KissMeData/048260/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	191700	3019100000	1900000	1900000	1900000	1900000	284
3	20230809	191600	3019100000	1900000	1900000	1900000	1900000	0
4	20230809	191500	3019100000	1900000	1900000	1900000	1900000	0
5	20230809	191400	3019100000	1900000	1900000	1900000	1900000	0
6	20230809	191300	3019100000	1900000	1900000	1900000	1900000	0
7	20230809	191200	3019100000	1900000	1900000	1900000	1900000	0
8	20230809	191100	3019100000	1900000	1900000	1900000	1900000	0
9	20230809	191000	3019100000	1900000	1900000	1900000	1900000	0
10	20230809	190900	3019100000	1900000	1900000	1900000	1900000	0
11	20230809	190800	3019100000	1900000	1900000	1900000	1900000	0
12	20230809	190700	3019100000	1900000	1900000	1900000	1900000	0
13	20230809	190600	3019100000	1900000	1900000	1900000	1900000	0
14	20230809	190500	3019100000	1900000	1900000	1900000	1900000	0
15	20230809	190400	3019100000	1900000	1900000	1900000	1900000	0
16	20230809	190300	3019100000	1900000	1900000	1900000	1900000	0
17	20230809	190200	3019100000	1900000	1900000	1900000	1900000	0
18	20230809	190100	3019100000	1900000	1900000	1900000	1900000	0
19	20230809	190000	3019100000	1900000	1900000	1900000	1900000	0
20	20230809	185900	3019100000	1900000	1900000	1900000	1900000	0
21	20230809	185800	3019100000	1900000	1900000	1900000	1900000	0
22	20230809	185700	3019100000	1900000	1900000	1900000	1900000	0
23	20230809	185600	3019100000	1900000	1900000	1900000	1900000	0
24	20230809	185500	3019100000	1900000	1900000	1900000	1900000	0
25	20230809	185400	3019100000	1900000	1900000	1900000	1900000	0
26	20230809	185300	3019100000	1900000	1900000	1900000	1900000	0
27	20230809	185200	3019100000	1900000	1900000	1900000	1900000	0
28	20230809	185100	3019100000	1900000	1900000	1900000	1900000	0
29	20230809	185000	3019100000	1900000	1900000	1900000	1900000	0
30	20230809	184900	3019100000	1900000	1900000	1900000	1900000	0
31	20230809	184800	3019100000	1900000	1900000	1900000	1900000	0
32	20230809	184700	3019100000	1900000	1900000	1900000	1900000	284
33	20230809	184600	3019100000	1900000	1900000	1900000	1900000	0
34	20230809	184500	3019100000	1900000	1900000	1900000	1900000	0
35	20230809	184400	3019100000	1900000	1900000	1900000	1900000	0
36	20230809	184300	3019100000	1900000	1900000	1900000	1900000	0
37	20230809	184200	3019100000	1900000	1900000	1900000	1900000	0
38	20230809	184100	3019100000	1900000	1900000	1900000	1900000	0
39	20230809	184000	3019100000	1900000	1900000	1900000	1900000	0
40	20230809	183900	3019100000	1900000	1900000	1900000	1900000	0
41	20230809	183800	3019100000	1900000	1900000	1900000	1900000	0
42	20230809	183700	3019100000	1900000	1900000	1900000	1900000	0
43	20230809	183600	3019100000	1900000	1900000	1900000	1900000	0
44	20230809	183500	3019100000	1900000	1900000	1900000	1900000	0
45	20230809	183400	3019100000	1900000	1900000	1900000	1900000	0
46	20230809	183300	3019100000	1900000	1900000	1900000	1900000	0
47	20230809	183200	3019100000	1900000	1900000	1900000	1900000	0
48	20230809	183100	3019100000	1900000	1900000	1900000	1900000	0
49	20230809	183000	3019100000	1900000	1900000	1900000	1900000	0
50	20230809	182900	3019100000	1900000	1900000	1900000	1900000	0
51	20230809	182800	3019100000	1900000	1900000	1900000	1900000	0
52	20230809	182700	3019100000	1900000	1900000	1900000	1900000	0
53	20230809	182600	3019100000	1900000	1900000	1900000	1900000	0
54	20230809	182500	3019100000	1900000	1900000	1900000	1900000	0
55	20230809	182400	3019100000	1900000	1900000	1900000	1900000	0
56	20230809	182300	3019100000	1900000	1900000	1900000	1900000	0
57	20230809	182200	3019100000	1900000	1900000	1900000	1900000	0
58	20230809	182100	3019100000	1900000	1900000	1900000	1900000	0
59	20230809	182000	3019100000	1900000	1900000	1900000	1900000	0
60	20230809	181900	3019100000	1900000	1900000	1900000	1900000	0
61	20230809	181800	3019100000	1900000	1900000	1900000	1900000	0
62	20230809	181700	3019100000	1900000	1900000	1900000	1900000	284
63	20230809	181600	3019100000	1900000	1900000	1900000	1900000	0
64	20230809	181500	3019100000	1900000	1900000	1900000	1900000	0
65	20230809	181400	3019100000	1900000	1900000	1900000	1900000	0
66	20230809	181300	3019100000	1900000	1900000	1900000	1900000	0
67	20230809	181200	3019100000	1900000	1900000	1900000	1900000	0
68	20230809	181100	3019100000	1900000	1900000	1900000	1900000	0
69	20230809	181000	3019100000	1900000	1900000	1900000	1900000	0
70	20230809	180900	3019100000	1900000	1900000	1900000	1900000	0
71	20230809	180800	3019100000	1900000	1900000	1900000	1900000	0
72	20230809	180700	3019100000	1900000	1900000	1900000	1900000	0
73	20230809	180600	3019100000	1900000	1900000	1900000	1900000	0
74	20230809	180500	3019100000	1900000	1900000	1900000	1900000	0
75	20230809	180400	3019100000	1900000	1900000	1900000	1900000	0
76	20230809	180300	3019100000	1900000	1900000	1900000	1900000	0
77	20230809	180200	3019100000	1900000	1900000	1900000	1900000	0
78	20230809	180100	3019100000	1900000	1900000	1900000	1900000	0
79	20230809	180000	3019100000	1900000	1900000	1900000	1900000	0
80	20230809	175900	3019100000	1900000	1900000	1900000	1900000	0
81	20230809	175800	3019100000	1900000	1900000	1900000	1900000	0
82	20230809	175700	3019100000	1900000	1900000	1900000	1900000	0
83	20230809	175600	3019100000	1900000	1900000	1900000	1900000	0
84	20230809	175500	3019100000	1900000	1900000	1900000	1900000	0
85	20230809	175400	3019100000	1900000	1900000	1900000	1900000	0
86	20230809	175300	3019100000	1900000	1900000	1900000	1900000	0
87	20230809	175200	3019100000	1900000	1900000	1900000	1900000	0
88	20230809	175100	3019100000	1900000	1900000	1900000	1900000	0
89	20230809	175000	3019100000	1900000	1900000	1900000	1900000	0
90	20230809	174900	3019100000	1900000	1900000	1900000	1900000	0
91	20230809	174800	3019100000	1900000	1900000	1900000	1900000	0
92	20230809	174700	3019100000	1900000	1900000	1900000	1900000	284
93	20230809	174600	3019100000	1900000	1900000	1900000	1900000	0
94	20230809	174500	3019100000	1900000	1900000	1900000	1900000	0
95	20230809	174400	3019100000	1900000	1900000	1900000	1900000	0
96	20230809	174300	3019100000	1900000	1900000	1900000	1900000	0
97	20230809	174200	3019100000	1900000	1900000	1900000	1900000	0
98	20230809	174100	3019100000	1900000	1900000	1900000	1900000	0
99	20230809	174000	3019100000	1900000	1900000	1900000	1900000	0
100	20230809	173900	3019100000	1900000	1900000	1900000	1900000	0
101	20230809	173800	3019100000	1900000	1900000	1900000	1900000	0
102	20230809	173700	3019100000	1900000	1900000	1900000	1900000	0
103	20230809	173600	3019100000	1900000	1900000	1900000	1900000	0
104	20230809	173500	3019100000	1900000	1900000	1900000	1900000	0
105	20230809	173400	3019100000	1900000	1900000	1900000	1900000	0
106	20230809	173300	3019100000	1900000	1900000	1900000	1900000	0
107	20230809	173200	3019100000	1900000	1900000	1900000	1900000	0
108	20230809	173100	3019100000	1900000	1900000	1900000	1900000	0
109	20230809	173000	3019100000	1900000	1900000	1900000	1900000	0
110	20230809	172900	3019100000	1900000	1900000	1900000	1900000	0
111	20230809	172800	3019100000	1900000	1900000	1900000	1900000	0
112	20230809	172700	3019100000	1900000	1900000	1900000	1900000	0
113	20230809	172600	3019100000	1900000	1900000	1900000	1900000	0
114	20230809	172500	3019100000	1900000	1900000	1900000	1900000	0
115	20230809	172400	3019100000	1900000	1900000	1900000	1900000	0
116	20230809	172300	3019100000	1900000	1900000	1900000	1900000	0
117	20230809	172200	3019100000	1900000	1900000	1900000	1900000	0
118	20230809	172100	3019100000	1900000	1900000	1900000	1900000	0
119	20230809	172000	3019100000	1900000	1900000	1900000	1900000	0
120	20230809	171900	3019100000	1900000	1900000	1900000	1900000	0
121	20230809	171800	3019100000	1900000	1900000	1900000	1900000	0
122	20230809	171700	3019100000	1900000	1900000	1900000	1900000	284
123	20230809	171600	3019100000	1900000	1900000	1900000	1900000	0
124	20230809	171500	3019100000	1900000	1900000	1900000	1900000	0
125	20230809	171400	3019100000	1900000	1900000	1900000	1900000	0
126	20230809	171300	3019100000	1900000	1900000	1900000	1900000	0
127	20230809	171200	3019100000	1900000	1900000	1900000	1900000	0
128	20230809	171100	3019100000	1900000	1900000	1900000	1900000	0
129	20230809	171000	3019100000	1900000	1900000	1900000	1900000	0
130	20230809	170900	3019100000	1900000	1900000	1900000	1900000	0
131	20230809	170800	3019100000	1900000	1900000	1900000	1900000	0
132	20230809	170700	3019100000	1900000	1900000	1900000	1900000	0
133	20230809	170600	3019100000	1900000	1900000	1900000	1900000	0
134	20230809	170500	3019100000	1900000	1900000	1900000	1900000	0
135	20230809	170400	3019100000	1900000	1900000	1900000	1900000	0
136	20230809	170300	3019100000	1900000	1900000	1900000	1900000	0
137	20230809	170200	3019100000	1900000	1900000	1900000	1900000	0
138	20230809	170100	3019100000	1900000	1900000	1900000	1900000	0
139	20230809	170000	3019100000	1900000	1900000	1900000	1900000	0
140	20230809	165900	3019100000	1900000	1900000	1900000	1900000	0
141	20230809	165800	3019100000	1900000	1900000	1900000	1900000	0
142	20230809	165700	3019100000	1900000	1900000	1900000	1900000	0
143	20230809	165600	3019100000	1900000	1900000	1900000	1900000	0
144	20230809	165500	3019100000	1900000	1900000	1900000	1900000	0
145	20230809	165400	3019100000	1900000	1900000	1900000	1900000	0
146	20230809	165300	3019100000	1900000	1900000	1900000	1900000	0
147	20230809	165200	3019100000	1900000	1900000	1900000	1900000	0
148	20230809	165100	3019100000	1900000	1900000	1900000	1900000	0
149	20230809	165000	3019100000	1900000	1900000	1900000	1900000	0
150	20230809	164900	3019100000	1900000	1900000	1900000	1900000	0
151	20230809	164800	3019100000	1900000	1900000	1900000	1900000	0
152	20230809	164700	3019100000	1900000	1900000	1900000	1900000	284
153	20230809	164600	3019100000	1900000	1900000	1900000	1900000	0
154	20230809	164500	3019100000	1900000	1900000	1900000	1900000	0
155	20230809	164400	3019100000	1900000	1900000	1900000	1900000	0
156	20230809	164300	3019100000	1900000	1900000	1900000	1900000	0
157	20230809	164200	3019100000	1900000	1900000	1900000	1900000	0
158	20230809	164100	3019100000	1900000	1900000	1900000	1900000	0
159	20230809	164000	3019100000	1900000	1900000	1900000	1900000	0
160	20230809	163900	3019100000	1900000	1900000	1900000	1900000	0
161	20230809	163800	3019100000	1900000	1900000	1900000	1900000	0
162	20230809	163700	3019100000	1900000	1900000	1900000	1900000	0
163	20230809	163600	3019100000	1900000	1900000	1900000	1900000	0
164	20230809	163500	3019100000	1900000	1900000	1900000	1900000	0
165	20230809	163400	3019100000	1900000	1900000	1900000	1900000	0
166	20230809	163300	3019100000	1900000	1900000	1900000	1900000	0
167	20230809	163200	3019100000	1900000	1900000	1900000	1900000	0
168	20230809	163100	3019100000	1900000	1900000	1900000	1900000	0
169	20230809	163000	3019100000	1900000	1900000	1900000	1900000	0
170	20230809	162900	3019100000	1900000	1900000	1900000	1900000	0
171	20230809	162800	3019100000	1900000	1900000	1900000	1900000	0
172	20230809	162700	3019100000	1900000	1900000	1900000	1900000	0
173	20230809	162600	3019100000	1900000	1900000	1900000	1900000	0
174	20230809	162500	3019100000	1900000	1900000	1900000	1900000	0
175	20230809	162400	3019100000	1900000	1900000	1900000	1900000	0
176	20230809	162300	3019100000	1900000	1900000	1900000	1900000	0
177	20230809	162200	3019100000	1900000	1900000	1900000	1900000	0
178	20230809	162100	3019100000	1900000	1900000	1900000	1900000	0
179	20230809	162000	3019100000	1900000	1900000	1900000	1900000	0
180	20230809	161900	3019100000	1900000	1900000	1900000	1900000	0
181	20230809	161800	3019100000	1900000	1900000	1900000	1900000	0
182	20230809	161700	3019100000	1900000	1900000	1900000	1900000	284
183	20230809	161600	3019100000	1900000	1900000	1900000	1900000	0
184	20230809	161500	3019100000	1900000	1900000	1900000	1900000	0
185	20230809	161400	3019100000	1900000	1900000	1900000	1900000	0
186	20230809	161300	3019100000	1900000	1900000	1900000	1900000	0
187	20230809	161200	3019100000	1900000	1900000	1900000	1900000	0
188	20230809	161100	3019100000	1900000	1900000	1900000	1900000	0
189	20230809	161000	3019100000	1900000	1900000	1900000	1900000	0
190	20230809	160900	3019100000	1900000	1900000	1900000	1900000	0
191	20230809	160800	3019100000	1900000	1900000	1900000	1900000	0
192	20230809	160700	3019100000	1900000	1900000	1900000	1900000	0
193	20230809	160600	3019100000	1900000	1900000	1900000	1900000	0
194	20230809	160500	3019100000	1900000	1900000	1900000	1900000	0
195	20230809	160400	3019100000	1900000	1900000	1900000	1900000	0
196	20230809	160300	3019100000	1900000	1900000	1900000	1900000	0
197	20230809	160200	3019100000	1900000	1900000	1900000	1900000	0
198	20230809	160100	3019100000	1900000	1900000	1900000	1900000	0
199	20230809	160000	3019100000	1900000	1900000	1900000	1900000	0
200	20230809	155900	3019100000	1900000	1900000	1900000	1900000	0
201	20230809	155800	3019100000	1900000	1900000	1900000	1900000	0
202	20230809	155700	3019100000	1900000	1900000	1900000	1900000	0
203	20230809	155600	3019100000	1900000	1900000	1900000	1900000	0
204	20230809	155500	3019100000	1900000	1900000	1900000	1900000	0
205	20230809	155400	3019100000	1900000	1900000	1900000	1900000	0
206	20230809	155300	3019100000	1900000	1900000	1900000	1900000	0
207	20230809	155200	3019100000	1900000	1900000	1900000	1900000	0
208	20230809	155100	3019100000	1900000	1900000	1900000	1900000	0
209	20230809	155000	3019100000	1900000	1900000	1900000	1900000	0
210	20230809	154900	3019100000	1900000	1900000	1900000	1900000	0
211	20230809	154800	3019100000	1900000	1900000	1900000	1900000	0
212	20230809	154700	3019100000	1900000	1900000	1900000	1900000	284
213	20230809	154600	3019100000	1900000	1900000	1900000	1900000	0
214	20230809	154500	3019100000	1900000	1900000	1900000	1900000	0
215	20230809	154400	3019100000	1900000	1900000	1900000	1900000	0
216	20230809	154300	3019100000	1900000	1900000	1900000	1900000	0
217	20230809	154200	3019100000	1900000	1900000	1900000	1900000	0
218	20230809	154100	3019100000	1900000	1900000	1900000	1900000	0
219	20230809	154000	3019100000	1900000	1900000	1900000	1900000	0
220	20230809	153900	3019100000	1900000	1900000	1900000	1900000	0
221	20230809	153800	3019100000	1900000	1900000	1900000	1900000	0
222	20230809	153700	3019100000	1900000	1900000	1900000	1900000	0
223	20230809	153600	3019100000	1900000	1900000	1900000	1900000	0
224	20230809	153500	3019100000	1900000	1900000	1900000	1900000	0
225	20230809	153400	3019100000	1900000	1900000	1900000	1900000	0
226	20230809	153300	3019100000	1900000	1900000	1900000	1900000	0
227	20230809	153200	3019100000	1900000	1900000	1900000	1900000	0
228	20230809	153100	3019100000	1900000	1900000	1900000	1900000	0
229	20230809	153000	3019100000	1900000	1900000	1900000	1900000	284
230	20230809	152900	2479500000	1900000	1900000	1900000	1900000	0
231	20230809	152800	2479500000	1900000	1900000	1900000	1900000	0
232	20230809	152700	2479500000	1900000	1900000	1900000	1900000	0
233	20230809	152600	2479500000	1900000	1900000	1900000	1900000	0
234	20230809	152500	2479500000	1900000	1900000	1900000	1900000	0
235	20230809	152400	2479500000	1900000	1900000	1900000	1900000	0
236	20230809	152300	2479500000	1900000	1900000	1900000	1900000	0
237	20230809	152200	2479500000	1900000	1900000	1900000	1900000	0
238	20230809	152100	2479500000	1900000	1900000	1900000	1900000	0
239	20230809	152000	2479500000	1900000	1900000	1900000	1900000	0
240	20230809	151900	2479500000	1900000	1900000	1900000	1900000	0
241	20230809	151800	2479500000	1900000	1900000	1900000	1900000	0
242	20230809	151700	2479500000	1900000	1900000	1900000	1900000	0
243	20230809	151600	2479500000	1900000	1900000	1900000	1900000	0
244	20230809	151500	2479500000	1900000	1900000	1900000	1900000	0
245	20230809	151400	2479500000	1900000	1900000	1900000	1900000	0
246	20230809	151300	2479500000	1900000	1900000	1900000	1900000	0
247	20230809	151200	2479500000	1900000	1900000	1900000	1900000	0
248	20230809	151100	2479500000	1900000	1900000	1900000	1900000	0
249	20230809	151000	2479500000	1900000	1900000	1900000	1900000	0
250	20230809	150900	2479500000	1900000	1900000	1900000	1900000	0
251	20230809	150800	2479500000	1900000	1900000	1900000	1900000	0
252	20230809	150700	2479500000	1900000	1900000	1900000	1900000	0
253	20230809	150600	2479500000	1900000	1900000	1900000	1900000	0
254	20230809	150500	2479500000	1900000	1900000	1900000	1900000	0
255	20230809	150400	2479500000	1900000	1900000	1900000	1900000	0
256	20230809	150300	2479500000	1900000	1900000	1900000	1900000	0
257	20230809	150200	2479500000	1900000	1900000	1900000	1900000	0
258	20230809	150100	2479500000	1900000	1900000	1900000	1900000	0
259	20230809	150000	2479500000	1900000	1900000	1900000	1900000	127
260	20230809	145900	2238200000	1900000	1900000	1900000	1900000	0
261	20230809	145800	2238200000	1900000	1900000	1900000	1900000	0
262	20230809	145700	2238200000	1900000	1900000	1900000	1900000	0
263	20230809	145600	2238200000	1900000	1900000	1900000	1900000	0
264	20230809	145500	2238200000	1900000	1900000	1900000	1900000	0
265	20230809	145400	2238200000	1900000	1900000	1900000	1900000	0
266	20230809	145300	2238200000	1900000	1900000	1900000	1900000	0
267	20230809	145200	2238200000	1900000	1900000	1900000	1900000	0
268	20230809	145100	2238200000	1900000	1900000	1900000	1900000	0
269	20230809	145000	2238200000	1900000	1900000	1900000	1900000	0
270	20230809	144900	2238200000	1900000	1900000	1900000	1900000	0
271	20230809	144800	2238200000	1900000	1900000	1900000	1900000	0
272	20230809	144700	2238200000	1900000	1900000	1900000	1900000	0
273	20230809	144600	2238200000	1900000	1900000	1900000	1900000	0
274	20230809	144500	2238200000	1900000	1900000	1900000	1900000	0
275	20230809	144400	2238200000	1900000	1900000	1900000	1900000	0
276	20230809	144300	2238200000	1900000	1900000	1900000	1900000	0
277	20230809	144200	2238200000	1900000	1900000	1900000	1900000	0
278	20230809	144100	2238200000	1900000	1900000	1900000	1900000	0
279	20230809	144000	2238200000	1900000	1900000	1900000	1900000	0
280	20230809	143900	2238200000	1900000	1900000	1900000	1900000	0
281	20230809	143800	2238200000	1900000	1900000	1900000	1900000	0
282	20230809	143700	2238200000	1900000	1900000	1900000	1900000	0
283	20230809	143600	2238200000	1900000	1900000	1900000	1900000	0
284	20230809	143500	2238200000	1900000	1900000	1900000	1900000	0
285	20230809	143400	2238200000	1900000	1900000	1900000	1900000	0
286	20230809	143300	2238200000	1900000	1900000	1900000	1900000	0
287	20230809	143200	2238200000	1900000	1900000	1900000	1900000	0
288	20230809	143100	2238200000	1900000	1900000	1900000	1900000	0
289	20230809	143000	2238200000	1900000	1900000	1900000	1900000	90
290	20230809	142900	2067200000	1900000	1900000	1900000	1900000	0
291	20230809	142800	2067200000	1900000	1900000	1900000	1900000	0
292	20230809	142700	2067200000	1900000	1900000	1900000	1900000	0
293	20230809	142600	2067200000	1900000	1900000	1900000	1900000	0
294	20230809	142500	2067200000	1900000	1900000	1900000	1900000	0
295	20230809	142400	2067200000	1900000	1900000	1900000	1900000	0
296	20230809	142300	2067200000	1900000	1900000	1900000	1900000	0
297	20230809	142200	2067200000	1900000	1900000	1900000	1900000	0
298	20230809	142100	2067200000	1900000	1900000	1900000	1900000	0
299	20230809	142000	2067200000	1900000	1900000	1900000	1900000	0
300	20230809	141900	2067200000	1900000	1900000	1900000	1900000	0
301	20230809	141800	2067200000	1900000	1900000	1900000	1900000	0
302	20230809	141700	2067200000	1900000	1900000	1900000	1900000	0
303	20230809	141600	2067200000	1900000	1900000	1900000	1900000	0
304	20230809	141500	2067200000	1900000	1900000	1900000	1900000	0
305	20230809	141400	2067200000	1900000	1900000	1900000	1900000	0
306	20230809	141300	2067200000	1900000	1900000	1900000	1900000	0
307	20230809	141200	2067200000	1900000	1900000	1900000	1900000	0
308	20230809	141100	2067200000	1900000	1900000	1900000	1900000	0
309	20230809	141000	2067200000	1900000	1900000	1900000	1900000	0
310	20230809	140900	2067200000	1900000	1900000	1900000	1900000	0
311	20230809	140800	2067200000	1900000	1900000	1900000	1900000	0
312	20230809	140700	2067200000	1900000	1900000	1900000	1900000	0
313	20230809	140600	2067200000	1900000	1900000	1900000	1900000	0
314	20230809	140500	2067200000	1900000	1900000	1900000	1900000	0
315	20230809	140400	2067200000	1900000	1900000	1900000	1900000	0
316	20230809	140300	2067200000	1900000	1900000	1900000	1900000	0
317	20230809	140200	2067200000	1900000	1900000	1900000	1900000	0
318	20230809	140100	2067200000	1900000	1900000	1900000	1900000	0
319	20230809	140000	2067200000	1900000	1900000	1900000	1900000	37
320	20230809	135900	1996900000	1900000	1900000	1900000	1900000	0
321	20230809	135800	1996900000	1900000	1900000	1900000	1900000	0
322	20230809	135700	1996900000	1900000	1900000	1900000	1900000	0
323	20230809	135600	1996900000	1900000	1900000	1900000	1900000	0
324	20230809	135500	1996900000	1900000	1900000	1900000	1900000	0
325	20230809	135400	1996900000	1900000	1900000	1900000	1900000	0
326	20230809	135300	1996900000	1900000	1900000	1900000	1900000	0
327	20230809	135200	1996900000	1900000	1900000	1900000	1900000	0
328	20230809	135100	1996900000	1900000	1900000	1900000	1900000	0
329	20230809	135000	1996900000	1900000	1900000	1900000	1900000	0
330	20230809	134900	1996900000	1900000	1900000	1900000	1900000	0
331	20230809	134800	1996900000	1900000	1900000	1900000	1900000	0
332	20230809	134700	1996900000	1900000	1900000	1900000	1900000	0
333	20230809	134600	1996900000	1900000	1900000	1900000	1900000	0
334	20230809	134500	1996900000	1900000	1900000	1900000	1900000	0
335	20230809	134400	1996900000	1900000	1900000	1900000	1900000	0
336	20230809	134300	1996900000	1900000	1900000	1900000	1900000	0
337	20230809	134200	1996900000	1900000	1900000	1900000	1900000	0
338	20230809	134100	1996900000	1900000	1900000	1900000	1900000	0
339	20230809	134000	1996900000	1900000	1900000	1900000	1900000	0
340	20230809	133900	1996900000	1900000	1900000	1900000	1900000	0
341	20230809	133800	1996900000	1900000	1900000	1900000	1900000	0
342	20230809	133700	1996900000	1900000	1900000	1900000	1900000	0
343	20230809	133600	1996900000	1900000	1900000	1900000	1900000	0
344	20230809	133500	1996900000	1900000	1900000	1900000	1900000	0
345	20230809	133400	1996900000	1900000	1900000	1900000	1900000	0
346	20230809	133300	1996900000	1900000	1900000	1900000	1900000	0
347	20230809	133200	1996900000	1900000	1900000	1900000	1900000	0
348	20230809	133100	1996900000	1900000	1900000	1900000	1900000	0
349	20230809	133000	1996900000	1900000	1900000	1900000	1900000	75
350	20230809	132900	1854400000	1900000	1900000	1900000	1900000	0
351	20230809	132800	1854400000	1900000	1900000	1900000	1900000	0
352	20230809	132700	1854400000	1900000	1900000	1900000	1900000	0
353	20230809	132600	1854400000	1900000	1900000	1900000	1900000	0
354	20230809	132500	1854400000	1900000	1900000	1900000	1900000	0
355	20230809	132400	1854400000	1900000	1900000	1900000	1900000	0
356	20230809	132300	1854400000	1900000	1900000	1900000	1900000	0
357	20230809	132200	1854400000	1900000	1900000	1900000	1900000	0
358	20230809	132100	1854400000	1900000	1900000	1900000	1900000	0
359	20230809	132000	1854400000	1900000	1900000	1900000	1900000	0
360	20230809	131900	1854400000	1900000	1900000	1900000	1900000	0
361	20230809	131800	1854400000	1900000	1900000	1900000	1900000	0
362	20230809	131700	1854400000	1900000	1900000	1900000	1900000	0
363	20230809	131600	1854400000	1900000	1900000	1900000	1900000	0
364	20230809	131500	1854400000	1900000	1900000	1900000	1900000	0
365	20230809	131400	1854400000	1900000	1900000	1900000	1900000	0
366	20230809	131300	1854400000	1900000	1900000	1900000	1900000	0
367	20230809	131200	1854400000	1900000	1900000	1900000	1900000	0
368	20230809	131100	1854400000	1900000	1900000	1900000	1900000	0
369	20230809	131000	1854400000	1900000	1900000	1900000	1900000	0
370	20230809	130900	1854400000	1900000	1900000	1900000	1900000	0
371	20230809	130800	1854400000	1900000	1900000	1900000	1900000	0
372	20230809	130700	1854400000	1900000	1900000	1900000	1900000	0
373	20230809	130600	1854400000	1900000	1900000	1900000	1900000	0
374	20230809	130500	1854400000	1900000	1900000	1900000	1900000	0
375	20230809	130400	1854400000	1900000	1900000	1900000	1900000	0
376	20230809	130300	1854400000	1900000	1900000	1900000	1900000	0
377	20230809	130200	1854400000	1900000	1900000	1900000	1900000	0
378	20230809	130100	1854400000	1900000	1900000	1900000	1900000	0
379	20230809	130000	1854400000	1900000	1900000	1900000	1900000	80
380	20230809	125900	1702400000	1900000	1900000	1900000	1900000	0
381	20230809	125800	1702400000	1900000	1900000	1900000	1900000	0
382	20230809	125700	1702400000	1900000	1900000	1900000	1900000	0
383	20230809	125600	1702400000	1900000	1900000	1900000	1900000	0
384	20230809	125500	1702400000	1900000	1900000	1900000	1900000	0
385	20230809	125400	1702400000	1900000	1900000	1900000	1900000	0
386	20230809	125300	1702400000	1900000	1900000	1900000	1900000	0
387	20230809	125200	1702400000	1900000	1900000	1900000	1900000	0
388	20230809	125100	1702400000	1900000	1900000	1900000	1900000	0
389	20230809	125000	1702400000	1900000	1900000	1900000	1900000	0
390	20230809	124900	1702400000	1900000	1900000	1900000	1900000	0
391	20230809	124800	1702400000	1900000	1900000	1900000	1900000	0
392	20230809	124700	1702400000	1900000	1900000	1900000	1900000	0
393	20230809	124600	1702400000	1900000	1900000	1900000	1900000	0
394	20230809	124500	1702400000	1900000	1900000	1900000	1900000	0
395	20230809	124400	1702400000	1900000	1900000	1900000	1900000	0
396	20230809	124300	1702400000	1900000	1900000	1900000	1900000	0
397	20230809	124200	1702400000	1900000	1900000	1900000	1900000	0
398	20230809	124100	1702400000	1900000	1900000	1900000	1900000	0
399	20230809	124000	1702400000	1900000	1900000	1900000	1900000	0
400	20230809	123900	1702400000	1900000	1900000	1900000	1900000	0
401	20230809	123800	1702400000	1900000	1900000	1900000	1900000	0
402	20230809	123700	1702400000	1900000	1900000	1900000	1900000	0
403	20230809	123600	1702400000	1900000	1900000	1900000	1900000	0
404	20230809	123500	1702400000	1900000	1900000	1900000	1900000	0
405	20230809	123400	1702400000	1900000	1900000	1900000	1900000	0
406	20230809	123300	1702400000	1900000	1900000	1900000	1900000	0
407	20230809	123200	1702400000	1900000	1900000	1900000	1900000	0
408	20230809	123100	1702400000	1900000	1900000	1900000	1900000	0
409	20230809	123000	1702400000	1900000	1900000	1900000	1900000	238
410	20230809	122900	1250200000	1900000	1900000	1900000	1900000	0
411	20230809	122800	1250200000	1900000	1900000	1900000	1900000	0
412	20230809	122700	1250200000	1900000	1900000	1900000	1900000	0
413	20230809	122600	1250200000	1900000	1900000	1900000	1900000	0
414	20230809	122500	1250200000	1900000	1900000	1900000	1900000	0
415	20230809	122400	1250200000	1900000	1900000	1900000	1900000	0
416	20230809	122300	1250200000	1900000	1900000	1900000	1900000	0
417	20230809	122200	1250200000	1900000	1900000	1900000	1900000	0
418	20230809	122100	1250200000	1900000	1900000	1900000	1900000	0
419	20230809	122000	1250200000	1900000	1900000	1900000	1900000	0
420	20230809	121900	1250200000	1900000	1900000	1900000	1900000	0
421	20230809	121800	1250200000	1900000	1900000	1900000	1900000	0
422	20230809	121700	1250200000	1900000	1900000	1900000	1900000	0
423	20230809	121600	1250200000	1900000	1900000	1900000	1900000	0
424	20230809	121500	1250200000	1900000	1900000	1900000	1900000	0
425	20230809	121400	1250200000	1900000	1900000	1900000	1900000	0
426	20230809	121300	1250200000	1900000	1900000	1900000	1900000	0
427	20230809	121200	1250200000	1900000	1900000	1900000	1900000	0
428	20230809	121100	1250200000	1900000	1900000	1900000	1900000	0
429	20230809	121000	1250200000	1900000	1900000	1900000	1900000	0
430	20230809	120900	1250200000	1900000	1900000	1900000	1900000	0
431	20230809	120800	1250200000	1900000	1900000	1900000	1900000	0
432	20230809	120700	1250200000	1900000	1900000	1900000	1900000	0
433	20230809	120600	1250200000	1900000	1900000	1900000	1900000	0
434	20230809	120500	1250200000	1900000	1900000	1900000	1900000	0
435	20230809	120400	1250200000	1900000	1900000	1900000	1900000	0
436	20230809	120300	1250200000	1900000	1900000	1900000	1900000	0
437	20230809	120200	1250200000	1900000	1900000	1900000	1900000	0
438	20230809	120100	1250200000	1900000	1900000	1900000	1900000	0
439	20230809	120000	1250200000	1900000	1900000	1900000	1900000	17
440	20230809	115900	1217900000	1900000	1900000	1900000	1900000	0
441	20230809	115800	1217900000	1900000	1900000	1900000	1900000	0
442	20230809	115700	1217900000	1900000	1900000	1900000	1900000	0
443	20230809	115600	1217900000	1900000	1900000	1900000	1900000	0
444	20230809	115500	1217900000	1900000	1900000	1900000	1900000	0
445	20230809	115400	1217900000	1900000	1900000	1900000	1900000	0
446	20230809	115300	1217900000	1900000	1900000	1900000	1900000	0
447	20230809	115200	1217900000	1900000	1900000	1900000	1900000	0
448	20230809	115100	1217900000	1900000	1900000	1900000	1900000	0
449	20230809	115000	1217900000	1900000	1900000	1900000	1900000	0
450	20230809	114900	1217900000	1900000	1900000	1900000	1900000	0
451	20230809	114800	1217900000	1900000	1900000	1900000	1900000	0
452	20230809	114700	1217900000	1900000	1900000	1900000	1900000	0
453	20230809	114600	1217900000	1900000	1900000	1900000	1900000	0
454	20230809	114500	1217900000	1900000	1900000	1900000	1900000	0
455	20230809	114400	1217900000	1900000	1900000	1900000	1900000	0
456	20230809	114300	1217900000	1900000	1900000	1900000	1900000	0
457	20230809	114200	1217900000	1900000	1900000	1900000	1900000	0
458	20230809	114100	1217900000	1900000	1900000	1900000	1900000	0
459	20230809	114000	1217900000	1900000	1900000	1900000	1900000	0
460	20230809	113900	1217900000	1900000	1900000	1900000	1900000	0
461	20230809	113800	1217900000	1900000	1900000	1900000	1900000	0
462	20230809	113700	1217900000	1900000	1900000	1900000	1900000	0
463	20230809	113600	1217900000	1900000	1900000	1900000	1900000	0
464	20230809	113500	1217900000	1900000	1900000	1900000	1900000	0
465	20230809	113400	1217900000	1900000	1900000	1900000	1900000	0
466	20230809	113300	1217900000	1900000	1900000	1900000	1900000	0
467	20230809	113200	1217900000	1900000	1900000	1900000	1900000	0
468	20230809	113100	1217900000	1900000	1900000	1900000	1900000	0
469	20230809	113000	1217900000	1900000	1900000	1900000	1900000	86
470	20230809	112900	1054500000	1900000	1900000	1900000	1900000	0
471	20230809	112800	1054500000	1900000	1900000	1900000	1900000	0
472	20230809	112700	1054500000	1900000	1900000	1900000	1900000	0
473	20230809	112600	1054500000	1900000	1900000	1900000	1900000	0
474	20230809	112500	1054500000	1900000	1900000	1900000	1900000	0
475	20230809	112400	1054500000	1900000	1900000	1900000	1900000	0
476	20230809	112300	1054500000	1900000	1900000	1900000	1900000	0
477	20230809	112200	1054500000	1900000	1900000	1900000	1900000	0
478	20230809	112100	1054500000	1900000	1900000	1900000	1900000	0
479	20230809	112000	1054500000	1900000	1900000	1900000	1900000	0
480	20230809	111900	1054500000	1900000	1900000	1900000	1900000	0
481	20230809	111800	1054500000	1900000	1900000	1900000	1900000	0
482	20230809	111700	1054500000	1900000	1900000	1900000	1900000	0
483	20230809	111600	1054500000	1900000	1900000	1900000	1900000	0
484	20230809	111500	1054500000	1900000	1900000	1900000	1900000	0
485	20230809	111400	1054500000	1900000	1900000	1900000	1900000	0
486	20230809	111300	1054500000	1900000	1900000	1900000	1900000	0
487	20230809	111200	1054500000	1900000	1900000	1900000	1900000	0
488	20230809	111100	1054500000	1900000	1900000	1900000	1900000	0
489	20230809	111000	1054500000	1900000	1900000	1900000	1900000	0
490	20230809	110900	1054500000	1900000	1900000	1900000	1900000	0
491	20230809	110800	1054500000	1900000	1900000	1900000	1900000	0
492	20230809	110700	1054500000	1900000	1900000	1900000	1900000	0
493	20230809	110600	1054500000	1900000	1900000	1900000	1900000	0
494	20230809	110500	1054500000	1900000	1900000	1900000	1900000	0
495	20230809	110400	1054500000	1900000	1900000	1900000	1900000	0
496	20230809	110300	1054500000	1900000	1900000	1900000	1900000	0
497	20230809	110200	1054500000	1900000	1900000	1900000	1900000	0
498	20230809	110100	1054500000	1900000	1900000	1900000	1900000	0
499	20230809	110000	1054500000	1900000	1900000	1900000	1900000	47
500	20230809	105900	965200000	1900000	1900000	1900000	1900000	0
501	20230809	105800	965200000	1900000	1900000	1900000	1900000	0
502	20230809	105700	965200000	1900000	1900000	1900000	1900000	0
503	20230809	105600	965200000	1900000	1900000	1900000	1900000	0
504	20230809	105500	965200000	1900000	1900000	1900000	1900000	0
505	20230809	105400	965200000	1900000	1900000	1900000	1900000	0
506	20230809	105300	965200000	1900000	1900000	1900000	1900000	0
507	20230809	105200	965200000	1900000	1900000	1900000	1900000	0
508	20230809	105100	965200000	1900000	1900000	1900000	1900000	0
509	20230809	105000	965200000	1900000	1900000	1900000	1900000	0
510	20230809	104900	965200000	1900000	1900000	1900000	1900000	0
511	20230809	104800	965200000	1900000	1900000	1900000	1900000	0
512	20230809	104700	965200000	1900000	1900000	1900000	1900000	0
513	20230809	104600	965200000	1900000	1900000	1900000	1900000	0
514	20230809	104500	965200000	1900000	1900000	1900000	1900000	0
515	20230809	104400	965200000	1900000	1900000	1900000	1900000	0
516	20230809	104300	965200000	1900000	1900000	1900000	1900000	0
517	20230809	104200	965200000	1900000	1900000	1900000	1900000	0
518	20230809	104100	965200000	1900000	1900000	1900000	1900000	0
519	20230809	104000	965200000	1900000	1900000	1900000	1900000	0
520	20230809	103900	965200000	1900000	1900000	1900000	1900000	0
521	20230809	103800	965200000	1900000	1900000	1900000	1900000	0
522	20230809	103700	965200000	1900000	1900000	1900000	1900000	0
523	20230809	103600	965200000	1900000	1900000	1900000	1900000	0
524	20230809	103500	965200000	1900000	1900000	1900000	1900000	0
525	20230809	103400	965200000	1900000	1900000	1900000	1900000	0
526	20230809	103300	965200000	1900000	1900000	1900000	1900000	0
527	20230809	103200	965200000	1900000	1900000	1900000	1900000	0
528	20230809	103100	965200000	1900000	1900000	1900000	1900000	0
529	20230809	103000	965200000	1900000	1900000	1900000	1900000	77
530	20230809	102900	818900000	1900000	1900000	1900000	1900000	0
531	20230809	102800	818900000	1900000	1900000	1900000	1900000	0
532	20230809	102700	818900000	1900000	1900000	1900000	1900000	0
533	20230809	102600	818900000	1900000	1900000	1900000	1900000	0
534	20230809	102500	818900000	1900000	1900000	1900000	1900000	0
535	20230809	102400	818900000	1900000	1900000	1900000	1900000	0
536	20230809	102300	818900000	1900000	1900000	1900000	1900000	0
537	20230809	102200	818900000	1900000	1900000	1900000	1900000	0
538	20230809	102100	818900000	1900000	1900000	1900000	1900000	0
539	20230809	102000	818900000	1900000	1900000	1900000	1900000	0
540	20230809	101900	818900000	1900000	1900000	1900000	1900000	0
541	20230809	101800	818900000	1900000	1900000	1900000	1900000	0
542	20230809	101700	818900000	1900000	1900000	1900000	1900000	0
543	20230809	101600	818900000	1900000	1900000	1900000	1900000	0
544	20230809	101500	818900000	1900000	1900000	1900000	1900000	0
545	20230809	101400	818900000	1900000	1900000	1900000	1900000	0
546	20230809	101300	818900000	1900000	1900000	1900000	1900000	0
547	20230809	101200	818900000	1900000	1900000	1900000	1900000	0
548	20230809	101100	818900000	1900000	1900000	1900000	1900000	0
549	20230809	101000	818900000	1900000	1900000	1900000	1900000	0
550	20230809	100900	818900000	1900000	1900000	1900000	1900000	0
551	20230809	100800	818900000	1900000	1900000	1900000	1900000	0
552	20230809	100700	818900000	1900000	1900000	1900000	1900000	0
553	20230809	100600	818900000	1900000	1900000	1900000	1900000	0
554	20230809	100500	818900000	1900000	1900000	1900000	1900000	0
555	20230809	100400	818900000	1900000	1900000	1900000	1900000	0
556	20230809	100300	818900000	1900000	1900000	1900000	1900000	0
557	20230809	100200	818900000	1900000	1900000	1900000	1900000	0
558	20230809	100100	818900000	1900000	1900000	1900000	1900000	0
559	20230809	100000	818900000	1900000	1900000	1900000	1900000	322
560	20230809	095900	207100000	1900000	1900000	1900000	1900000	0
561	20230809	095800	207100000	1900000	1900000	1900000	1900000	0
562	20230809	095700	207100000	1900000	1900000	1900000	1900000	0
563	20230809	095600	207100000	1900000	1900000	1900000	1900000	0
564	20230809	095500	207100000	1900000	1900000	1900000	1900000	0
565	20230809	095400	207100000	1900000	1900000	1900000	1900000	0
566	20230809	095300	207100000	1900000	1900000	1900000	1900000	0
567	20230809	095200	207100000	1900000	1900000	1900000	1900000	0
568	20230809	095100	207100000	1900000	1900000	1900000	1900000	0
569	20230809	095000	207100000	1900000	1900000	1900000	1900000	0
570	20230809	094900	207100000	1900000	1900000	1900000	1900000	0
571	20230809	094800	207100000	1900000	1900000	1900000	1900000	0
572	20230809	094700	207100000	1900000	1900000	1900000	1900000	0
573	20230809	094600	207100000	1900000	1900000	1900000	1900000	0
574	20230809	094500	207100000	1900000	1900000	1900000	1900000	0
575	20230809	094400	207100000	1900000	1900000	1900000	1900000	0
576	20230809	094300	207100000	1900000	1900000	1900000	1900000	0
577	20230809	094200	207100000	1900000	1900000	1900000	1900000	0
578	20230809	094100	207100000	1900000	1900000	1900000	1900000	0
579	20230809	094000	207100000	1900000	1900000	1900000	1900000	0
580	20230809	093900	207100000	1900000	1900000	1900000	1900000	0
581	20230809	093800	207100000	1900000	1900000	1900000	1900000	0
582	20230809	093700	207100000	1900000	1900000	1900000	1900000	0
583	20230809	093600	207100000	1900000	1900000	1900000	1900000	0
584	20230809	093500	207100000	1900000	1900000	1900000	1900000	0
585	20230809	093400	207100000	1900000	1900000	1900000	1900000	0
586	20230809	093300	207100000	1900000	1900000	1900000	1900000	0
587	20230809	093200	207100000	1900000	1900000	1900000	1900000	0
588	20230809	093100	207100000	1900000	1900000	1900000	1900000	0
589	20230809	093000	207100000	1900000	1900000	1900000	1900000	31
590	20230809	092900	148200000	1900000	1900000	1900000	1900000	0
591	20230809	092800	148200000	1900000	1900000	1900000	1900000	0
592	20230809	092700	148200000	1900000	1900000	1900000	1900000	0
593	20230809	092600	148200000	1900000	1900000	1900000	1900000	0
594	20230809	092500	148200000	1900000	1900000	1900000	1900000	0
595	20230809	092400	148200000	1900000	1900000	1900000	1900000	0
596	20230809	092300	148200000	1900000	1900000	1900000	1900000	0
597	20230809	092200	148200000	1900000	1900000	1900000	1900000	0
598	20230809	092100	148200000	1900000	1900000	1900000	1900000	0
599	20230809	092000	148200000	1900000	1900000	1900000	1900000	0
600	20230809	091900	148200000	1900000	1900000	1900000	1900000	0
601	20230809	091800	148200000	1900000	1900000	1900000	1900000	0
602	20230809	091700	148200000	1900000	1900000	1900000	1900000	0
603	20230809	091600	148200000	1900000	1900000	1900000	1900000	0
604	20230809	091500	148200000	1900000	1900000	1900000	1900000	0
605	20230809	091400	148200000	1900000	1900000	1900000	1900000	0
606	20230809	091300	148200000	1900000	1900000	1900000	1900000	0
607	20230809	091200	148200000	1900000	1900000	1900000	1900000	0
608	20230809	091100	148200000	1900000	1900000	1900000	1900000	0
609	20230809	091000	148200000	1900000	1900000	1900000	1900000	0
610	20230809	090900	148200000	1900000	1900000	1900000	1900000	0
611	20230809	090800	148200000	1900000	1900000	1900000	1900000	0
612	20230809	090700	148200000	1900000	1900000	1900000	1900000	0
613	20230809	090600	148200000	1900000	1900000	1900000	1900000	0
614	20230809	090500	148200000	1900000	1900000	1900000	1900000	0
615	20230809	090400	148200000	1900000	1900000	1900000	1900000	0
616	20230809	090300	148200000	1900000	1900000	1900000	1900000	0
617	20230809	090200	148200000	1900000	1900000	1900000	1900000	0
618	20230809	090100	148200000	1900000	1900000	1900000	1900000	0
619	20230809	090000	148200000	1900000	1900000	1900000	1900000	78