KissMeData/411080/min/candle-20230814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230814	205600	271561460	9210	9210	9210	9210	857
3	20230814	205500	271561460	9210	9210	9210	9210	0
4	20230814	205400	271561460	9210	9210	9210	9210	0
5	20230814	205300	271561460	9210	9210	9210	9210	0
6	20230814	205200	271561460	9210	9210	9210	9210	0
7	20230814	205100	271561460	9210	9210	9210	9210	0
8	20230814	205000	271561460	9210	9210	9210	9210	0
9	20230814	204900	271561460	9210	9210	9210	9210	0
10	20230814	204800	271561460	9210	9210	9210	9210	0
11	20230814	204700	271561460	9210	9210	9210	9210	0
12	20230814	204600	271561460	9210	9210	9210	9210	0
13	20230814	204500	271561460	9210	9210	9210	9210	0
14	20230814	204400	271561460	9210	9210	9210	9210	0
15	20230814	204300	271561460	9210	9210	9210	9210	0
16	20230814	204200	271561460	9210	9210	9210	9210	0
17	20230814	204100	271561460	9210	9210	9210	9210	0
18	20230814	204000	271561460	9210	9210	9210	9210	0
19	20230814	203900	271561460	9210	9210	9210	9210	0
20	20230814	203800	271561460	9210	9210	9210	9210	0
21	20230814	203700	271561460	9210	9210	9210	9210	0
22	20230814	203600	271561460	9210	9210	9210	9210	0
23	20230814	203500	271561460	9210	9210	9210	9210	0
24	20230814	203400	271561460	9210	9210	9210	9210	0
25	20230814	203300	271561460	9210	9210	9210	9210	0
26	20230814	203200	271561460	9210	9210	9210	9210	0
27	20230814	203100	271561460	9210	9210	9210	9210	0
28	20230814	203000	271561460	9210	9210	9210	9210	0
29	20230814	202900	271561460	9210	9210	9210	9210	0
30	20230814	202800	271561460	9210	9210	9210	9210	0
31	20230814	202700	271561460	9210	9210	9210	9210	0
32	20230814	202600	271561460	9210	9210	9210	9210	857
33	20230814	202500	271561460	9210	9210	9210	9210	0
34	20230814	202400	271561460	9210	9210	9210	9210	0
35	20230814	202300	271561460	9210	9210	9210	9210	0
36	20230814	202200	271561460	9210	9210	9210	9210	0
37	20230814	202100	271561460	9210	9210	9210	9210	0
38	20230814	202000	271561460	9210	9210	9210	9210	0
39	20230814	201900	271561460	9210	9210	9210	9210	0
40	20230814	201800	271561460	9210	9210	9210	9210	0
41	20230814	201700	271561460	9210	9210	9210	9210	0
42	20230814	201600	271561460	9210	9210	9210	9210	0
43	20230814	201500	271561460	9210	9210	9210	9210	0
44	20230814	201400	271561460	9210	9210	9210	9210	0
45	20230814	201300	271561460	9210	9210	9210	9210	0
46	20230814	201200	271561460	9210	9210	9210	9210	0
47	20230814	201100	271561460	9210	9210	9210	9210	0
48	20230814	201000	271561460	9210	9210	9210	9210	0
49	20230814	200900	271561460	9210	9210	9210	9210	0
50	20230814	200800	271561460	9210	9210	9210	9210	0
51	20230814	200700	271561460	9210	9210	9210	9210	0
52	20230814	200600	271561460	9210	9210	9210	9210	0
53	20230814	200500	271561460	9210	9210	9210	9210	0
54	20230814	200400	271561460	9210	9210	9210	9210	0
55	20230814	200300	271561460	9210	9210	9210	9210	0
56	20230814	200200	271561460	9210	9210	9210	9210	0
57	20230814	200100	271561460	9210	9210	9210	9210	0
58	20230814	200000	271561460	9210	9210	9210	9210	0
59	20230814	195900	271561460	9210	9210	9210	9210	0
60	20230814	195800	271561460	9210	9210	9210	9210	0
61	20230814	195700	271561460	9210	9210	9210	9210	0
62	20230814	195600	271561460	9210	9210	9210	9210	857
63	20230814	195500	271561460	9210	9210	9210	9210	0
64	20230814	195400	271561460	9210	9210	9210	9210	0
65	20230814	195300	271561460	9210	9210	9210	9210	0
66	20230814	195200	271561460	9210	9210	9210	9210	0
67	20230814	195100	271561460	9210	9210	9210	9210	0
68	20230814	195000	271561460	9210	9210	9210	9210	0
69	20230814	194900	271561460	9210	9210	9210	9210	0
70	20230814	194800	271561460	9210	9210	9210	9210	0
71	20230814	194700	271561460	9210	9210	9210	9210	0
72	20230814	194600	271561460	9210	9210	9210	9210	0
73	20230814	194500	271561460	9210	9210	9210	9210	0
74	20230814	194400	271561460	9210	9210	9210	9210	0
75	20230814	194300	271561460	9210	9210	9210	9210	0
76	20230814	194200	271561460	9210	9210	9210	9210	0
77	20230814	194100	271561460	9210	9210	9210	9210	0
78	20230814	194000	271561460	9210	9210	9210	9210	0
79	20230814	193900	271561460	9210	9210	9210	9210	0
80	20230814	193800	271561460	9210	9210	9210	9210	0
81	20230814	193700	271561460	9210	9210	9210	9210	0
82	20230814	193600	271561460	9210	9210	9210	9210	0
83	20230814	193500	271561460	9210	9210	9210	9210	0
84	20230814	193400	271561460	9210	9210	9210	9210	0
85	20230814	193300	271561460	9210	9210	9210	9210	0
86	20230814	193200	271561460	9210	9210	9210	9210	0
87	20230814	193100	271561460	9210	9210	9210	9210	0
88	20230814	193000	271561460	9210	9210	9210	9210	0
89	20230814	192900	271561460	9210	9210	9210	9210	0
90	20230814	192800	271561460	9210	9210	9210	9210	0
91	20230814	192700	271561460	9210	9210	9210	9210	0
92	20230814	192600	271561460	9210	9210	9210	9210	857
93	20230814	192500	271561460	9210	9210	9210	9210	0
94	20230814	192400	271561460	9210	9210	9210	9210	0
95	20230814	192300	271561460	9210	9210	9210	9210	0
96	20230814	192200	271561460	9210	9210	9210	9210	0
97	20230814	192100	271561460	9210	9210	9210	9210	0
98	20230814	192000	271561460	9210	9210	9210	9210	0
99	20230814	191900	271561460	9210	9210	9210	9210	0
100	20230814	191800	271561460	9210	9210	9210	9210	0
101	20230814	191700	271561460	9210	9210	9210	9210	0
102	20230814	191600	271561460	9210	9210	9210	9210	0
103	20230814	191500	271561460	9210	9210	9210	9210	0
104	20230814	191400	271561460	9210	9210	9210	9210	0
105	20230814	191300	271561460	9210	9210	9210	9210	0
106	20230814	191200	271561460	9210	9210	9210	9210	0
107	20230814	191100	271561460	9210	9210	9210	9210	0
108	20230814	191000	271561460	9210	9210	9210	9210	0
109	20230814	190900	271561460	9210	9210	9210	9210	0
110	20230814	190800	271561460	9210	9210	9210	9210	0
111	20230814	190700	271561460	9210	9210	9210	9210	0
112	20230814	190600	271561460	9210	9210	9210	9210	0
113	20230814	190500	271561460	9210	9210	9210	9210	0
114	20230814	190400	271561460	9210	9210	9210	9210	0
115	20230814	190300	271561460	9210	9210	9210	9210	0
116	20230814	190200	271561460	9210	9210	9210	9210	0
117	20230814	190100	271561460	9210	9210	9210	9210	0
118	20230814	190000	271561460	9210	9210	9210	9210	0
119	20230814	185900	271561460	9210	9210	9210	9210	0
120	20230814	185800	271561460	9210	9210	9210	9210	0
121	20230814	185700	271561460	9210	9210	9210	9210	0
122	20230814	185600	271561460	9210	9210	9210	9210	857
123	20230814	185500	271561460	9210	9210	9210	9210	0
124	20230814	185400	271561460	9210	9210	9210	9210	0
125	20230814	185300	271561460	9210	9210	9210	9210	0
126	20230814	185200	271561460	9210	9210	9210	9210	0
127	20230814	185100	271561460	9210	9210	9210	9210	0
128	20230814	185000	271561460	9210	9210	9210	9210	0
129	20230814	184900	271561460	9210	9210	9210	9210	0
130	20230814	184800	271561460	9210	9210	9210	9210	0
131	20230814	184700	271561460	9210	9210	9210	9210	0
132	20230814	184600	271561460	9210	9210	9210	9210	0
133	20230814	184500	271561460	9210	9210	9210	9210	0
134	20230814	184400	271561460	9210	9210	9210	9210	0
135	20230814	184300	271561460	9210	9210	9210	9210	0
136	20230814	184200	271561460	9210	9210	9210	9210	0
137	20230814	184100	271561460	9210	9210	9210	9210	0
138	20230814	184000	271561460	9210	9210	9210	9210	0
139	20230814	183900	271561460	9210	9210	9210	9210	0
140	20230814	183800	271561460	9210	9210	9210	9210	0
141	20230814	183700	271561460	9210	9210	9210	9210	0
142	20230814	183600	271561460	9210	9210	9210	9210	0
143	20230814	183500	271561460	9210	9210	9210	9210	0
144	20230814	183400	271561460	9210	9210	9210	9210	0
145	20230814	183300	271561460	9210	9210	9210	9210	0
146	20230814	183200	271561460	9210	9210	9210	9210	0
147	20230814	183100	271561460	9210	9210	9210	9210	0
148	20230814	183000	271561460	9210	9210	9210	9210	0
149	20230814	182900	271561460	9210	9210	9210	9210	0
150	20230814	182800	271561460	9210	9210	9210	9210	0
151	20230814	182700	271561460	9210	9210	9210	9210	0
152	20230814	182600	271561460	9210	9210	9210	9210	857
153	20230814	182500	271561460	9210	9210	9210	9210	0
154	20230814	182400	271561460	9210	9210	9210	9210	0
155	20230814	182300	271561460	9210	9210	9210	9210	0
156	20230814	182200	271561460	9210	9210	9210	9210	0
157	20230814	182100	271561460	9210	9210	9210	9210	0
158	20230814	182000	271561460	9210	9210	9210	9210	0
159	20230814	181900	271561460	9210	9210	9210	9210	0
160	20230814	181800	271561460	9210	9210	9210	9210	0
161	20230814	181700	271561460	9210	9210	9210	9210	0
162	20230814	181600	271561460	9210	9210	9210	9210	0
163	20230814	181500	271561460	9210	9210	9210	9210	0
164	20230814	181400	271561460	9210	9210	9210	9210	0
165	20230814	181300	271561460	9210	9210	9210	9210	0
166	20230814	181200	271561460	9210	9210	9210	9210	0
167	20230814	181100	271561460	9210	9210	9210	9210	0
168	20230814	181000	271561460	9210	9210	9210	9210	0
169	20230814	180900	271561460	9210	9210	9210	9210	0
170	20230814	180800	271561460	9210	9210	9210	9210	0
171	20230814	180700	271561460	9210	9210	9210	9210	0
172	20230814	180600	271561460	9210	9210	9210	9210	0
173	20230814	180500	271561460	9210	9210	9210	9210	0
174	20230814	180400	271561460	9210	9210	9210	9210	0
175	20230814	180300	271561460	9210	9210	9210	9210	0
176	20230814	180200	271561460	9210	9210	9210	9210	0
177	20230814	180100	271561460	9210	9210	9210	9210	0
178	20230814	180000	271561460	9210	9210	9210	9210	0
179	20230814	175900	271561460	9210	9210	9210	9210	0
180	20230814	175800	271561460	9210	9210	9210	9210	0
181	20230814	175700	271561460	9210	9210	9210	9210	0
182	20230814	175600	271561460	9210	9210	9210	9210	857
183	20230814	175500	271561460	9210	9210	9210	9210	0
184	20230814	175400	271561460	9210	9210	9210	9210	0
185	20230814	175300	271561460	9210	9210	9210	9210	0
186	20230814	175200	271561460	9210	9210	9210	9210	0
187	20230814	175100	271561460	9210	9210	9210	9210	0
188	20230814	175000	271561460	9210	9210	9210	9210	0
189	20230814	174900	271561460	9210	9210	9210	9210	0
190	20230814	174800	271561460	9210	9210	9210	9210	0
191	20230814	174700	271561460	9210	9210	9210	9210	0
192	20230814	174600	271561460	9210	9210	9210	9210	0
193	20230814	174500	271561460	9210	9210	9210	9210	0
194	20230814	174400	271561460	9210	9210	9210	9210	0
195	20230814	174300	271561460	9210	9210	9210	9210	0
196	20230814	174200	271561460	9210	9210	9210	9210	0
197	20230814	174100	271561460	9210	9210	9210	9210	0
198	20230814	174000	271561460	9210	9210	9210	9210	0
199	20230814	173900	271561460	9210	9210	9210	9210	0
200	20230814	173800	271561460	9210	9210	9210	9210	0
201	20230814	173700	271561460	9210	9210	9210	9210	0
202	20230814	173600	271561460	9210	9210	9210	9210	0
203	20230814	173500	271561460	9210	9210	9210	9210	0
204	20230814	173400	271561460	9210	9210	9210	9210	0
205	20230814	173300	271561460	9210	9210	9210	9210	0
206	20230814	173200	271561460	9210	9210	9210	9210	0
207	20230814	173100	271561460	9210	9210	9210	9210	0
208	20230814	173000	271561460	9210	9210	9210	9210	0
209	20230814	172900	271561460	9210	9210	9210	9210	0
210	20230814	172800	271561460	9210	9210	9210	9210	0
211	20230814	172700	271561460	9210	9210	9210	9210	0
212	20230814	172600	271561460	9210	9210	9210	9210	857
213	20230814	172500	271561460	9210	9210	9210	9210	0
214	20230814	172400	271561460	9210	9210	9210	9210	0
215	20230814	172300	271561460	9210	9210	9210	9210	0
216	20230814	172200	271561460	9210	9210	9210	9210	0
217	20230814	172100	271561460	9210	9210	9210	9210	0
218	20230814	172000	271561460	9210	9210	9210	9210	0
219	20230814	171900	271561460	9210	9210	9210	9210	0
220	20230814	171800	271561460	9210	9210	9210	9210	0
221	20230814	171700	271561460	9210	9210	9210	9210	0
222	20230814	171600	271561460	9210	9210	9210	9210	0
223	20230814	171500	271561460	9210	9210	9210	9210	0
224	20230814	171400	271561460	9210	9210	9210	9210	0
225	20230814	171300	271561460	9210	9210	9210	9210	0
226	20230814	171200	271561460	9210	9210	9210	9210	0
227	20230814	171100	271561460	9210	9210	9210	9210	0
228	20230814	171000	271561460	9210	9210	9210	9210	0
229	20230814	170900	271561460	9210	9210	9210	9210	0
230	20230814	170800	271561460	9210	9210	9210	9210	0
231	20230814	170700	271561460	9210	9210	9210	9210	0
232	20230814	170600	271561460	9210	9210	9210	9210	0
233	20230814	170500	271561460	9210	9210	9210	9210	0
234	20230814	170400	271561460	9210	9210	9210	9210	0
235	20230814	170300	271561460	9210	9210	9210	9210	0
236	20230814	170200	271561460	9210	9210	9210	9210	0
237	20230814	170100	271561460	9210	9210	9210	9210	0
238	20230814	170000	271561460	9210	9210	9210	9210	0
239	20230814	165900	271561460	9210	9210	9210	9210	0
240	20230814	165800	271561460	9210	9210	9210	9210	0
241	20230814	165700	271561460	9210	9210	9210	9210	0
242	20230814	165600	271561460	9210	9210	9210	9210	857
243	20230814	165500	271561460	9210	9210	9210	9210	0
244	20230814	165400	271561460	9210	9210	9210	9210	0
245	20230814	165300	271561460	9210	9210	9210	9210	0
246	20230814	165200	271561460	9210	9210	9210	9210	0
247	20230814	165100	271561460	9210	9210	9210	9210	0
248	20230814	165000	271561460	9210	9210	9210	9210	0
249	20230814	164900	271561460	9210	9210	9210	9210	0
250	20230814	164800	271561460	9210	9210	9210	9210	0
251	20230814	164700	271561460	9210	9210	9210	9210	0
252	20230814	164600	271561460	9210	9210	9210	9210	0
253	20230814	164500	271561460	9210	9210	9210	9210	0
254	20230814	164400	271561460	9210	9210	9210	9210	0
255	20230814	164300	271561460	9210	9210	9210	9210	0
256	20230814	164200	271561460	9210	9210	9210	9210	0
257	20230814	164100	271561460	9210	9210	9210	9210	0
258	20230814	164000	271561460	9210	9210	9210	9210	0
259	20230814	163900	271561460	9210	9210	9210	9210	0
260	20230814	163800	271561460	9210	9210	9210	9210	0
261	20230814	163700	271561460	9210	9210	9210	9210	0
262	20230814	163600	271561460	9210	9210	9210	9210	0
263	20230814	163500	271561460	9210	9210	9210	9210	0
264	20230814	163400	271561460	9210	9210	9210	9210	0
265	20230814	163300	271561460	9210	9210	9210	9210	0
266	20230814	163200	271561460	9210	9210	9210	9210	0
267	20230814	163100	271561460	9210	9210	9210	9210	0
268	20230814	163000	271561460	9210	9210	9210	9210	0
269	20230814	162900	271561460	9210	9210	9210	9210	0
270	20230814	162800	271561460	9210	9210	9210	9210	0
271	20230814	162700	271561460	9210	9210	9210	9210	0
272	20230814	162600	271561460	9210	9210	9210	9210	857
273	20230814	162500	271561460	9210	9210	9210	9210	0
274	20230814	162400	271561460	9210	9210	9210	9210	0
275	20230814	162300	271561460	9210	9210	9210	9210	0
276	20230814	162200	271561460	9210	9210	9210	9210	0
277	20230814	162100	271561460	9210	9210	9210	9210	0
278	20230814	162000	271561460	9210	9210	9210	9210	0
279	20230814	161900	271561460	9210	9210	9210	9210	0
280	20230814	161800	271561460	9210	9210	9210	9210	0
281	20230814	161700	271561460	9210	9210	9210	9210	0
282	20230814	161600	271561460	9210	9210	9210	9210	0
283	20230814	161500	271561460	9210	9210	9210	9210	0
284	20230814	161400	271561460	9210	9210	9210	9210	0
285	20230814	161300	271561460	9210	9210	9210	9210	0
286	20230814	161200	271561460	9210	9210	9210	9210	0
287	20230814	161100	271561460	9210	9210	9210	9210	0
288	20230814	161000	271561460	9210	9210	9210	9210	0
289	20230814	160900	271561460	9210	9210	9210	9210	0
290	20230814	160800	271561460	9210	9210	9210	9210	0
291	20230814	160700	271561460	9210	9210	9210	9210	0
292	20230814	160600	271561460	9210	9210	9210	9210	0
293	20230814	160500	271561460	9210	9210	9210	9210	0
294	20230814	160400	271561460	9210	9210	9210	9210	0
295	20230814	160300	271561460	9210	9210	9210	9210	0
296	20230814	160200	271561460	9210	9210	9210	9210	0
297	20230814	160100	271561460	9210	9210	9210	9210	0
298	20230814	160000	271561460	9210	9210	9210	9210	0
299	20230814	155900	271561460	9210	9210	9210	9210	0
300	20230814	155800	271561460	9210	9210	9210	9210	0
301	20230814	155700	271561460	9210	9210	9210	9210	0
302	20230814	155600	271561460	9210	9210	9210	9210	857
303	20230814	155500	271561460	9210	9210	9210	9210	0
304	20230814	155400	271561460	9210	9210	9210	9210	0
305	20230814	155300	271561460	9210	9210	9210	9210	0
306	20230814	155200	271561460	9210	9210	9210	9210	0
307	20230814	155100	271561460	9210	9210	9210	9210	0
308	20230814	155000	271561460	9210	9210	9210	9210	0
309	20230814	154900	271561460	9210	9210	9210	9210	0
310	20230814	154800	271561460	9210	9210	9210	9210	0
311	20230814	154700	271561460	9210	9210	9210	9210	0
312	20230814	154600	271561460	9210	9210	9210	9210	0
313	20230814	154500	271561460	9210	9210	9210	9210	0
314	20230814	154400	271561460	9210	9210	9210	9210	0
315	20230814	154300	271561460	9210	9210	9210	9210	0
316	20230814	154200	271561460	9210	9210	9210	9210	0
317	20230814	154100	271561460	9210	9210	9210	9210	0
318	20230814	154000	271561460	9210	9210	9210	9210	0
319	20230814	153900	271561460	9210	9210	9210	9210	0
320	20230814	153800	271561460	9210	9210	9210	9210	0
321	20230814	153700	271561460	9210	9210	9210	9210	0
322	20230814	153600	271561460	9210	9210	9210	9210	0
323	20230814	153500	271561460	9210	9210	9210	9210	0
324	20230814	153400	271561460	9210	9210	9210	9210	0
325	20230814	153300	271561460	9210	9210	9210	9210	0
326	20230814	153200	271561460	9210	9210	9210	9210	0
327	20230814	153100	271561460	9210	9210	9210	9210	0
328	20230814	153000	271561460	9210	9210	9210	9210	857
329	20230814	152900	263668490	9270	9270	9270	9270	0
330	20230814	152800	263668490	9270	9270	9270	9270	0
331	20230814	152700	263668490	9270	9270	9270	9270	0
332	20230814	152600	263668490	9270	9270	9270	9270	0
333	20230814	152500	263668490	9270	9270	9270	9270	0
334	20230814	152400	263668490	9270	9270	9270	9270	0
335	20230814	152300	263668490	9270	9270	9270	9270	0
336	20230814	152200	263668490	9270	9270	9270	9270	0
337	20230814	152100	263668490	9270	9270	9270	9270	0
338	20230814	152000	263668490	9270	9270	9270	9270	0
339	20230814	151900	263668490	9270	9250	9270	9230	152
340	20230814	151800	262260040	9230	9260	9260	9230	373
341	20230814	151700	258814830	9270	9270	9270	9270	10
342	20230814	151600	258722130	9270	9270	9270	9270	7
343	20230814	151500	258657240	9280	9280	9280	9280	254
344	20230814	151400	256300120	9290	9290	9290	9290	0
345	20230814	151300	256300120	9290	9290	9290	9290	5
346	20230814	151200	256253670	9300	9300	9300	9300	0
347	20230814	151100	256253670	9300	9300	9300	9280	3
348	20230814	151000	256225790	9300	9300	9300	9300	8
349	20230814	150900	256151390	9250	9250	9250	9250	0
350	20230814	150800	256151390	9250	9250	9250	9250	0
351	20230814	150700	256151390	9250	9250	9250	9250	0
352	20230814	150600	256151390	9250	9250	9250	9250	0
353	20230814	150500	256151390	9250	9250	9250	9250	0
354	20230814	150400	256151390	9250	9250	9250	9250	1
355	20230814	150300	256142140	9380	9380	9380	9380	0
356	20230814	150200	256142140	9380	9280	9380	9280	494
357	20230814	150100	251542030	9280	9280	9280	9280	136
358	20230814	150000	250279950	9270	9240	9270	9240	816
359	20230814	145900	242720570	9200	9200	9200	9200	100
360	20230814	145800	241800570	9200	9200	9200	9200	0
361	20230814	145700	241800570	9200	9200	9200	9200	0
362	20230814	145600	241800570	9200	9230	9240	9200	11
363	20230814	145500	241698980	9200	9200	9200	9200	273
364	20230814	145400	239187380	9200	9200	9200	9200	11
365	20230814	145300	239086180	9200	9210	9210	9200	134
366	20230814	145200	237853070	9200	9200	9200	9200	0
367	20230814	145100	237853070	9200	9200	9200	9200	0
368	20230814	145000	237853070	9200	9200	9200	9200	0
369	20230814	144900	237853070	9200	9200	9200	9200	1
370	20230814	144800	237843870	9200	9200	9200	9200	0
371	20230814	144700	237843870	9200	9200	9200	9200	50
372	20230814	144600	237383870	9200	9200	9200	9200	0
373	20230814	144500	237383870	9200	9200	9200	9200	100
374	20230814	144400	236463870	9200	9200	9200	9200	1
375	20230814	144300	236454670	9200	9200	9200	9200	0
376	20230814	144200	236454670	9200	9200	9200	9200	102
377	20230814	144100	235516270	9250	9250	9250	9250	2
378	20230814	144000	235497770	9200	9200	9200	9200	0
379	20230814	143900	235497770	9200	9200	9200	9200	0
380	20230814	143800	235497770	9200	9200	9200	9200	210
381	20230814	143700	233565770	9210	9230	9230	9210	200
382	20230814	143600	231722530	9250	9250	9250	9250	10
383	20230814	143500	231630030	9250	9250	9250	9250	4
384	20230814	143400	231593030	9250	9250	9250	9250	0
385	20230814	143300	231593030	9250	9250	9250	9250	107
386	20230814	143200	230603280	9250	9250	9250	9250	0
387	20230814	143100	230603280	9250	9250	9250	9250	0
388	20230814	143000	230603280	9250	9240	9250	9240	65
389	20230814	142900	230002050	9250	9250	9250	9250	2
390	20230814	142800	229983550	9250	9250	9250	9250	0
391	20230814	142700	229983550	9250	9250	9250	9250	0
392	20230814	142600	229983550	9250	9230	9250	9230	104
393	20230814	142500	229021580	9220	9220	9220	9220	0
394	20230814	142400	229021580	9220	9220	9220	9220	0
395	20230814	142300	229021580	9220	9220	9220	9220	130
396	20230814	142200	227822980	9220	9220	9220	9220	0
397	20230814	142100	227822980	9220	9220	9220	9220	0
398	20230814	142000	227822980	9220	9220	9220	9220	178
399	20230814	141900	226181820	9200	9200	9200	9200	55
400	20230814	141800	225675820	9210	9210	9210	9210	13
401	20230814	141700	225556090	9220	9220	9220	9220	5
402	20230814	141600	225509990	9220	9220	9220	9220	1
403	20230814	141500	225500770	9210	9210	9210	9210	18
404	20230814	141400	225334990	9210	9210	9210	9200	820
405	20230814	141300	217789170	9210	9210	9210	9210	0
406	20230814	141200	217789170	9210	9210	9210	9210	0
407	20230814	141100	217789170	9210	9210	9210	9210	10
408	20230814	141000	217697070	9220	9220	9220	9220	0
409	20230814	140900	217697070	9220	9220	9220	9220	0
410	20230814	140800	217697070	9220	9210	9220	9210	183
411	20230814	140700	216010660	9210	9210	9210	9210	2
412	20230814	140600	215992240	9210	9210	9210	9210	0
413	20230814	140500	215992240	9210	9210	9210	9210	0
414	20230814	140400	215992240	9210	9210	9210	9210	0
415	20230814	140300	215992240	9210	9210	9210	9210	71
416	20230814	140200	215338330	9210	9210	9210	9210	300
417	20230814	140100	212575330	9220	9220	9220	9220	16
418	20230814	140000	212427810	9220	9220	9220	9220	108
419	20230814	135900	211432050	9220	9220	9220	9220	0
420	20230814	135800	211432050	9220	9220	9220	9220	0
421	20230814	135700	211432050	9220	9220	9220	9220	308
422	20230814	135600	208592290	9220	9220	9220	9220	0
423	20230814	135500	208592290	9220	9220	9220	9220	0
424	20230814	135400	208592290	9220	9220	9220	9220	167
425	20230814	135300	207052550	9230	9230	9230	9230	0
426	20230814	135200	207052550	9230	9230	9230	9230	10
427	20230814	135100	206960250	9230	9230	9230	9230	0
428	20230814	135000	206960250	9230	9230	9230	9230	0
429	20230814	134900	206960250	9230	9230	9230	9230	1
430	20230814	134800	206951020	9230	9230	9230	9230	1
431	20230814	134700	206941790	9220	9220	9220	9220	21
432	20230814	134600	206748170	9230	9230	9230	9230	0
433	20230814	134500	206748170	9230	9230	9230	9230	0
434	20230814	134400	206748170	9230	9230	9230	9230	5
435	20230814	134300	206702020	9230	9230	9230	9230	4
436	20230814	134200	206665100	9220	9220	9220	9220	7
437	20230814	134100	206600560	9220	9220	9220	9220	0
438	20230814	134000	206600560	9220	9220	9220	9220	336
439	20230814	133900	203502640	9230	9240	9240	9230	3
440	20230814	133800	203474930	9240	9240	9240	9240	5
441	20230814	133700	203428730	9230	9230	9230	9230	0
442	20230814	133600	203428730	9230	9230	9230	9230	0
443	20230814	133500	203428730	9230	9240	9240	9230	38
444	20230814	133400	203077630	9230	9230	9230	9230	1
445	20230814	133300	203068400	9230	9230	9230	9230	0
446	20230814	133200	203068400	9230	9230	9230	9230	50
447	20230814	133100	202606900	9220	9220	9220	9220	0
448	20230814	133000	202606900	9220	9240	9240	9220	374
449	20230814	132900	199158100	9230	9230	9230	9230	3
450	20230814	132800	199130410	9230	9230	9230	9230	0
451	20230814	132700	199130410	9230	9230	9230	9230	1
452	20230814	132600	199121180	9230	9230	9230	9230	0
453	20230814	132500	199121180	9230	9230	9230	9230	1
454	20230814	132400	199111950	9230	9230	9230	9230	100
455	20230814	132300	198188950	9240	9240	9240	9240	0
456	20230814	132200	198188950	9240	9240	9240	9240	0
457	20230814	132100	198188950	9240	9240	9240	9240	42
458	20230814	132000	197800870	9230	9230	9230	9230	0
459	20230814	131900	197800870	9230	9230	9230	9230	0
460	20230814	131800	197800870	9230	9230	9230	9230	51
461	20230814	131700	197330140	9240	9230	9240	9230	121
462	20230814	131600	196213250	9240	9240	9240	9240	1
463	20230814	131500	196204010	9230	9230	9230	9230	0
464	20230814	131400	196204010	9230	9230	9230	9230	0
465	20230814	131300	196204010	9230	9230	9230	9230	30
466	20230814	131200	195927110	9240	9240	9240	9240	0
467	20230814	131100	195927110	9240	9240	9240	9240	100
468	20230814	131000	195003110	9240	9240	9240	9240	0
469	20230814	130900	195003110	9240	9240	9240	9240	115
470	20230814	130800	193940510	9220	9220	9220	9220	0
471	20230814	130700	193940510	9220	9220	9220	9220	0
472	20230814	130600	193940510	9220	9220	9220	9220	0
473	20230814	130500	193940510	9220	9220	9220	9220	0
474	20230814	130400	193940510	9220	9220	9220	9220	0
475	20230814	130300	193940510	9220	9220	9220	9220	0
476	20230814	130200	193940510	9220	9220	9220	9220	0
477	20230814	130100	193940510	9220	9220	9220	9220	0
478	20230814	130000	193940510	9220	9230	9230	9220	134
479	20230814	125900	192704220	9240	9240	9240	9240	0
480	20230814	125800	192704220	9240	9240	9240	9240	0
481	20230814	125700	192704220	9240	9240	9240	9240	0
482	20230814	125600	192704220	9240	9240	9240	9240	0
483	20230814	125500	192704220	9240	9240	9240	9240	258
484	20230814	125400	190320300	9240	9240	9240	9240	0
485	20230814	125300	190320300	9240	9240	9240	9240	0
486	20230814	125200	190320300	9240	9240	9240	9240	100
487	20230814	125100	189396300	9240	9240	9240	9240	106
488	20230814	125000	188416860	9260	9260	9260	9260	0
489	20230814	124900	188416860	9260	9260	9260	9260	15
490	20230814	124800	188277960	9260	9260	9260	9260	2
491	20230814	124700	188259440	9250	9250	9250	9250	0
492	20230814	124600	188259440	9250	9250	9250	9250	1
493	20230814	124500	188250190	9270	9270	9270	9270	0
494	20230814	124400	188250190	9270	9270	9270	9270	0
495	20230814	124300	188250190	9270	9270	9270	9270	2
496	20230814	124200	188231650	9270	9270	9270	9270	2
497	20230814	124100	188213110	9250	9250	9250	9250	0
498	20230814	124000	188213110	9250	9270	9270	9250	33
499	20230814	123900	187907820	9270	9270	9270	9270	0
500	20230814	123800	187907820	9270	9270	9270	9270	6
501	20230814	123700	187852200	9270	9260	9270	9260	20
502	20230814	123600	187666810	9270	9270	9270	9270	0
503	20230814	123500	187666810	9270	9270	9270	9270	0
504	20230814	123400	187666810	9270	9270	9270	9270	1
505	20230814	123300	187657540	9280	9280	9280	9280	0
506	20230814	123200	187657540	9280	9280	9280	9280	0
507	20230814	123100	187657540	9280	9300	9300	9280	3
508	20230814	123000	187629670	9310	9310	9310	9310	0
509	20230814	122900	187629670	9310	9310	9310	9310	0
510	20230814	122800	187629670	9310	9310	9310	9310	11
511	20230814	122700	187527260	9310	9310	9310	9310	0
512	20230814	122600	187527260	9310	9310	9310	9310	10
513	20230814	122500	187434160	9320	9320	9320	9320	0
514	20230814	122400	187434160	9320	9320	9320	9320	0
515	20230814	122300	187434160	9320	9230	9320	9230	568
516	20230814	122200	182160440	9210	9210	9210	9210	0
517	20230814	122100	182160440	9210	9210	9210	9210	0
518	20230814	122000	182160440	9210	9210	9210	9210	1
519	20230814	121900	182151230	9230	9230	9230	9230	0
520	20230814	121800	182151230	9230	9230	9230	9230	0
521	20230814	121700	182151230	9230	9230	9230	9230	1
522	20230814	121600	182142000	9210	9210	9210	9210	0
523	20230814	121500	182142000	9210	9210	9210	9210	0
524	20230814	121400	182142000	9210	9210	9210	9210	0
525	20230814	121300	182142000	9210	9210	9210	9210	0
526	20230814	121200	182142000	9210	9220	9220	9210	5
527	20230814	121100	182095930	9220	9220	9220	9220	0
528	20230814	121000	182095930	9220	9210	9220	9210	64
529	20230814	120900	181505900	9200	9200	9200	9200	0
530	20230814	120800	181505900	9200	9200	9200	9200	205
531	20230814	120700	179619900	9200	9200	9200	9200	0
532	20230814	120600	179619900	9200	9200	9200	9200	70
533	20230814	120500	178975900	9220	9220	9220	9220	1
534	20230814	120400	178966680	9210	9210	9210	9210	0
535	20230814	120300	178966680	9210	9210	9210	9210	0
536	20230814	120200	178966680	9210	9210	9210	9210	0
537	20230814	120100	178966680	9210	9210	9210	9210	0
538	20230814	120000	178966680	9210	9210	9210	9210	0
539	20230814	115900	178966680	9210	9210	9210	9210	0
540	20230814	115800	178966680	9210	9210	9210	9210	389
541	20230814	115700	175383990	9210	9210	9210	9210	10
542	20230814	115600	175291890	9210	9210	9210	9210	55
543	20230814	115500	174785340	9210	9220	9220	9210	73
544	20230814	115400	174112970	9220	9220	9220	9220	0
545	20230814	115300	174112970	9220	9220	9220	9220	0
546	20230814	115200	174112970	9220	9220	9220	9220	0
547	20230814	115100	174112970	9220	9220	9220	9220	1
548	20230814	115000	174103750	9210	9210	9210	9210	27
549	20230814	114900	173855080	9230	9230	9230	9230	177
550	20230814	114800	172221370	9220	9220	9220	9220	50
551	20230814	114700	171760370	9220	9220	9220	9220	1
552	20230814	114600	171751150	9220	9220	9220	9220	0
553	20230814	114500	171751150	9220	9220	9220	9220	0
554	20230814	114400	171751150	9220	9220	9220	9220	10
555	20230814	114300	171658950	9220	9220	9220	9220	1
556	20230814	114200	171649730	9220	9220	9220	9220	45
557	20230814	114100	171234830	9230	9230	9230	9230	2
558	20230814	114000	171216370	9230	9220	9230	9220	4
559	20230814	113900	171179470	9210	9210	9210	9210	0
560	20230814	113800	171179470	9210	9210	9210	9210	5
561	20230814	113700	171133420	9210	9210	9210	9210	0
562	20230814	113600	171133420	9210	9210	9210	9210	4
563	20230814	113500	171096580	9210	9210	9210	9210	0
564	20230814	113400	171096580	9210	9210	9210	9210	0
565	20230814	113300	171096580	9210	9210	9210	9210	0
566	20230814	113200	171096580	9210	9210	9210	9210	0
567	20230814	113100	171096580	9210	9200	9210	9200	66
568	20230814	113000	170489220	9200	9200	9200	9200	0
569	20230814	112900	170489220	9200	9200	9200	9200	0
570	20230814	112800	170489220	9200	9200	9200	9200	0
571	20230814	112700	170489220	9200	9200	9200	9200	0
572	20230814	112600	170489220	9200	9200	9200	9200	0
573	20230814	112500	170489220	9200	9200	9200	9200	0
574	20230814	112400	170489220	9200	9200	9200	9200	1
575	20230814	112300	170480020	9200	9200	9200	9200	1
576	20230814	112200	170470820	9180	9180	9180	9180	0
577	20230814	112100	170470820	9180	9180	9180	9180	1
578	20230814	112000	170461640	9190	9190	9190	9190	54
579	20230814	111900	169965380	9180	9180	9180	9180	15
580	20230814	111800	169827680	9180	9180	9180	9180	18
581	20230814	111700	169662440	9180	9180	9180	9180	55
582	20230814	111600	169157540	9180	9180	9180	9180	12
583	20230814	111500	169047380	9180	9180	9180	9180	14
584	20230814	111400	168918860	9180	9170	9180	9170	101
585	20230814	111300	167992680	9170	9180	9180	9170	542
586	20230814	111200	163020960	9180	9180	9180	9180	19
587	20230814	111100	162846540	9180	9200	9200	9180	538
588	20230814	111000	157899420	9200	9200	9200	9200	3
589	20230814	110900	157871820	9200	9200	9200	9200	0
590	20230814	110800	157871820	9200	9210	9210	9200	103
591	20230814	110700	156923220	9200	9200	9200	9200	0
592	20230814	110600	156923220	9200	9200	9200	9200	0
593	20230814	110500	156923220	9200	9200	9200	9200	0
594	20230814	110400	156923220	9200	9200	9200	9200	20
595	20230814	110300	156739220	9210	9210	9210	9210	0
596	20230814	110200	156739220	9210	9210	9210	9210	275
597	20230814	110100	154206470	9210	9210	9210	9210	10
598	20230814	110000	154114370	9210	9210	9210	9210	5
599	20230814	105900	154068320	9220	9220	9220	9220	86
600	20230814	105800	153275400	9220	9220	9220	9220	0
601	20230814	105700	153275400	9220	9220	9220	9220	0
602	20230814	105600	153275400	9220	9220	9220	9220	0
603	20230814	105500	153275400	9220	9220	9220	9220	200
604	20230814	105400	151431400	9210	9210	9210	9210	0
605	20230814	105300	151431400	9210	9210	9210	9210	0
606	20230814	105200	151431400	9210	9210	9210	9210	0
607	20230814	105100	151431400	9210	9210	9210	9210	0
608	20230814	105000	151431400	9210	9210	9210	9210	0
609	20230814	104900	151431400	9210	9210	9210	9210	0
610	20230814	104800	151431400	9210	9210	9210	9210	0
611	20230814	104700	151431400	9210	9210	9210	9210	0
612	20230814	104600	151431400	9210	9210	9210	9210	0
613	20230814	104500	151431400	9210	9210	9210	9210	0
614	20230814	104400	151431400	9210	9210	9210	9210	0
615	20230814	104300	151431400	9210	9210	9210	9210	0
616	20230814	104200	151431400	9210	9210	9210	9210	1
617	20230814	104100	151422190	9210	9210	9210	9210	38
618	20230814	104000	151072210	9200	9200	9200	9200	229
619	20230814	103900	148965410	9190	9220	9220	9190	471
620	20230814	103800	144630050	9230	9230	9230	9230	1
621	20230814	103700	144620820	9220	9220	9220	9220	0
622	20230814	103600	144620820	9220	9220	9220	9220	0
623	20230814	103500	144620820	9220	9220	9220	9220	42
624	20230814	103400	144233580	9220	9230	9250	9220	155
625	20230814	103300	142801170	9240	9240	9240	9240	1
626	20230814	103200	142791930	9260	9260	9260	9260	1
627	20230814	103100	142782670	9200	9250	9250	9200	2001
628	20230814	103000	124341550	9240	9240	9240	9240	1
629	20230814	102900	124332310	9310	9310	9310	9310	0
630	20230814	102800	124332310	9310	9310	9310	9310	0
631	20230814	102700	124332310	9310	9260	9310	9260	24
632	20230814	102600	124109800	9240	9240	9240	9240	0
633	20230814	102500	124109800	9240	9240	9240	9240	2
634	20230814	102400	124091320	9240	9240	9240	9240	5
635	20230814	102300	124045120	9240	9240	9240	9240	0
636	20230814	102200	124045120	9240	9240	9240	9240	47
637	20230814	102100	123610840	9230	9260	9260	9230	107
638	20230814	102000	122621130	9280	9280	9280	9280	0
639	20230814	101900	122621130	9280	9290	9290	9280	78
640	20230814	101800	121896650	9320	9320	9320	9320	1
641	20230814	101700	121887330	9290	9320	9320	9290	21
642	20230814	101600	121692210	9290	9290	9290	9290	0
643	20230814	101500	121692210	9290	9290	9290	9290	1
644	20230814	101400	121682920	9290	9290	9290	9290	0
645	20230814	101300	121682920	9290	9290	9290	9290	0
646	20230814	101200	121682920	9290	9260	9300	9260	17
647	20230814	101100	121524980	9280	9290	9290	9250	12
648	20230814	101000	121413600	9290	9250	9290	9250	92
649	20230814	100900	120560410	9250	9250	9250	9250	8
650	20230814	100800	120486410	9220	9220	9220	9220	264
651	20230814	100700	118052330	9230	9230	9230	9230	19
652	20230814	100600	117876960	9230	9230	9230	9230	162
653	20230814	100500	116381700	9230	9230	9230	9230	15
654	20230814	100400	116243250	9230	9250	9250	9230	238
655	20230814	100300	114043760	9250	9240	9250	9240	3
656	20230814	100200	114016020	9250	9230	9250	9230	494
657	20230814	100100	109455770	9240	9270	9270	9240	247
658	20230814	100000	107172220	9280	9310	9310	9270	67
659	20230814	095900	106550450	9300	9320	9320	9300	2
660	20230814	095800	106531830	9340	9290	9340	9290	22
661	20230814	095700	106326970	9350	9350	9350	9320	54
662	20230814	095600	105822130	9350	9350	9350	9350	10
663	20230814	095500	105728630	9290	9290	9290	9290	1
664	20230814	095400	105719340	9280	9280	9280	9280	0
665	20230814	095300	105719340	9280	9280	9280	9280	118
666	20230814	095200	104624300	9270	9260	9270	9230	425
667	20230814	095100	100695740	9260	9260	9260	9260	0
668	20230814	095000	100695740	9260	9270	9270	9260	325
669	20230814	094900	97685410	9280	9280	9280	9280	35
670	20230814	094800	97360610	9270	9270	9270	9270	0
671	20230814	094700	97360610	9270	9270	9270	9270	200
672	20230814	094600	95506610	9270	9300	9300	9270	639
673	20230814	094500	89575740	9300	9310	9310	9300	223
674	20230814	094400	87501720	9360	9360	9360	9360	1
675	20230814	094300	87492360	9370	9370	9370	9370	426
676	20230814	094200	83500740	9370	9370	9370	9370	3
677	20230814	094100	83472630	9380	9380	9380	9380	3
678	20230814	094000	83444490	9380	9380	9380	9380	0
679	20230814	093900	83444490	9380	9380	9380	9380	406
680	20230814	093800	79636210	9390	9390	9390	9390	2
681	20230814	093700	79617430	9390	9390	9390	9390	11
682	20230814	093600	79514140	9300	9340	9340	9300	5
683	20230814	093500	79467600	9360	9360	9360	9360	0
684	20230814	093400	79467600	9360	9350	9360	9350	5
685	20230814	093300	79420830	9360	9290	9360	9290	7
686	20230814	093200	79355590	9290	9290	9290	9290	100
687	20230814	093100	78426590	9300	9330	9330	9300	130
688	20230814	093000	77216700	9290	9290	9290	9290	0
689	20230814	092900	77216700	9290	9380	9380	9290	321
690	20230814	092800	74231920	9380	9350	9380	9350	3
691	20230814	092700	74203810	9290	9330	9330	9290	843
692	20230814	092600	66354110	9330	9330	9330	9330	0
693	20230814	092500	66354110	9330	9330	9330	9330	50
694	20230814	092400	65887610	9340	9350	9350	9340	323
695	20230814	092300	62869660	9350	9370	9370	9350	11
696	20230814	092200	62766730	9370	9370	9370	9370	535
697	20230814	092100	57753780	9370	9370	9370	9370	13
698	20230814	092000	57631970	9370	9370	9370	9370	54
699	20230814	091900	57125990	9370	9360	9370	9360	82
700	20230814	091800	56358320	9310	9310	9310	9310	0
701	20230814	091700	56358320	9310	9360	9370	9310	670
702	20230814	091600	50110660	9360	9360	9360	9360	0
703	20230814	091500	50110660	9360	9400	9400	9350	68
704	20230814	091400	49474180	9400	9400	9400	9400	0
705	20230814	091300	49474180	9400	9400	9400	9400	92
706	20230814	091200	48609380	9400	9330	9400	9330	294
707	20230814	091100	45859960	9330	9330	9330	9330	57
708	20230814	091000	45328150	9330	9340	9340	9330	63
709	20230814	090900	44739890	9330	9340	9340	9330	40
710	20230814	090800	44366390	9400	9320	9400	9320	41
711	20230814	090700	43983470	9450	9350	9470	9320	1312
712	20230814	090600	31747540	9350	9370	9370	9350	1309
713	20230814	090500	19494150	9430	9430	9430	9360	107
714	20230814	090400	18491880	9420	9420	9420	9410	64
715	20230814	090300	17889010	9410	9380	9410	9350	363
716	20230814	090200	14487900	9380	9390	9410	9380	294
717	20230814	090100	11728540	9390	9540	9540	9390	15
718	20230814	090000	11586940	9340	9540	9550	9330	1225