	0
607	20230804	090400	1844000	15660	15660	15660	15660	0
608	20230804	090300	1844000	15660	15750	15750	15660	50
609	20230804	090200	1058680	15810	15810	15810	15810	0
610	20230804	090100	1058680	15810	15810	15810	15810	2
611	20230804	090000	1027060	15800	15800	15800	15800	64