KissMeData/448740/min/candle-20230814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230814	210200	20058580	9700	9700	9700	9700	200
3	20230814	210100	20058580	9700	9700	9700	9700	0
4	20230814	210000	20058580	9700	9700	9700	9700	0
5	20230814	205900	20058580	9700	9700	9700	9700	0
6	20230814	205800	20058580	9700	9700	9700	9700	0
7	20230814	205700	20058580	9700	9700	9700	9700	0
8	20230814	205600	20058580	9700	9700	9700	9700	0
9	20230814	205500	20058580	9700	9700	9700	9700	0
10	20230814	205400	20058580	9700	9700	9700	9700	0
11	20230814	205300	20058580	9700	9700	9700	9700	0
12	20230814	205200	20058580	9700	9700	9700	9700	0
13	20230814	205100	20058580	9700	9700	9700	9700	0
14	20230814	205000	20058580	9700	9700	9700	9700	0
15	20230814	204900	20058580	9700	9700	9700	9700	0
16	20230814	204800	20058580	9700	9700	9700	9700	0
17	20230814	204700	20058580	9700	9700	9700	9700	0
18	20230814	204600	20058580	9700	9700	9700	9700	0
19	20230814	204500	20058580	9700	9700	9700	9700	0
20	20230814	204400	20058580	9700	9700	9700	9700	0
21	20230814	204300	20058580	9700	9700	9700	9700	0
22	20230814	204200	20058580	9700	9700	9700	9700	0
23	20230814	204100	20058580	9700	9700	9700	9700	0
24	20230814	204000	20058580	9700	9700	9700	9700	0
25	20230814	203900	20058580	9700	9700	9700	9700	0
26	20230814	203800	20058580	9700	9700	9700	9700	0
27	20230814	203700	20058580	9700	9700	9700	9700	0
28	20230814	203600	20058580	9700	9700	9700	9700	0
29	20230814	203500	20058580	9700	9700	9700	9700	0
30	20230814	203400	20058580	9700	9700	9700	9700	0
31	20230814	203300	20058580	9700	9700	9700	9700	0
32	20230814	203200	20058580	9700	9700	9700	9700	200
33	20230814	203100	20058580	9700	9700	9700	9700	0
34	20230814	203000	20058580	9700	9700	9700	9700	0
35	20230814	202900	20058580	9700	9700	9700	9700	0
36	20230814	202800	20058580	9700	9700	9700	9700	0
37	20230814	202700	20058580	9700	9700	9700	9700	0
38	20230814	202600	20058580	9700	9700	9700	9700	0
39	20230814	202500	20058580	9700	9700	9700	9700	0
40	20230814	202400	20058580	9700	9700	9700	9700	0
41	20230814	202300	20058580	9700	9700	9700	9700	0
42	20230814	202200	20058580	9700	9700	9700	9700	0
43	20230814	202100	20058580	9700	9700	9700	9700	0
44	20230814	202000	20058580	9700	9700	9700	9700	0
45	20230814	201900	20058580	9700	9700	9700	9700	0
46	20230814	201800	20058580	9700	9700	9700	9700	0
47	20230814	201700	20058580	9700	9700	9700	9700	0
48	20230814	201600	20058580	9700	9700	9700	9700	0
49	20230814	201500	20058580	9700	9700	9700	9700	0
50	20230814	201400	20058580	9700	9700	9700	9700	0
51	20230814	201300	20058580	9700	9700	9700	9700	0
52	20230814	201200	20058580	9700	9700	9700	9700	0
53	20230814	201100	20058580	9700	9700	9700	9700	0
54	20230814	201000	20058580	9700	9700	9700	9700	0
55	20230814	200900	20058580	9700	9700	9700	9700	0
56	20230814	200800	20058580	9700	9700	9700	9700	0
57	20230814	200700	20058580	9700	9700	9700	9700	0
58	20230814	200600	20058580	9700	9700	9700	9700	0
59	20230814	200500	20058580	9700	9700	9700	9700	0
60	20230814	200400	20058580	9700	9700	9700	9700	0
61	20230814	200300	20058580	9700	9700	9700	9700	0
62	20230814	200200	20058580	9700	9700	9700	9700	200
63	20230814	200100	20058580	9700	9700	9700	9700	0
64	20230814	200000	20058580	9700	9700	9700	9700	0
65	20230814	195900	20058580	9700	9700	9700	9700	0
66	20230814	195800	20058580	9700	9700	9700	9700	0
67	20230814	195700	20058580	9700	9700	9700	9700	0
68	20230814	195600	20058580	9700	9700	9700	9700	0
69	20230814	195500	20058580	9700	9700	9700	9700	0
70	20230814	195400	20058580	9700	9700	9700	9700	0
71	20230814	195300	20058580	9700	9700	9700	9700	0
72	20230814	195200	20058580	9700	9700	9700	9700	0
73	20230814	195100	20058580	9700	9700	9700	9700	0
74	20230814	195000	20058580	9700	9700	9700	9700	0
75	20230814	194900	20058580	9700	9700	9700	9700	0
76	20230814	194800	20058580	9700	9700	9700	9700	0
77	20230814	194700	20058580	9700	9700	9700	9700	0
78	20230814	194600	20058580	9700	9700	9700	9700	0
79	20230814	194500	20058580	9700	9700	9700	9700	0
80	20230814	194400	20058580	9700	9700	9700	9700	0
81	20230814	194300	20058580	9700	9700	9700	9700	0
82	20230814	194200	20058580	9700	9700	9700	9700	0
83	20230814	194100	20058580	9700	9700	9700	9700	0
84	20230814	194000	20058580	9700	9700	9700	9700	0
85	20230814	193900	20058580	9700	9700	9700	9700	0
86	20230814	193800	20058580	9700	9700	9700	9700	0
87	20230814	193700	20058580	9700	9700	9700	9700	0
88	20230814	193600	20058580	9700	9700	9700	9700	0
89	20230814	193500	20058580	9700	9700	9700	9700	0
90	20230814	193400	20058580	9700	9700	9700	9700	0
91	20230814	193300	20058580	9700	9700	9700	9700	0
92	20230814	193200	20058580	9700	9700	9700	9700	200
93	20230814	193100	20058580	9700	9700	9700	9700	0
94	20230814	193000	20058580	9700	9700	9700	9700	0
95	20230814	192900	20058580	9700	9700	9700	9700	0
96	20230814	192800	20058580	9700	9700	9700	9700	0
97	20230814	192700	20058580	9700	9700	9700	9700	0
98	20230814	192600	20058580	9700	9700	9700	9700	0
99	20230814	192500	20058580	9700	9700	9700	9700	0
100	20230814	192400	20058580	9700	9700	9700	9700	0
101	20230814	192300	20058580	9700	9700	9700	9700	0
102	20230814	192200	20058580	9700	9700	9700	9700	0
103	20230814	192100	20058580	9700	9700	9700	9700	0
104	20230814	192000	20058580	9700	9700	9700	9700	0
105	20230814	191900	20058580	9700	9700	9700	9700	0
106	20230814	191800	20058580	9700	9700	9700	9700	0
107	20230814	191700	20058580	9700	9700	9700	9700	0
108	20230814	191600	20058580	9700	9700	9700	9700	0
109	20230814	191500	20058580	9700	9700	9700	9700	0
110	20230814	191400	20058580	9700	9700	9700	9700	0
111	20230814	191300	20058580	9700	9700	9700	9700	0
112	20230814	191200	20058580	9700	9700	9700	9700	0
113	20230814	191100	20058580	9700	9700	9700	9700	0
114	20230814	191000	20058580	9700	9700	9700	9700	0
115	20230814	190900	20058580	9700	9700	9700	9700	0
116	20230814	190800	20058580	9700	9700	9700	9700	0
117	20230814	190700	20058580	9700	9700	9700	9700	0
118	20230814	190600	20058580	9700	9700	9700	9700	0
119	20230814	190500	20058580	9700	9700	9700	9700	0
120	20230814	190400	20058580	9700	9700	9700	9700	0
121	20230814	190300	20058580	9700	9700	9700	9700	0
122	20230814	190200	20058580	9700	9700	9700	9700	200
123	20230814	190100	20058580	9700	9700	9700	9700	0
124	20230814	190000	20058580	9700	9700	9700	9700	0
125	20230814	185900	20058580	9700	9700	9700	9700	0
126	20230814	185800	20058580	9700	9700	9700	9700	0
127	20230814	185700	20058580	9700	9700	9700	9700	0
128	20230814	185600	20058580	9700	9700	9700	9700	0
129	20230814	185500	20058580	9700	9700	9700	9700	0
130	20230814	185400	20058580	9700	9700	9700	9700	0
131	20230814	185300	20058580	9700	9700	9700	9700	0
132	20230814	185200	20058580	9700	9700	9700	9700	0
133	20230814	185100	20058580	9700	9700	9700	9700	0
134	20230814	185000	20058580	9700	9700	9700	9700	0
135	20230814	184900	20058580	9700	9700	9700	9700	0
136	20230814	184800	20058580	9700	9700	9700	9700	0
137	20230814	184700	20058580	9700	9700	9700	9700	0
138	20230814	184600	20058580	9700	9700	9700	9700	0
139	20230814	184500	20058580	9700	9700	9700	9700	0
140	20230814	184400	20058580	9700	9700	9700	9700	0
141	20230814	184300	20058580	9700	9700	9700	9700	0
142	20230814	184200	20058580	9700	9700	9700	9700	0
143	20230814	184100	20058580	9700	9700	9700	9700	0
144	20230814	184000	20058580	9700	9700	9700	9700	0
145	20230814	183900	20058580	9700	9700	9700	9700	0
146	20230814	183800	20058580	9700	9700	9700	9700	0
147	20230814	183700	20058580	9700	9700	9700	9700	0
148	20230814	183600	20058580	9700	9700	9700	9700	0
149	20230814	183500	20058580	9700	9700	9700	9700	0
150	20230814	183400	20058580	9700	9700	9700	9700	0
151	20230814	183300	20058580	9700	9700	9700	9700	0
152	20230814	183200	20058580	9700	9700	9700	9700	200
153	20230814	183100	20058580	9700	9700	9700	9700	0
154	20230814	183000	20058580	9700	9700	9700	9700	0
155	20230814	182900	20058580	9700	9700	9700	9700	0
156	20230814	182800	20058580	9700	9700	9700	9700	0
157	20230814	182700	20058580	9700	9700	9700	9700	0
158	20230814	182600	20058580	9700	9700	9700	9700	0
159	20230814	182500	20058580	9700	9700	9700	9700	0
160	20230814	182400	20058580	9700	9700	9700	9700	0
161	20230814	182300	20058580	9700	9700	9700	9700	0
162	20230814	182200	20058580	9700	9700	9700	9700	0
163	20230814	182100	20058580	9700	9700	9700	9700	0
164	20230814	182000	20058580	9700	9700	9700	9700	0
165	20230814	181900	20058580	9700	9700	9700	9700	0
166	20230814	181800	20058580	9700	9700	9700	9700	0
167	20230814	181700	20058580	9700	9700	9700	9700	0
168	20230814	181600	20058580	9700	9700	9700	9700	0
169	20230814	181500	20058580	9700	9700	9700	9700	0
170	20230814	181400	20058580	9700	9700	9700	9700	0
171	20230814	181300	20058580	9700	9700	9700	9700	0
172	20230814	181200	20058580	9700	9700	9700	9700	0
173	20230814	181100	20058580	9700	9700	9700	9700	0
174	20230814	181000	20058580	9700	9700	9700	9700	0
175	20230814	180900	20058580	9700	9700	9700	9700	0
176	20230814	180800	20058580	9700	9700	9700	9700	0
177	20230814	180700	20058580	9700	9700	9700	9700	0
178	20230814	180600	20058580	9700	9700	9700	9700	0
179	20230814	180500	20058580	9700	9700	9700	9700	0
180	20230814	180400	20058580	9700	9700	9700	9700	0
181	20230814	180300	20058580	9700	9700	9700	9700	0
182	20230814	180200	20058580	9700	9700	9700	9700	200
183	20230814	180100	20058580	9700	9700	9700	9700	0
184	20230814	180000	20058580	9700	9700	9700	9700	0
185	20230814	175900	20058580	9700	9700	9700	9700	0
186	20230814	175800	20058580	9700	9700	9700	9700	0
187	20230814	175700	20058580	9700	9700	9700	9700	0
188	20230814	175600	20058580	9700	9700	9700	9700	0
189	20230814	175500	20058580	9700	9700	9700	9700	0
190	20230814	175400	20058580	9700	9700	9700	9700	0
191	20230814	175300	20058580	9700	9700	9700	9700	0
192	20230814	175200	20058580	9700	9700	9700	9700	0
193	20230814	175100	20058580	9700	9700	9700	9700	0
194	20230814	175000	20058580	9700	9700	9700	9700	0
195	20230814	174900	20058580	9700	9700	9700	9700	0
196	20230814	174800	20058580	9700	9700	9700	9700	0
197	20230814	174700	20058580	9700	9700	9700	9700	0
198	20230814	174600	20058580	9700	9700	9700	9700	0
199	20230814	174500	20058580	9700	9700	9700	9700	0
200	20230814	174400	20058580	9700	9700	9700	9700	0
201	20230814	174300	20058580	9700	9700	9700	9700	0
202	20230814	174200	20058580	9700	9700	9700	9700	0
203	20230814	174100	20058580	9700	9700	9700	9700	0
204	20230814	174000	20058580	9700	9700	9700	9700	0
205	20230814	173900	20058580	9700	9700	9700	9700	0
206	20230814	173800	20058580	9700	9700	9700	9700	0
207	20230814	173700	20058580	9700	9700	9700	9700	0
208	20230814	173600	20058580	9700	9700	9700	9700	0
209	20230814	173500	20058580	9700	9700	9700	9700	0
210	20230814	173400	20058580	9700	9700	9700	9700	0
211	20230814	173300	20058580	9700	9700	9700	9700	0
212	20230814	173200	20058580	9700	9700	9700	9700	200
213	20230814	173100	20058580	9700	9700	9700	9700	0
214	20230814	173000	20058580	9700	9700	9700	9700	0
215	20230814	172900	20058580	9700	9700	9700	9700	0
216	20230814	172800	20058580	9700	9700	9700	9700	0
217	20230814	172700	20058580	9700	9700	9700	9700	0
218	20230814	172600	20058580	9700	9700	9700	9700	0
219	20230814	172500	20058580	9700	9700	9700	9700	0
220	20230814	172400	20058580	9700	9700	9700	9700	0
221	20230814	172300	20058580	9700	9700	9700	9700	0
222	20230814	172200	20058580	9700	9700	9700	9700	0
223	20230814	172100	20058580	9700	9700	9700	9700	0
224	20230814	172000	20058580	9700	9700	9700	9700	0
225	20230814	171900	20058580	9700	9700	9700	9700	0
226	20230814	171800	20058580	9700	9700	9700	9700	0
227	20230814	171700	20058580	9700	9700	9700	9700	0
228	20230814	171600	20058580	9700	9700	9700	9700	0
229	20230814	171500	20058580	9700	9700	9700	9700	0
230	20230814	171400	20058580	9700	9700	9700	9700	0
231	20230814	171300	20058580	9700	9700	9700	9700	0
232	20230814	171200	20058580	9700	9700	9700	9700	0
233	20230814	171100	20058580	9700	9700	9700	9700	0
234	20230814	171000	20058580	9700	9700	9700	9700	0
235	20230814	170900	20058580	9700	9700	9700	9700	0
236	20230814	170800	20058580	9700	9700	9700	9700	0
237	20230814	170700	20058580	9700	9700	9700	9700	0
238	20230814	170600	20058580	9700	9700	9700	9700	0
239	20230814	170500	20058580	9700	9700	9700	9700	0
240	20230814	170400	20058580	9700	9700	9700	9700	0
241	20230814	170300	20058580	9700	9700	9700	9700	0
242	20230814	170200	20058580	9700	9700	9700	9700	200
243	20230814	170100	20058580	9700	9700	9700	9700	0
244	20230814	170000	20058580	9700	9700	9700	9700	0
245	20230814	165900	20058580	9700	9700	9700	9700	0
246	20230814	165800	20058580	9700	9700	9700	9700	0
247	20230814	165700	20058580	9700	9700	9700	9700	0
248	20230814	165600	20058580	9700	9700	9700	9700	0
249	20230814	165500	20058580	9700	9700	9700	9700	0
250	20230814	165400	20058580	9700	9700	9700	9700	0
251	20230814	165300	20058580	9700	9700	9700	9700	0
252	20230814	165200	20058580	9700	9700	9700	9700	0
253	20230814	165100	20058580	9700	9700	9700	9700	0
254	20230814	165000	20058580	9700	9700	9700	9700	0
255	20230814	164900	20058580	9700	9700	9700	9700	0
256	20230814	164800	20058580	9700	9700	9700	9700	0
257	20230814	164700	20058580	9700	9700	9700	9700	0
258	20230814	164600	20058580	9700	9700	9700	9700	0
259	20230814	164500	20058580	9700	9700	9700	9700	0
260	20230814	164400	20058580	9700	9700	9700	9700	0
261	20230814	164300	20058580	9700	9700	9700	9700	0
262	20230814	164200	20058580	9700	9700	9700	9700	0
263	20230814	164100	20058580	9700	9700	9700	9700	0
264	20230814	164000	20058580	9700	9700	9700	9700	0
265	20230814	163900	20058580	9700	9700	9700	9700	0
266	20230814	163800	20058580	9700	9700	9700	9700	0
267	20230814	163700	20058580	9700	9700	9700	9700	0
268	20230814	163600	20058580	9700	9700	9700	9700	0
269	20230814	163500	20058580	9700	9700	9700	9700	0
270	20230814	163400	20058580	9700	9700	9700	9700	0
271	20230814	163300	20058580	9700	9700	9700	9700	0
272	20230814	163200	20058580	9700	9700	9700	9700	200
273	20230814	163100	20058580	9700	9700	9700	9700	0
274	20230814	163000	20058580	9700	9700	9700	9700	0
275	20230814	162900	20058580	9700	9700	9700	9700	0
276	20230814	162800	20058580	9700	9700	9700	9700	0
277	20230814	162700	20058580	9700	9700	9700	9700	0
278	20230814	162600	20058580	9700	9700	9700	9700	0
279	20230814	162500	20058580	9700	9700	9700	9700	0
280	20230814	162400	20058580	9700	9700	9700	9700	0
281	20230814	162300	20058580	9700	9700	9700	9700	0
282	20230814	162200	20058580	9700	9700	9700	9700	0
283	20230814	162100	20058580	9700	9700	9700	9700	0
284	20230814	162000	20058580	9700	9700	9700	9700	0
285	20230814	161900	20058580	9700	9700	9700	9700	0
286	20230814	161800	20058580	9700	9700	9700	9700	0
287	20230814	161700	20058580	9700	9700	9700	9700	0
288	20230814	161600	20058580	9700	9700	9700	9700	0
289	20230814	161500	20058580	9700	9700	9700	9700	0
290	20230814	161400	20058580	9700	9700	9700	9700	0
291	20230814	161300	20058580	9700	9700	9700	9700	0
292	20230814	161200	20058580	9700	9700	9700	9700	0
293	20230814	161100	20058580	9700	9700	9700	9700	0
294	20230814	161000	20058580	9700	9700	9700	9700	0
295	20230814	160900	20058580	9700	9700	9700	9700	0
296	20230814	160800	20058580	9700	9700	9700	9700	0
297	20230814	160700	20058580	9700	9700	9700	9700	0
298	20230814	160600	20058580	9700	9700	9700	9700	0
299	20230814	160500	20058580	9700	9700	9700	9700	0
300	20230814	160400	20058580	9700	9700	9700	9700	0
301	20230814	160300	20058580	9700	9700	9700	9700	0
302	20230814	160200	20058580	9700	9700	9700	9700	200
303	20230814	160100	20058580	9700	9700	9700	9700	0
304	20230814	160000	20058580	9700	9700	9700	9700	0
305	20230814	155900	20058580	9700	9700	9700	9700	0
306	20230814	155800	20058580	9700	9700	9700	9700	0
307	20230814	155700	20058580	9700	9700	9700	9700	0
308	20230814	155600	20058580	9700	9700	9700	9700	0
309	20230814	155500	20058580	9700	9700	9700	9700	0
310	20230814	155400	20058580	9700	9700	9700	9700	0
311	20230814	155300	20058580	9700	9700	9700	9700	0
312	20230814	155200	20058580	9700	9700	9700	9700	0
313	20230814	155100	20058580	9700	9700	9700	9700	0
314	20230814	155000	20058580	9700	9700	9700	9700	0
315	20230814	154900	20058580	9700	9700	9700	9700	0
316	20230814	154800	20058580	9700	9700	9700	9700	0
317	20230814	154700	20058580	9700	9700	9700	9700	0
318	20230814	154600	20058580	9700	9700	9700	9700	0
319	20230814	154500	20058580	9700	9700	9700	9700	0
320	20230814	154400	20058580	9700	9700	9700	9700	0
321	20230814	154300	20058580	9700	9700	9700	9700	0
322	20230814	154200	20058580	9700	9700	9700	9700	0
323	20230814	154100	20058580	9700	9700	9700	9700	0
324	20230814	154000	20058580	9700	9700	9700	9700	0
325	20230814	153900	20058580	9700	9700	9700	9700	0
326	20230814	153800	20058580	9700	9700	9700	9700	0
327	20230814	153700	20058580	9700	9700	9700	9700	0
328	20230814	153600	20058580	9700	9700	9700	9700	0
329	20230814	153500	20058580	9700	9700	9700	9700	0
330	20230814	153400	20058580	9700	9700	9700	9700	0
331	20230814	153300	20058580	9700	9700	9700	9700	0
332	20230814	153200	20058580	9700	9700	9700	9700	200
333	20230814	153100	20058580	9700	9700	9700	9700	0
334	20230814	153000	20058580	9700	9700	9700	9700	200
335	20230814	152900	18118580	9710	9710	9710	9710	0
336	20230814	152800	18118580	9710	9710	9710	9710	0
337	20230814	152700	18118580	9710	9710	9710	9710	0
338	20230814	152600	18118580	9710	9710	9710	9710	0
339	20230814	152500	18118580	9710	9710	9710	9710	0
340	20230814	152400	18118580	9710	9710	9710	9710	0
341	20230814	152300	18118580	9710	9710	9710	9710	0
342	20230814	152200	18118580	9710	9710	9710	9710	0
343	20230814	152100	18118580	9710	9710	9710	9710	0
344	20230814	152000	18118580	9710	9710	9710	9710	0
345	20230814	151900	18118580	9710	9710	9710	9710	2
346	20230814	151800	18099160	9700	9700	9700	9700	0
347	20230814	151700	18099160	9700	9700	9700	9700	0
348	20230814	151600	18099160	9700	9700	9700	9700	4
349	20230814	151500	18060360	9700	9700	9700	9700	0
350	20230814	151400	18060360	9700	9700	9700	9700	0
351	20230814	151300	18060360	9700	9700	9700	9700	0
352	20230814	151200	18060360	9700	9700	9700	9700	0
353	20230814	151100	18060360	9700	9700	9700	9700	0
354	20230814	151000	18060360	9700	9700	9700	9700	11
355	20230814	150900	17953660	9700	9700	9700	9700	0
356	20230814	150800	17953660	9700	9700	9700	9700	0
357	20230814	150700	17953660	9700	9700	9700	9700	0
358	20230814	150600	17953660	9700	9700	9700	9700	0
359	20230814	150500	17953660	9700	9700	9700	9700	0
360	20230814	150400	17953660	9700	9700	9700	9700	0
361	20230814	150300	17953660	9700	9700	9700	9700	0
362	20230814	150200	17953660	9700	9700	9700	9700	0
363	20230814	150100	17953660	9700	9700	9700	9700	0
364	20230814	150000	17953660	9700	9700	9700	9700	0
365	20230814	145900	17953660	9700	9700	9700	9700	0
366	20230814	145800	17953660	9700	9700	9700	9700	0
367	20230814	145700	17953660	9700	9700	9700	9700	0
368	20230814	145600	17953660	9700	9700	9700	9700	0
369	20230814	145500	17953660	9700	9700	9700	9700	0
370	20230814	145400	17953660	9700	9700	9700	9700	0
371	20230814	145300	17953660	9700	9700	9700	9700	30
372	20230814	145200	17662660	9700	9700	9700	9700	4
373	20230814	145100	17623860	9700	9700	9700	9700	16
374	20230814	145000	17468660	9700	9700	9700	9700	0
375	20230814	144900	17468660	9700	9700	9700	9700	0
376	20230814	144800	17468660	9700	9700	9700	9700	7
377	20230814	144700	17400760	9700	9700	9700	9700	0
378	20230814	144600	17400760	9700	9700	9700	9700	0
379	20230814	144500	17400760	9700	9700	9700	9700	0
380	20230814	144400	17400760	9700	9700	9700	9700	0
381	20230814	144300	17400760	9700	9700	9700	9700	0
382	20230814	144200	17400760	9700	9700	9700	9700	0
383	20230814	144100	17400760	9700	9700	9700	9700	0
384	20230814	144000	17400760	9700	9700	9700	9700	0
385	20230814	143900	17400760	9700	9700	9700	9700	0
386	20230814	143800	17400760	9700	9700	9700	9700	1
387	20230814	143700	17391060	9710	9710	9710	9710	0
388	20230814	143600	17391060	9710	9710	9710	9710	1
389	20230814	143500	17381350	9700	9700	9700	9700	0
390	20230814	143400	17381350	9700	9700	9700	9700	1
391	20230814	143300	17371650	9700	9700	9700	9700	0
392	20230814	143200	17371650	9700	9700	9700	9700	0
393	20230814	143100	17371650	9700	9700	9700	9700	0
394	20230814	143000	17371650	9700	9700	9700	9700	0
395	20230814	142900	17371650	9700	9700	9700	9700	0
396	20230814	142800	17371650	9700	9700	9700	9700	0
397	20230814	142700	17371650	9700	9700	9700	9700	372
398	20230814	142600	13763250	9700	9700	9700	9700	0
399	20230814	142500	13763250	9700	9700	9700	9700	0
400	20230814	142400	13763250	9700	9700	9700	9700	0
401	20230814	142300	13763250	9700	9700	9700	9700	0
402	20230814	142200	13763250	9700	9700	9700	9700	3
403	20230814	142100	13734150	9700	9700	9700	9700	0
404	20230814	142000	13734150	9700	9700	9700	9700	0
405	20230814	141900	13734150	9700	9700	9700	9700	0
406	20230814	141800	13734150	9700	9700	9700	9700	3
407	20230814	141700	13705050	9710	9710	9710	9710	0
408	20230814	141600	13705050	9710	9710	9710	9710	0
409	20230814	141500	13705050	9710	9710	9710	9710	0
410	20230814	141400	13705050	9710	9710	9710	9710	0
411	20230814	141300	13705050	9710	9710	9710	9710	0
412	20230814	141200	13705050	9710	9710	9710	9710	0
413	20230814	141100	13705050	9710	9710	9710	9710	0
414	20230814	141000	13705050	9710	9710	9710	9710	0
415	20230814	140900	13705050	9710	9710	9710	9710	0
416	20230814	140800	13705050	9710	9710	9710	9710	0
417	20230814	140700	13705050	9710	9710	9710	9710	0
418	20230814	140600	13705050	9710	9710	9710	9710	0
419	20230814	140500	13705050	9710	9710	9710	9710	0
420	20230814	140400	13705050	9710	9710	9710	9710	0
421	20230814	140300	13705050	9710	9710	9710	9710	0
422	20230814	140200	13705050	9710	9710	9710	9710	0
423	20230814	140100	13705050	9710	9710	9710	9710	0
424	20230814	140000	13705050	9710	9710	9710	9710	0
425	20230814	135900	13705050	9710	9710	9710	9710	0
426	20230814	135800	13705050	9710	9710	9710	9710	0
427	20230814	135700	13705050	9710	9710	9710	9710	0
428	20230814	135600	13705050	9710	9710	9710	9710	0
429	20230814	135500	13705050	9710	9710	9710	9710	0
430	20230814	135400	13705050	9710	9710	9710	9710	0
431	20230814	135300	13705050	9710	9710	9710	9710	0
432	20230814	135200	13705050	9710	9710	9710	9710	0
433	20230814	135100	13705050	9710	9710	9710	9710	0
434	20230814	135000	13705050	9710	9710	9710	9710	10
435	20230814	134900	13607950	9700	9700	9700	9700	0
436	20230814	134800	13607950	9700	9700	9700	9700	0
437	20230814	134700	13607950	9700	9700	9700	9700	0
438	20230814	134600	13607950	9700	9700	9700	9700	6
439	20230814	134500	13549750	9690	9690	9690	9690	0
440	20230814	134400	13549750	9690	9690	9690	9690	0
441	20230814	134300	13549750	9690	9690	9690	9690	0
442	20230814	134200	13549750	9690	9690	9690	9690	30
443	20230814	134100	13259050	9700	9700	9700	9700	0
444	20230814	134000	13259050	9700	9700	9700	9700	0
445	20230814	133900	13259050	9700	9700	9700	9700	0
446	20230814	133800	13259050	9700	9700	9700	9700	0
447	20230814	133700	13259050	9700	9700	9700	9700	0
448	20230814	133600	13259050	9700	9700	9700	9700	38
449	20230814	133500	12890450	9700	9700	9700	9700	0
450	20230814	133400	12890450	9700	9700	9700	9700	0
451	20230814	133300	12890450	9700	9700	9700	9700	0
452	20230814	133200	12890450	9700	9700	9700	9700	0
453	20230814	133100	12890450	9700	9700	9700	9700	0
454	20230814	133000	12890450	9700	9700	9700	9700	0
455	20230814	132900	12890450	9700	9700	9700	9700	0
456	20230814	132800	12890450	9700	9700	9700	9700	0
457	20230814	132700	12890450	9700	9700	9700	9700	0
458	20230814	132600	12890450	9700	9700	9700	9700	0
459	20230814	132500	12890450	9700	9700	9700	9700	0
460	20230814	132400	12890450	9700	9700	9700	9700	2
461	20230814	132300	12871050	9700	9700	9700	9700	0
462	20230814	132200	12871050	9700	9700	9700	9700	0
463	20230814	132100	12871050	9700	9700	9700	9700	0
464	20230814	132000	12871050	9700	9700	9700	9700	0
465	20230814	131900	12871050	9700	9700	9700	9700	10
466	20230814	131800	12774050	9690	9690	9690	9690	0
467	20230814	131700	12774050	9690	9690	9690	9690	0
468	20230814	131600	12774050	9690	9690	9690	9690	0
469	20230814	131500	12774050	9690	9690	9690	9690	0
470	20230814	131400	12774050	9690	9690	9690	9690	0
471	20230814	131300	12774050	9690	9690	9690	9690	0
472	20230814	131200	12774050	9690	9690	9690	9690	0
473	20230814	131100	12774050	9690	9690	9690	9690	0
474	20230814	131000	12774050	9690	9690	9690	9690	0
475	20230814	130900	12774050	9690	9690	9690	9690	0
476	20230814	130800	12774050	9690	9690	9690	9690	0
477	20230814	130700	12774050	9690	9690	9690	9690	0
478	20230814	130600	12774050	9690	9690	9690	9690	0
479	20230814	130500	12774050	9690	9690	9690	9690	0
480	20230814	130400	12774050	9690	9690	9690	9690	0
481	20230814	130300	12774050	9690	9690	9690	9690	52
482	20230814	130200	12270170	9690	9690	9690	9690	3
483	20230814	130100	12241100	9690	9690	9690	9690	0
484	20230814	130000	12241100	9690	9690	9690	9690	0
485	20230814	125900	12241100	9690	9690	9690	9690	0
486	20230814	125800	12241100	9690	9690	9690	9690	4
487	20230814	125700	12202340	9700	9700	9700	9700	0
488	20230814	125600	12202340	9700	9700	9700	9700	0
489	20230814	125500	12202340	9700	9700	9700	9700	4
490	20230814	125400	12163540	9700	9700	9700	9700	0
491	20230814	125300	12163540	9700	9700	9700	9700	0
492	20230814	125200	12163540	9700	9700	9700	9700	0
493	20230814	125100	12163540	9700	9700	9700	9700	0
494	20230814	125000	12163540	9700	9700	9700	9700	0
495	20230814	124900	12163540	9700	9700	9700	9700	168
496	20230814	124800	10533940	9700	9700	9700	9700	0
497	20230814	124700	10533940	9700	9700	9700	9700	0
498	20230814	124600	10533940	9700	9700	9700	9700	0
499	20230814	124500	10533940	9700	9700	9700	9700	500
500	20230814	124400	5683940	9700	9700	9700	9700	0
501	20230814	124300	5683940	9700	9700	9700	9700	0
502	20230814	124200	5683940	9700	9700	9700	9700	0
503	20230814	124100	5683940	9700	9700	9700	9700	0
504	20230814	124000	5683940	9700	9700	9700	9700	13
505	20230814	123900	5557840	9700	9700	9700	9700	0
506	20230814	123800	5557840	9700	9700	9700	9700	0
507	20230814	123700	5557840	9700	9700	9700	9700	0
508	20230814	123600	5557840	9700	9700	9700	9700	0
509	20230814	123500	5557840	9700	9700	9700	9700	0
510	20230814	123400	5557840	9700	9700	9700	9700	0
511	20230814	123300	5557840	9700	9700	9700	9700	0
512	20230814	123200	5557840	9700	9700	9700	9700	0
513	20230814	123100	5557840	9700	9700	9700	9700	0
514	20230814	123000	5557840	9700	9700	9700	9700	0
515	20230814	122900	5557840	9700	9700	9700	9700	0
516	20230814	122800	5557840	9700	9700	9700	9700	0
517	20230814	122700	5557840	9700	9700	9700	9700	0
518	20230814	122600	5557840	9700	9700	9700	9700	0
519	20230814	122500	5557840	9700	9700	9700	9700	0
520	20230814	122400	5557840	9700	9700	9700	9700	0
521	20230814	122300	5557840	9700	9700	9700	9700	0
522	20230814	122200	5557840	9700	9700	9700	9700	0
523	20230814	122100	5557840	9700	9700	9700	9700	4
524	20230814	122000	5519040	9700	9700	9700	9700	10
525	20230814	121900	5422040	9700	9700	9700	9700	4
526	20230814	121800	5383240	9700	9700	9700	9700	0
527	20230814	121700	5383240	9700	9700	9700	9700	0
528	20230814	121600	5383240	9700	9700	9700	9700	3
529	20230814	121500	5354140	9700	9700	9700	9700	0
530	20230814	121400	5354140	9700	9700	9700	9700	0
531	20230814	121300	5354140	9700	9700	9700	9700	0
532	20230814	121200	5354140	9700	9700	9700	9700	0
533	20230814	121100	5354140	9700	9700	9700	9700	0
534	20230814	121000	5354140	9700	9700	9700	9700	100
535	20230814	120900	4384140	9700	9700	9700	9700	0
536	20230814	120800	4384140	9700	9700	9700	9700	0
537	20230814	120700	4384140	9700	9700	9700	9700	0
538	20230814	120600	4384140	9700	9700	9700	9700	0
539	20230814	120500	4384140	9700	9700	9700	9700	0
540	20230814	120400	4384140	9700	9700	9700	9700	0
541	20230814	120300	4384140	9700	9700	9700	9700	3
542	20230814	120200	4355040	9700	9700	9700	9700	0
543	20230814	120100	4355040	9700	9700	9700	9700	1
544	20230814	120000	4345340	9700	9700	9700	9700	3
545	20230814	115900	4316240	9700	9700	9700	9700	0
546	20230814	115800	4316240	9700	9700	9700	9700	0
547	20230814	115700	4316240	9700	9700	9700	9700	0
548	20230814	115600	4316240	9700	9700	9700	9700	0
549	20230814	115500	4316240	9700	9700	9700	9700	0
550	20230814	115400	4316240	9700	9700	9700	9700	0
551	20230814	115300	4316240	9700	9700	9700	9700	0
552	20230814	115200	4316240	9700	9700	9700	9700	0
553	20230814	115100	4316240	9700	9700	9700	9700	3
554	20230814	115000	4287140	9700	9700	9700	9700	0
555	20230814	114900	4287140	9700	9700	9700	9700	0
556	20230814	114800	4287140	9700	9700	9700	9700	0
557	20230814	114700	4287140	9700	9700	9700	9700	0
558	20230814	114600	4287140	9700	9700	9700	9700	0
559	20230814	114500	4287140	9700	9700	9700	9700	3
560	20230814	114400	4258040	9700	9700	9700	9700	0
561	20230814	114300	4258040	9700	9700	9700	9700	0
562	20230814	114200	4258040	9700	9700	9700	9700	0
563	20230814	114100	4258040	9700	9700	9700	9700	0
564	20230814	114000	4258040	9700	9700	9700	9700	0
565	20230814	113900	4258040	9700	9700	9700	9700	0
566	20230814	113800	4258040	9700	9700	9700	9700	0
567	20230814	113700	4258040	9700	9700	9700	9700	0
568	20230814	113600	4258040	9700	9700	9700	9700	0
569	20230814	113500	4258040	9700	9700	9700	9700	0
570	20230814	113400	4258040	9700	9700	9700	9700	0
571	20230814	113300	4258040	9700	9700	9700	9700	0
572	20230814	113200	4258040	9700	9700	9700	9700	0
573	20230814	113100	4258040	9700	9700	9700	9700	0
574	20230814	113000	4258040	9700	9700	9700	9700	0
575	20230814	112900	4258040	9700	9700	9700	9700	0
576	20230814	112800	4258040	9700	9700	9700	9700	0
577	20230814	112700	4258040	9700	9700	9700	9700	0
578	20230814	112600	4258040	9700	9700	9700	9700	0
579	20230814	112500	4258040	9700	9700	9700	9700	0
580	20230814	112400	4258040	9700	9700	9700	9700	5
581	20230814	112300	4209540	9700	9700	9700	9700	0
582	20230814	112200	4209540	9700	9700	9700	9700	0
583	20230814	112100	4209540	9700	9700	9700	9700	0
584	20230814	112000	4209540	9700	9700	9700	9700	0
585	20230814	111900	4209540	9700	9700	9700	9700	0
586	20230814	111800	4209540	9700	9700	9700	9700	0
587	20230814	111700	4209540	9700	9700	9700	9700	0
588	20230814	111600	4209540	9700	9700	9700	9700	0
589	20230814	111500	4209540	9700	9700	9700	9700	0
590	20230814	111400	4209540	9700	9700	9700	9700	0
591	20230814	111300	4209540	9700	9700	9700	9700	0
592	20230814	111200	4209540	9700	9700	9700	9700	0
593	20230814	111100	4209540	9700	9700	9700	9700	0
594	20230814	111000	4209540	9700	9700	9700	9700	0
595	20230814	110900	4209540	9700	9700	9700	9700	0
596	20230814	110800	4209540	9700	9700	9700	9700	0
597	20230814	110700	4209540	9700	9700	9700	9700	0
598	20230814	110600	4209540	9700	9700	9700	9700	0
599	20230814	110500	4209540	9700	9700	9700	9700	0
600	20230814	110400	4209540	9700	9700	9700	9700	0
601	20230814	110300	4209540	9700	9700	9700	9700	0
602	20230814	110200	4209540	9700	9700	9700	9700	0
603	20230814	110100	4209540	9700	9700	9700	9700	0
604	20230814	110000	4209540	9700	9700	9700	9700	27
605	20230814	105900	3947640	9700	9700	9700	9700	0
606	20230814	105800	3947640	9700	9700	9710	9700	35
607	20230814	105700	3608120	9700	9700	9700	9700	0
608	20230814	105600	3608120	9700	9700	9700	9700	0
609	20230814	105500	3608120	9700	9700	9700	9700	0
610	20230814	105400	3608120	9700	9700	9700	9700	0
611	20230814	105300	3608120	9700	9700	9700	9700	0
612	20230814	105200	3608120	9700	9700	9700	9700	4
613	20230814	105100	3569320	9700	9700	9700	9700	0
614	20230814	105000	3569320	9700	9700	9700	9700	13
615	20230814	104900	3443220	9700	9700	9700	9700	0
616	20230814	104800	3443220	9700	9700	9700	9700	7
617	20230814	104700	3375320	9700	9700	9700	9700	0
618	20230814	104600	3375320	9700	9700	9700	9700	3
619	20230814	104500	3346220	9700	9700	9700	9700	0
620	20230814	104400	3346220	9700	9700	9700	9700	0
621	20230814	104300	3346220	9700	9710	9710	9700	5
622	20230814	104200	3297710	9700	9700	9700	9700	3
623	20230814	104100	3268610	9700	9700	9700	9700	0
624	20230814	104000	3268610	9700	9700	9700	9700	0
625	20230814	103900	3268610	9700	9700	9700	9700	0
626	20230814	103800	3268610	9700	9700	9700	9700	0
627	20230814	103700	3268610	9700	9700	9700	9700	0
628	20230814	103600	3268610	9700	9700	9700	9700	3
629	20230814	103500	3239510	9700	9700	9700	9700	0
630	20230814	103400	3239510	9700	9700	9700	9700	0
631	20230814	103300	3239510	9700	9700	9700	9700	0
632	20230814	103200	3239510	9700	9700	9700	9700	0
633	20230814	103100	3239510	9700	9700	9700	9700	0
634	20230814	103000	3239510	9700	9700	9700	9700	0
635	20230814	102900	3239510	9700	9700	9700	9700	0
636	20230814	102800	3239510	9700	9700	9700	9700	0
637	20230814	102700	3239510	9700	9700	9700	9700	0
638	20230814	102600	3239510	9700	9700	9700	9700	0
639	20230814	102500	3239510	9700	9700	9700	9700	0
640	20230814	102400	3239510	9700	9700	9700	9700	0
641	20230814	102300	3239510	9700	9700	9700	9700	0
642	20230814	102200	3239510	9700	9700	9700	9700	3
643	20230814	102100	3210410	9710	9710	9710	9710	0
644	20230814	102000	3210410	9710	9710	9710	9710	0
645	20230814	101900	3210410	9710	9710	9710	9710	0
646	20230814	101800	3210410	9710	9710	9710	9710	0
647	20230814	101700	3210410	9710	9710	9710	9710	0
648	20230814	101600	3210410	9710	9710	9710	9710	0
649	20230814	101500	3210410	9710	9710	9710	9710	0
650	20230814	101400	3210410	9710	9710	9710	9710	0
651	20230814	101300	3210410	9710	9710	9710	9710	0
652	20230814	101200	3210410	9710	9710	9710	9710	0
653	20230814	101100	3210410	9710	9710	9710	9710	0
654	20230814	101000	3210410	9710	9710	9710	9710	0
655	20230814	100900	3210410	9710	9710	9710	9710	0
656	20230814	100800	3210410	9710	9710	9710	9710	0
657	20230814	100700	3210410	9710	9710	9710	9710	0
658	20230814	100600	3210410	9710	9700	9710	9700	6
659	20230814	100500	3152180	9710	9710	9710	9710	0
660	20230814	100400	3152180	9710	9710	9710	9710	0
661	20230814	100300	3152180	9710	9710	9710	9710	0
662	20230814	100200	3152180	9710	9710	9710	9710	1
663	20230814	100100	3142470	9700	9700	9700	9700	0
664	20230814	100000	3142470	9700	9700	9700	9700	0
665	20230814	095900	3142470	9700	9700	9700	9700	4
666	20230814	095800	3103670	9700	9700	9700	9700	0
667	20230814	095700	3103670	9700	9700	9700	9700	0
668	20230814	095600	3103670	9700	9700	9700	9700	0
669	20230814	095500	3103670	9700	9700	9700	9700	0
670	20230814	095400	3103670	9700	9700	9700	9700	26
671	20230814	095300	2851470	9700	9700	9700	9700	0
672	20230814	095200	2851470	9700	9700	9700	9700	194
673	20230814	095100	969670	9700	9700	9700	9700	0
674	20230814	095000	969670	9700	9700	9700	9700	3
675	20230814	094900	940570	9710	9710	9710	9710	0
676	20230814	094800	940570	9710	9710	9710	9710	0
677	20230814	094700	940570	9710	9710	9710	9710	1
678	20230814	094600	930860	9710	9710	9710	9710	0
679	20230814	094500	930860	9710	9710	9710	9710	0
680	20230814	094400	930860	9710	9710	9710	9710	0
681	20230814	094300	930860	9710	9710	9710	9710	0
682	20230814	094200	930860	9710	9710	9710	9710	0
683	20230814	094100	930860	9710	9710	9710	9710	0
684	20230814	094000	930860	9710	9700	9710	9700	3
685	20230814	093900	901750	9710	9700	9710	9700	6
686	20230814	093800	843540	9710	9710	9710	9710	0
687	20230814	093700	843540	9710	9710	9710	9710	0
688	20230814	093600	843540	9710	9710	9710	9710	0
689	20230814	093500	843540	9710	9710	9710	9710	0
690	20230814	093400	843540	9710	9710	9710	9710	0
691	20230814	093300	843540	9710	9710	9710	9710	3
692	20230814	093200	814410	9700	9700	9700	9700	0
693	20230814	093100	814410	9700	9700	9700	9700	0
694	20230814	093000	814410	9700	9700	9700	9700	0
695	20230814	092900	814410	9700	9700	9700	9700	0
696	20230814	092800	814410	9700	9700	9700	9700	0
697	20230814	092700	814410	9700	9700	9700	9700	0
698	20230814	092600	814410	9700	9700	9700	9700	0
699	20230814	092500	814410	9700	9700	9700	9700	0
700	20230814	092400	814410	9700	9700	9700	9700	0
701	20230814	092300	814410	9700	9700	9700	9700	0
702	20230814	092200	814410	9700	9700	9700	9700	3
703	20230814	092100	785310	9710	9710	9710	9710	0
704	20230814	092000	785310	9710	9710	9710	9710	0
705	20230814	091900	785310	9710	9710	9710	9710	0
706	20230814	091800	785310	9710	9700	9710	9700	8
707	20230814	091700	707660	9700	9700	9700	9700	6
708	20230814	091600	649460	9690	9690	9690	9690	0
709	20230814	091500	649460	9690	9690	9690	9690	0
710	20230814	091400	649460	9690	9690	9690	9690	3
711	20230814	091300	620390	9690	9690	9690	9690	0
712	20230814	091200	620390	9690	9690	9690	9690	0
713	20230814	091100	620390	9690	9690	9690	9690	0
714	20230814	091000	620390	9690	9690	9690	9690	0
715	20230814	090900	620390	9690	9690	9690	9690	0
716	20230814	090800	620390	9690	9690	9690	9690	0
717	20230814	090700	620390	9690	9690	9690	9690	0
718	20230814	090600	620390	9690	9690	9690	9690	0
719	20230814	090500	620390	9690	9690	9690	9690	0
720	20230814	090400	620390	9690	9690	9690	9690	0
721	20230814	090300	620390	9690	9700	9700	9690	20
722	20230814	090200	426480	9690	9700	9700	9690	40
723	20230814	090100	38840	9710	9710	9710	9710	0
724	20230814	090000	38840	9710	9710	9710	9710	4