KissMeData/446440/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	205300	5498760	15960	14530	15960	14520	63
3	20230810	205200	5498760	15960	15960	15960	15960	0
4	20230810	205100	5498760	15960	15960	15960	15960	0
5	20230810	205000	5498760	15960	15960	15960	15960	0
6	20230810	204900	5498760	15960	15960	15960	15960	0
7	20230810	204800	5498760	15960	15960	15960	15960	0
8	20230810	204700	5498760	15960	15960	15960	15960	0
9	20230810	204600	5498760	15960	15960	15960	15960	0
10	20230810	204500	5498760	15960	15960	15960	15960	0
11	20230810	204400	5498760	15960	15960	15960	15960	0
12	20230810	204300	5498760	15960	15960	15960	15960	0
13	20230810	204200	5498760	15960	15960	15960	15960	0
14	20230810	204100	5498760	15960	15960	15960	15960	0
15	20230810	204000	5498760	15960	15960	15960	15960	0
16	20230810	203900	5498760	15960	15960	15960	15960	0
17	20230810	203800	5498760	15960	15960	15960	15960	0
18	20230810	203700	5498760	15960	15960	15960	15960	0
19	20230810	203600	5498760	15960	15960	15960	15960	0
20	20230810	203500	5498760	15960	15960	15960	15960	0
21	20230810	203400	5498760	15960	15960	15960	15960	0
22	20230810	203300	5498760	15960	15960	15960	15960	0
23	20230810	203200	5498760	15960	15960	15960	15960	0
24	20230810	203100	5498760	15960	15960	15960	15960	0
25	20230810	203000	5498760	15960	15960	15960	15960	0
26	20230810	202900	5498760	15960	15960	15960	15960	0
27	20230810	202800	5498760	15960	15960	15960	15960	0
28	20230810	202700	5498760	15960	15960	15960	15960	0
29	20230810	202600	5498760	15960	15960	15960	15960	0
30	20230810	202500	5498760	15960	15960	15960	15960	0
31	20230810	202400	5498760	15960	15960	15960	15960	0
32	20230810	202300	5498760	15960	14530	15960	14520	63
33	20230810	202200	5498760	15960	15960	15960	15960	0
34	20230810	202100	5498760	15960	15960	15960	15960	0
35	20230810	202000	5498760	15960	15960	15960	15960	0
36	20230810	201900	5498760	15960	15960	15960	15960	0
37	20230810	201800	5498760	15960	15960	15960	15960	0
38	20230810	201700	5498760	15960	15960	15960	15960	0
39	20230810	201600	5498760	15960	15960	15960	15960	0
40	20230810	201500	5498760	15960	15960	15960	15960	0
41	20230810	201400	5498760	15960	15960	15960	15960	0
42	20230810	201300	5498760	15960	15960	15960	15960	0
43	20230810	201200	5498760	15960	15960	15960	15960	0
44	20230810	201100	5498760	15960	15960	15960	15960	0
45	20230810	201000	5498760	15960	15960	15960	15960	0
46	20230810	200900	5498760	15960	15960	15960	15960	0
47	20230810	200800	5498760	15960	15960	15960	15960	0
48	20230810	200700	5498760	15960	15960	15960	15960	0
49	20230810	200600	5498760	15960	15960	15960	15960	0
50	20230810	200500	5498760	15960	15960	15960	15960	0
51	20230810	200400	5498760	15960	15960	15960	15960	0
52	20230810	200300	5498760	15960	15960	15960	15960	0
53	20230810	200200	5498760	15960	15960	15960	15960	0
54	20230810	200100	5498760	15960	15960	15960	15960	0
55	20230810	200000	5498760	15960	15960	15960	15960	0
56	20230810	195900	5498760	15960	15960	15960	15960	0
57	20230810	195800	5498760	15960	15960	15960	15960	0
58	20230810	195700	5498760	15960	15960	15960	15960	0
59	20230810	195600	5498760	15960	15960	15960	15960	0
60	20230810	195500	5498760	15960	15960	15960	15960	0
61	20230810	195400	5498760	15960	15960	15960	15960	0
62	20230810	195300	5498760	15960	14530	15960	14520	63
63	20230810	195200	5498760	15960	15960	15960	15960	0
64	20230810	195100	5498760	15960	15960	15960	15960	0
65	20230810	195000	5498760	15960	15960	15960	15960	0
66	20230810	194900	5498760	15960	15960	15960	15960	0
67	20230810	194800	5498760	15960	15960	15960	15960	0
68	20230810	194700	5498760	15960	15960	15960	15960	0
69	20230810	194600	5498760	15960	15960	15960	15960	0
70	20230810	194500	5498760	15960	15960	15960	15960	0
71	20230810	194400	5498760	15960	15960	15960	15960	0
72	20230810	194300	5498760	15960	15960	15960	15960	0
73	20230810	194200	5498760	15960	15960	15960	15960	0
74	20230810	194100	5498760	15960	15960	15960	15960	0
75	20230810	194000	5498760	15960	15960	15960	15960	0
76	20230810	193900	5498760	15960	15960	15960	15960	0
77	20230810	193800	5498760	15960	15960	15960	15960	0
78	20230810	193700	5498760	15960	15960	15960	15960	0
79	20230810	193600	5498760	15960	15960	15960	15960	0
80	20230810	193500	5498760	15960	15960	15960	15960	0
81	20230810	193400	5498760	15960	15960	15960	15960	0
82	20230810	193300	5498760	15960	15960	15960	15960	0
83	20230810	193200	5498760	15960	15960	15960	15960	0
84	20230810	193100	5498760	15960	15960	15960	15960	0
85	20230810	193000	5498760	15960	15960	15960	15960	0
86	20230810	192900	5498760	15960	15960	15960	15960	0
87	20230810	192800	5498760	15960	15960	15960	15960	0
88	20230810	192700	5498760	15960	15960	15960	15960	0
89	20230810	192600	5498760	15960	15960	15960	15960	0
90	20230810	192500	5498760	15960	15960	15960	15960	0
91	20230810	192400	5498760	15960	15960	15960	15960	0
92	20230810	192300	5498760	15960	14530	15960	14520	63
93	20230810	192200	5498760	15960	15960	15960	15960	0
94	20230810	192100	5498760	15960	15960	15960	15960	0
95	20230810	192000	5498760	15960	15960	15960	15960	0
96	20230810	191900	5498760	15960	15960	15960	15960	0
97	20230810	191800	5498760	15960	15960	15960	15960	0
98	20230810	191700	5498760	15960	15960	15960	15960	0
99	20230810	191600	5498760	15960	15960	15960	15960	0
100	20230810	191500	5498760	15960	15960	15960	15960	0
101	20230810	191400	5498760	15960	15960	15960	15960	0
102	20230810	191300	5498760	15960	15960	15960	15960	0
103	20230810	191200	5498760	15960	15960	15960	15960	0
104	20230810	191100	5498760	15960	15960	15960	15960	0
105	20230810	191000	5498760	15960	15960	15960	15960	0
106	20230810	190900	5498760	15960	15960	15960	15960	0
107	20230810	190800	5498760	15960	15960	15960	15960	0
108	20230810	190700	5498760	15960	15960	15960	15960	0
109	20230810	190600	5498760	15960	15960	15960	15960	0
110	20230810	190500	5498760	15960	15960	15960	15960	0
111	20230810	190400	5498760	15960	15960	15960	15960	0
112	20230810	190300	5498760	15960	15960	15960	15960	0
113	20230810	190200	5498760	15960	15960	15960	15960	0
114	20230810	190100	5498760	15960	15960	15960	15960	0
115	20230810	190000	5498760	15960	15960	15960	15960	0
116	20230810	185900	5498760	15960	15960	15960	15960	0
117	20230810	185800	5498760	15960	15960	15960	15960	0
118	20230810	185700	5498760	15960	15960	15960	15960	0
119	20230810	185600	5498760	15960	15960	15960	15960	0
120	20230810	185500	5498760	15960	15960	15960	15960	0
121	20230810	185400	5498760	15960	15960	15960	15960	0
122	20230810	185300	5498760	15960	14530	15960	14520	63
123	20230810	185200	5498760	15960	15960	15960	15960	0
124	20230810	185100	5498760	15960	15960	15960	15960	0
125	20230810	185000	5498760	15960	15960	15960	15960	0
126	20230810	184900	5498760	15960	15960	15960	15960	0
127	20230810	184800	5498760	15960	15960	15960	15960	0
128	20230810	184700	5498760	15960	15960	15960	15960	0
129	20230810	184600	5498760	15960	15960	15960	15960	0
130	20230810	184500	5498760	15960	15960	15960	15960	0
131	20230810	184400	5498760	15960	15960	15960	15960	0
132	20230810	184300	5498760	15960	15960	15960	15960	0
133	20230810	184200	5498760	15960	15960	15960	15960	0
134	20230810	184100	5498760	15960	15960	15960	15960	0
135	20230810	184000	5498760	15960	15960	15960	15960	0
136	20230810	183900	5498760	15960	15960	15960	15960	0
137	20230810	183800	5498760	15960	15960	15960	15960	0
138	20230810	183700	5498760	15960	15960	15960	15960	0
139	20230810	183600	5498760	15960	15960	15960	15960	0
140	20230810	183500	5498760	15960	15960	15960	15960	0
141	20230810	183400	5498760	15960	15960	15960	15960	0
142	20230810	183300	5498760	15960	15960	15960	15960	0
143	20230810	183200	5498760	15960	15960	15960	15960	0
144	20230810	183100	5498760	15960	15960	15960	15960	0
145	20230810	183000	5498760	15960	15960	15960	15960	0
146	20230810	182900	5498760	15960	15960	15960	15960	0
147	20230810	182800	5498760	15960	15960	15960	15960	0
148	20230810	182700	5498760	15960	15960	15960	15960	0
149	20230810	182600	5498760	15960	15960	15960	15960	0
150	20230810	182500	5498760	15960	15960	15960	15960	0
151	20230810	182400	5498760	15960	15960	15960	15960	0
152	20230810	182300	5498760	15960	14530	15960	14520	63
153	20230810	182200	5498760	15960	15960	15960	15960	0
154	20230810	182100	5498760	15960	15960	15960	15960	0
155	20230810	182000	5498760	15960	15960	15960	15960	0
156	20230810	181900	5498760	15960	15960	15960	15960	0
157	20230810	181800	5498760	15960	15960	15960	15960	0
158	20230810	181700	5498760	15960	15960	15960	15960	0
159	20230810	181600	5498760	15960	15960	15960	15960	0
160	20230810	181500	5498760	15960	15960	15960	15960	0
161	20230810	181400	5498760	15960	15960	15960	15960	0
162	20230810	181300	5498760	15960	15960	15960	15960	0
163	20230810	181200	5498760	15960	15960	15960	15960	0
164	20230810	181100	5498760	15960	15960	15960	15960	0
165	20230810	181000	5498760	15960	15960	15960	15960	0
166	20230810	180900	5498760	15960	15960	15960	15960	0
167	20230810	180800	5498760	15960	15960	15960	15960	0
168	20230810	180700	5498760	15960	15960	15960	15960	0
169	20230810	180600	5498760	15960	15960	15960	15960	0
170	20230810	180500	5498760	15960	15960	15960	15960	0
171	20230810	180400	5498760	15960	15960	15960	15960	0
172	20230810	180300	5498760	15960	15960	15960	15960	0
173	20230810	180200	5498760	15960	15960	15960	15960	0
174	20230810	180100	5498760	15960	15960	15960	15960	0
175	20230810	180000	5498760	15960	15960	15960	15960	0
176	20230810	175900	5498760	15960	15960	15960	15960	0
177	20230810	175800	5498760	15960	15960	15960	15960	0
178	20230810	175700	5498760	15960	15960	15960	15960	0
179	20230810	175600	5498760	15960	15960	15960	15960	0
180	20230810	175500	5498760	15960	15960	15960	15960	0
181	20230810	175400	5498760	15960	15960	15960	15960	0
182	20230810	175300	5498760	15960	14530	15960	14520	63
183	20230810	175200	5498760	15960	15960	15960	15960	0
184	20230810	175100	5498760	15960	15960	15960	15960	0
185	20230810	175000	5498760	15960	15960	15960	15960	0
186	20230810	174900	5498760	15960	15960	15960	15960	0
187	20230810	174800	5498760	15960	15960	15960	15960	0
188	20230810	174700	5498760	15960	15960	15960	15960	0
189	20230810	174600	5498760	15960	15960	15960	15960	0
190	20230810	174500	5498760	15960	15960	15960	15960	0
191	20230810	174400	5498760	15960	15960	15960	15960	0
192	20230810	174300	5498760	15960	15960	15960	15960	0
193	20230810	174200	5498760	15960	15960	15960	15960	0
194	20230810	174100	5498760	15960	15960	15960	15960	0
195	20230810	174000	5498760	15960	15960	15960	15960	0
196	20230810	173900	5498760	15960	15960	15960	15960	0
197	20230810	173800	5498760	15960	15960	15960	15960	0
198	20230810	173700	5498760	15960	15960	15960	15960	0
199	20230810	173600	5498760	15960	15960	15960	15960	0
200	20230810	173500	5498760	15960	15960	15960	15960	0
201	20230810	173400	5498760	15960	15960	15960	15960	0
202	20230810	173300	5498760	15960	15960	15960	15960	0
203	20230810	173200	5498760	15960	15960	15960	15960	0
204	20230810	173100	5498760	15960	15960	15960	15960	0
205	20230810	173000	5498760	15960	15960	15960	15960	0
206	20230810	172900	5498760	15960	15960	15960	15960	0
207	20230810	172800	5498760	15960	15960	15960	15960	0
208	20230810	172700	5498760	15960	15960	15960	15960	0
209	20230810	172600	5498760	15960	15960	15960	15960	0
210	20230810	172500	5498760	15960	15960	15960	15960	0
211	20230810	172400	5498760	15960	15960	15960	15960	0
212	20230810	172300	5498760	15960	14530	15960	14520	63
213	20230810	172200	5498760	15960	15960	15960	15960	0
214	20230810	172100	5498760	15960	15960	15960	15960	0
215	20230810	172000	5498760	15960	15960	15960	15960	0
216	20230810	171900	5498760	15960	15960	15960	15960	0
217	20230810	171800	5498760	15960	15960	15960	15960	0
218	20230810	171700	5498760	15960	15960	15960	15960	0
219	20230810	171600	5498760	15960	15960	15960	15960	0
220	20230810	171500	5498760	15960	15960	15960	15960	0
221	20230810	171400	5498760	15960	15960	15960	15960	0
222	20230810	171300	5498760	15960	15960	15960	15960	0
223	20230810	171200	5498760	15960	15960	15960	15960	0
224	20230810	171100	5498760	15960	15960	15960	15960	0
225	20230810	171000	5498760	15960	15960	15960	15960	0
226	20230810	170900	5498760	15960	15960	15960	15960	0
227	20230810	170800	5498760	15960	15960	15960	15960	0
228	20230810	170700	5498760	15960	15960	15960	15960	0
229	20230810	170600	5498760	15960	15960	15960	15960	0
230	20230810	170500	5498760	15960	15960	15960	15960	0
231	20230810	170400	5498760	15960	15960	15960	15960	0
232	20230810	170300	5498760	15960	15960	15960	15960	0
233	20230810	170200	5498760	15960	15960	15960	15960	0
234	20230810	170100	5498760	15960	15960	15960	15960	0
235	20230810	170000	5498760	15960	15960	15960	15960	0
236	20230810	165900	5498760	15960	15960	15960	15960	0
237	20230810	165800	5498760	15960	15960	15960	15960	0
238	20230810	165700	5498760	15960	15960	15960	15960	0
239	20230810	165600	5498760	15960	15960	15960	15960	0
240	20230810	165500	5498760	15960	15960	15960	15960	0
241	20230810	165400	5498760	15960	15960	15960	15960	0
242	20230810	165300	5498760	15960	14530	15960	14520	63
243	20230810	165200	5498760	15960	15960	15960	15960	0
244	20230810	165100	5498760	15960	15960	15960	15960	0
245	20230810	165000	5498760	15960	15960	15960	15960	0
246	20230810	164900	5498760	15960	15960	15960	15960	0
247	20230810	164800	5498760	15960	15960	15960	15960	0
248	20230810	164700	5498760	15960	15960	15960	15960	0
249	20230810	164600	5498760	15960	15960	15960	15960	0
250	20230810	164500	5498760	15960	15960	15960	15960	0
251	20230810	164400	5498760	15960	15960	15960	15960	0
252	20230810	164300	5498760	15960	15960	15960	15960	0
253	20230810	164200	5498760	15960	15960	15960	15960	0
254	20230810	164100	5498760	15960	15960	15960	15960	0
255	20230810	164000	5498760	15960	15960	15960	15960	0
256	20230810	163900	5498760	15960	15960	15960	15960	0
257	20230810	163800	5498760	15960	15960	15960	15960	0
258	20230810	163700	5498760	15960	15960	15960	15960	0
259	20230810	163600	5498760	15960	15960	15960	15960	0
260	20230810	163500	5498760	15960	15960	15960	15960	0
261	20230810	163400	5498760	15960	15960	15960	15960	0
262	20230810	163300	5498760	15960	15960	15960	15960	0
263	20230810	163200	5498760	15960	15960	15960	15960	0
264	20230810	163100	5498760	15960	15960	15960	15960	0
265	20230810	163000	5498760	15960	15960	15960	15960	0
266	20230810	162900	5498760	15960	15960	15960	15960	0
267	20230810	162800	5498760	15960	15960	15960	15960	0
268	20230810	162700	5498760	15960	15960	15960	15960	0
269	20230810	162600	5498760	15960	15960	15960	15960	0
270	20230810	162500	5498760	15960	15960	15960	15960	0
271	20230810	162400	5498760	15960	15960	15960	15960	0
272	20230810	162300	5498760	15960	14530	15960	14520	63
273	20230810	162200	5498760	15960	15960	15960	15960	0
274	20230810	162100	5498760	15960	15960	15960	15960	0
275	20230810	162000	5498760	15960	15960	15960	15960	0
276	20230810	161900	5498760	15960	15960	15960	15960	0
277	20230810	161800	5498760	15960	15960	15960	15960	0
278	20230810	161700	5498760	15960	15960	15960	15960	0
279	20230810	161600	5498760	15960	15960	15960	15960	0
280	20230810	161500	5498760	15960	15960	15960	15960	0
281	20230810	161400	5498760	15960	15960	15960	15960	0
282	20230810	161300	5498760	15960	15960	15960	15960	0
283	20230810	161200	5498760	15960	15960	15960	15960	0
284	20230810	161100	5498760	15960	15960	15960	15960	0
285	20230810	161000	5498760	15960	15960	15960	15960	0
286	20230810	160900	5498760	15960	15960	15960	15960	0
287	20230810	160800	5498760	15960	15960	15960	15960	0
288	20230810	160700	5498760	15960	15960	15960	15960	0
289	20230810	160600	5498760	15960	15960	15960	15960	0
290	20230810	160500	5498760	15960	15960	15960	15960	0
291	20230810	160400	5498760	15960	15960	15960	15960	0
292	20230810	160300	5498760	15960	15960	15960	15960	0
293	20230810	160200	5498760	15960	15960	15960	15960	0
294	20230810	160100	5498760	15960	15960	15960	15960	0
295	20230810	160000	5498760	15960	15960	15960	15960	0
296	20230810	155900	5498760	15960	15960	15960	15960	0
297	20230810	155800	5498760	15960	15960	15960	15960	0
298	20230810	155700	5498760	15960	15960	15960	15960	0
299	20230810	155600	5498760	15960	15960	15960	15960	0
300	20230810	155500	5498760	15960	15960	15960	15960	0
301	20230810	155400	5498760	15960	15960	15960	15960	0
302	20230810	155300	5498760	15960	14530	15960	14520	63
303	20230810	155200	5498760	15960	15960	15960	15960	0
304	20230810	155100	5498760	15960	15960	15960	15960	0
305	20230810	155000	5498760	15960	15960	15960	15960	0
306	20230810	154900	5498760	15960	15960	15960	15960	0
307	20230810	154800	5498760	15960	15960	15960	15960	0
308	20230810	154700	5498760	15960	15960	15960	15960	0
309	20230810	154600	5498760	15960	15960	15960	15960	0
310	20230810	154500	5498760	15960	15960	15960	15960	0
311	20230810	154400	5498760	15960	15960	15960	15960	0
312	20230810	154300	5498760	15960	15960	15960	15960	0
313	20230810	154200	5498760	15960	15960	15960	15960	0
314	20230810	154100	5498760	15960	15960	15960	15960	0
315	20230810	154000	5498760	15960	15960	15960	15960	0
316	20230810	153900	5498760	15960	15960	15960	15960	0
317	20230810	153800	5498760	15960	15960	15960	15960	0
318	20230810	153700	5498760	15960	15960	15960	15960	0
319	20230810	153600	5498760	15960	15960	15960	15960	0
320	20230810	153500	5498760	15960	15960	15960	15960	0
321	20230810	153400	5498760	15960	15960	15960	15960	0
322	20230810	153300	5498760	15960	15960	15960	15960	0
323	20230810	153200	5498760	15960	15960	15960	15960	0
324	20230810	153100	5498760	15960	15960	15960	15960	0
325	20230810	153000	5498760	15960	15960	15960	15960	0
326	20230810	152900	5498760	15960	15960	15960	15960	0
327	20230810	152800	5498760	15960	15960	15960	15960	0
328	20230810	152700	5498760	15960	15960	15960	15960	0
329	20230810	152600	5498760	15960	15960	15960	15960	0
330	20230810	152500	5498760	15960	15960	15960	15960	0
331	20230810	152400	5498760	15960	15960	15960	15960	0
332	20230810	152300	5498760	15960	15960	15960	15960	0
333	20230810	152200	5498760	15960	15960	15960	15960	0
334	20230810	152100	5498760	15960	15960	15960	15960	0
335	20230810	152000	5498760	15960	15960	15960	15960	0
336	20230810	151900	5498760	15960	15960	15960	15960	0
337	20230810	151800	5498760	15960	15960	15960	15960	0
338	20230810	151700	5498760	15960	15960	15960	15960	0
339	20230810	151600	5498760	15960	15960	15960	15960	0
340	20230810	151500	5498760	15960	15960	15960	15960	0
341	20230810	151400	5498760	15960	15960	15960	15960	0
342	20230810	151300	5498760	15960	15960	15960	15960	0
343	20230810	151200	5498760	15960	15960	15960	15960	0
344	20230810	151100	5498760	15960	15960	15960	15960	0
345	20230810	151000	5498760	15960	15960	15960	15960	0
346	20230810	150900	5498760	15960	15960	15960	15960	0
347	20230810	150800	5498760	15960	15960	15960	15960	0
348	20230810	150700	5498760	15960	15960	15960	15960	0
349	20230810	150600	5498760	15960	15960	15960	15960	0
350	20230810	150500	5498760	15960	15960	15960	15960	0
351	20230810	150400	5498760	15960	15960	15960	15960	0
352	20230810	150300	5498760	15960	15960	15960	15960	0
353	20230810	150200	5498760	15960	15960	15960	15960	0
354	20230810	150100	5498760	15960	15960	15960	15960	0
355	20230810	150000	5498760	15960	15960	15960	15960	0
356	20230810	145900	5498760	15960	15960	15960	15960	0
357	20230810	145800	5498760	15960	14530	15960	14520	63
358	20230810	145700	4582040	15960	15960	15960	15960	0
359	20230810	145600	4582040	15960	15960	15960	15960	0
360	20230810	145500	4582040	15960	15960	15960	15960	0
361	20230810	145400	4582040	15960	15960	15960	15960	0
362	20230810	145300	4582040	15960	15960	15960	15960	0
363	20230810	145200	4582040	15960	15960	15960	15960	0
364	20230810	145100	4582040	15960	15960	15960	15960	0
365	20230810	145000	4582040	15960	15960	15960	15960	0
366	20230810	144900	4582040	15960	15960	15960	15960	0
367	20230810	144800	4582040	15960	15960	15960	15960	0
368	20230810	144700	4582040	15960	15960	15960	15960	0
369	20230810	144600	4582040	15960	15960	15960	15960	0
370	20230810	144500	4582040	15960	15960	15960	15960	0
371	20230810	144400	4582040	15960	15960	15960	15960	0
372	20230810	144300	4582040	15960	15960	15960	15960	0
373	20230810	144200	4582040	15960	15960	15960	15960	0
374	20230810	144100	4582040	15960	15960	15960	15960	0
375	20230810	144000	4582040	15960	15960	15960	15960	6
376	20230810	143900	4486280	15960	15950	15960	15950	62
377	20230810	143800	3496960	15960	15960	15960	15960	0
378	20230810	143700	3496960	15960	15960	15960	15960	0
379	20230810	143600	3496960	15960	15960	15960	15960	0
380	20230810	143500	3496960	15960	15960	15960	15960	0
381	20230810	143400	3496960	15960	15960	15960	15960	0
382	20230810	143300	3496960	15960	15960	15960	15960	0
383	20230810	143200	3496960	15960	15960	15960	15960	0
384	20230810	143100	3496960	15960	15960	15960	15960	0
385	20230810	143000	3496960	15960	15960	15960	15960	0
386	20230810	142900	3496960	15960	15960	15960	15960	0
387	20230810	142800	3496960	15960	15960	15960	15960	0
388	20230810	142700	3496960	15960	15960	15960	15960	0
389	20230810	142600	3496960	15960	15960	15960	15960	0
390	20230810	142500	3496960	15960	15960	15960	15960	0
391	20230810	142400	3496960	15960	15960	15960	15960	0
392	20230810	142300	3496960	15960	15960	15960	15960	0
393	20230810	142200	3496960	15960	15960	15960	15960	0
394	20230810	142100	3496960	15960	15960	15960	15960	0
395	20230810	142000	3496960	15960	15960	15960	15960	0
396	20230810	141900	3496960	15960	15960	15960	15960	0
397	20230810	141800	3496960	15960	15960	15960	15960	0
398	20230810	141700	3496960	15960	15960	15960	15960	0
399	20230810	141600	3496960	15960	15960	15960	15960	0
400	20230810	141500	3496960	15960	15960	15960	15960	0
401	20230810	141400	3496960	15960	15960	15960	15960	0
402	20230810	141300	3496960	15960	15960	15960	15960	0
403	20230810	141200	3496960	15960	15960	15960	15960	0
404	20230810	141100	3496960	15960	15960	15960	15960	0
405	20230810	141000	3496960	15960	15960	15960	15960	0
406	20230810	140900	3496960	15960	15960	15960	15960	0
407	20230810	140800	3496960	15960	15960	15960	15960	0
408	20230810	140700	3496960	15960	15960	15960	15960	0
409	20230810	140600	3496960	15960	15960	15960	15960	0
410	20230810	140500	3496960	15960	15960	15960	15960	0
411	20230810	140400	3496960	15960	15960	15960	15960	0
412	20230810	140300	3496960	15960	15960	15960	15960	0
413	20230810	140200	3496960	15960	15960	15960	15960	0
414	20230810	140100	3496960	15960	15960	15960	15960	0
415	20230810	140000	3496960	15960	15960	15960	15960	0
416	20230810	135900	3496960	15960	15960	15960	15960	0
417	20230810	135800	3496960	15960	15960	15960	15960	0
418	20230810	135700	3496960	15960	15960	15960	15960	0
419	20230810	135600	3496960	15960	15960	15960	15960	0
420	20230810	135500	3496960	15960	15960	15960	15960	0
421	20230810	135400	3496960	15960	15960	15960	15960	0
422	20230810	135300	3496960	15960	15960	15960	15960	0
423	20230810	135200	3496960	15960	15960	15960	15960	0
424	20230810	135100	3496960	15960	15960	15960	15960	0
425	20230810	135000	3496960	15960	15960	15960	15960	0
426	20230810	134900	3496960	15960	15960	15960	15960	0
427	20230810	134800	3496960	15960	15960	15960	15960	0
428	20230810	134700	3496960	15960	15960	15960	15960	0
429	20230810	134600	3496960	15960	15960	15960	15960	0
430	20230810	134500	3496960	15960	15960	15960	15960	0
431	20230810	134400	3496960	15960	15960	15960	15960	0
432	20230810	134300	3496960	15960	15960	15960	15960	0
433	20230810	134200	3496960	15960	15960	15960	15960	0
434	20230810	134100	3496960	15960	15960	15960	15960	0
435	20230810	134000	3496960	15960	15960	15960	15960	0
436	20230810	133900	3496960	15960	15960	15960	15960	0
437	20230810	133800	3496960	15960	15960	15960	15960	0
438	20230810	133700	3496960	15960	15960	15960	15960	0
439	20230810	133600	3496960	15960	15960	15960	15960	0
440	20230810	133500	3496960	15960	15960	15960	15960	0
441	20230810	133400	3496960	15960	15960	15960	15960	0
442	20230810	133300	3496960	15960	15960	15960	15960	0
443	20230810	133200	3496960	15960	15960	15960	15960	0
444	20230810	133100	3496960	15960	15960	15960	15960	0
445	20230810	133000	3496960	15960	15960	15960	15960	0
446	20230810	132900	3496960	15960	15960	15960	15960	0
447	20230810	132800	3496960	15960	15960	15960	15960	0
448	20230810	132700	3496960	15960	15960	15960	15960	0
449	20230810	132600	3496960	15960	15960	15960	15960	0
450	20230810	132500	3496960	15960	15960	15960	15960	0
451	20230810	132400	3496960	15960	15960	15960	15960	0
452	20230810	132300	3496960	15960	15960	15960	15960	0
453	20230810	132200	3496960	15960	15960	15960	15960	0
454	20230810	132100	3496960	15960	15960	15960	15960	0
455	20230810	132000	3496960	15960	15960	15960	15960	0
456	20230810	131900	3496960	15960	15960	15960	15960	0
457	20230810	131800	3496960	15960	15960	15960	15960	0
458	20230810	131700	3496960	15960	15960	15960	15960	0
459	20230810	131600	3496960	15960	15960	15960	15960	0
460	20230810	131500	3496960	15960	15960	15960	15960	0
461	20230810	131400	3496960	15960	15960	15960	15960	0
462	20230810	131300	3496960	15960	15960	15960	15960	0
463	20230810	131200	3496960	15960	15960	15960	15960	0
464	20230810	131100	3496960	15960	15960	15960	15960	0
465	20230810	131000	3496960	15960	15960	15960	15960	0
466	20230810	130900	3496960	15960	15960	15960	15960	0
467	20230810	130800	3496960	15960	15960	15960	15960	0
468	20230810	130700	3496960	15960	15960	15960	15960	0
469	20230810	130600	3496960	15960	15960	15960	15960	0
470	20230810	130500	3496960	15960	15960	15960	15960	0
471	20230810	130400	3496960	15960	15960	15960	15960	0
472	20230810	130300	3496960	15960	15960	15960	15960	0
473	20230810	130200	3496960	15960	15960	15960	15960	1
474	20230810	130100	3481000	15000	15000	15000	15000	0
475	20230810	130000	3481000	15000	15000	15000	15000	0
476	20230810	125900	3481000	15000	15000	15000	15000	0
477	20230810	125800	3481000	15000	15000	15000	15000	0
478	20230810	125700	3481000	15000	15000	15000	15000	0
479	20230810	125600	3481000	15000	15000	15000	15000	0
480	20230810	125500	3481000	15000	15000	15000	15000	0
481	20230810	125400	3481000	15000	15000	15000	15000	0
482	20230810	125300	3481000	15000	15000	15000	15000	0
483	20230810	125200	3481000	15000	15000	15000	15000	0
484	20230810	125100	3481000	15000	15000	15000	15000	0
485	20230810	125000	3481000	15000	15000	15000	15000	0
486	20230810	124900	3481000	15000	15000	15000	15000	0
487	20230810	124800	3481000	15000	15000	15000	15000	0
488	20230810	124700	3481000	15000	15000	15000	15000	0
489	20230810	124600	3481000	15000	15000	15000	15000	0
490	20230810	124500	3481000	15000	15000	15000	15000	0
491	20230810	124400	3481000	15000	15000	15000	15000	0
492	20230810	124300	3481000	15000	15000	15000	15000	0
493	20230810	124200	3481000	15000	15000	15000	15000	0
494	20230810	124100	3481000	15000	15000	15000	15000	0
495	20230810	124000	3481000	15000	15000	15000	15000	0
496	20230810	123900	3481000	15000	15000	15000	15000	0
497	20230810	123800	3481000	15000	15000	15000	15000	0
498	20230810	123700	3481000	15000	15000	15000	15000	0
499	20230810	123600	3481000	15000	15000	15000	15000	0
500	20230810	123500	3481000	15000	15000	15000	15000	0
501	20230810	123400	3481000	15000	15000	15000	15000	0
502	20230810	123300	3481000	15000	15000	15000	15000	0
503	20230810	123200	3481000	15000	15000	15000	15000	0
504	20230810	123100	3481000	15000	15000	15000	15000	0
505	20230810	123000	3481000	15000	15000	15000	15000	0
506	20230810	122900	3481000	15000	15000	15000	15000	0
507	20230810	122800	3481000	15000	15000	15000	15000	0
508	20230810	122700	3481000	15000	15000	15000	15000	0
509	20230810	122600	3481000	15000	15000	15000	15000	0
510	20230810	122500	3481000	15000	15000	15000	15000	5
511	20230810	122400	3406000	16000	16000	16000	16000	0
512	20230810	122300	3406000	16000	16000	16000	16000	0
513	20230810	122200	3406000	16000	16000	16000	16000	0
514	20230810	122100	3406000	16000	16000	16000	16000	0
515	20230810	122000	3406000	16000	16000	16000	16000	0
516	20230810	121900	3406000	16000	16000	16000	16000	0
517	20230810	121800	3406000	16000	16000	16000	16000	0
518	20230810	121700	3406000	16000	16000	16000	16000	0
519	20230810	121600	3406000	16000	16000	16000	16000	0
520	20230810	121500	3406000	16000	16000	16000	16000	0
521	20230810	121400	3406000	16000	16000	16000	16000	0
522	20230810	121300	3406000	16000	15960	16000	14120	92
523	20230810	121200	2074880	16000	16000	16000	16000	0
524	20230810	121100	2074880	16000	16000	16000	16000	0
525	20230810	121000	2074880	16000	16000	16000	16000	0
526	20230810	120900	2074880	16000	16000	16000	16000	0
527	20230810	120800	2074880	16000	16000	16000	16000	0
528	20230810	120700	2074880	16000	16000	16000	16000	0
529	20230810	120600	2074880	16000	16000	16000	16000	0
530	20230810	120500	2074880	16000	16000	16000	16000	0
531	20230810	120400	2074880	16000	16000	16000	16000	0
532	20230810	120300	2074880	16000	16000	16000	16000	0
533	20230810	120200	2074880	16000	16000	16000	16000	0
534	20230810	120100	2074880	16000	16000	16000	16000	0
535	20230810	120000	2074880	16000	16000	16000	16000	0
536	20230810	115900	2074880	16000	16000	16000	16000	0
537	20230810	115800	2074880	16000	16000	16000	16000	0
538	20230810	115700	2074880	16000	16000	16000	16000	0
539	20230810	115600	2074880	16000	16000	16000	16000	0
540	20230810	115500	2074880	16000	16000	16000	16000	0
541	20230810	115400	2074880	16000	16000	16000	16000	0
542	20230810	115300	2074880	16000	16000	16000	16000	0
543	20230810	115200	2074880	16000	16000	16000	16000	0
544	20230810	115100	2074880	16000	16000	16000	16000	10
545	20230810	115000	1914880	16000	16000	16000	16000	0
546	20230810	114900	1914880	16000	16000	16000	16000	0
547	20230810	114800	1914880	16000	16000	16000	16000	0
548	20230810	114700	1914880	16000	16000	16000	16000	0
549	20230810	114600	1914880	16000	16000	16000	16000	0
550	20230810	114500	1914880	16000	16000	16000	16000	0
551	20230810	114400	1914880	16000	16000	16000	16000	0
552	20230810	114300	1914880	16000	16000	16000	16000	0
553	20230810	114200	1914880	16000	16000	16000	16000	0
554	20230810	114100	1914880	16000	16000	16000	16000	0
555	20230810	114000	1914880	16000	16000	16000	16000	0
556	20230810	113900	1914880	16000	16000	16000	16000	0
557	20230810	113800	1914880	16000	16000	16000	16000	0
558	20230810	113700	1914880	16000	16000	16000	16000	0
559	20230810	113600	1914880	16000	16000	16000	16000	0
560	20230810	113500	1914880	16000	16000	16000	16000	0
561	20230810	113400	1914880	16000	16000	16000	16000	0
562	20230810	113300	1914880	16000	16000	16000	16000	0
563	20230810	113200	1914880	16000	16000	16000	16000	0
564	20230810	113100	1914880	16000	16000	16000	16000	0
565	20230810	113000	1914880	16000	16000	16000	16000	28
566	20230810	112900	1466880	16000	16000	16000	16000	0
567	20230810	112800	1466880	16000	16000	16000	16000	0
568	20230810	112700	1466880	16000	16000	16000	16000	0
569	20230810	112600	1466880	16000	16000	16000	16000	0
570	20230810	112500	1466880	16000	16000	16000	16000	0
571	20230810	112400	1466880	16000	16000	16000	16000	0
572	20230810	112300	1466880	16000	16000	16000	16000	0
573	20230810	112200	1466880	16000	16000	16000	16000	0
574	20230810	112100	1466880	16000	16000	16000	16000	0
575	20230810	112000	1466880	16000	16000	16000	16000	0
576	20230810	111900	1466880	16000	16010	16010	16000	58
577	20230810	111800	538600	16300	16300	16300	16300	0
578	20230810	111700	538600	16300	16300	16300	16300	0
579	20230810	111600	538600	16300	16300	16300	16300	0
580	20230810	111500	538600	16300	16300	16300	16300	0
581	20230810	111400	538600	16300	16300	16300	16300	0
582	20230810	111300	538600	16300	16300	16300	16300	0
583	20230810	111200	538600	16300	16300	16300	16300	0
584	20230810	111100	538600	16300	16300	16300	16300	0
585	20230810	111000	538600	16300	16300	16300	16300	0
586	20230810	110900	538600	16300	16300	16300	16300	0
587	20230810	110800	538600	16300	16300	16300	16300	0
588	20230810	110700	538600	16300	16300	16300	16300	0
589	20230810	110600	538600	16300	16300	16300	16300	0
590	20230810	110500	538600	16300	16300	16300	16300	0
591	20230810	110400	538600	16300	16300	16300	16300	0
592	20230810	110300	538600	16300	16300	16300	16300	0
593	20230810	110200	538600	16300	16300	16300	16300	0
594	20230810	110100	538600	16300	16300	16300	16300	0
595	20230810	110000	538600	16300	16300	16300	16300	0
596	20230810	105900	538600	16300	16300	16300	16300	0
597	20230810	105800	538600	16300	16300	16300	16300	0
598	20230810	105700	538600	16300	16300	16300	16300	0
599	20230810	105600	538600	16300	16300	16300	16300	0
600	20230810	105500	538600	16300	16300	16300	16300	0
601	20230810	105400	538600	16300	16300	16300	16300	0
602	20230810	105300	538600	16300	16300	16300	16300	0
603	20230810	105200	538600	16300	16300	16300	16300	0
604	20230810	105100	538600	16300	16300	16300	16300	0
605	20230810	105000	538600	16300	16300	16300	16300	0
606	20230810	104900	538600	16300	16300	16300	16300	0
607	20230810	104800	538600	16300	16300	16300	16300	0
608	20230810	104700	538600	16300	16300	16300	16300	0
609	20230810	104600	538600	16300	16300	16300	16300	0
610	20230810	104500	538600	16300	16300	16300	16300	0
611	20230810	104400	538600	16300	16300	16300	16300	0
612	20230810	104300	538600	16300	16300	16300	16300	0
613	20230810	104200	538600	16300	16300	16300	16300	0
614	20230810	104100	538600	16300	16300	16300	16300	0
615	20230810	104000	538600	16300	16300	16300	16300	0
616	20230810	103900	538600	16300	16300	16300	16300	0
617	20230810	103800	538600	16300	16300	16300	16300	0
618	20230810	103700	538600	16300	16300	16300	16300	0
619	20230810	103600	538600	16300	16300	16300	16300	0
620	20230810	103500	538600	16300	16300	16300	16300	0
621	20230810	103400	538600	16300	16300	16300	16300	0
622	20230810	103300	538600	16300	16300	16300	16300	0
623	20230810	103200	538600	16300	16300	16300	16300	0
624	20230810	103100	538600	16300	16300	16300	16300	0
625	20230810	103000	538600	16300	16300	16300	16300	0
626	20230810	102900	538600	16300	16300	16300	16300	0
627	20230810	102800	538600	16300	16300	16300	16300	0
628	20230810	102700	538600	16300	16300	16300	16300	0
629	20230810	102600	538600	16300	16300	16300	16300	0
630	20230810	102500	538600	16300	16300	16300	16300	0
631	20230810	102400	538600	16300	16300	16300	16300	0
632	20230810	102300	538600	16300	16300	16300	16300	0
633	20230810	102200	538600	16300	16300	16300	16300	0
634	20230810	102100	538600	16300	16300	16300	16300	0
635	20230810	102000	538600	16300	16300	16300	16300	0
636	20230810	101900	538600	16300	16300	16300	16300	0
637	20230810	101800	538600	16300	16300	16300	16300	0
638	20230810	101700	538600	16300	16300	16300	16300	0
639	20230810	101600	538600	16300	16300	16300	16300	0
640	20230810	101500	538600	16300	16300	16300	16300	0
641	20230810	101400	538600	16300	16300	16300	16300	0
642	20230810	101300	538600	16300	16300	16300	16300	0
643	20230810	101200	538600	16300	16300	16300	16300	0
644	20230810	101100	538600	16300	16300	16300	16300	0
645	20230810	101000	538600	16300	16300	16300	16300	0
646	20230810	100900	538600	16300	16300	16300	16300	0
647	20230810	100800	538600	16300	16300	16300	16300	0
648	20230810	100700	538600	16300	16300	16300	16300	0
649	20230810	100600	538600	16300	16300	16300	16300	0
650	20230810	100500	538600	16300	16300	16300	16300	0
651	20230810	100400	538600	16300	16300	16300	16300	0
652	20230810	100300	538600	16300	16300	16300	16300	0
653	20230810	100200	538600	16300	16300	16300	16300	0
654	20230810	100100	538600	16300	16300	16300	16300	0
655	20230810	100000	538600	16300	16300	16300	16300	0
656	20230810	095900	538600	16300	16300	16300	16300	0
657	20230810	095800	538600	16300	16300	16300	16300	0
658	20230810	095700	538600	16300	16300	16300	16300	0
659	20230810	095600	538600	16300	16300	16300	16300	0
660	20230810	095500	538600	16300	16300	16300	16300	0
661	20230810	095400	538600	16300	16300	16300	16300	0
662	20230810	095300	538600	16300	16300	16300	16300	0
663	20230810	095200	538600	16300	16300	16300	16300	0
664	20230810	095100	538600	16300	16300	16300	16300	0
665	20230810	095000	538600	16300	16300	16300	16300	0
666	20230810	094900	538600	16300	16300	16300	16300	0
667	20230810	094800	538600	16300	16300	16300	16300	0
668	20230810	094700	538600	16300	16300	16300	16300	0
669	20230810	094600	538600	16300	16300	16300	16300	0
670	20230810	094500	538600	16300	16300	16300	16300	0
671	20230810	094400	538600	16300	16300	16300	16300	0
672	20230810	094300	538600	16300	16300	16300	16300	0
673	20230810	094200	538600	16300	16300	16300	16300	0
674	20230810	094100	538600	16300	16300	16300	16300	0
675	20230810	094000	538600	16300	16300	16300	16300	0
676	20230810	093900	538600	16300	16300	16300	16300	0
677	20230810	093800	538600	16300	16300	16300	16300	0
678	20230810	093700	538600	16300	16300	16300	16300	0
679	20230810	093600	538600	16300	16300	16300	16300	0
680	20230810	093500	538600	16300	16300	16300	16300	0
681	20230810	093400	538600	16300	16300	16300	16300	0
682	20230810	093300	538600	16300	16300	16300	16300	0
683	20230810	093200	538600	16300	16300	16300	16300	0
684	20230810	093100	538600	16300	16300	16300	16300	0
685	20230810	093000	538600	16300	16300	16300	16300	0
686	20230810	092900	538600	16300	16300	16300	16300	0
687	20230810	092800	538600	16300	16300	16300	16300	0
688	20230810	092700	538600	16300	16300	16300	16300	0
689	20230810	092600	538600	16300	16300	16300	16300	0
690	20230810	092500	538600	16300	16300	16300	16300	0
691	20230810	092400	538600	16300	16300	16300	16300	0
692	20230810	092300	538600	16300	16300	16300	16300	0
693	20230810	092200	538600	16300	16300	16300	16300	32
694	20230810	092100	17000	17000	17000	17000	17000	0
695	20230810	092000	17000	17000	17000	17000	17000	0
696	20230810	091900	17000	17000	17000	17000	17000	0
697	20230810	091800	17000	17000	17000	17000	17000	0
698	20230810	091700	17000	17000	17000	17000	17000	0
699	20230810	091600	17000	17000	17000	17000	17000	0
700	20230810	091500	17000	17000	17000	17000	17000	0
701	20230810	091400	17000	17000	17000	17000	17000	0
702	20230810	091300	17000	17000	17000	17000	17000	0
703	20230810	091200	17000	17000	17000	17000	17000	0
704	20230810	091100	17000	17000	17000	17000	17000	0
705	20230810	091000	17000	17000	17000	17000	17000	0
706	20230810	090900	17000	17000	17000	17000	17000	0
707	20230810	090800	17000	17000	17000	17000	17000	0
708	20230810	090700	17000	17000	17000	17000	17000	0
709	20230810	090600	17000	17000	17000	17000	17000	0
710	20230810	090500	17000	17000	17000	17000	17000	0
711	20230810	090400	17000	17000	17000	17000	17000	0
712	20230810	090300	17000	17000	17000	17000	17000	0
713	20230810	090200	17000	17000	17000	17000	17000	0
714	20230810	090100	17000	17000	17000	17000	17000	1
715	20230810	090000	0	16300	16300	16300	16300	0