KissMeData/191420/min/candle-20230814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230814	201200	156251610	9750	9750	9750	9750	143
3	20230814	201100	156251610	9750	9750	9750	9750	0
4	20230814	201000	156251610	9750	9750	9750	9750	0
5	20230814	200900	156251610	9750	9750	9750	9750	0
6	20230814	200800	156251610	9750	9750	9750	9750	0
7	20230814	200700	156251610	9750	9750	9750	9750	0
8	20230814	200600	156251610	9750	9750	9750	9750	0
9	20230814	200500	156251610	9750	9750	9750	9750	0
10	20230814	200400	156251610	9750	9750	9750	9750	0
11	20230814	200300	156251610	9750	9750	9750	9750	0
12	20230814	200200	156251610	9750	9750	9750	9750	0
13	20230814	200100	156251610	9750	9750	9750	9750	0
14	20230814	200000	156251610	9750	9750	9750	9750	0
15	20230814	195900	156251610	9750	9750	9750	9750	0
16	20230814	195800	156251610	9750	9750	9750	9750	0
17	20230814	195700	156251610	9750	9750	9750	9750	0
18	20230814	195600	156251610	9750	9750	9750	9750	0
19	20230814	195500	156251610	9750	9750	9750	9750	0
20	20230814	195400	156251610	9750	9750	9750	9750	0
21	20230814	195300	156251610	9750	9750	9750	9750	0
22	20230814	195200	156251610	9750	9750	9750	9750	0
23	20230814	195100	156251610	9750	9750	9750	9750	0
24	20230814	195000	156251610	9750	9750	9750	9750	0
25	20230814	194900	156251610	9750	9750	9750	9750	0
26	20230814	194800	156251610	9750	9750	9750	9750	0
27	20230814	194700	156251610	9750	9750	9750	9750	0
28	20230814	194600	156251610	9750	9750	9750	9750	0
29	20230814	194500	156251610	9750	9750	9750	9750	0
30	20230814	194400	156251610	9750	9750	9750	9750	0
31	20230814	194300	156251610	9750	9750	9750	9750	0
32	20230814	194200	156251610	9750	9750	9750	9750	143
33	20230814	194100	156251610	9750	9750	9750	9750	0
34	20230814	194000	156251610	9750	9750	9750	9750	0
35	20230814	193900	156251610	9750	9750	9750	9750	0
36	20230814	193800	156251610	9750	9750	9750	9750	0
37	20230814	193700	156251610	9750	9750	9750	9750	0
38	20230814	193600	156251610	9750	9750	9750	9750	0
39	20230814	193500	156251610	9750	9750	9750	9750	0
40	20230814	193400	156251610	9750	9750	9750	9750	0
41	20230814	193300	156251610	9750	9750	9750	9750	0
42	20230814	193200	156251610	9750	9750	9750	9750	0
43	20230814	193100	156251610	9750	9750	9750	9750	0
44	20230814	193000	156251610	9750	9750	9750	9750	0
45	20230814	192900	156251610	9750	9750	9750	9750	0
46	20230814	192800	156251610	9750	9750	9750	9750	0
47	20230814	192700	156251610	9750	9750	9750	9750	0
48	20230814	192600	156251610	9750	9750	9750	9750	0
49	20230814	192500	156251610	9750	9750	9750	9750	0
50	20230814	192400	156251610	9750	9750	9750	9750	0
51	20230814	192300	156251610	9750	9750	9750	9750	0
52	20230814	192200	156251610	9750	9750	9750	9750	0
53	20230814	192100	156251610	9750	9750	9750	9750	0
54	20230814	192000	156251610	9750	9750	9750	9750	0
55	20230814	191900	156251610	9750	9750	9750	9750	0
56	20230814	191800	156251610	9750	9750	9750	9750	0
57	20230814	191700	156251610	9750	9750	9750	9750	0
58	20230814	191600	156251610	9750	9750	9750	9750	0
59	20230814	191500	156251610	9750	9750	9750	9750	0
60	20230814	191400	156251610	9750	9750	9750	9750	0
61	20230814	191300	156251610	9750	9750	9750	9750	0
62	20230814	191200	156251610	9750	9750	9750	9750	143
63	20230814	191100	156251610	9750	9750	9750	9750	0
64	20230814	191000	156251610	9750	9750	9750	9750	0
65	20230814	190900	156251610	9750	9750	9750	9750	0
66	20230814	190800	156251610	9750	9750	9750	9750	0
67	20230814	190700	156251610	9750	9750	9750	9750	0
68	20230814	190600	156251610	9750	9750	9750	9750	0
69	20230814	190500	156251610	9750	9750	9750	9750	0
70	20230814	190400	156251610	9750	9750	9750	9750	0
71	20230814	190300	156251610	9750	9750	9750	9750	0
72	20230814	190200	156251610	9750	9750	9750	9750	0
73	20230814	190100	156251610	9750	9750	9750	9750	0
74	20230814	190000	156251610	9750	9750	9750	9750	0
75	20230814	185900	156251610	9750	9750	9750	9750	0
76	20230814	185800	156251610	9750	9750	9750	9750	0
77	20230814	185700	156251610	9750	9750	9750	9750	0
78	20230814	185600	156251610	9750	9750	9750	9750	0
79	20230814	185500	156251610	9750	9750	9750	9750	0
80	20230814	185400	156251610	9750	9750	9750	9750	0
81	20230814	185300	156251610	9750	9750	9750	9750	0
82	20230814	185200	156251610	9750	9750	9750	9750	0
83	20230814	185100	156251610	9750	9750	9750	9750	0
84	20230814	185000	156251610	9750	9750	9750	9750	0
85	20230814	184900	156251610	9750	9750	9750	9750	0
86	20230814	184800	156251610	9750	9750	9750	9750	0
87	20230814	184700	156251610	9750	9750	9750	9750	0
88	20230814	184600	156251610	9750	9750	9750	9750	0
89	20230814	184500	156251610	9750	9750	9750	9750	0
90	20230814	184400	156251610	9750	9750	9750	9750	0
91	20230814	184300	156251610	9750	9750	9750	9750	0
92	20230814	184200	156251610	9750	9750	9750	9750	143
93	20230814	184100	156251610	9750	9750	9750	9750	0
94	20230814	184000	156251610	9750	9750	9750	9750	0
95	20230814	183900	156251610	9750	9750	9750	9750	0
96	20230814	183800	156251610	9750	9750	9750	9750	0
97	20230814	183700	156251610	9750	9750	9750	9750	0
98	20230814	183600	156251610	9750	9750	9750	9750	0
99	20230814	183500	156251610	9750	9750	9750	9750	0
100	20230814	183400	156251610	9750	9750	9750	9750	0
101	20230814	183300	156251610	9750	9750	9750	9750	0
102	20230814	183200	156251610	9750	9750	9750	9750	0
103	20230814	183100	156251610	9750	9750	9750	9750	0
104	20230814	183000	156251610	9750	9750	9750	9750	0
105	20230814	182900	156251610	9750	9750	9750	9750	0
106	20230814	182800	156251610	9750	9750	9750	9750	0
107	20230814	182700	156251610	9750	9750	9750	9750	0
108	20230814	182600	156251610	9750	9750	9750	9750	0
109	20230814	182500	156251610	9750	9750	9750	9750	0
110	20230814	182400	156251610	9750	9750	9750	9750	0
111	20230814	182300	156251610	9750	9750	9750	9750	0
112	20230814	182200	156251610	9750	9750	9750	9750	0
113	20230814	182100	156251610	9750	9750	9750	9750	0
114	20230814	182000	156251610	9750	9750	9750	9750	0
115	20230814	181900	156251610	9750	9750	9750	9750	0
116	20230814	181800	156251610	9750	9750	9750	9750	0
117	20230814	181700	156251610	9750	9750	9750	9750	0
118	20230814	181600	156251610	9750	9750	9750	9750	0
119	20230814	181500	156251610	9750	9750	9750	9750	0
120	20230814	181400	156251610	9750	9750	9750	9750	0
121	20230814	181300	156251610	9750	9750	9750	9750	0
122	20230814	181200	156251610	9750	9750	9750	9750	143
123	20230814	181100	156251610	9750	9750	9750	9750	0
124	20230814	181000	156251610	9750	9750	9750	9750	0
125	20230814	180900	156251610	9750	9750	9750	9750	0
126	20230814	180800	156251610	9750	9750	9750	9750	0
127	20230814	180700	156251610	9750	9750	9750	9750	0
128	20230814	180600	156251610	9750	9750	9750	9750	0
129	20230814	180500	156251610	9750	9750	9750	9750	0
130	20230814	180400	156251610	9750	9750	9750	9750	0
131	20230814	180300	156251610	9750	9750	9750	9750	0
132	20230814	180200	156251610	9750	9750	9750	9750	0
133	20230814	180100	156251610	9750	9750	9750	9750	0
134	20230814	180000	156251610	9750	9750	9750	9750	0
135	20230814	175900	156251610	9750	9750	9750	9750	0
136	20230814	175800	156251610	9750	9750	9750	9750	0
137	20230814	175700	156251610	9750	9750	9750	9750	0
138	20230814	175600	156251610	9750	9750	9750	9750	0
139	20230814	175500	156251610	9750	9750	9750	9750	0
140	20230814	175400	156251610	9750	9750	9750	9750	0
141	20230814	175300	156251610	9750	9750	9750	9750	0
142	20230814	175200	156251610	9750	9750	9750	9750	0
143	20230814	175100	156251610	9750	9750	9750	9750	0
144	20230814	175000	156251610	9750	9750	9750	9750	0
145	20230814	174900	156251610	9750	9750	9750	9750	0
146	20230814	174800	156251610	9750	9750	9750	9750	0
147	20230814	174700	156251610	9750	9750	9750	9750	0
148	20230814	174600	156251610	9750	9750	9750	9750	0
149	20230814	174500	156251610	9750	9750	9750	9750	0
150	20230814	174400	156251610	9750	9750	9750	9750	0
151	20230814	174300	156251610	9750	9750	9750	9750	0
152	20230814	174200	156251610	9750	9750	9750	9750	143
153	20230814	174100	156251610	9750	9750	9750	9750	0
154	20230814	174000	156251610	9750	9750	9750	9750	0
155	20230814	173900	156251610	9750	9750	9750	9750	0
156	20230814	173800	156251610	9750	9750	9750	9750	0
157	20230814	173700	156251610	9750	9750	9750	9750	0
158	20230814	173600	156251610	9750	9750	9750	9750	0
159	20230814	173500	156251610	9750	9750	9750	9750	0
160	20230814	173400	156251610	9750	9750	9750	9750	0
161	20230814	173300	156251610	9750	9750	9750	9750	0
162	20230814	173200	156251610	9750	9750	9750	9750	0
163	20230814	173100	156251610	9750	9750	9750	9750	0
164	20230814	173000	156251610	9750	9750	9750	9750	0
165	20230814	172900	156251610	9750	9750	9750	9750	0
166	20230814	172800	156251610	9750	9750	9750	9750	0
167	20230814	172700	156251610	9750	9750	9750	9750	0
168	20230814	172600	156251610	9750	9750	9750	9750	0
169	20230814	172500	156251610	9750	9750	9750	9750	0
170	20230814	172400	156251610	9750	9750	9750	9750	0
171	20230814	172300	156251610	9750	9750	9750	9750	0
172	20230814	172200	156251610	9750	9750	9750	9750	0
173	20230814	172100	156251610	9750	9750	9750	9750	0
174	20230814	172000	156251610	9750	9750	9750	9750	0
175	20230814	171900	156251610	9750	9750	9750	9750	0
176	20230814	171800	156251610	9750	9750	9750	9750	0
177	20230814	171700	156251610	9750	9750	9750	9750	0
178	20230814	171600	156251610	9750	9750	9750	9750	0
179	20230814	171500	156251610	9750	9750	9750	9750	0
180	20230814	171400	156251610	9750	9750	9750	9750	0
181	20230814	171300	156251610	9750	9750	9750	9750	0
182	20230814	171200	156251610	9750	9750	9750	9750	143
183	20230814	171100	156251610	9750	9750	9750	9750	0
184	20230814	171000	156251610	9750	9750	9750	9750	0
185	20230814	170900	156251610	9750	9750	9750	9750	0
186	20230814	170800	156251610	9750	9750	9750	9750	0
187	20230814	170700	156251610	9750	9750	9750	9750	0
188	20230814	170600	156251610	9750	9750	9750	9750	0
189	20230814	170500	156251610	9750	9750	9750	9750	0
190	20230814	170400	156251610	9750	9750	9750	9750	0
191	20230814	170300	156251610	9750	9750	9750	9750	0
192	20230814	170200	156251610	9750	9750	9750	9750	0
193	20230814	170100	156251610	9750	9750	9750	9750	0
194	20230814	170000	156251610	9750	9750	9750	9750	0
195	20230814	165900	156251610	9750	9750	9750	9750	0
196	20230814	165800	156251610	9750	9750	9750	9750	0
197	20230814	165700	156251610	9750	9750	9750	9750	0
198	20230814	165600	156251610	9750	9750	9750	9750	0
199	20230814	165500	156251610	9750	9750	9750	9750	0
200	20230814	165400	156251610	9750	9750	9750	9750	0
201	20230814	165300	156251610	9750	9750	9750	9750	0
202	20230814	165200	156251610	9750	9750	9750	9750	0
203	20230814	165100	156251610	9750	9750	9750	9750	0
204	20230814	165000	156251610	9750	9750	9750	9750	0
205	20230814	164900	156251610	9750	9750	9750	9750	0
206	20230814	164800	156251610	9750	9750	9750	9750	0
207	20230814	164700	156251610	9750	9750	9750	9750	0
208	20230814	164600	156251610	9750	9750	9750	9750	0
209	20230814	164500	156251610	9750	9750	9750	9750	0
210	20230814	164400	156251610	9750	9750	9750	9750	0
211	20230814	164300	156251610	9750	9750	9750	9750	0
212	20230814	164200	156251610	9750	9750	9750	9750	143
213	20230814	164100	156251610	9750	9750	9750	9750	0
214	20230814	164000	156251610	9750	9750	9750	9750	0
215	20230814	163900	156251610	9750	9750	9750	9750	0
216	20230814	163800	156251610	9750	9750	9750	9750	0
217	20230814	163700	156251610	9750	9750	9750	9750	0
218	20230814	163600	156251610	9750	9750	9750	9750	0
219	20230814	163500	156251610	9750	9750	9750	9750	0
220	20230814	163400	156251610	9750	9750	9750	9750	0
221	20230814	163300	156251610	9750	9750	9750	9750	0
222	20230814	163200	156251610	9750	9750	9750	9750	0
223	20230814	163100	156251610	9750	9750	9750	9750	0
224	20230814	163000	156251610	9750	9750	9750	9750	0
225	20230814	162900	156251610	9750	9750	9750	9750	0
226	20230814	162800	156251610	9750	9750	9750	9750	0
227	20230814	162700	156251610	9750	9750	9750	9750	0
228	20230814	162600	156251610	9750	9750	9750	9750	0
229	20230814	162500	156251610	9750	9750	9750	9750	0
230	20230814	162400	156251610	9750	9750	9750	9750	0
231	20230814	162300	156251610	9750	9750	9750	9750	0
232	20230814	162200	156251610	9750	9750	9750	9750	0
233	20230814	162100	156251610	9750	9750	9750	9750	0
234	20230814	162000	156251610	9750	9750	9750	9750	0
235	20230814	161900	156251610	9750	9750	9750	9750	0
236	20230814	161800	156251610	9750	9750	9750	9750	0
237	20230814	161700	156251610	9750	9750	9750	9750	0
238	20230814	161600	156251610	9750	9750	9750	9750	0
239	20230814	161500	156251610	9750	9750	9750	9750	0
240	20230814	161400	156251610	9750	9750	9750	9750	0
241	20230814	161300	156251610	9750	9750	9750	9750	0
242	20230814	161200	156251610	9750	9750	9750	9750	143
243	20230814	161100	156251610	9750	9750	9750	9750	0
244	20230814	161000	156251610	9750	9750	9750	9750	0
245	20230814	160900	156251610	9750	9750	9750	9750	0
246	20230814	160800	156251610	9750	9750	9750	9750	0
247	20230814	160700	156251610	9750	9750	9750	9750	0
248	20230814	160600	156251610	9750	9750	9750	9750	0
249	20230814	160500	156251610	9750	9750	9750	9750	0
250	20230814	160400	156251610	9750	9750	9750	9750	0
251	20230814	160300	156251610	9750	9750	9750	9750	0
252	20230814	160200	156251610	9750	9750	9750	9750	0
253	20230814	160100	156251610	9750	9750	9750	9750	0
254	20230814	160000	156251610	9750	9750	9750	9750	0
255	20230814	155900	156251610	9750	9750	9750	9750	0
256	20230814	155800	156251610	9750	9750	9750	9750	0
257	20230814	155700	156251610	9750	9750	9750	9750	0
258	20230814	155600	156251610	9750	9750	9750	9750	0
259	20230814	155500	156251610	9750	9750	9750	9750	0
260	20230814	155400	156251610	9750	9750	9750	9750	0
261	20230814	155300	156251610	9750	9750	9750	9750	0
262	20230814	155200	156251610	9750	9750	9750	9750	0
263	20230814	155100	156251610	9750	9750	9750	9750	0
264	20230814	155000	156251610	9750	9750	9750	9750	0
265	20230814	154900	156251610	9750	9750	9750	9750	0
266	20230814	154800	156251610	9750	9750	9750	9750	0
267	20230814	154700	156251610	9750	9750	9750	9750	0
268	20230814	154600	156251610	9750	9750	9750	9750	0
269	20230814	154500	156251610	9750	9750	9750	9750	0
270	20230814	154400	156251610	9750	9750	9750	9750	0
271	20230814	154300	156251610	9750	9750	9750	9750	0
272	20230814	154200	156251610	9750	9750	9750	9750	143
273	20230814	154100	156251610	9750	9750	9750	9750	0
274	20230814	154000	156251610	9750	9750	9750	9750	0
275	20230814	153900	156251610	9750	9750	9750	9750	0
276	20230814	153800	156251610	9750	9750	9750	9750	0
277	20230814	153700	156251610	9750	9750	9750	9750	0
278	20230814	153600	156251610	9750	9750	9750	9750	0
279	20230814	153500	156251610	9750	9750	9750	9750	0
280	20230814	153400	156251610	9750	9750	9750	9750	0
281	20230814	153300	156251610	9750	9750	9750	9750	0
282	20230814	153200	156251610	9750	9750	9750	9750	0
283	20230814	153100	156251610	9750	9750	9750	9750	0
284	20230814	153000	156251610	9750	9750	9750	9750	143
285	20230814	152900	154857360	9810	9810	9810	9810	0
286	20230814	152800	154857360	9810	9810	9810	9810	0
287	20230814	152700	154857360	9810	9810	9810	9810	0
288	20230814	152600	154857360	9810	9810	9810	9810	0
289	20230814	152500	154857360	9810	9810	9810	9810	0
290	20230814	152400	154857360	9810	9810	9810	9810	0
291	20230814	152300	154857360	9810	9810	9810	9810	0
292	20230814	152200	154857360	9810	9810	9810	9810	0
293	20230814	152100	154857360	9810	9810	9810	9810	0
294	20230814	152000	154857360	9810	9810	9810	9810	0
295	20230814	151900	154857360	9810	9810	9810	9810	0
296	20230814	151800	154857360	9810	9810	9810	9810	0
297	20230814	151700	154857360	9810	9810	9810	9810	0
298	20230814	151600	154857360	9810	9810	9810	9810	0
299	20230814	151500	154857360	9810	9810	9810	9810	0
300	20230814	151400	154857360	9810	9750	9810	9750	412
301	20230814	151300	150840300	9690	9770	9770	9690	774
302	20230814	151200	143305390	9820	9820	9820	9820	0
303	20230814	151100	143305390	9820	9820	9820	9820	0
304	20230814	151000	143305390	9820	9820	9820	9820	0
305	20230814	150900	143305390	9820	9820	9820	9820	0
306	20230814	150800	143305390	9820	9820	9820	9820	0
307	20230814	150700	143305390	9820	9820	9820	9820	0
308	20230814	150600	143305390	9820	9820	9820	9820	0
309	20230814	150500	143305390	9820	9820	9820	9820	0
310	20230814	150400	143305390	9820	9820	9820	9820	0
311	20230814	150300	143305390	9820	9820	9820	9820	0
312	20230814	150200	143305390	9820	9820	9820	9820	0
313	20230814	150100	143305390	9820	9820	9820	9820	0
314	20230814	150000	143305390	9820	9820	9820	9820	0
315	20230814	145900	143305390	9820	9820	9820	9820	0
316	20230814	145800	143305390	9820	9820	9820	9820	0
317	20230814	145700	143305390	9820	9820	9820	9820	11
318	20230814	145600	143197370	9760	9760	9760	9760	132
319	20230814	145500	141909050	9720	9750	9750	9720	120
320	20230814	145400	140741960	9760	9760	9760	9760	0
321	20230814	145300	140741960	9760	9760	9760	9760	50
322	20230814	145200	140253960	9750	9750	9750	9750	0
323	20230814	145100	140253960	9750	9750	9750	9750	0
324	20230814	145000	140253960	9750	9750	9750	9750	0
325	20230814	144900	140253960	9750	9750	9750	9750	0
326	20230814	144800	140253960	9750	9750	9750	9750	0
327	20230814	144700	140253960	9750	9750	9750	9750	0
328	20230814	144600	140253960	9750	9750	9750	9750	0
329	20230814	144500	140253960	9750	9750	9750	9750	0
330	20230814	144400	140253960	9750	9750	9750	9750	0
331	20230814	144300	140253960	9750	9750	9750	9750	1
332	20230814	144200	140244210	9760	9760	9760	9760	0
333	20230814	144100	140244210	9760	9760	9760	9760	10
334	20230814	144000	140146610	9760	9760	9760	9760	0
335	20230814	143900	140146610	9760	9760	9760	9760	0
336	20230814	143800	140146610	9760	9760	9760	9760	0
337	20230814	143700	140146610	9760	9760	9760	9760	0
338	20230814	143600	140146610	9760	9760	9760	9760	0
339	20230814	143500	140146610	9760	9760	9760	9760	0
340	20230814	143400	140146610	9760	9760	9760	9760	0
341	20230814	143300	140146610	9760	9760	9760	9760	0
342	20230814	143200	140146610	9760	9760	9760	9760	0
343	20230814	143100	140146610	9760	9760	9760	9760	0
344	20230814	143000	140146610	9760	9760	9760	9760	0
345	20230814	142900	140146610	9760	9760	9760	9760	0
346	20230814	142800	140146610	9760	9760	9760	9760	0
347	20230814	142700	140146610	9760	9760	9760	9760	0
348	20230814	142600	140146610	9760	9760	9760	9760	1
349	20230814	142500	140136850	9760	9760	9760	9760	3
350	20230814	142400	140107570	9760	9760	9760	9760	0
351	20230814	142300	140107570	9760	9760	9760	9760	0
352	20230814	142200	140107570	9760	9760	9760	9760	30
353	20230814	142100	139814770	9760	9760	9760	9760	0
354	20230814	142000	139814770	9760	9760	9760	9760	0
355	20230814	141900	139814770	9760	9760	9760	9760	0
356	20230814	141800	139814770	9760	9760	9760	9760	470
357	20230814	141700	135227570	9760	9720	9760	9720	807
358	20230814	141600	127370490	9710	9740	9740	9700	1670
359	20230814	141500	111155300	9750	9770	9770	9740	341
360	20230814	141400	107830200	9780	9780	9780	9780	0
361	20230814	141300	107830200	9780	9780	9780	9780	0
362	20230814	141200	107830200	9780	9780	9780	9780	0
363	20230814	141100	107830200	9780	9780	9780	9780	0
364	20230814	141000	107830200	9780	9780	9780	9780	0
365	20230814	140900	107830200	9780	9780	9780	9780	0
366	20230814	140800	107830200	9780	9780	9780	9780	0
367	20230814	140700	107830200	9780	9780	9780	9780	0
368	20230814	140600	107830200	9780	9780	9780	9780	5
369	20230814	140500	107781300	9780	9780	9780	9780	0
370	20230814	140400	107781300	9780	9780	9780	9780	1
371	20230814	140300	107771520	9760	9760	9760	9760	0
372	20230814	140200	107771520	9760	9760	9760	9760	0
373	20230814	140100	107771520	9760	9760	9760	9760	50
374	20230814	140000	107283520	9790	9790	9790	9790	0
375	20230814	135900	107283520	9790	9760	9790	9760	519
376	20230814	135800	102203080	9770	9770	9770	9770	11
377	20230814	135700	102095610	9760	9760	9760	9760	0
378	20230814	135600	102095610	9760	9760	9760	9760	0
379	20230814	135500	102095610	9760	9760	9760	9760	0
380	20230814	135400	102095610	9760	9760	9760	9760	0
381	20230814	135300	102095610	9760	9760	9760	9760	0
382	20230814	135200	102095610	9760	9760	9760	9760	0
383	20230814	135100	102095610	9760	9760	9760	9760	29
384	20230814	135000	101812570	9760	9760	9760	9760	0
385	20230814	134900	101812570	9760	9780	9780	9760	138
386	20230814	134800	100465600	9780	9780	9780	9770	41
387	20230814	134700	100064630	9790	9790	9790	9790	0
388	20230814	134600	100064630	9790	9790	9790	9790	0
389	20230814	134500	100064630	9790	9790	9790	9790	0
390	20230814	134400	100064630	9790	9790	9790	9790	0
391	20230814	134300	100064630	9790	9800	9800	9790	181
392	20230814	134200	98292620	9790	9790	9790	9790	2
393	20230814	134100	98273040	9800	9800	9800	9800	0
394	20230814	134000	98273040	9800	9800	9800	9800	0
395	20230814	133900	98273040	9800	9800	9800	9800	0
396	20230814	133800	98273040	9800	9800	9800	9800	0
397	20230814	133700	98273040	9800	9800	9800	9800	0
398	20230814	133600	98273040	9800	9800	9800	9800	22
399	20230814	133500	98057440	9800	9800	9800	9800	0
400	20230814	133400	98057440	9800	9800	9800	9800	0
401	20230814	133300	98057440	9800	9800	9800	9800	0
402	20230814	133200	98057440	9800	9800	9800	9800	0
403	20230814	133100	98057440	9800	9820	9820	9800	141
404	20230814	133000	96675440	9830	9830	9830	9830	0
405	20230814	132900	96675440	9830	9830	9830	9830	0
406	20230814	132800	96675440	9830	9830	9830	9830	0
407	20230814	132700	96675440	9830	9830	9830	9830	0
408	20230814	132600	96675440	9830	9830	9830	9830	0
409	20230814	132500	96675440	9830	9830	9830	9830	0
410	20230814	132400	96675440	9830	9830	9830	9830	0
411	20230814	132300	96675440	9830	9830	9830	9830	1
412	20230814	132200	96665610	9840	9840	9840	9840	0
413	20230814	132100	96665610	9840	9840	9840	9840	0
414	20230814	132000	96665610	9840	9850	9850	9840	2
415	20230814	131900	96645920	9830	9830	9830	9830	0
416	20230814	131800	96645920	9830	9830	9830	9830	0
417	20230814	131700	96645920	9830	9830	9830	9830	0
418	20230814	131600	96645920	9830	9830	9830	9830	0
419	20230814	131500	96645920	9830	9830	9830	9830	0
420	20230814	131400	96645920	9830	9830	9830	9830	0
421	20230814	131300	96645920	9830	9830	9830	9830	0
422	20230814	131200	96645920	9830	9830	9830	9830	0
423	20230814	131100	96645920	9830	9830	9830	9830	1
424	20230814	131000	96636090	9810	9810	9810	9810	0
425	20230814	130900	96636090	9810	9810	9810	9810	0
426	20230814	130800	96636090	9810	9810	9810	9810	0
427	20230814	130700	96636090	9810	9810	9810	9810	0
428	20230814	130600	96636090	9810	9810	9810	9810	0
429	20230814	130500	96636090	9810	9810	9810	9810	0
430	20230814	130400	96636090	9810	9810	9810	9810	0
431	20230814	130300	96636090	9810	9810	9810	9810	0
432	20230814	130200	96636090	9810	9810	9810	9810	0
433	20230814	130100	96636090	9810	9810	9810	9810	0
434	20230814	130000	96636090	9810	9810	9810	9810	0
435	20230814	125900	96636090	9810	9810	9810	9810	0
436	20230814	125800	96636090	9810	9810	9810	9810	4
437	20230814	125700	96596850	9810	9810	9810	9810	0
438	20230814	125600	96596850	9810	9810	9810	9810	0
439	20230814	125500	96596850	9810	9810	9810	9810	0
440	20230814	125400	96596850	9810	9810	9810	9810	0
441	20230814	125300	96596850	9810	9810	9810	9810	0
442	20230814	125200	96596850	9810	9810	9810	9810	0
443	20230814	125100	96596850	9810	9810	9810	9810	0
444	20230814	125000	96596850	9810	9810	9810	9810	0
445	20230814	124900	96596850	9810	9810	9810	9810	0
446	20230814	124800	96596850	9810	9810	9810	9810	0
447	20230814	124700	96596850	9810	9810	9810	9810	0
448	20230814	124600	96596850	9810	9810	9810	9810	0
449	20230814	124500	96596850	9810	9810	9810	9810	0
450	20230814	124400	96596850	9810	9810	9810	9810	0
451	20230814	124300	96596850	9810	9810	9810	9810	0
452	20230814	124200	96596850	9810	9810	9810	9810	0
453	20230814	124100	96596850	9810	9810	9810	9810	0
454	20230814	124000	96596850	9810	9810	9810	9810	5
455	20230814	123900	96547800	9820	9820	9820	9820	20
456	20230814	123800	96351400	9800	9800	9800	9800	0
457	20230814	123700	96351400	9800	9800	9800	9800	0
458	20230814	123600	96351400	9800	9800	9800	9800	0
459	20230814	123500	96351400	9800	9800	9800	9800	0
460	20230814	123400	96351400	9800	9800	9800	9800	0
461	20230814	123300	96351400	9800	9800	9800	9800	0
462	20230814	123200	96351400	9800	9800	9800	9800	0
463	20230814	123100	96351400	9800	9800	9800	9800	20
464	20230814	123000	96155400	9800	9800	9800	9800	243
465	20230814	122900	93774000	9800	9800	9800	9800	145
466	20230814	122800	92353000	9800	9800	9800	9800	1180
467	20230814	122700	80789000	9800	9840	9840	9800	3000
468	20230814	122600	51371170	9820	9820	9820	9820	0
469	20230814	122500	51371170	9820	9820	9820	9820	0
470	20230814	122400	51371170	9820	9820	9820	9820	0
471	20230814	122300	51371170	9820	9820	9820	9820	0
472	20230814	122200	51371170	9820	9820	9820	9820	0
473	20230814	122100	51371170	9820	9820	9820	9820	0
474	20230814	122000	51371170	9820	9860	9870	9820	133
475	20230814	121900	50062430	9900	9900	9900	9900	0
476	20230814	121800	50062430	9900	9900	9900	9900	0
477	20230814	121700	50062430	9900	9900	9900	9900	0
478	20230814	121600	50062430	9900	9900	9900	9900	0
479	20230814	121500	50062430	9900	9900	9900	9900	0
480	20230814	121400	50062430	9900	9900	9900	9900	0
481	20230814	121300	50062430	9900	9900	9900	9900	0
482	20230814	121200	50062430	9900	9900	9900	9900	0
483	20230814	121100	50062430	9900	9900	9900	9900	0
484	20230814	121000	50062430	9900	9900	9900	9900	0
485	20230814	120900	50062430	9900	9900	9900	9900	0
486	20230814	120800	50062430	9900	9900	9900	9900	1
487	20230814	120700	50052530	9900	9900	9900	9900	0
488	20230814	120600	50052530	9900	9900	9900	9900	0
489	20230814	120500	50052530	9900	9900	9900	9900	0
490	20230814	120400	50052530	9900	9900	9900	9900	0
491	20230814	120300	50052530	9900	9900	9900	9900	0
492	20230814	120200	50052530	9900	9900	9900	9900	0
493	20230814	120100	50052530	9900	9900	9900	9900	0
494	20230814	120000	50052530	9900	9870	9900	9870	10
495	20230814	115900	49953600	9860	9860	9860	9860	0
496	20230814	115800	49953600	9860	9860	9860	9860	0
497	20230814	115700	49953600	9860	9860	9860	9860	15
498	20230814	115600	49805700	9870	9870	9870	9870	0
499	20230814	115500	49805700	9870	9870	9870	9870	0
500	20230814	115400	49805700	9870	9870	9870	9870	0
501	20230814	115300	49805700	9870	9870	9870	9870	0
502	20230814	115200	49805700	9870	9870	9870	9870	10
503	20230814	115100	49707000	9860	9860	9860	9860	0
504	20230814	115000	49707000	9860	9860	9860	9860	0
505	20230814	114900	49707000	9860	9860	9860	9860	0
506	20230814	114800	49707000	9860	9860	9860	9860	0
507	20230814	114700	49707000	9860	9860	9860	9860	0
508	20230814	114600	49707000	9860	9860	9860	9860	0
509	20230814	114500	49707000	9860	9860	9860	9860	0
510	20230814	114400	49707000	9860	9860	9860	9860	0
511	20230814	114300	49707000	9860	9860	9860	9860	0
512	20230814	114200	49707000	9860	9860	9860	9860	0
513	20230814	114100	49707000	9860	9860	9860	9860	0
514	20230814	114000	49707000	9860	9860	9860	9860	0
515	20230814	113900	49707000	9860	9860	9860	9860	0
516	20230814	113800	49707000	9860	9860	9860	9860	0
517	20230814	113700	49707000	9860	9860	9860	9860	0
518	20230814	113600	49707000	9860	9860	9860	9860	0
519	20230814	113500	49707000	9860	9860	9860	9860	11
520	20230814	113400	49598540	9860	9860	9860	9860	300
521	20230814	113300	46640540	9870	9870	9870	9870	0
522	20230814	113200	46640540	9870	9870	9870	9870	0
523	20230814	113100	46640540	9870	9870	9870	9870	0
524	20230814	113000	46640540	9870	9870	9870	9870	0
525	20230814	112900	46640540	9870	9870	9870	9870	0
526	20230814	112800	46640540	9870	9870	9870	9870	1
527	20230814	112700	46630670	9880	9880	9880	9880	0
528	20230814	112600	46630670	9880	9880	9880	9880	0
529	20230814	112500	46630670	9880	9880	9880	9880	0
530	20230814	112400	46630670	9880	9880	9880	9880	0
531	20230814	112300	46630670	9880	9880	9880	9880	0
532	20230814	112200	46630670	9880	9880	9880	9880	0
533	20230814	112100	46630670	9880	9880	9880	9880	0
534	20230814	112000	46630670	9880	9880	9880	9880	0
535	20230814	111900	46630670	9880	9880	9880	9880	1
536	20230814	111800	46620790	9900	9900	9900	9900	0
537	20230814	111700	46620790	9900	9900	9900	9900	0
538	20230814	111600	46620790	9900	9900	9900	9900	0
539	20230814	111500	46620790	9900	9900	9900	9900	0
540	20230814	111400	46620790	9900	9900	9900	9900	0
541	20230814	111300	46620790	9900	9900	9900	9900	3
542	20230814	111200	46591090	9910	9910	9910	9910	1
543	20230814	111100	46581180	9860	9860	9860	9860	0
544	20230814	111000	46581180	9860	9860	9860	9860	0
545	20230814	110900	46581180	9860	9860	9860	9860	0
546	20230814	110800	46581180	9860	9860	9860	9860	0
547	20230814	110700	46581180	9860	9860	9860	9860	6
548	20230814	110600	46522020	9880	9870	9880	9860	57
549	20230814	110500	45959970	9900	9900	9900	9900	51
550	20230814	110400	45455070	9950	9950	9950	9950	0
551	20230814	110300	45455070	9950	9950	9950	9950	0
552	20230814	110200	45455070	9950	9950	9950	9950	0
553	20230814	110100	45455070	9950	9950	9950	9950	0
554	20230814	110000	45455070	9950	9950	9950	9950	0
555	20230814	105900	45455070	9950	9950	9950	9950	0
556	20230814	105800	45455070	9950	9950	9950	9950	1
557	20230814	105700	45445120	9920	9920	9920	9920	1
558	20230814	105600	45435200	9920	9960	9960	9920	89
559	20230814	105500	44548840	9870	9890	9890	9870	156
560	20230814	105400	43008170	9950	9950	9950	9950	0
561	20230814	105300	43008170	9950	9950	9950	9950	0
562	20230814	105200	43008170	9950	9960	9960	9950	74
563	20230814	105100	42271530	9950	9950	9950	9950	1
564	20230814	105000	42261580	9940	9940	9940	9940	0
565	20230814	104900	42261580	9940	9940	9940	9940	502
566	20230814	104800	37271700	9940	9940	9940	9940	0
567	20230814	104700	37271700	9940	9940	9940	9940	1
568	20230814	104600	37261760	9900	9900	9900	9900	4
569	20230814	104500	37222160	9900	9900	9900	9900	101
570	20230814	104400	36222260	9890	9890	9890	9890	0
571	20230814	104300	36222260	9890	9890	9890	9890	0
572	20230814	104200	36222260	9890	9890	9890	9890	0
573	20230814	104100	36222260	9890	9890	9890	9890	93
574	20230814	104000	35302490	9860	9860	9860	9860	0
575	20230814	103900	35302490	9860	9860	9860	9860	0
576	20230814	103800	35302490	9860	9860	9860	9860	0
577	20230814	103700	35302490	9860	9860	9860	9860	1
578	20230814	103600	35292630	9860	9860	9860	9860	0
579	20230814	103500	35292630	9860	9860	9860	9860	0
580	20230814	103400	35292630	9860	9860	9860	9860	0
581	20230814	103300	35292630	9860	9860	9860	9860	0
582	20230814	103200	35292630	9860	9860	9860	9860	0
583	20230814	103100	35292630	9860	9860	9860	9860	0
584	20230814	103000	35292630	9860	9860	9860	9860	0
585	20230814	102900	35292630	9860	9860	9860	9860	0
586	20230814	102800	35292630	9860	9860	9860	9860	0
587	20230814	102700	35292630	9860	9860	9860	9860	0
588	20230814	102600	35292630	9860	9860	9860	9860	0
589	20230814	102500	35292630	9860	9860	9860	9860	0
590	20230814	102400	35292630	9860	9860	9860	9860	0
591	20230814	102300	35292630	9860	9860	9860	9860	60
592	20230814	102200	34701030	9860	9850	9860	9850	111
593	20230814	102100	33606680	9860	9860	9860	9860	22
594	20230814	102000	33389760	9890	9890	9890	9890	0
595	20230814	101900	33389760	9890	9890	9890	9890	0
596	20230814	101800	33389760	9890	9890	9890	9890	0
597	20230814	101700	33389760	9890	9890	9890	9890	0
598	20230814	101600	33389760	9890	9890	9890	9890	0
599	20230814	101500	33389760	9890	9890	9890	9890	19
600	20230814	101400	33201850	9890	9890	9890	9890	4
601	20230814	101300	33162290	9890	9890	9890	9890	0
602	20230814	101200	33162290	9890	9890	9890	9890	1
603	20230814	101100	33152400	9850	9850	9850	9850	0
604	20230814	101000	33152400	9850	9850	9850	9850	0
605	20230814	100900	33152400	9850	9850	9850	9850	1000
606	20230814	100800	23302400	9850	9850	9850	9850	10
607	20230814	100700	23203900	9840	9840	9840	9840	0
608	20230814	100600	23203900	9840	9840	9840	9840	59
609	20230814	100500	22623340	9840	9840	9840	9840	1
610	20230814	100400	22613500	9830	9830	9830	9830	0
611	20230814	100300	22613500	9830	9830	9830	9830	6
612	20230814	100200	22554520	9830	9830	9830	9830	0
613	20230814	100100	22554520	9830	9830	9830	9830	0
614	20230814	100000	22554520	9830	9830	9830	9830	0
615	20230814	095900	22554520	9830	9850	9850	9830	422
616	20230814	095800	18403640	9900	9890	9900	9890	3
617	20230814	095700	18373960	9890	9890	9890	9890	3
618	20230814	095600	18344290	9890	9890	9890	9890	0
619	20230814	095500	18344290	9890	9890	9890	9890	0
620	20230814	095400	18344290	9890	9890	9890	9890	0
621	20230814	095300	18344290	9890	9890	9890	9890	0
622	20230814	095200	18344290	9890	9890	9890	9890	128
623	20230814	095100	17078370	9890	9890	9890	9890	0
624	20230814	095000	17078370	9890	9890	9890	9890	47
625	20230814	094900	16613540	9890	9890	9890	9890	0
626	20230814	094800	16613540	9890	9890	9890	9890	1
627	20230814	094700	16603650	9890	9890	9890	9890	1
628	20230814	094600	16593760	9890	9890	9890	9890	0
629	20230814	094500	16593760	9890	9890	9890	9890	1
630	20230814	094400	16583870	9890	9890	9890	9890	0
631	20230814	094300	16583870	9890	9880	9890	9880	10
632	20230814	094200	16484980	9890	9890	9890	9890	0
633	20230814	094100	16484980	9890	9880	9890	9880	2
634	20230814	094000	16465210	9880	9860	9880	9860	6
635	20230814	093900	16406030	9890	9890	9890	9890	15
636	20230814	093800	16257680	9890	9890	9890	9890	1
637	20230814	093700	16247790	9870	9870	9870	9870	1
638	20230814	093600	16237920	9880	9880	9880	9880	0
639	20230814	093500	16237920	9880	9880	9880	9880	0
640	20230814	093400	16237920	9880	9880	9880	9880	0
641	20230814	093300	16237920	9880	9880	9880	9880	0
642	20230814	093200	16237920	9880	9880	9880	9880	0
643	20230814	093100	16237920	9880	9880	9880	9880	32
644	20230814	093000	15921760	9890	9890	9890	9890	0
645	20230814	092900	15921760	9890	9890	9890	9890	0
646	20230814	092800	15921760	9890	9900	9900	9890	3
647	20230814	092700	15892070	9900	9900	9900	9900	1
648	20230814	092600	15882170	9920	9910	9920	9890	14
649	20230814	092500	15743600	9920	9910	9920	9910	2
650	20230814	092400	15723770	9890	9920	9920	9890	33
651	20230814	092300	15397340	9920	9920	9920	9920	0
652	20230814	092200	15397340	9920	9920	9920	9920	0
653	20230814	092100	15397340	9920	9920	9920	9920	1
654	20230814	092000	15387420	9890	9890	9890	9890	0
655	20230814	091900	15387420	9890	9890	9890	9890	0
656	20230814	091800	15387420	9890	9890	9890	9890	0
657	20230814	091700	15387420	9890	9890	9890	9890	0
658	20230814	091600	15387420	9890	9890	9890	9890	0
659	20230814	091500	15387420	9890	9890	9890	9890	1
660	20230814	091400	15377530	9810	9810	9810	9810	0
661	20230814	091300	15377530	9810	9810	9810	9810	0
662	20230814	091200	15377530	9810	9880	9880	9810	200
663	20230814	091100	13410370	9880	9880	9880	9880	0
664	20230814	091000	13410370	9880	9890	9890	9880	15
665	20230814	090900	13262100	9860	9860	9860	9860	0
666	20230814	090800	13262100	9860	9860	9860	9860	4
667	20230814	090700	13222660	9860	9910	9960	9860	377
668	20230814	090600	9490590	9910	9920	9920	9910	139
669	20230814	090500	8113040	9960	10000	10000	9920	122
670	20230814	090400	6902280	9960	9960	9960	9960	17
671	20230814	090300	6732960	9960	9960	9960	9960	0
672	20230814	090200	6732960	9960	9960	9960	9960	0
673	20230814	090100	6732960	9960	9960	9960	9960	0
674	20230814	090000	6732960	9960	9960	9960	9960	676