KissMeData/018310/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	185700	115212210	15680	15680	15680	15680	437
3	20230810	185600	115212210	15680	15680	15680	15680	0
4	20230810	185500	115212210	15680	15680	15680	15680	0
5	20230810	185400	115212210	15680	15680	15680	15680	0
6	20230810	185300	115212210	15680	15680	15680	15680	0
7	20230810	185200	115212210	15680	15680	15680	15680	0
8	20230810	185100	115212210	15680	15680	15680	15680	0
9	20230810	185000	115212210	15680	15680	15680	15680	0
10	20230810	184900	115212210	15680	15680	15680	15680	0
11	20230810	184800	115212210	15680	15680	15680	15680	0
12	20230810	184700	115212210	15680	15680	15680	15680	0
13	20230810	184600	115212210	15680	15680	15680	15680	0
14	20230810	184500	115212210	15680	15680	15680	15680	0
15	20230810	184400	115212210	15680	15680	15680	15680	0
16	20230810	184300	115212210	15680	15680	15680	15680	0
17	20230810	184200	115212210	15680	15680	15680	15680	0
18	20230810	184100	115212210	15680	15680	15680	15680	0
19	20230810	184000	115212210	15680	15680	15680	15680	0
20	20230810	183900	115212210	15680	15680	15680	15680	0
21	20230810	183800	115212210	15680	15680	15680	15680	0
22	20230810	183700	115212210	15680	15680	15680	15680	0
23	20230810	183600	115212210	15680	15680	15680	15680	0
24	20230810	183500	115212210	15680	15680	15680	15680	0
25	20230810	183400	115212210	15680	15680	15680	15680	0
26	20230810	183300	115212210	15680	15680	15680	15680	0
27	20230810	183200	115212210	15680	15680	15680	15680	0
28	20230810	183100	115212210	15680	15680	15680	15680	0
29	20230810	183000	115212210	15680	15680	15680	15680	0
30	20230810	182900	115212210	15680	15680	15680	15680	0
31	20230810	182800	115212210	15680	15680	15680	15680	0
32	20230810	182700	115212210	15680	15680	15680	15680	437
33	20230810	182600	115212210	15680	15680	15680	15680	0
34	20230810	182500	115212210	15680	15680	15680	15680	0
35	20230810	182400	115212210	15680	15680	15680	15680	0
36	20230810	182300	115212210	15680	15680	15680	15680	0
37	20230810	182200	115212210	15680	15680	15680	15680	0
38	20230810	182100	115212210	15680	15680	15680	15680	0
39	20230810	182000	115212210	15680	15680	15680	15680	0
40	20230810	181900	115212210	15680	15680	15680	15680	0
41	20230810	181800	115212210	15680	15680	15680	15680	0
42	20230810	181700	115212210	15680	15680	15680	15680	0
43	20230810	181600	115212210	15680	15680	15680	15680	0
44	20230810	181500	115212210	15680	15680	15680	15680	0
45	20230810	181400	115212210	15680	15680	15680	15680	0
46	20230810	181300	115212210	15680	15680	15680	15680	0
47	20230810	181200	115212210	15680	15680	15680	15680	0
48	20230810	181100	115212210	15680	15680	15680	15680	0
49	20230810	181000	115212210	15680	15680	15680	15680	0
50	20230810	180900	115212210	15680	15680	15680	15680	0
51	20230810	180800	115212210	15680	15680	15680	15680	0
52	20230810	180700	115212210	15680	15680	15680	15680	0
53	20230810	180600	115212210	15680	15680	15680	15680	0
54	20230810	180500	115212210	15680	15680	15680	15680	0
55	20230810	180400	115212210	15680	15680	15680	15680	0
56	20230810	180300	115212210	15680	15680	15680	15680	0
57	20230810	180200	115212210	15680	15680	15680	15680	0
58	20230810	180100	115212210	15680	15680	15680	15680	0
59	20230810	180000	115212210	15680	15680	15680	15680	0
60	20230810	175900	115212210	15680	15680	15680	15680	0
61	20230810	175800	115212210	15680	15680	15680	15680	0
62	20230810	175700	115212210	15680	15680	15680	15680	437
63	20230810	175600	115212210	15680	15680	15680	15680	0
64	20230810	175500	115212210	15680	15680	15680	15680	0
65	20230810	175400	115212210	15680	15680	15680	15680	0
66	20230810	175300	115212210	15680	15680	15680	15680	0
67	20230810	175200	115212210	15680	15680	15680	15680	0
68	20230810	175100	115212210	15680	15680	15680	15680	0
69	20230810	175000	115212210	15680	15680	15680	15680	0
70	20230810	174900	115212210	15680	15680	15680	15680	0
71	20230810	174800	115212210	15680	15680	15680	15680	0
72	20230810	174700	115212210	15680	15680	15680	15680	0
73	20230810	174600	115212210	15680	15680	15680	15680	0
74	20230810	174500	115212210	15680	15680	15680	15680	0
75	20230810	174400	115212210	15680	15680	15680	15680	0
76	20230810	174300	115212210	15680	15680	15680	15680	0
77	20230810	174200	115212210	15680	15680	15680	15680	0
78	20230810	174100	115212210	15680	15680	15680	15680	0
79	20230810	174000	115212210	15680	15680	15680	15680	0
80	20230810	173900	115212210	15680	15680	15680	15680	0
81	20230810	173800	115212210	15680	15680	15680	15680	0
82	20230810	173700	115212210	15680	15680	15680	15680	0
83	20230810	173600	115212210	15680	15680	15680	15680	0
84	20230810	173500	115212210	15680	15680	15680	15680	0
85	20230810	173400	115212210	15680	15680	15680	15680	0
86	20230810	173300	115212210	15680	15680	15680	15680	0
87	20230810	173200	115212210	15680	15680	15680	15680	0
88	20230810	173100	115212210	15680	15680	15680	15680	0
89	20230810	173000	115212210	15680	15680	15680	15680	0
90	20230810	172900	115212210	15680	15680	15680	15680	0
91	20230810	172800	115212210	15680	15680	15680	15680	0
92	20230810	172700	115212210	15680	15680	15680	15680	437
93	20230810	172600	115212210	15680	15680	15680	15680	0
94	20230810	172500	115212210	15680	15680	15680	15680	0
95	20230810	172400	115212210	15680	15680	15680	15680	0
96	20230810	172300	115212210	15680	15680	15680	15680	0
97	20230810	172200	115212210	15680	15680	15680	15680	0
98	20230810	172100	115212210	15680	15680	15680	15680	0
99	20230810	172000	115212210	15680	15680	15680	15680	0
100	20230810	171900	115212210	15680	15680	15680	15680	0
101	20230810	171800	115212210	15680	15680	15680	15680	0
102	20230810	171700	115212210	15680	15680	15680	15680	0
103	20230810	171600	115212210	15680	15680	15680	15680	0
104	20230810	171500	115212210	15680	15680	15680	15680	0
105	20230810	171400	115212210	15680	15680	15680	15680	0
106	20230810	171300	115212210	15680	15680	15680	15680	0
107	20230810	171200	115212210	15680	15680	15680	15680	0
108	20230810	171100	115212210	15680	15680	15680	15680	0
109	20230810	171000	115212210	15680	15680	15680	15680	0
110	20230810	170900	115212210	15680	15680	15680	15680	0
111	20230810	170800	115212210	15680	15680	15680	15680	0
112	20230810	170700	115212210	15680	15680	15680	15680	0
113	20230810	170600	115212210	15680	15680	15680	15680	0
114	20230810	170500	115212210	15680	15680	15680	15680	0
115	20230810	170400	115212210	15680	15680	15680	15680	0
116	20230810	170300	115212210	15680	15680	15680	15680	0
117	20230810	170200	115212210	15680	15680	15680	15680	0
118	20230810	170100	115212210	15680	15680	15680	15680	0
119	20230810	170000	115212210	15680	15680	15680	15680	0
120	20230810	165900	115212210	15680	15680	15680	15680	0
121	20230810	165800	115212210	15680	15680	15680	15680	0
122	20230810	165700	115212210	15680	15680	15680	15680	437
123	20230810	165600	115212210	15680	15680	15680	15680	0
124	20230810	165500	115212210	15680	15680	15680	15680	0
125	20230810	165400	115212210	15680	15680	15680	15680	0
126	20230810	165300	115212210	15680	15680	15680	15680	0
127	20230810	165200	115212210	15680	15680	15680	15680	0
128	20230810	165100	115212210	15680	15680	15680	15680	0
129	20230810	165000	115212210	15680	15680	15680	15680	0
130	20230810	164900	115212210	15680	15680	15680	15680	0
131	20230810	164800	115212210	15680	15680	15680	15680	0
132	20230810	164700	115212210	15680	15680	15680	15680	0
133	20230810	164600	115212210	15680	15680	15680	15680	0
134	20230810	164500	115212210	15680	15680	15680	15680	0
135	20230810	164400	115212210	15680	15680	15680	15680	0
136	20230810	164300	115212210	15680	15680	15680	15680	0
137	20230810	164200	115212210	15680	15680	15680	15680	0
138	20230810	164100	115212210	15680	15680	15680	15680	0
139	20230810	164000	115212210	15680	15680	15680	15680	0
140	20230810	163900	115212210	15680	15680	15680	15680	0
141	20230810	163800	115212210	15680	15680	15680	15680	0
142	20230810	163700	115212210	15680	15680	15680	15680	0
143	20230810	163600	115212210	15680	15680	15680	15680	0
144	20230810	163500	115212210	15680	15680	15680	15680	0
145	20230810	163400	115212210	15680	15680	15680	15680	0
146	20230810	163300	115212210	15680	15680	15680	15680	0
147	20230810	163200	115212210	15680	15680	15680	15680	0
148	20230810	163100	115212210	15680	15680	15680	15680	0
149	20230810	163000	115212210	15680	15680	15680	15680	0
150	20230810	162900	115212210	15680	15680	15680	15680	0
151	20230810	162800	115212210	15680	15680	15680	15680	0
152	20230810	162700	115212210	15680	15680	15680	15680	437
153	20230810	162600	115212210	15680	15680	15680	15680	0
154	20230810	162500	115212210	15680	15680	15680	15680	0
155	20230810	162400	115212210	15680	15680	15680	15680	0
156	20230810	162300	115212210	15680	15680	15680	15680	0
157	20230810	162200	115212210	15680	15680	15680	15680	0
158	20230810	162100	115212210	15680	15680	15680	15680	0
159	20230810	162000	115212210	15680	15680	15680	15680	0
160	20230810	161900	115212210	15680	15680	15680	15680	0
161	20230810	161800	115212210	15680	15680	15680	15680	0
162	20230810	161700	115212210	15680	15680	15680	15680	0
163	20230810	161600	115212210	15680	15680	15680	15680	0
164	20230810	161500	115212210	15680	15680	15680	15680	0
165	20230810	161400	115212210	15680	15680	15680	15680	0
166	20230810	161300	115212210	15680	15680	15680	15680	0
167	20230810	161200	115212210	15680	15680	15680	15680	0
168	20230810	161100	115212210	15680	15680	15680	15680	0
169	20230810	161000	115212210	15680	15680	15680	15680	0
170	20230810	160900	115212210	15680	15680	15680	15680	0
171	20230810	160800	115212210	15680	15680	15680	15680	0
172	20230810	160700	115212210	15680	15680	15680	15680	0
173	20230810	160600	115212210	15680	15680	15680	15680	0
174	20230810	160500	115212210	15680	15680	15680	15680	0
175	20230810	160400	115212210	15680	15680	15680	15680	0
176	20230810	160300	115212210	15680	15680	15680	15680	0
177	20230810	160200	115212210	15680	15680	15680	15680	0
178	20230810	160100	115212210	15680	15680	15680	15680	0
179	20230810	160000	115212210	15680	15680	15680	15680	0
180	20230810	155900	115212210	15680	15680	15680	15680	0
181	20230810	155800	115212210	15680	15680	15680	15680	0
182	20230810	155700	115212210	15680	15680	15680	15680	437
183	20230810	155600	115212210	15680	15680	15680	15680	0
184	20230810	155500	115212210	15680	15680	15680	15680	0
185	20230810	155400	115212210	15680	15680	15680	15680	0
186	20230810	155300	115212210	15680	15680	15680	15680	0
187	20230810	155200	115212210	15680	15680	15680	15680	0
188	20230810	155100	115212210	15680	15680	15680	15680	0
189	20230810	155000	115212210	15680	15680	15680	15680	0
190	20230810	154900	115212210	15680	15680	15680	15680	0
191	20230810	154800	115212210	15680	15680	15680	15680	0
192	20230810	154700	115212210	15680	15680	15680	15680	0
193	20230810	154600	115212210	15680	15680	15680	15680	0
194	20230810	154500	115212210	15680	15680	15680	15680	0
195	20230810	154400	115212210	15680	15680	15680	15680	0
196	20230810	154300	115212210	15680	15680	15680	15680	0
197	20230810	154200	115212210	15680	15680	15680	15680	0
198	20230810	154100	115212210	15680	15680	15680	15680	0
199	20230810	154000	115212210	15680	15680	15680	15680	0
200	20230810	153900	115212210	15680	15680	15680	15680	0
201	20230810	153800	115212210	15680	15680	15680	15680	0
202	20230810	153700	115212210	15680	15680	15680	15680	0
203	20230810	153600	115212210	15680	15680	15680	15680	0
204	20230810	153500	115212210	15680	15680	15680	15680	0
205	20230810	153400	115212210	15680	15680	15680	15680	0
206	20230810	153300	115212210	15680	15680	15680	15680	0
207	20230810	153200	115212210	15680	15680	15680	15680	0
208	20230810	153100	115212210	15680	15680	15680	15680	0
209	20230810	153000	115212210	15680	15680	15680	15680	437
210	20230810	152900	108360050	15650	15650	15650	15650	0
211	20230810	152800	108360050	15650	15650	15650	15650	0
212	20230810	152700	108360050	15650	15650	15650	15650	0
213	20230810	152600	108360050	15650	15650	15650	15650	0
214	20230810	152500	108360050	15650	15650	15650	15650	0
215	20230810	152400	108360050	15650	15650	15650	15650	0
216	20230810	152300	108360050	15650	15650	15650	15650	0
217	20230810	152200	108360050	15650	15650	15650	15650	0
218	20230810	152100	108360050	15650	15650	15650	15650	0
219	20230810	152000	108360050	15650	15650	15650	15650	0
220	20230810	151900	108360050	15650	15650	15650	15650	0
221	20230810	151800	108360050	15650	15650	15650	15650	0
222	20230810	151700	108360050	15650	15650	15650	15650	0
223	20230810	151600	108360050	15650	15650	15650	15650	272
224	20230810	151500	104103250	15680	15680	15680	15680	0
225	20230810	151400	104103250	15680	15680	15680	15680	0
226	20230810	151300	104103250	15680	15680	15680	15680	5
227	20230810	151200	104024850	15680	15680	15680	15680	0
228	20230810	151100	104024850	15680	15680	15680	15680	0
229	20230810	151000	104024850	15680	15680	15680	15680	1
230	20230810	150900	104009170	15680	15650	15680	15650	2
231	20230810	150800	103977840	15650	15650	15650	15650	0
232	20230810	150700	103977840	15650	15650	15650	15650	2
233	20230810	150600	103946540	15650	15680	15680	15650	96
234	20230810	150500	102444110	15680	15680	15680	15680	0
235	20230810	150400	102444110	15680	15680	15680	15680	0
236	20230810	150300	102444110	15680	15680	15680	15680	0
237	20230810	150200	102444110	15680	15680	15680	15680	0
238	20230810	150100	102444110	15680	15680	15680	15680	1
239	20230810	150000	102428430	15670	15670	15670	15670	0
240	20230810	145900	102428430	15670	15670	15670	15670	0
241	20230810	145800	102428430	15670	15670	15670	15670	30
242	20230810	145700	101958330	15660	15660	15660	15660	0
243	20230810	145600	101958330	15660	15660	15660	15660	16
244	20230810	145500	101707770	15650	15650	15650	15650	84
245	20230810	145400	100393170	15660	15660	15660	15660	0
246	20230810	145300	100393170	15660	15660	15660	15660	0
247	20230810	145200	100393170	15660	15660	15660	15660	1
248	20230810	145100	100377510	15660	15660	15660	15660	0
249	20230810	145000	100377510	15660	15660	15660	15660	71
250	20230810	144900	99265650	15670	15670	15670	15670	0
251	20230810	144800	99265650	15670	15670	15670	15670	0
252	20230810	144700	99265650	15670	15670	15670	15670	0
253	20230810	144600	99265650	15670	15670	15670	15670	0
254	20230810	144500	99265650	15670	15670	15670	15670	0
255	20230810	144400	99265650	15670	15670	15670	15670	1
256	20230810	144300	99249980	15670	15670	15670	15670	0
257	20230810	144200	99249980	15670	15670	15670	15670	0
258	20230810	144100	99249980	15670	15670	15670	15670	0
259	20230810	144000	99249980	15670	15670	15670	15670	0
260	20230810	143900	99249980	15670	15670	15670	15670	1
261	20230810	143800	99234310	15680	15680	15680	15680	0
262	20230810	143700	99234310	15680	15680	15680	15680	0
263	20230810	143600	99234310	15680	15680	15680	15680	0
264	20230810	143500	99234310	15680	15680	15680	15680	1
265	20230810	143400	99218630	15680	15680	15680	15680	2
266	20230810	143300	99187270	15680	15680	15680	15680	0
267	20230810	143200	99187270	15680	15680	15680	15680	2
268	20230810	143100	99155910	15680	15680	15680	15680	0
269	20230810	143000	99155910	15680	15680	15680	15680	0
270	20230810	142900	99155910	15680	15680	15680	15680	0
271	20230810	142800	99155910	15680	15680	15680	15680	19
272	20230810	142700	98857990	15670	15660	15670	15660	2
273	20230810	142600	98826660	15650	15640	15650	15640	2
274	20230810	142500	98795370	15640	15640	15640	15640	0
275	20230810	142400	98795370	15640	15640	15640	15640	0
276	20230810	142300	98795370	15640	15640	15640	15640	0
277	20230810	142200	98795370	15640	15640	15640	15640	0
278	20230810	142100	98795370	15640	15640	15640	15640	0
279	20230810	142000	98795370	15640	15640	15640	15640	0
280	20230810	141900	98795370	15640	15640	15640	15640	0
281	20230810	141800	98795370	15640	15640	15640	15640	0
282	20230810	141700	98795370	15640	15640	15640	15640	0
283	20230810	141600	98795370	15640	15640	15640	15640	0
284	20230810	141500	98795370	15640	15640	15640	15640	0
285	20230810	141400	98795370	15640	15640	15640	15640	0
286	20230810	141300	98795370	15640	15640	15640	15640	70
287	20230810	141200	97700570	15640	15640	15640	15640	0
288	20230810	141100	97700570	15640	15640	15640	15640	0
289	20230810	141000	97700570	15640	15640	15640	15640	4
290	20230810	140900	97638010	15640	15640	15640	15640	0
291	20230810	140800	97638010	15640	15640	15640	15640	0
292	20230810	140700	97638010	15640	15640	15640	15640	0
293	20230810	140600	97638010	15640	15660	15660	15640	200
294	20230810	140500	94509120	15680	15680	15680	15680	0
295	20230810	140400	94509120	15680	15680	15680	15680	0
296	20230810	140300	94509120	15680	15680	15680	15680	127
297	20230810	140200	92517760	15680	15680	15680	15680	0
298	20230810	140100	92517760	15680	15680	15680	15680	0
299	20230810	140000	92517760	15680	15680	15680	15680	0
300	20230810	135900	92517760	15680	15680	15680	15680	0
301	20230810	135800	92517760	15680	15680	15680	15680	0
302	20230810	135700	92517760	15680	15680	15680	15680	0
303	20230810	135600	92517760	15680	15680	15680	15680	0
304	20230810	135500	92517760	15680	15680	15680	15680	0
305	20230810	135400	92517760	15680	15680	15680	15680	0
306	20230810	135300	92517760	15680	15680	15680	15680	0
307	20230810	135200	92517760	15680	15680	15680	15680	0
308	20230810	135100	92517760	15680	15680	15680	15680	0
309	20230810	135000	92517760	15680	15680	15680	15680	0
310	20230810	134900	92517760	15680	15680	15680	15680	0
311	20230810	134800	92517760	15680	15680	15680	15680	0
312	20230810	134700	92517760	15680	15680	15680	15680	1
313	20230810	134600	92502080	15640	15640	15640	15640	0
314	20230810	134500	92502080	15640	15640	15640	15640	0
315	20230810	134400	92502080	15640	15640	15640	15640	0
316	20230810	134300	92502080	15640	15640	15640	15640	0
317	20230810	134200	92502080	15640	15640	15640	15640	0
318	20230810	134100	92502080	15640	15640	15640	15640	0
319	20230810	134000	92502080	15640	15640	15640	15640	0
320	20230810	133900	92502080	15640	15640	15640	15640	0
321	20230810	133800	92502080	15640	15640	15640	15640	0
322	20230810	133700	92502080	15640	15680	15680	15640	147
323	20230810	133600	90202650	15690	15690	15690	15690	0
324	20230810	133500	90202650	15690	15690	15690	15690	0
325	20230810	133400	90202650	15690	15690	15690	15690	0
326	20230810	133300	90202650	15690	15690	15690	15690	0
327	20230810	133200	90202650	15690	15690	15690	15690	0
328	20230810	133100	90202650	15690	15690	15690	15690	0
329	20230810	133000	90202650	15690	15690	15690	15690	0
330	20230810	132900	90202650	15690	15690	15690	15690	0
331	20230810	132800	90202650	15690	15690	15690	15690	0
332	20230810	132700	90202650	15690	15690	15690	15690	0
333	20230810	132600	90202650	15690	15690	15690	15690	0
334	20230810	132500	90202650	15690	15690	15690	15690	0
335	20230810	132400	90202650	15690	15690	15690	15690	0
336	20230810	132300	90202650	15690	15690	15690	15690	0
337	20230810	132200	90202650	15690	15690	15690	15690	0
338	20230810	132100	90202650	15690	15690	15690	15690	0
339	20230810	132000	90202650	15690	15690	15690	15690	0
340	20230810	131900	90202650	15690	15690	15690	15690	0
341	20230810	131800	90202650	15690	15690	15690	15690	3
342	20230810	131700	90155580	15690	15690	15690	15690	9
343	20230810	131600	90014370	15660	15660	15660	15660	282
344	20230810	131500	85598250	15650	15650	15650	15650	0
345	20230810	131400	85598250	15650	15650	15650	15650	0
346	20230810	131300	85598250	15650	15650	15650	15650	0
347	20230810	131200	85598250	15650	15650	15650	15650	0
348	20230810	131100	85598250	15650	15650	15650	15650	0
349	20230810	131000	85598250	15650	15650	15650	15650	48
350	20230810	130900	84847050	15640	15640	15640	15640	0
351	20230810	130800	84847050	15640	15640	15640	15640	50
352	20230810	130700	84065050	15650	15650	15650	15650	0
353	20230810	130600	84065050	15650	15650	15650	15650	2
354	20230810	130500	84033750	15650	15650	15650	15650	0
355	20230810	130400	84033750	15650	15650	15650	15650	0
356	20230810	130300	84033750	15650	15650	15650	15650	0
357	20230810	130200	84033750	15650	15650	15650	15650	0
358	20230810	130100	84033750	15650	15650	15650	15650	0
359	20230810	130000	84033750	15650	15650	15650	15650	1
360	20230810	125900	84018100	15640	15650	15650	15640	27
361	20230810	125800	83595740	15640	15640	15640	15640	0
362	20230810	125700	83595740	15640	15640	15650	15640	210
363	20230810	125600	80311300	15650	15650	15650	15650	20
364	20230810	125500	79998300	15650	15650	15650	15650	0
365	20230810	125400	79998300	15650	15650	15650	15650	0
366	20230810	125300	79998300	15650	15650	15650	15650	0
367	20230810	125200	79998300	15650	15650	15650	15650	0
368	20230810	125100	79998300	15650	15650	15650	15650	0
369	20230810	125000	79998300	15650	15690	15690	15650	400
370	20230810	124900	73735160	15720	15720	15720	15720	1
371	20230810	124800	73719440	15720	15720	15720	15720	0
372	20230810	124700	73719440	15720	15720	15720	15720	0
373	20230810	124600	73719440	15720	15720	15720	15720	2
374	20230810	124500	73688000	15720	15720	15720	15720	1
375	20230810	124400	73672280	15690	15690	15690	15690	0
376	20230810	124300	73672280	15690	15690	15690	15690	0
377	20230810	124200	73672280	15690	15690	15690	15690	0
378	20230810	124100	73672280	15690	15690	15690	15690	0
379	20230810	124000	73672280	15690	15690	15690	15690	0
380	20230810	123900	73672280	15690	15690	15690	15690	0
381	20230810	123800	73672280	15690	15690	15690	15690	0
382	20230810	123700	73672280	15690	15690	15690	15690	0
383	20230810	123600	73672280	15690	15690	15690	15690	0
384	20230810	123500	73672280	15690	15690	15690	15690	0
385	20230810	123400	73672280	15690	15690	15690	15690	0
386	20230810	123300	73672280	15690	15690	15690	15690	0
387	20230810	123200	73672280	15690	15690	15690	15690	0
388	20230810	123100	73672280	15690	15690	15690	15690	0
389	20230810	123000	73672280	15690	15690	15690	15690	0
390	20230810	122900	73672280	15690	15690	15690	15690	0
391	20230810	122800	73672280	15690	15690	15690	15690	0
392	20230810	122700	73672280	15690	15690	15690	15690	0
393	20230810	122600	73672280	15690	15690	15690	15690	0
394	20230810	122500	73672280	15690	15690	15690	15690	0
395	20230810	122400	73672280	15690	15690	15690	15690	0
396	20230810	122300	73672280	15690	15690	15690	15690	0
397	20230810	122200	73672280	15690	15690	15690	15690	0
398	20230810	122100	73672280	15690	15690	15690	15690	0
399	20230810	122000	73672280	15690	15690	15690	15690	0
400	20230810	121900	73672280	15690	15690	15690	15690	0
401	20230810	121800	73672280	15690	15690	15690	15690	0
402	20230810	121700	73672280	15690	15690	15690	15690	1
403	20230810	121600	73656590	15730	15730	15730	15730	0
404	20230810	121500	73656590	15730	15730	15730	15730	0
405	20230810	121400	73656590	15730	15730	15730	15730	0
406	20230810	121300	73656590	15730	15730	15730	15730	0
407	20230810	121200	73656590	15730	15730	15730	15730	0
408	20230810	121100	73656590	15730	15730	15730	15730	0
409	20230810	121000	73656590	15730	15730	15730	15730	0
410	20230810	120900	73656590	15730	15730	15730	15730	0
411	20230810	120800	73656590	15730	15730	15730	15730	1
412	20230810	120700	73640860	15730	15730	15730	15730	1
413	20230810	120600	73625130	15730	15710	15730	15710	7
414	20230810	120500	73515040	15650	15650	15650	15650	0
415	20230810	120400	73515040	15650	15650	15650	15650	0
416	20230810	120300	73515040	15650	15650	15650	15650	0
417	20230810	120200	73515040	15650	15650	15650	15650	0
418	20230810	120100	73515040	15650	15650	15650	15650	0
419	20230810	120000	73515040	15650	15650	15650	15650	0
420	20230810	115900	73515040	15650	15650	15650	15650	0
421	20230810	115800	73515040	15650	15650	15650	15650	0
422	20230810	115700	73515040	15650	15650	15650	15650	0
423	20230810	115600	73515040	15650	15650	15650	15650	0
424	20230810	115500	73515040	15650	15650	15650	15650	1
425	20230810	115400	73499390	15650	15650	15650	15650	0
426	20230810	115300	73499390	15650	15650	15650	15650	0
427	20230810	115200	73499390	15650	15650	15650	15650	0
428	20230810	115100	73499390	15650	15650	15650	15650	0
429	20230810	115000	73499390	15650	15650	15650	15650	0
430	20230810	114900	73499390	15650	15650	15650	15650	0
431	20230810	114800	73499390	15650	15650	15650	15650	0
432	20230810	114700	73499390	15650	15650	15650	15650	0
433	20230810	114600	73499390	15650	15650	15650	15650	0
434	20230810	114500	73499390	15650	15650	15650	15650	0
435	20230810	114400	73499390	15650	15650	15650	15650	0
436	20230810	114300	73499390	15650	15650	15650	15650	0
437	20230810	114200	73499390	15650	15650	15650	15650	0
438	20230810	114100	73499390	15650	15650	15650	15650	0
439	20230810	114000	73499390	15650	15650	15650	15650	0
440	20230810	113900	73499390	15650	15650	15650	15650	2
441	20230810	113800	73468090	15640	15650	15650	15640	198
442	20230810	113700	70370940	15640	15640	15640	15640	0
443	20230810	113600	70370940	15640	15660	15660	15640	500
444	20230810	113500	62549660	15650	15700	15700	15650	51
445	20230810	113400	61751460	15740	15700	15740	15700	48
446	20230810	113300	60997110	15700	15700	15700	15700	0
447	20230810	113200	60997110	15700	15700	15700	15700	0
448	20230810	113100	60997110	15700	15700	15700	15700	0
449	20230810	113000	60997110	15700	15700	15700	15700	0
450	20230810	112900	60997110	15700	15700	15700	15700	0
451	20230810	112800	60997110	15700	15700	15700	15700	0
452	20230810	112700	60997110	15700	15700	15700	15700	0
453	20230810	112600	60997110	15700	15700	15700	15700	0
454	20230810	112500	60997110	15700	15700	15700	15700	18
455	20230810	112400	60714510	15700	15700	15700	15700	0
456	20230810	112300	60714510	15700	15700	15700	15700	0
457	20230810	112200	60714510	15700	15700	15700	15700	0
458	20230810	112100	60714510	15700	15700	15700	15700	253
459	20230810	112000	56742410	15700	15700	15700	15700	0
460	20230810	111900	56742410	15700	15700	15700	15700	0
461	20230810	111800	56742410	15700	15630	15700	15630	914
462	20230810	111700	42423230	15630	15630	15630	15630	0
463	20230810	111600	42423230	15630	15640	15640	15630	31
464	20230810	111500	41938470	15640	15640	15640	15640	0
465	20230810	111400	41938470	15640	15640	15640	15640	0
466	20230810	111300	41938470	15640	15640	15640	15640	0
467	20230810	111200	41938470	15640	15640	15640	15640	0
468	20230810	111100	41938470	15640	15640	15640	15640	0
469	20230810	111000	41938470	15640	15640	15640	15640	0
470	20230810	110900	41938470	15640	15640	15640	15640	0
471	20230810	110800	41938470	15640	15640	15640	15640	0
472	20230810	110700	41938470	15640	15640	15640	15640	0
473	20230810	110600	41938470	15640	15640	15640	15640	0
474	20230810	110500	41938470	15640	15640	15640	15640	78
475	20230810	110400	40718550	15630	15630	15630	15630	5
476	20230810	110300	40640400	15630	15630	15630	15630	0
477	20230810	110200	40640400	15630	15640	15640	15630	469
478	20230810	110100	33307830	15640	15640	15640	15640	289
479	20230810	110000	28787870	15640	15640	15640	15640	0
480	20230810	105900	28787870	15640	15640	15640	15640	0
481	20230810	105800	28787870	15640	15640	15640	15640	100
482	20230810	105700	27223870	15650	15650	15650	15650	319
483	20230810	105600	22231520	15670	15670	15670	15670	0
484	20230810	105500	22231520	15670	15670	15670	15670	0
485	20230810	105400	22231520	15670	15670	15670	15670	0
486	20230810	105300	22231520	15670	15670	15670	15670	0
487	20230810	105200	22231520	15670	15670	15670	15670	1
488	20230810	105100	22215850	15650	15650	15650	15650	6
489	20230810	105000	22121950	15660	15660	15660	15660	11
490	20230810	104900	21949690	15640	15640	15640	15640	0
491	20230810	104800	21949690	15640	15640	15640	15640	3
492	20230810	104700	21902770	15650	15650	15650	15650	0
493	20230810	104600	21902770	15650	15650	15650	15650	0
494	20230810	104500	21902770	15650	15650	15650	15650	0
495	20230810	104400	21902770	15650	15650	15650	15650	0
496	20230810	104300	21902770	15650	15650	15650	15650	0
497	20230810	104200	21902770	15650	15650	15650	15650	150
498	20230810	104100	19555270	15670	15670	15670	15670	0
499	20230810	104000	19555270	15670	15670	15670	15670	0
500	20230810	103900	19555270	15670	15670	15670	15670	0
501	20230810	103800	19555270	15670	15670	15670	15670	1
502	20230810	103700	19539600	15670	15670	15670	15670	0
503	20230810	103600	19539600	15670	15670	15670	15670	0
504	20230810	103500	19539600	15670	15670	15670	15670	11
505	20230810	103400	19367230	15670	15670	15670	15670	0
506	20230810	103300	19367230	15670	15670	15670	15670	2
507	20230810	103200	19335890	15670	15670	15670	15670	0
508	20230810	103100	19335890	15670	15660	15670	15660	10
509	20230810	103000	19179200	15670	15670	15670	15670	0
510	20230810	102900	19179200	15670	15670	15670	15670	0
511	20230810	102800	19179200	15670	15670	15670	15670	0
512	20230810	102700	19179200	15670	15670	15670	15670	40
513	20230810	102600	18552400	15680	15680	15680	15680	3
514	20230810	102500	18505360	15680	15680	15680	15680	1
515	20230810	102400	18489680	15630	15630	15630	15630	0
516	20230810	102300	18489680	15630	15630	15630	15630	0
517	20230810	102200	18489680	15630	15630	15630	15630	0
518	20230810	102100	18489680	15630	15630	15630	15630	0
519	20230810	102000	18489680	15630	15630	15630	15630	0
520	20230810	101900	18489680	15630	15630	15630	15630	0
521	20230810	101800	18489680	15630	15630	15630	15630	0
522	20230810	101700	18489680	15630	15630	15630	15630	0
523	20230810	101600	18489680	15630	15630	15630	15630	0
524	20230810	101500	18489680	15630	15630	15630	15630	0
525	20230810	101400	18489680	15630	15630	15630	15630	0
526	20230810	101300	18489680	15630	15630	15630	15630	0
527	20230810	101200	18489680	15630	15630	15630	15630	0
528	20230810	101100	18489680	15630	15630	15630	15630	0
529	20230810	101000	18489680	15630	15630	15630	15630	0
530	20230810	100900	18489680	15630	15630	15630	15630	0
531	20230810	100800	18489680	15630	15630	15630	15630	0
532	20230810	100700	18489680	15630	15630	15630	15630	14
533	20230810	100600	18270860	15630	15630	15630	15630	6
534	20230810	100500	18177080	15630	15630	15630	15630	73
535	20230810	100400	17036090	15620	15620	15620	15620	0
536	20230810	100300	17036090	15620	15620	15620	15620	1
537	20230810	100200	17020470	15630	15630	15630	15630	0
538	20230810	100100	17020470	15630	15630	15630	15630	0
539	20230810	100000	17020470	15630	15630	15630	15630	0
540	20230810	095900	17020470	15630	15640	15640	15630	27
541	20230810	095800	16598410	15630	15630	15630	15630	0
542	20230810	095700	16598410	15630	15630	15630	15630	0
543	20230810	095600	16598410	15630	15630	15630	15630	0
544	20230810	095500	16598410	15630	15630	15630	15630	0
545	20230810	095400	16598410	15630	15630	15630	15630	1
546	20230810	095300	16582780	15630	15630	15630	15630	300
547	20230810	095200	11893780	15690	15690	15690	15690	0
548	20230810	095100	11893780	15690	15690	15690	15690	2
549	20230810	095000	11862400	15690	15690	15690	15690	0
550	20230810	094900	11862400	15690	15690	15690	15690	0
551	20230810	094800	11862400	15690	15690	15690	15690	0
552	20230810	094700	11862400	15690	15690	15690	15690	0
553	20230810	094600	11862400	15690	15690	15690	15690	1
554	20230810	094500	11846710	15640	15640	15640	15640	0
555	20230810	094400	11846710	15640	15640	15640	15640	152
556	20230810	094300	9469430	15690	15690	15690	15690	0
557	20230810	094200	9469430	15690	15690	15690	15690	0
558	20230810	094100	9469430	15690	15690	15690	15690	0
559	20230810	094000	9469430	15690	15690	15690	15690	0
560	20230810	093900	9469430	15690	15690	15690	15690	0
561	20230810	093800	9469430	15690	15690	15690	15690	0
562	20230810	093700	9469430	15690	15690	15690	15690	0
563	20230810	093600	9469430	15690	15690	15690	15690	1
564	20230810	093500	9453740	15640	15640	15640	15640	298
565	20230810	093400	4793020	15640	15640	15640	15640	0
566	20230810	093300	4793020	15640	15640	15640	15640	8
567	20230810	093200	4667900	15650	15700	15700	15650	37
568	20230810	093100	4088800	15650	15650	15650	15650	100
569	20230810	093000	2523800	15650	15650	15650	15650	0
570	20230810	092900	2523800	15650	15650	15650	15650	0
571	20230810	092800	2523800	15650	15650	15650	15650	0
572	20230810	092700	2523800	15650	15650	15650	15650	0
573	20230810	092600	2523800	15650	15700	15700	15650	10
574	20230810	092500	2367240	15700	15700	15700	15700	1
575	20230810	092400	2351540	15710	15710	15710	15710	0
576	20230810	092300	2351540	15710	15710	15710	15710	1
577	20230810	092200	2335830	15730	15730	15730	15730	0
578	20230810	092100	2335830	15730	15730	15730	15730	0
579	20230810	092000	2335830	15730	15730	15730	15730	0
580	20230810	091900	2335830	15730	15730	15730	15730	0
581	20230810	091800	2335830	15730	15730	15730	15730	0
582	20230810	091700	2335830	15730	15730	15730	15730	0
583	20230810	091600	2335830	15730	15730	15730	15730	0
584	20230810	091500	2335830	15730	15730	15730	15730	2
585	20230810	091400	2304370	15730	15730	15730	15730	0
586	20230810	091300	2304370	15730	15730	15730	15730	0
587	20230810	091200	2304370	15730	15730	15730	15730	20
588	20230810	091100	1989770	15700	15700	15700	15700	2
589	20230810	091000	1958370	15650	15650	15650	15650	0
590	20230810	090900	1958370	15650	15660	15660	15650	4
591	20230810	090800	1895740	15660	15660	15660	15660	0
592	20230810	090700	1895740	15660	15660	15660	15660	0
593	20230810	090600	1895740	15660	15660	15660	15660	0
594	20230810	090500	1895740	15660	15660	15660	15660	0
595	20230810	090400	1895740	15660	15660	15660	15660	110
596	20230810	090300	173140	15740	15740	15740	15740	0
597	20230810	090200	173140	15740	15740	15740	15740	0
598	20230810	090100	173140	15740	15740	15740	15740	0
599	20230810	090000	173140	15740	15740	15740	15740	11