KissMeData/377330/min/candle-20230814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230814	205200	200561720	9700	9700	9700	9700	94
3	20230814	205100	200561720	9700	9700	9700	9700	0
4	20230814	205000	200561720	9700	9700	9700	9700	0
5	20230814	204900	200561720	9700	9700	9700	9700	0
6	20230814	204800	200561720	9700	9700	9700	9700	0
7	20230814	204700	200561720	9700	9700	9700	9700	0
8	20230814	204600	200561720	9700	9700	9700	9700	0
9	20230814	204500	200561720	9700	9700	9700	9700	0
10	20230814	204400	200561720	9700	9700	9700	9700	0
11	20230814	204300	200561720	9700	9700	9700	9700	0
12	20230814	204200	200561720	9700	9700	9700	9700	0
13	20230814	204100	200561720	9700	9700	9700	9700	0
14	20230814	204000	200561720	9700	9700	9700	9700	0
15	20230814	203900	200561720	9700	9700	9700	9700	0
16	20230814	203800	200561720	9700	9700	9700	9700	0
17	20230814	203700	200561720	9700	9700	9700	9700	0
18	20230814	203600	200561720	9700	9700	9700	9700	0
19	20230814	203500	200561720	9700	9700	9700	9700	0
20	20230814	203400	200561720	9700	9700	9700	9700	0
21	20230814	203300	200561720	9700	9700	9700	9700	0
22	20230814	203200	200561720	9700	9700	9700	9700	0
23	20230814	203100	200561720	9700	9700	9700	9700	0
24	20230814	203000	200561720	9700	9700	9700	9700	0
25	20230814	202900	200561720	9700	9700	9700	9700	0
26	20230814	202800	200561720	9700	9700	9700	9700	0
27	20230814	202700	200561720	9700	9700	9700	9700	0
28	20230814	202600	200561720	9700	9700	9700	9700	0
29	20230814	202500	200561720	9700	9700	9700	9700	0
30	20230814	202400	200561720	9700	9700	9700	9700	0
31	20230814	202300	200561720	9700	9700	9700	9700	0
32	20230814	202200	200561720	9700	9700	9700	9700	94
33	20230814	202100	200561720	9700	9700	9700	9700	0
34	20230814	202000	200561720	9700	9700	9700	9700	0
35	20230814	201900	200561720	9700	9700	9700	9700	0
36	20230814	201800	200561720	9700	9700	9700	9700	0
37	20230814	201700	200561720	9700	9700	9700	9700	0
38	20230814	201600	200561720	9700	9700	9700	9700	0
39	20230814	201500	200561720	9700	9700	9700	9700	0
40	20230814	201400	200561720	9700	9700	9700	9700	0
41	20230814	201300	200561720	9700	9700	9700	9700	0
42	20230814	201200	200561720	9700	9700	9700	9700	0
43	20230814	201100	200561720	9700	9700	9700	9700	0
44	20230814	201000	200561720	9700	9700	9700	9700	0
45	20230814	200900	200561720	9700	9700	9700	9700	0
46	20230814	200800	200561720	9700	9700	9700	9700	0
47	20230814	200700	200561720	9700	9700	9700	9700	0
48	20230814	200600	200561720	9700	9700	9700	9700	0
49	20230814	200500	200561720	9700	9700	9700	9700	0
50	20230814	200400	200561720	9700	9700	9700	9700	0
51	20230814	200300	200561720	9700	9700	9700	9700	0
52	20230814	200200	200561720	9700	9700	9700	9700	0
53	20230814	200100	200561720	9700	9700	9700	9700	0
54	20230814	200000	200561720	9700	9700	9700	9700	0
55	20230814	195900	200561720	9700	9700	9700	9700	0
56	20230814	195800	200561720	9700	9700	9700	9700	0
57	20230814	195700	200561720	9700	9700	9700	9700	0
58	20230814	195600	200561720	9700	9700	9700	9700	0
59	20230814	195500	200561720	9700	9700	9700	9700	0
60	20230814	195400	200561720	9700	9700	9700	9700	0
61	20230814	195300	200561720	9700	9700	9700	9700	0
62	20230814	195200	200561720	9700	9700	9700	9700	94
63	20230814	195100	200561720	9700	9700	9700	9700	0
64	20230814	195000	200561720	9700	9700	9700	9700	0
65	20230814	194900	200561720	9700	9700	9700	9700	0
66	20230814	194800	200561720	9700	9700	9700	9700	0
67	20230814	194700	200561720	9700	9700	9700	9700	0
68	20230814	194600	200561720	9700	9700	9700	9700	0
69	20230814	194500	200561720	9700	9700	9700	9700	0
70	20230814	194400	200561720	9700	9700	9700	9700	0
71	20230814	194300	200561720	9700	9700	9700	9700	0
72	20230814	194200	200561720	9700	9700	9700	9700	0
73	20230814	194100	200561720	9700	9700	9700	9700	0
74	20230814	194000	200561720	9700	9700	9700	9700	0
75	20230814	193900	200561720	9700	9700	9700	9700	0
76	20230814	193800	200561720	9700	9700	9700	9700	0
77	20230814	193700	200561720	9700	9700	9700	9700	0
78	20230814	193600	200561720	9700	9700	9700	9700	0
79	20230814	193500	200561720	9700	9700	9700	9700	0
80	20230814	193400	200561720	9700	9700	9700	9700	0
81	20230814	193300	200561720	9700	9700	9700	9700	0
82	20230814	193200	200561720	9700	9700	9700	9700	0
83	20230814	193100	200561720	9700	9700	9700	9700	0
84	20230814	193000	200561720	9700	9700	9700	9700	0
85	20230814	192900	200561720	9700	9700	9700	9700	0
86	20230814	192800	200561720	9700	9700	9700	9700	0
87	20230814	192700	200561720	9700	9700	9700	9700	0
88	20230814	192600	200561720	9700	9700	9700	9700	0
89	20230814	192500	200561720	9700	9700	9700	9700	0
90	20230814	192400	200561720	9700	9700	9700	9700	0
91	20230814	192300	200561720	9700	9700	9700	9700	0
92	20230814	192200	200561720	9700	9700	9700	9700	94
93	20230814	192100	200561720	9700	9700	9700	9700	0
94	20230814	192000	200561720	9700	9700	9700	9700	0
95	20230814	191900	200561720	9700	9700	9700	9700	0
96	20230814	191800	200561720	9700	9700	9700	9700	0
97	20230814	191700	200561720	9700	9700	9700	9700	0
98	20230814	191600	200561720	9700	9700	9700	9700	0
99	20230814	191500	200561720	9700	9700	9700	9700	0
100	20230814	191400	200561720	9700	9700	9700	9700	0
101	20230814	191300	200561720	9700	9700	9700	9700	0
102	20230814	191200	200561720	9700	9700	9700	9700	0
103	20230814	191100	200561720	9700	9700	9700	9700	0
104	20230814	191000	200561720	9700	9700	9700	9700	0
105	20230814	190900	200561720	9700	9700	9700	9700	0
106	20230814	190800	200561720	9700	9700	9700	9700	0
107	20230814	190700	200561720	9700	9700	9700	9700	0
108	20230814	190600	200561720	9700	9700	9700	9700	0
109	20230814	190500	200561720	9700	9700	9700	9700	0
110	20230814	190400	200561720	9700	9700	9700	9700	0
111	20230814	190300	200561720	9700	9700	9700	9700	0
112	20230814	190200	200561720	9700	9700	9700	9700	0
113	20230814	190100	200561720	9700	9700	9700	9700	0
114	20230814	190000	200561720	9700	9700	9700	9700	0
115	20230814	185900	200561720	9700	9700	9700	9700	0
116	20230814	185800	200561720	9700	9700	9700	9700	0
117	20230814	185700	200561720	9700	9700	9700	9700	0
118	20230814	185600	200561720	9700	9700	9700	9700	0
119	20230814	185500	200561720	9700	9700	9700	9700	0
120	20230814	185400	200561720	9700	9700	9700	9700	0
121	20230814	185300	200561720	9700	9700	9700	9700	0
122	20230814	185200	200561720	9700	9700	9700	9700	94
123	20230814	185100	200561720	9700	9700	9700	9700	0
124	20230814	185000	200561720	9700	9700	9700	9700	0
125	20230814	184900	200561720	9700	9700	9700	9700	0
126	20230814	184800	200561720	9700	9700	9700	9700	0
127	20230814	184700	200561720	9700	9700	9700	9700	0
128	20230814	184600	200561720	9700	9700	9700	9700	0
129	20230814	184500	200561720	9700	9700	9700	9700	0
130	20230814	184400	200561720	9700	9700	9700	9700	0
131	20230814	184300	200561720	9700	9700	9700	9700	0
132	20230814	184200	200561720	9700	9700	9700	9700	0
133	20230814	184100	200561720	9700	9700	9700	9700	0
134	20230814	184000	200561720	9700	9700	9700	9700	0
135	20230814	183900	200561720	9700	9700	9700	9700	0
136	20230814	183800	200561720	9700	9700	9700	9700	0
137	20230814	183700	200561720	9700	9700	9700	9700	0
138	20230814	183600	200561720	9700	9700	9700	9700	0
139	20230814	183500	200561720	9700	9700	9700	9700	0
140	20230814	183400	200561720	9700	9700	9700	9700	0
141	20230814	183300	200561720	9700	9700	9700	9700	0
142	20230814	183200	200561720	9700	9700	9700	9700	0
143	20230814	183100	200561720	9700	9700	9700	9700	0
144	20230814	183000	200561720	9700	9700	9700	9700	0
145	20230814	182900	200561720	9700	9700	9700	9700	0
146	20230814	182800	200561720	9700	9700	9700	9700	0
147	20230814	182700	200561720	9700	9700	9700	9700	0
148	20230814	182600	200561720	9700	9700	9700	9700	0
149	20230814	182500	200561720	9700	9700	9700	9700	0
150	20230814	182400	200561720	9700	9700	9700	9700	0
151	20230814	182300	200561720	9700	9700	9700	9700	0
152	20230814	182200	200561720	9700	9700	9700	9700	94
153	20230814	182100	200561720	9700	9700	9700	9700	0
154	20230814	182000	200561720	9700	9700	9700	9700	0
155	20230814	181900	200561720	9700	9700	9700	9700	0
156	20230814	181800	200561720	9700	9700	9700	9700	0
157	20230814	181700	200561720	9700	9700	9700	9700	0
158	20230814	181600	200561720	9700	9700	9700	9700	0
159	20230814	181500	200561720	9700	9700	9700	9700	0
160	20230814	181400	200561720	9700	9700	9700	9700	0
161	20230814	181300	200561720	9700	9700	9700	9700	0
162	20230814	181200	200561720	9700	9700	9700	9700	0
163	20230814	181100	200561720	9700	9700	9700	9700	0
164	20230814	181000	200561720	9700	9700	9700	9700	0
165	20230814	180900	200561720	9700	9700	9700	9700	0
166	20230814	180800	200561720	9700	9700	9700	9700	0
167	20230814	180700	200561720	9700	9700	9700	9700	0
168	20230814	180600	200561720	9700	9700	9700	9700	0
169	20230814	180500	200561720	9700	9700	9700	9700	0
170	20230814	180400	200561720	9700	9700	9700	9700	0
171	20230814	180300	200561720	9700	9700	9700	9700	0
172	20230814	180200	200561720	9700	9700	9700	9700	0
173	20230814	180100	200561720	9700	9700	9700	9700	0
174	20230814	180000	200561720	9700	9700	9700	9700	0
175	20230814	175900	200561720	9700	9700	9700	9700	0
176	20230814	175800	200561720	9700	9700	9700	9700	0
177	20230814	175700	200561720	9700	9700	9700	9700	0
178	20230814	175600	200561720	9700	9700	9700	9700	0
179	20230814	175500	200561720	9700	9700	9700	9700	0
180	20230814	175400	200561720	9700	9700	9700	9700	0
181	20230814	175300	200561720	9700	9700	9700	9700	0
182	20230814	175200	200561720	9700	9700	9700	9700	94
183	20230814	175100	200561720	9700	9700	9700	9700	0
184	20230814	175000	200561720	9700	9700	9700	9700	0
185	20230814	174900	200561720	9700	9700	9700	9700	0
186	20230814	174800	200561720	9700	9700	9700	9700	0
187	20230814	174700	200561720	9700	9700	9700	9700	0
188	20230814	174600	200561720	9700	9700	9700	9700	0
189	20230814	174500	200561720	9700	9700	9700	9700	0
190	20230814	174400	200561720	9700	9700	9700	9700	0
191	20230814	174300	200561720	9700	9700	9700	9700	0
192	20230814	174200	200561720	9700	9700	9700	9700	0
193	20230814	174100	200561720	9700	9700	9700	9700	0
194	20230814	174000	200561720	9700	9700	9700	9700	0
195	20230814	173900	200561720	9700	9700	9700	9700	0
196	20230814	173800	200561720	9700	9700	9700	9700	0
197	20230814	173700	200561720	9700	9700	9700	9700	0
198	20230814	173600	200561720	9700	9700	9700	9700	0
199	20230814	173500	200561720	9700	9700	9700	9700	0
200	20230814	173400	200561720	9700	9700	9700	9700	0
201	20230814	173300	200561720	9700	9700	9700	9700	0
202	20230814	173200	200561720	9700	9700	9700	9700	0
203	20230814	173100	200561720	9700	9700	9700	9700	0
204	20230814	173000	200561720	9700	9700	9700	9700	0
205	20230814	172900	200561720	9700	9700	9700	9700	0
206	20230814	172800	200561720	9700	9700	9700	9700	0
207	20230814	172700	200561720	9700	9700	9700	9700	0
208	20230814	172600	200561720	9700	9700	9700	9700	0
209	20230814	172500	200561720	9700	9700	9700	9700	0
210	20230814	172400	200561720	9700	9700	9700	9700	0
211	20230814	172300	200561720	9700	9700	9700	9700	0
212	20230814	172200	200561720	9700	9700	9700	9700	94
213	20230814	172100	200561720	9700	9700	9700	9700	0
214	20230814	172000	200561720	9700	9700	9700	9700	0
215	20230814	171900	200561720	9700	9700	9700	9700	0
216	20230814	171800	200561720	9700	9700	9700	9700	0
217	20230814	171700	200561720	9700	9700	9700	9700	0
218	20230814	171600	200561720	9700	9700	9700	9700	0
219	20230814	171500	200561720	9700	9700	9700	9700	0
220	20230814	171400	200561720	9700	9700	9700	9700	0
221	20230814	171300	200561720	9700	9700	9700	9700	0
222	20230814	171200	200561720	9700	9700	9700	9700	0
223	20230814	171100	200561720	9700	9700	9700	9700	0
224	20230814	171000	200561720	9700	9700	9700	9700	0
225	20230814	170900	200561720	9700	9700	9700	9700	0
226	20230814	170800	200561720	9700	9700	9700	9700	0
227	20230814	170700	200561720	9700	9700	9700	9700	0
228	20230814	170600	200561720	9700	9700	9700	9700	0
229	20230814	170500	200561720	9700	9700	9700	9700	0
230	20230814	170400	200561720	9700	9700	9700	9700	0
231	20230814	170300	200561720	9700	9700	9700	9700	0
232	20230814	170200	200561720	9700	9700	9700	9700	0
233	20230814	170100	200561720	9700	9700	9700	9700	0
234	20230814	170000	200561720	9700	9700	9700	9700	0
235	20230814	165900	200561720	9700	9700	9700	9700	0
236	20230814	165800	200561720	9700	9700	9700	9700	0
237	20230814	165700	200561720	9700	9700	9700	9700	0
238	20230814	165600	200561720	9700	9700	9700	9700	0
239	20230814	165500	200561720	9700	9700	9700	9700	0
240	20230814	165400	200561720	9700	9700	9700	9700	0
241	20230814	165300	200561720	9700	9700	9700	9700	0
242	20230814	165200	200561720	9700	9700	9700	9700	94
243	20230814	165100	200561720	9700	9700	9700	9700	0
244	20230814	165000	200561720	9700	9700	9700	9700	0
245	20230814	164900	200561720	9700	9700	9700	9700	0
246	20230814	164800	200561720	9700	9700	9700	9700	0
247	20230814	164700	200561720	9700	9700	9700	9700	0
248	20230814	164600	200561720	9700	9700	9700	9700	0
249	20230814	164500	200561720	9700	9700	9700	9700	0
250	20230814	164400	200561720	9700	9700	9700	9700	0
251	20230814	164300	200561720	9700	9700	9700	9700	0
252	20230814	164200	200561720	9700	9700	9700	9700	0
253	20230814	164100	200561720	9700	9700	9700	9700	0
254	20230814	164000	200561720	9700	9700	9700	9700	0
255	20230814	163900	200561720	9700	9700	9700	9700	0
256	20230814	163800	200561720	9700	9700	9700	9700	0
257	20230814	163700	200561720	9700	9700	9700	9700	0
258	20230814	163600	200561720	9700	9700	9700	9700	0
259	20230814	163500	200561720	9700	9700	9700	9700	0
260	20230814	163400	200561720	9700	9700	9700	9700	0
261	20230814	163300	200561720	9700	9700	9700	9700	0
262	20230814	163200	200561720	9700	9700	9700	9700	0
263	20230814	163100	200561720	9700	9700	9700	9700	0
264	20230814	163000	200561720	9700	9700	9700	9700	0
265	20230814	162900	200561720	9700	9700	9700	9700	0
266	20230814	162800	200561720	9700	9700	9700	9700	0
267	20230814	162700	200561720	9700	9700	9700	9700	0
268	20230814	162600	200561720	9700	9700	9700	9700	0
269	20230814	162500	200561720	9700	9700	9700	9700	0
270	20230814	162400	200561720	9700	9700	9700	9700	0
271	20230814	162300	200561720	9700	9700	9700	9700	0
272	20230814	162200	200561720	9700	9700	9700	9700	94
273	20230814	162100	200561720	9700	9700	9700	9700	0
274	20230814	162000	200561720	9700	9700	9700	9700	0
275	20230814	161900	200561720	9700	9700	9700	9700	0
276	20230814	161800	200561720	9700	9700	9700	9700	0
277	20230814	161700	200561720	9700	9700	9700	9700	0
278	20230814	161600	200561720	9700	9700	9700	9700	0
279	20230814	161500	200561720	9700	9700	9700	9700	0
280	20230814	161400	200561720	9700	9700	9700	9700	0
281	20230814	161300	200561720	9700	9700	9700	9700	0
282	20230814	161200	200561720	9700	9700	9700	9700	0
283	20230814	161100	200561720	9700	9700	9700	9700	0
284	20230814	161000	200561720	9700	9700	9700	9700	0
285	20230814	160900	200561720	9700	9700	9700	9700	0
286	20230814	160800	200561720	9700	9700	9700	9700	0
287	20230814	160700	200561720	9700	9700	9700	9700	0
288	20230814	160600	200561720	9700	9700	9700	9700	0
289	20230814	160500	200561720	9700	9700	9700	9700	0
290	20230814	160400	200561720	9700	9700	9700	9700	0
291	20230814	160300	200561720	9700	9700	9700	9700	0
292	20230814	160200	200561720	9700	9700	9700	9700	0
293	20230814	160100	200561720	9700	9700	9700	9700	0
294	20230814	160000	200561720	9700	9700	9700	9700	0
295	20230814	155900	200561720	9700	9700	9700	9700	0
296	20230814	155800	200561720	9700	9700	9700	9700	0
297	20230814	155700	200561720	9700	9700	9700	9700	0
298	20230814	155600	200561720	9700	9700	9700	9700	0
299	20230814	155500	200561720	9700	9700	9700	9700	0
300	20230814	155400	200561720	9700	9700	9700	9700	0
301	20230814	155300	200561720	9700	9700	9700	9700	0
302	20230814	155200	200561720	9700	9700	9700	9700	94
303	20230814	155100	200561720	9700	9700	9700	9700	0
304	20230814	155000	200561720	9700	9700	9700	9700	0
305	20230814	154900	200561720	9700	9700	9700	9700	0
306	20230814	154800	200561720	9700	9700	9700	9700	0
307	20230814	154700	200561720	9700	9700	9700	9700	0
308	20230814	154600	200561720	9700	9700	9700	9700	0
309	20230814	154500	200561720	9700	9700	9700	9700	0
310	20230814	154400	200561720	9700	9700	9700	9700	0
311	20230814	154300	200561720	9700	9700	9700	9700	0
312	20230814	154200	200561720	9700	9700	9700	9700	0
313	20230814	154100	200561720	9700	9700	9700	9700	0
314	20230814	154000	200561720	9700	9700	9700	9700	0
315	20230814	153900	200561720	9700	9700	9700	9700	0
316	20230814	153800	200561720	9700	9700	9700	9700	0
317	20230814	153700	200561720	9700	9700	9700	9700	0
318	20230814	153600	200561720	9700	9700	9700	9700	0
319	20230814	153500	200561720	9700	9700	9700	9700	0
320	20230814	153400	200561720	9700	9700	9700	9700	0
321	20230814	153300	200561720	9700	9700	9700	9700	0
322	20230814	153200	200561720	9700	9700	9700	9700	0
323	20230814	153100	200561720	9700	9700	9700	9700	0
324	20230814	153000	200561720	9700	9700	9700	9700	94
325	20230814	152900	199649920	9700	9700	9700	9700	0
326	20230814	152800	199649920	9700	9700	9700	9700	0
327	20230814	152700	199649920	9700	9700	9700	9700	0
328	20230814	152600	199649920	9700	9700	9700	9700	0
329	20230814	152500	199649920	9700	9700	9700	9700	0
330	20230814	152400	199649920	9700	9700	9700	9700	0
331	20230814	152300	199649920	9700	9700	9700	9700	0
332	20230814	152200	199649920	9700	9700	9700	9700	0
333	20230814	152100	199649920	9700	9700	9700	9700	0
334	20230814	152000	199649920	9700	9700	9700	9700	0
335	20230814	151900	199649920	9700	9700	9700	9700	0
336	20230814	151800	199649920	9700	9700	9700	9700	1
337	20230814	151700	199640220	9690	9690	9690	9690	5
338	20230814	151600	199591770	9690	9690	9690	9690	1
339	20230814	151500	199582080	9700	9690	9700	9690	22
340	20230814	151400	199368880	9710	9710	9710	9710	0
341	20230814	151300	199368880	9710	9680	9710	9680	61
342	20230814	151200	198777580	9660	9670	9670	9660	79
343	20230814	151100	198014420	9670	9690	9690	9670	603
344	20230814	151000	192181720	9690	9690	9690	9690	0
345	20230814	150900	192181720	9690	9690	9690	9690	0
346	20230814	150800	192181720	9690	9690	9690	9690	0
347	20230814	150700	192181720	9690	9700	9700	9690	72
348	20230814	150600	191483740	9700	9700	9700	9700	1
349	20230814	150500	191474040	9700	9700	9700	9700	0
350	20230814	150400	191474040	9700	9700	9700	9700	1
351	20230814	150300	191464340	9690	9690	9690	9690	0
352	20230814	150200	191464340	9690	9690	9690	9690	8
353	20230814	150100	191386820	9690	9690	9690	9690	0
354	20230814	150000	191386820	9690	9680	9690	9680	2
355	20230814	145900	191367450	9690	9690	9690	9690	0
356	20230814	145800	191367450	9690	9690	9690	9690	0
357	20230814	145700	191367450	9690	9700	9700	9690	2
358	20230814	145600	191348060	9700	9700	9700	9700	30
359	20230814	145500	191057060	9720	9720	9720	9720	0
360	20230814	145400	191057060	9720	9720	9720	9720	0
361	20230814	145300	191057060	9720	9720	9720	9720	0
362	20230814	145200	191057060	9720	9690	9720	9690	98
363	20230814	145100	190107140	9690	9680	9690	9680	2
364	20230814	145000	190087770	9690	9680	9690	9670	98
365	20230814	144900	189139250	9690	9690	9690	9690	0
366	20230814	144800	189139250	9690	9690	9690	9690	20
367	20230814	144700	188945450	9690	9690	9690	9690	0
368	20230814	144600	188945450	9690	9690	9690	9690	19
369	20230814	144500	188761340	9690	9690	9690	9690	5
370	20230814	144400	188712890	9690	9690	9690	9690	29
371	20230814	144300	188431880	9670	9690	9690	9670	26
372	20230814	144200	188180000	9670	9670	9670	9670	0
373	20230814	144100	188180000	9670	9680	9680	9670	100
374	20230814	144000	187212980	9690	9690	9690	9690	0
375	20230814	143900	187212980	9690	9690	9690	9690	0
376	20230814	143800	187212980	9690	9690	9690	9690	0
377	20230814	143700	187212980	9690	9690	9690	9690	90
378	20230814	143600	186340880	9670	9670	9670	9670	0
379	20230814	143500	186340880	9670	9670	9670	9670	13
380	20230814	143400	186215170	9690	9690	9690	9690	0
381	20230814	143300	186215170	9690	9690	9690	9690	0
382	20230814	143200	186215170	9690	9690	9690	9690	0
383	20230814	143100	186215170	9690	9690	9690	9690	0
384	20230814	143000	186215170	9690	9690	9690	9690	0
385	20230814	142900	186215170	9690	9690	9690	9690	0
386	20230814	142800	186215170	9690	9670	9690	9670	118
387	20230814	142700	185073710	9670	9670	9670	9670	1
388	20230814	142600	185064040	9670	9670	9670	9670	128
389	20230814	142500	183826280	9670	9670	9670	9670	0
390	20230814	142400	183826280	9670	9670	9670	9670	0
391	20230814	142300	183826280	9670	9670	9670	9670	2
392	20230814	142200	183806940	9670	9680	9680	9670	361
393	20230814	142100	180315350	9690	9690	9690	9690	0
394	20230814	142000	180315350	9690	9690	9690	9690	0
395	20230814	141900	180315350	9690	9690	9690	9690	0
396	20230814	141800	180315350	9690	9690	9690	9690	0
397	20230814	141700	180315350	9690	9690	9690	9690	0
398	20230814	141600	180315350	9690	9690	9690	9690	3
399	20230814	141500	180286280	9700	9700	9700	9700	2
400	20230814	141400	180266880	9680	9680	9680	9680	0
401	20230814	141300	180266880	9680	9680	9680	9680	1
402	20230814	141200	180257200	9680	9680	9680	9680	0
403	20230814	141100	180257200	9680	9680	9680	9680	0
404	20230814	141000	180257200	9680	9680	9680	9680	0
405	20230814	140900	180257200	9680	9680	9680	9680	0
406	20230814	140800	180257200	9680	9680	9680	9680	0
407	20230814	140700	180257200	9680	9680	9680	9680	0
408	20230814	140600	180257200	9680	9680	9680	9680	0
409	20230814	140500	180257200	9680	9680	9680	9680	33
410	20230814	140400	179937760	9700	9700	9700	9700	0
411	20230814	140300	179937760	9700	9700	9700	9700	0
412	20230814	140200	179937760	9700	9700	9700	9700	0
413	20230814	140100	179937760	9700	9700	9700	9700	0
414	20230814	140000	179937760	9700	9700	9700	9700	0
415	20230814	135900	179937760	9700	9700	9700	9700	0
416	20230814	135800	179937760	9700	9700	9700	9700	0
417	20230814	135700	179937760	9700	9700	9700	9700	50
418	20230814	135600	179452760	9690	9660	9690	9660	69
419	20230814	135500	178784180	9660	9660	9660	9660	0
420	20230814	135400	178784180	9660	9660	9660	9660	0
421	20230814	135300	178784180	9660	9660	9660	9660	0
422	20230814	135200	178784180	9660	9660	9660	9660	91
423	20230814	135100	177905120	9660	9660	9660	9660	9
424	20230814	135000	177818180	9650	9650	9650	9650	0
425	20230814	134900	177818180	9650	9660	9660	9650	446
426	20230814	134800	173512030	9660	9660	9660	9660	0
427	20230814	134700	173512030	9660	9670	9670	9660	87
428	20230814	134600	172671570	9680	9680	9680	9680	0
429	20230814	134500	172671570	9680	9680	9680	9680	3
430	20230814	134400	172642530	9680	9680	9680	9680	0
431	20230814	134300	172642530	9680	9680	9680	9680	0
432	20230814	134200	172642530	9680	9680	9680	9680	17
433	20230814	134100	172477970	9670	9670	9670	9670	0
434	20230814	134000	172477970	9670	9670	9670	9670	1
435	20230814	133900	172468300	9660	9660	9660	9660	0
436	20230814	133800	172468300	9660	9660	9660	9660	0
437	20230814	133700	172468300	9660	9660	9660	9660	0
438	20230814	133600	172468300	9660	9660	9660	9660	0
439	20230814	133500	172468300	9660	9660	9660	9660	0
440	20230814	133400	172468300	9660	9660	9660	9660	0
441	20230814	133300	172468300	9660	9660	9660	9660	0
442	20230814	133200	172468300	9660	9660	9660	9660	181
443	20230814	133100	170719840	9670	9670	9670	9670	65
444	20230814	133000	170091290	9670	9670	9670	9670	0
445	20230814	132900	170091290	9670	9670	9670	9670	2
446	20230814	132800	170071950	9670	9670	9670	9670	1
447	20230814	132700	170062280	9670	9670	9670	9670	0
448	20230814	132600	170062280	9670	9670	9670	9670	0
449	20230814	132500	170062280	9670	9670	9670	9670	0
450	20230814	132400	170062280	9670	9670	9670	9670	0
451	20230814	132300	170062280	9670	9670	9670	9670	0
452	20230814	132200	170062280	9670	9670	9670	9670	3
453	20230814	132100	170033270	9670	9670	9670	9670	0
454	20230814	132000	170033270	9670	9670	9670	9670	77
455	20230814	131900	169288680	9660	9660	9660	9660	0
456	20230814	131800	169288680	9660	9660	9660	9660	0
457	20230814	131700	169288680	9660	9700	9700	9660	34
458	20230814	131600	168960040	9660	9660	9660	9660	11
459	20230814	131500	168853780	9670	9670	9670	9670	0
460	20230814	131400	168853780	9670	9680	9680	9670	144
461	20230814	131300	167461120	9680	9680	9680	9680	0
462	20230814	131200	167461120	9680	9690	9690	9680	136
463	20230814	131100	166144470	9710	9710	9710	9710	0
464	20230814	131000	166144470	9710	9710	9710	9710	0
465	20230814	130900	166144470	9710	9710	9710	9710	0
466	20230814	130800	166144470	9710	9710	9710	9710	0
467	20230814	130700	166144470	9710	9710	9710	9710	0
468	20230814	130600	166144470	9710	9710	9710	9710	10
469	20230814	130500	166047370	9700	9700	9700	9700	0
470	20230814	130400	166047370	9700	9700	9700	9700	100
471	20230814	130300	165077370	9710	9710	9710	9710	0
472	20230814	130200	165077370	9710	9710	9710	9710	0
473	20230814	130100	165077370	9710	9710	9710	9710	0
474	20230814	130000	165077370	9710	9710	9710	9710	0
475	20230814	125900	165077370	9710	9710	9710	9710	0
476	20230814	125800	165077370	9710	9690	9710	9690	134
477	20230814	125700	163776430	9690	9690	9690	9690	0
478	20230814	125600	163776430	9690	9690	9690	9690	0
479	20230814	125500	163776430	9690	9690	9690	9690	5
480	20230814	125400	163727980	9690	9670	9690	9670	336
481	20230814	125300	160473660	9670	9670	9670	9670	0
482	20230814	125200	160473660	9670	9670	9670	9670	1
483	20230814	125100	160463990	9660	9660	9660	9660	0
484	20230814	125000	160463990	9660	9660	9660	9660	0
485	20230814	124900	160463990	9660	9660	9660	9660	0
486	20230814	124800	160463990	9660	9660	9660	9660	100
487	20230814	124700	159497990	9670	9670	9670	9670	1
488	20230814	124600	159488320	9650	9650	9650	9650	0
489	20230814	124500	159488320	9650	9650	9650	9650	0
490	20230814	124400	159488320	9650	9650	9650	9650	0
491	20230814	124300	159488320	9650	9660	9660	9650	302
492	20230814	124200	156573920	9660	9650	9660	9650	140
493	20230814	124100	155222420	9660	9660	9680	9660	153
494	20230814	124000	153744420	9660	9660	9660	9660	50
495	20230814	123900	153261420	9690	9690	9690	9690	0
496	20230814	123800	153261420	9690	9690	9690	9690	0
497	20230814	123700	153261420	9690	9690	9690	9690	0
498	20230814	123600	153261420	9690	9690	9690	9690	11
499	20230814	123500	153154830	9690	9690	9690	9690	0
500	20230814	123400	153154830	9690	9690	9690	9690	0
501	20230814	123300	153154830	9690	9690	9690	9690	1
502	20230814	123200	153145140	9660	9670	9670	9660	20
503	20230814	123100	152951920	9680	9720	9720	9650	4414
504	20230814	123000	110197670	9720	9720	9720	9720	0
505	20230814	122900	110197670	9720	9720	9720	9720	0
506	20230814	122800	110197670	9720	9720	9720	9720	0
507	20230814	122700	110197670	9720	9720	9720	9720	1
508	20230814	122600	110187950	9710	9710	9710	9710	0
509	20230814	122500	110187950	9710	9710	9710	9710	0
510	20230814	122400	110187950	9710	9710	9710	9710	0
511	20230814	122300	110187950	9710	9710	9710	9710	0
512	20230814	122200	110187950	9710	9710	9710	9710	30
513	20230814	122100	109896650	9710	9710	9710	9710	0
514	20230814	122000	109896650	9710	9710	9710	9710	0
515	20230814	121900	109896650	9710	9710	9710	9710	0
516	20230814	121800	109896650	9710	9710	9710	9710	0
517	20230814	121700	109896650	9710	9710	9710	9710	0
518	20230814	121600	109896650	9710	9710	9710	9710	0
519	20230814	121500	109896650	9710	9710	9710	9710	0
520	20230814	121400	109896650	9710	9710	9710	9710	0
521	20230814	121300	109896650	9710	9710	9710	9710	0
522	20230814	121200	109896650	9710	9710	9710	9710	0
523	20230814	121100	109896650	9710	9710	9710	9710	0
524	20230814	121000	109896650	9710	9710	9710	9710	0
525	20230814	120900	109896650	9710	9710	9710	9710	150
526	20230814	120800	108440150	9700	9700	9700	9700	0
527	20230814	120700	108440150	9700	9700	9700	9700	0
528	20230814	120600	108440150	9700	9700	9700	9700	0
529	20230814	120500	108440150	9700	9700	9700	9700	0
530	20230814	120400	108440150	9700	9700	9700	9700	0
531	20230814	120300	108440150	9700	9700	9700	9700	0
532	20230814	120200	108440150	9700	9700	9700	9700	0
533	20230814	120100	108440150	9700	9700	9700	9700	0
534	20230814	120000	108440150	9700	9700	9700	9700	0
535	20230814	115900	108440150	9700	9700	9700	9700	0
536	20230814	115800	108440150	9700	9700	9700	9700	10
537	20230814	115700	108343150	9700	9700	9700	9700	0
538	20230814	115600	108343150	9700	9700	9700	9700	0
539	20230814	115500	108343150	9700	9700	9700	9700	461
540	20230814	115400	103871450	9700	9700	9700	9700	0
541	20230814	115300	103871450	9700	9700	9700	9700	322
542	20230814	115200	100748050	9700	9700	9700	9700	0
543	20230814	115100	100748050	9700	9700	9700	9700	0
544	20230814	115000	100748050	9700	9700	9700	9700	0
545	20230814	114900	100748050	9700	9700	9700	9700	0
546	20230814	114800	100748050	9700	9700	9700	9700	0
547	20230814	114700	100748050	9700	9700	9700	9700	0
548	20230814	114600	100748050	9700	9700	9700	9700	0
549	20230814	114500	100748050	9700	9700	9700	9700	0
550	20230814	114400	100748050	9700	9700	9700	9700	0
551	20230814	114300	100748050	9700	9700	9700	9700	89
552	20230814	114200	99884750	9700	9720	9720	9700	10
553	20230814	114100	99787630	9700	9700	9700	9700	0
554	20230814	114000	99787630	9700	9700	9700	9700	0
555	20230814	113900	99787630	9700	9700	9700	9700	0
556	20230814	113800	99787630	9700	9700	9700	9700	0
557	20230814	113700	99787630	9700	9700	9700	9700	20
558	20230814	113600	99593630	9690	9690	9690	9690	20
559	20230814	113500	99399830	9690	9690	9690	9690	0
560	20230814	113400	99399830	9690	9700	9700	9690	20
561	20230814	113300	99206010	9700	9700	9700	9700	38
562	20230814	113200	98837410	9700	9700	9700	9700	10
563	20230814	113100	98740410	9700	9700	9700	9700	15
564	20230814	113000	98594910	9700	9700	9700	9700	153
565	20230814	112900	97110810	9700	9700	9700	9700	0
566	20230814	112800	97110810	9700	9700	9700	9700	0
567	20230814	112700	97110810	9700	9700	9700	9700	1
568	20230814	112600	97101110	9690	9690	9690	9690	0
569	20230814	112500	97101110	9690	9690	9690	9690	50
570	20230814	112400	96616610	9690	9690	9690	9690	0
571	20230814	112300	96616610	9690	9690	9690	9690	0
572	20230814	112200	96616610	9690	9700	9700	9690	111
573	20230814	112100	95540910	9700	9700	9700	9700	0
574	20230814	112000	95540910	9700	9700	9700	9700	1
575	20230814	111900	95531210	9690	9690	9690	9690	2
576	20230814	111800	95511830	9700	9700	9700	9700	50
577	20230814	111700	95026830	9690	9690	9690	9690	288
578	20230814	111600	92236110	9700	9700	9700	9700	60
579	20230814	111500	91654110	9700	9700	9700	9700	1
580	20230814	111400	91644410	9700	9700	9700	9700	0
581	20230814	111300	91644410	9700	9700	9700	9700	101
582	20230814	111200	90664710	9700	9710	9710	9700	40
583	20230814	111100	90276350	9700	9700	9700	9700	0
584	20230814	111000	90276350	9700	9700	9700	9700	157
585	20230814	110900	88753450	9700	9710	9710	9700	891
586	20230814	110800	80104900	9720	9720	9720	9720	0
587	20230814	110700	80104900	9720	9720	9720	9720	0
588	20230814	110600	80104900	9720	9720	9720	9720	0
589	20230814	110500	80104900	9720	9720	9720	9720	0
590	20230814	110400	80104900	9720	9720	9720	9720	0
591	20230814	110300	80104900	9720	9720	9720	9720	10
592	20230814	110200	80007700	9720	9720	9720	9720	50
593	20230814	110100	79521700	9710	9710	9710	9710	0
594	20230814	110000	79521700	9710	9710	9710	9710	0
595	20230814	105900	79521700	9710	9710	9710	9710	0
596	20230814	105800	79521700	9710	9710	9710	9710	51
597	20230814	105700	79026490	9720	9720	9720	9720	10
598	20230814	105600	78929290	9730	9730	9730	9730	1
599	20230814	105500	78919560	9710	9710	9710	9710	1
600	20230814	105400	78909850	9710	9710	9710	9710	9
601	20230814	105300	78822460	9730	9730	9730	9730	0
602	20230814	105200	78822460	9730	9730	9730	9730	0
603	20230814	105100	78822460	9730	9730	9730	9730	1
604	20230814	105000	78812730	9700	9700	9700	9700	15
605	20230814	104900	78667230	9710	9710	9710	9710	85
606	20230814	104800	77841880	9700	9700	9700	9700	0
607	20230814	104700	77841880	9700	9700	9700	9700	0
608	20230814	104600	77841880	9700	9700	9700	9700	0
609	20230814	104500	77841880	9700	9700	9700	9700	0
610	20230814	104400	77841880	9700	9700	9700	9700	0
611	20230814	104300	77841880	9700	9700	9700	9700	0
612	20230814	104200	77841880	9700	9700	9700	9700	0
613	20230814	104100	77841880	9700	9700	9700	9700	39
614	20230814	104000	77463580	9700	9710	9710	9700	64
615	20230814	103900	76842150	9710	9710	9710	9710	387
616	20230814	103800	73084380	9720	9720	9720	9720	11
617	20230814	103700	72977460	9720	9720	9720	9720	0
618	20230814	103600	72977460	9720	9720	9720	9720	0
619	20230814	103500	72977460	9720	9720	9720	9720	51
620	20230814	103400	72481740	9720	9720	9720	9720	0
621	20230814	103300	72481740	9720	9730	9730	9720	25
622	20230814	103200	72238720	9730	9730	9730	9730	108
623	20230814	103100	71187880	9730	9730	9730	9730	0
624	20230814	103000	71187880	9730	9730	9730	9730	100
625	20230814	102900	70214880	9720	9720	9720	9720	104
626	20230814	102800	69204000	9720	9720	9720	9720	0
627	20230814	102700	69204000	9720	9720	9720	9720	1
628	20230814	102600	69194280	9720	9730	9730	9720	177
629	20230814	102500	67472920	9730	9730	9730	9730	8
630	20230814	102400	67395080	9720	9720	9720	9720	0
631	20230814	102300	67395080	9720	9720	9720	9720	0
632	20230814	102200	67395080	9720	9720	9720	9720	0
633	20230814	102100	67395080	9720	9720	9720	9720	235
634	20230814	102000	65110880	9730	9730	9730	9730	1
635	20230814	101900	65101150	9720	9720	9720	9720	0
636	20230814	101800	65101150	9720	9720	9720	9720	20
637	20230814	101700	64906750	9730	9730	9730	9730	1
638	20230814	101600	64897020	9710	9710	9710	9710	0
639	20230814	101500	64897020	9710	9710	9710	9710	10
640	20230814	101400	64799920	9710	9710	9710	9710	0
641	20230814	101300	64799920	9710	9710	9710	9710	0
642	20230814	101200	64799920	9710	9710	9710	9710	100
643	20230814	101100	63828920	9720	9720	9720	9720	29
644	20230814	101000	63547040	9720	9720	9720	9720	0
645	20230814	100900	63547040	9720	9720	9720	9720	0
646	20230814	100800	63547040	9720	9720	9720	9720	4
647	20230814	100700	63508160	9700	9700	9700	9700	0
648	20230814	100600	63508160	9700	9700	9700	9700	0
649	20230814	100500	63508160	9700	9700	9700	9700	0
650	20230814	100400	63508160	9700	9700	9700	9700	1
651	20230814	100300	63498460	9710	9700	9710	9700	30
652	20230814	100200	63207320	9700	9690	9700	9690	25
653	20230814	100100	62964830	9700	9690	9700	9690	79
654	20230814	100000	62199230	9700	9720	9720	9690	415
655	20230814	095900	58172640	9710	9710	9710	9700	152
656	20230814	095800	56696730	9710	9710	9710	9710	60
657	20230814	095700	56114130	9710	9720	9720	9700	384
658	20230814	095600	52387690	9730	9730	9730	9730	0
659	20230814	095500	52387690	9730	9730	9730	9730	61
660	20230814	095400	51794160	9710	9710	9710	9710	130
661	20230814	095300	50531860	9710	9710	9710	9710	0
662	20230814	095200	50531860	9710	9710	9710	9710	18
663	20230814	095100	50357080	9710	9710	9710	9710	20
664	20230814	095000	50162880	9700	9720	9720	9700	97
665	20230814	094900	49221200	9720	9710	9740	9710	837
666	20230814	094800	41088900	9710	9780	9780	9710	412
667	20230814	094700	37083670	9740	9770	9770	9740	248
668	20230814	094600	34668100	9780	9790	9790	9780	2
669	20230814	094500	34648530	9750	9750	9750	9750	0
670	20230814	094400	34648530	9750	9760	9760	9750	424
671	20230814	094300	30514020	9760	9760	9760	9760	136
672	20230814	094200	29186660	9760	9790	9790	9760	328
673	20230814	094100	25982580	9800	9800	9800	9800	1
674	20230814	094000	25972780	9800	9790	9800	9780	347
675	20230814	093900	22576770	9800	9810	9810	9800	2
676	20230814	093800	22557160	9810	9800	9810	9800	12
677	20230814	093700	22439540	9810	9800	9810	9790	18
678	20230814	093600	22262990	9800	9820	9820	9800	452
679	20230814	093500	17831920	9820	9830	9830	9820	2
680	20230814	093400	17812270	9850	9850	9850	9850	2
681	20230814	093300	17792570	9860	9850	9860	9850	32
682	20230814	093200	17477360	9850	9850	9850	9850	2
683	20230814	093100	17457660	9840	9840	9840	9840	3
684	20230814	093000	17428140	9840	9800	9840	9800	2
685	20230814	092900	17408500	9800	9800	9800	9800	0
686	20230814	092800	17408500	9800	9800	9800	9800	0
687	20230814	092700	17408500	9800	9800	9800	9800	0
688	20230814	092600	17408500	9800	9800	9800	9800	0
689	20230814	092500	17408500	9800	9850	9850	9800	12
690	20230814	092400	17290400	9790	9790	9790	9790	0
691	20230814	092300	17290400	9790	9790	9790	9790	0
692	20230814	092200	17290400	9790	9800	9800	9790	255
693	20230814	092100	14793450	9800	9820	9820	9800	194
694	20230814	092000	12891540	9810	9810	9810	9810	0
695	20230814	091900	12891540	9810	9810	9810	9810	0
696	20230814	091800	12891540	9810	9810	9810	9810	0
697	20230814	091700	12891540	9810	9810	9810	9810	0
698	20230814	091600	12891540	9810	9810	9810	9810	0
699	20230814	091500	12891540	9810	9810	9810	9810	0
700	20230814	091400	12891540	9810	9820	9820	9810	601
701	20230814	091300	6994840	9820	9850	9850	9810	280
702	20230814	091200	4244900	9900	9900	9900	9900	1
703	20230814	091100	4235000	9900	9900	9900	9900	0
704	20230814	091000	4235000	9900	9890	9900	9890	31
705	20230814	090900	3928350	9890	9830	9890	9830	2
706	20230814	090800	3908630	9830	9830	9830	9830	23
707	20230814	090700	3682540	9830	9830	9830	9830	0
708	20230814	090600	3682540	9830	9900	9900	9830	50
709	20230814	090500	3188340	9830	9920	9920	9830	188
710	20230814	090400	1339660	9840	9850	9850	9840	133
711	20230814	090300	29700	9900	9900	9900	9900	0
712	20230814	090200	29700	9900	9900	9900	9900	0
713	20230814	090100	29700	9900	9900	9900	9900	0
714	20230814	090000	29700	9900	9900	9900	9900	3