KissMeData/356890/min/candle-20230814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230814	204800	141951280	9580	9580	9580	9580	21
3	20230814	204700	141951280	9580	9580	9580	9580	0
4	20230814	204600	141951280	9580	9580	9580	9580	0
5	20230814	204500	141951280	9580	9580	9580	9580	0
6	20230814	204400	141951280	9580	9580	9580	9580	0
7	20230814	204300	141951280	9580	9580	9580	9580	0
8	20230814	204200	141951280	9580	9580	9580	9580	0
9	20230814	204100	141951280	9580	9580	9580	9580	0
10	20230814	204000	141951280	9580	9580	9580	9580	0
11	20230814	203900	141951280	9580	9580	9580	9580	0
12	20230814	203800	141951280	9580	9580	9580	9580	0
13	20230814	203700	141951280	9580	9580	9580	9580	0
14	20230814	203600	141951280	9580	9580	9580	9580	0
15	20230814	203500	141951280	9580	9580	9580	9580	0
16	20230814	203400	141951280	9580	9580	9580	9580	0
17	20230814	203300	141951280	9580	9580	9580	9580	0
18	20230814	203200	141951280	9580	9580	9580	9580	0
19	20230814	203100	141951280	9580	9580	9580	9580	0
20	20230814	203000	141951280	9580	9580	9580	9580	0
21	20230814	202900	141951280	9580	9580	9580	9580	0
22	20230814	202800	141951280	9580	9580	9580	9580	0
23	20230814	202700	141951280	9580	9580	9580	9580	0
24	20230814	202600	141951280	9580	9580	9580	9580	0
25	20230814	202500	141951280	9580	9580	9580	9580	0
26	20230814	202400	141951280	9580	9580	9580	9580	0
27	20230814	202300	141951280	9580	9580	9580	9580	0
28	20230814	202200	141951280	9580	9580	9580	9580	0
29	20230814	202100	141951280	9580	9580	9580	9580	0
30	20230814	202000	141951280	9580	9580	9580	9580	0
31	20230814	201900	141951280	9580	9580	9580	9580	0
32	20230814	201800	141951280	9580	9580	9580	9580	21
33	20230814	201700	141951280	9580	9580	9580	9580	0
34	20230814	201600	141951280	9580	9580	9580	9580	0
35	20230814	201500	141951280	9580	9580	9580	9580	0
36	20230814	201400	141951280	9580	9580	9580	9580	0
37	20230814	201300	141951280	9580	9580	9580	9580	0
38	20230814	201200	141951280	9580	9580	9580	9580	0
39	20230814	201100	141951280	9580	9580	9580	9580	0
40	20230814	201000	141951280	9580	9580	9580	9580	0
41	20230814	200900	141951280	9580	9580	9580	9580	0
42	20230814	200800	141951280	9580	9580	9580	9580	0
43	20230814	200700	141951280	9580	9580	9580	9580	0
44	20230814	200600	141951280	9580	9580	9580	9580	0
45	20230814	200500	141951280	9580	9580	9580	9580	0
46	20230814	200400	141951280	9580	9580	9580	9580	0
47	20230814	200300	141951280	9580	9580	9580	9580	0
48	20230814	200200	141951280	9580	9580	9580	9580	0
49	20230814	200100	141951280	9580	9580	9580	9580	0
50	20230814	200000	141951280	9580	9580	9580	9580	0
51	20230814	195900	141951280	9580	9580	9580	9580	0
52	20230814	195800	141951280	9580	9580	9580	9580	0
53	20230814	195700	141951280	9580	9580	9580	9580	0
54	20230814	195600	141951280	9580	9580	9580	9580	0
55	20230814	195500	141951280	9580	9580	9580	9580	0
56	20230814	195400	141951280	9580	9580	9580	9580	0
57	20230814	195300	141951280	9580	9580	9580	9580	0
58	20230814	195200	141951280	9580	9580	9580	9580	0
59	20230814	195100	141951280	9580	9580	9580	9580	0
60	20230814	195000	141951280	9580	9580	9580	9580	0
61	20230814	194900	141951280	9580	9580	9580	9580	0
62	20230814	194800	141951280	9580	9580	9580	9580	21
63	20230814	194700	141951280	9580	9580	9580	9580	0
64	20230814	194600	141951280	9580	9580	9580	9580	0
65	20230814	194500	141951280	9580	9580	9580	9580	0
66	20230814	194400	141951280	9580	9580	9580	9580	0
67	20230814	194300	141951280	9580	9580	9580	9580	0
68	20230814	194200	141951280	9580	9580	9580	9580	0
69	20230814	194100	141951280	9580	9580	9580	9580	0
70	20230814	194000	141951280	9580	9580	9580	9580	0
71	20230814	193900	141951280	9580	9580	9580	9580	0
72	20230814	193800	141951280	9580	9580	9580	9580	0
73	20230814	193700	141951280	9580	9580	9580	9580	0
74	20230814	193600	141951280	9580	9580	9580	9580	0
75	20230814	193500	141951280	9580	9580	9580	9580	0
76	20230814	193400	141951280	9580	9580	9580	9580	0
77	20230814	193300	141951280	9580	9580	9580	9580	0
78	20230814	193200	141951280	9580	9580	9580	9580	0
79	20230814	193100	141951280	9580	9580	9580	9580	0
80	20230814	193000	141951280	9580	9580	9580	9580	0
81	20230814	192900	141951280	9580	9580	9580	9580	0
82	20230814	192800	141951280	9580	9580	9580	9580	0
83	20230814	192700	141951280	9580	9580	9580	9580	0
84	20230814	192600	141951280	9580	9580	9580	9580	0
85	20230814	192500	141951280	9580	9580	9580	9580	0
86	20230814	192400	141951280	9580	9580	9580	9580	0
87	20230814	192300	141951280	9580	9580	9580	9580	0
88	20230814	192200	141951280	9580	9580	9580	9580	0
89	20230814	192100	141951280	9580	9580	9580	9580	0
90	20230814	192000	141951280	9580	9580	9580	9580	0
91	20230814	191900	141951280	9580	9580	9580	9580	0
92	20230814	191800	141951280	9580	9580	9580	9580	21
93	20230814	191700	141951280	9580	9580	9580	9580	0
94	20230814	191600	141951280	9580	9580	9580	9580	0
95	20230814	191500	141951280	9580	9580	9580	9580	0
96	20230814	191400	141951280	9580	9580	9580	9580	0
97	20230814	191300	141951280	9580	9580	9580	9580	0
98	20230814	191200	141951280	9580	9580	9580	9580	0
99	20230814	191100	141951280	9580	9580	9580	9580	0
100	20230814	191000	141951280	9580	9580	9580	9580	0
101	20230814	190900	141951280	9580	9580	9580	9580	0
102	20230814	190800	141951280	9580	9580	9580	9580	0
103	20230814	190700	141951280	9580	9580	9580	9580	0
104	20230814	190600	141951280	9580	9580	9580	9580	0
105	20230814	190500	141951280	9580	9580	9580	9580	0
106	20230814	190400	141951280	9580	9580	9580	9580	0
107	20230814	190300	141951280	9580	9580	9580	9580	0
108	20230814	190200	141951280	9580	9580	9580	9580	0
109	20230814	190100	141951280	9580	9580	9580	9580	0
110	20230814	190000	141951280	9580	9580	9580	9580	0
111	20230814	185900	141951280	9580	9580	9580	9580	0
112	20230814	185800	141951280	9580	9580	9580	9580	0
113	20230814	185700	141951280	9580	9580	9580	9580	0
114	20230814	185600	141951280	9580	9580	9580	9580	0
115	20230814	185500	141951280	9580	9580	9580	9580	0
116	20230814	185400	141951280	9580	9580	9580	9580	0
117	20230814	185300	141951280	9580	9580	9580	9580	0
118	20230814	185200	141951280	9580	9580	9580	9580	0
119	20230814	185100	141951280	9580	9580	9580	9580	0
120	20230814	185000	141951280	9580	9580	9580	9580	0
121	20230814	184900	141951280	9580	9580	9580	9580	0
122	20230814	184800	141951280	9580	9580	9580	9580	21
123	20230814	184700	141951280	9580	9580	9580	9580	0
124	20230814	184600	141951280	9580	9580	9580	9580	0
125	20230814	184500	141951280	9580	9580	9580	9580	0
126	20230814	184400	141951280	9580	9580	9580	9580	0
127	20230814	184300	141951280	9580	9580	9580	9580	0
128	20230814	184200	141951280	9580	9580	9580	9580	0
129	20230814	184100	141951280	9580	9580	9580	9580	0
130	20230814	184000	141951280	9580	9580	9580	9580	0
131	20230814	183900	141951280	9580	9580	9580	9580	0
132	20230814	183800	141951280	9580	9580	9580	9580	0
133	20230814	183700	141951280	9580	9580	9580	9580	0
134	20230814	183600	141951280	9580	9580	9580	9580	0
135	20230814	183500	141951280	9580	9580	9580	9580	0
136	20230814	183400	141951280	9580	9580	9580	9580	0
137	20230814	183300	141951280	9580	9580	9580	9580	0
138	20230814	183200	141951280	9580	9580	9580	9580	0
139	20230814	183100	141951280	9580	9580	9580	9580	0
140	20230814	183000	141951280	9580	9580	9580	9580	0
141	20230814	182900	141951280	9580	9580	9580	9580	0
142	20230814	182800	141951280	9580	9580	9580	9580	0
143	20230814	182700	141951280	9580	9580	9580	9580	0
144	20230814	182600	141951280	9580	9580	9580	9580	0
145	20230814	182500	141951280	9580	9580	9580	9580	0
146	20230814	182400	141951280	9580	9580	9580	9580	0
147	20230814	182300	141951280	9580	9580	9580	9580	0
148	20230814	182200	141951280	9580	9580	9580	9580	0
149	20230814	182100	141951280	9580	9580	9580	9580	0
150	20230814	182000	141951280	9580	9580	9580	9580	0
151	20230814	181900	141951280	9580	9580	9580	9580	0
152	20230814	181800	141951280	9580	9580	9580	9580	21
153	20230814	181700	141951280	9580	9580	9580	9580	0
154	20230814	181600	141951280	9580	9580	9580	9580	0
155	20230814	181500	141951280	9580	9580	9580	9580	0
156	20230814	181400	141951280	9580	9580	9580	9580	0
157	20230814	181300	141951280	9580	9580	9580	9580	0
158	20230814	181200	141951280	9580	9580	9580	9580	0
159	20230814	181100	141951280	9580	9580	9580	9580	0
160	20230814	181000	141951280	9580	9580	9580	9580	0
161	20230814	180900	141951280	9580	9580	9580	9580	0
162	20230814	180800	141951280	9580	9580	9580	9580	0
163	20230814	180700	141951280	9580	9580	9580	9580	0
164	20230814	180600	141951280	9580	9580	9580	9580	0
165	20230814	180500	141951280	9580	9580	9580	9580	0
166	20230814	180400	141951280	9580	9580	9580	9580	0
167	20230814	180300	141951280	9580	9580	9580	9580	0
168	20230814	180200	141951280	9580	9580	9580	9580	0
169	20230814	180100	141951280	9580	9580	9580	9580	0
170	20230814	180000	141951280	9580	9580	9580	9580	0
171	20230814	175900	141951280	9580	9580	9580	9580	0
172	20230814	175800	141951280	9580	9580	9580	9580	0
173	20230814	175700	141951280	9580	9580	9580	9580	0
174	20230814	175600	141951280	9580	9580	9580	9580	0
175	20230814	175500	141951280	9580	9580	9580	9580	0
176	20230814	175400	141951280	9580	9580	9580	9580	0
177	20230814	175300	141951280	9580	9580	9580	9580	0
178	20230814	175200	141951280	9580	9580	9580	9580	0
179	20230814	175100	141951280	9580	9580	9580	9580	0
180	20230814	175000	141951280	9580	9580	9580	9580	0
181	20230814	174900	141951280	9580	9580	9580	9580	0
182	20230814	174800	141951280	9580	9580	9580	9580	21
183	20230814	174700	141951280	9580	9580	9580	9580	0
184	20230814	174600	141951280	9580	9580	9580	9580	0
185	20230814	174500	141951280	9580	9580	9580	9580	0
186	20230814	174400	141951280	9580	9580	9580	9580	0
187	20230814	174300	141951280	9580	9580	9580	9580	0
188	20230814	174200	141951280	9580	9580	9580	9580	0
189	20230814	174100	141951280	9580	9580	9580	9580	0
190	20230814	174000	141951280	9580	9580	9580	9580	0
191	20230814	173900	141951280	9580	9580	9580	9580	0
192	20230814	173800	141951280	9580	9580	9580	9580	0
193	20230814	173700	141951280	9580	9580	9580	9580	0
194	20230814	173600	141951280	9580	9580	9580	9580	0
195	20230814	173500	141951280	9580	9580	9580	9580	0
196	20230814	173400	141951280	9580	9580	9580	9580	0
197	20230814	173300	141951280	9580	9580	9580	9580	0
198	20230814	173200	141951280	9580	9580	9580	9580	0
199	20230814	173100	141951280	9580	9580	9580	9580	0
200	20230814	173000	141951280	9580	9580	9580	9580	0
201	20230814	172900	141951280	9580	9580	9580	9580	0
202	20230814	172800	141951280	9580	9580	9580	9580	0
203	20230814	172700	141951280	9580	9580	9580	9580	0
204	20230814	172600	141951280	9580	9580	9580	9580	0
205	20230814	172500	141951280	9580	9580	9580	9580	0
206	20230814	172400	141951280	9580	9580	9580	9580	0
207	20230814	172300	141951280	9580	9580	9580	9580	0
208	20230814	172200	141951280	9580	9580	9580	9580	0
209	20230814	172100	141951280	9580	9580	9580	9580	0
210	20230814	172000	141951280	9580	9580	9580	9580	0
211	20230814	171900	141951280	9580	9580	9580	9580	0
212	20230814	171800	141951280	9580	9580	9580	9580	21
213	20230814	171700	141951280	9580	9580	9580	9580	0
214	20230814	171600	141951280	9580	9580	9580	9580	0
215	20230814	171500	141951280	9580	9580	9580	9580	0
216	20230814	171400	141951280	9580	9580	9580	9580	0
217	20230814	171300	141951280	9580	9580	9580	9580	0
218	20230814	171200	141951280	9580	9580	9580	9580	0
219	20230814	171100	141951280	9580	9580	9580	9580	0
220	20230814	171000	141951280	9580	9580	9580	9580	0
221	20230814	170900	141951280	9580	9580	9580	9580	0
222	20230814	170800	141951280	9580	9580	9580	9580	0
223	20230814	170700	141951280	9580	9580	9580	9580	0
224	20230814	170600	141951280	9580	9580	9580	9580	0
225	20230814	170500	141951280	9580	9580	9580	9580	0
226	20230814	170400	141951280	9580	9580	9580	9580	0
227	20230814	170300	141951280	9580	9580	9580	9580	0
228	20230814	170200	141951280	9580	9580	9580	9580	0
229	20230814	170100	141951280	9580	9580	9580	9580	0
230	20230814	170000	141951280	9580	9580	9580	9580	0
231	20230814	165900	141951280	9580	9580	9580	9580	0
232	20230814	165800	141951280	9580	9580	9580	9580	0
233	20230814	165700	141951280	9580	9580	9580	9580	0
234	20230814	165600	141951280	9580	9580	9580	9580	0
235	20230814	165500	141951280	9580	9580	9580	9580	0
236	20230814	165400	141951280	9580	9580	9580	9580	0
237	20230814	165300	141951280	9580	9580	9580	9580	0
238	20230814	165200	141951280	9580	9580	9580	9580	0
239	20230814	165100	141951280	9580	9580	9580	9580	0
240	20230814	165000	141951280	9580	9580	9580	9580	0
241	20230814	164900	141951280	9580	9580	9580	9580	0
242	20230814	164800	141951280	9580	9580	9580	9580	21
243	20230814	164700	141951280	9580	9580	9580	9580	0
244	20230814	164600	141951280	9580	9580	9580	9580	0
245	20230814	164500	141951280	9580	9580	9580	9580	0
246	20230814	164400	141951280	9580	9580	9580	9580	0
247	20230814	164300	141951280	9580	9580	9580	9580	0
248	20230814	164200	141951280	9580	9580	9580	9580	0
249	20230814	164100	141951280	9580	9580	9580	9580	0
250	20230814	164000	141951280	9580	9580	9580	9580	0
251	20230814	163900	141951280	9580	9580	9580	9580	0
252	20230814	163800	141951280	9580	9580	9580	9580	0
253	20230814	163700	141951280	9580	9580	9580	9580	0
254	20230814	163600	141951280	9580	9580	9580	9580	0
255	20230814	163500	141951280	9580	9580	9580	9580	0
256	20230814	163400	141951280	9580	9580	9580	9580	0
257	20230814	163300	141951280	9580	9580	9580	9580	0
258	20230814	163200	141951280	9580	9580	9580	9580	0
259	20230814	163100	141951280	9580	9580	9580	9580	0
260	20230814	163000	141951280	9580	9580	9580	9580	0
261	20230814	162900	141951280	9580	9580	9580	9580	0
262	20230814	162800	141951280	9580	9580	9580	9580	0
263	20230814	162700	141951280	9580	9580	9580	9580	0
264	20230814	162600	141951280	9580	9580	9580	9580	0
265	20230814	162500	141951280	9580	9580	9580	9580	0
266	20230814	162400	141951280	9580	9580	9580	9580	0
267	20230814	162300	141951280	9580	9580	9580	9580	0
268	20230814	162200	141951280	9580	9580	9580	9580	0
269	20230814	162100	141951280	9580	9580	9580	9580	0
270	20230814	162000	141951280	9580	9580	9580	9580	0
271	20230814	161900	141951280	9580	9580	9580	9580	0
272	20230814	161800	141951280	9580	9580	9580	9580	21
273	20230814	161700	141951280	9580	9580	9580	9580	0
274	20230814	161600	141951280	9580	9580	9580	9580	0
275	20230814	161500	141951280	9580	9580	9580	9580	0
276	20230814	161400	141951280	9580	9580	9580	9580	0
277	20230814	161300	141951280	9580	9580	9580	9580	0
278	20230814	161200	141951280	9580	9580	9580	9580	0
279	20230814	161100	141951280	9580	9580	9580	9580	0
280	20230814	161000	141951280	9580	9580	9580	9580	0
281	20230814	160900	141951280	9580	9580	9580	9580	0
282	20230814	160800	141951280	9580	9580	9580	9580	0
283	20230814	160700	141951280	9580	9580	9580	9580	0
284	20230814	160600	141951280	9580	9580	9580	9580	0
285	20230814	160500	141951280	9580	9580	9580	9580	0
286	20230814	160400	141951280	9580	9580	9580	9580	0
287	20230814	160300	141951280	9580	9580	9580	9580	0
288	20230814	160200	141951280	9580	9580	9580	9580	0
289	20230814	160100	141951280	9580	9580	9580	9580	0
290	20230814	160000	141951280	9580	9580	9580	9580	0
291	20230814	155900	141951280	9580	9580	9580	9580	0
292	20230814	155800	141951280	9580	9580	9580	9580	0
293	20230814	155700	141951280	9580	9580	9580	9580	0
294	20230814	155600	141951280	9580	9580	9580	9580	0
295	20230814	155500	141951280	9580	9580	9580	9580	0
296	20230814	155400	141951280	9580	9580	9580	9580	0
297	20230814	155300	141951280	9580	9580	9580	9580	0
298	20230814	155200	141951280	9580	9580	9580	9580	0
299	20230814	155100	141951280	9580	9580	9580	9580	0
300	20230814	155000	141951280	9580	9580	9580	9580	0
301	20230814	154900	141951280	9580	9580	9580	9580	0
302	20230814	154800	141951280	9580	9580	9580	9580	21
303	20230814	154700	141951280	9580	9580	9580	9580	0
304	20230814	154600	141951280	9580	9580	9580	9580	0
305	20230814	154500	141951280	9580	9580	9580	9580	0
306	20230814	154400	141951280	9580	9580	9580	9580	0
307	20230814	154300	141951280	9580	9580	9580	9580	0
308	20230814	154200	141951280	9580	9580	9580	9580	0
309	20230814	154100	141951280	9580	9580	9580	9580	0
310	20230814	154000	141951280	9580	9580	9580	9580	0
311	20230814	153900	141951280	9580	9580	9580	9580	0
312	20230814	153800	141951280	9580	9580	9580	9580	0
313	20230814	153700	141951280	9580	9580	9580	9580	0
314	20230814	153600	141951280	9580	9580	9580	9580	0
315	20230814	153500	141951280	9580	9580	9580	9580	0
316	20230814	153400	141951280	9580	9580	9580	9580	0
317	20230814	153300	141951280	9580	9580	9580	9580	0
318	20230814	153200	141951280	9580	9580	9580	9580	0
319	20230814	153100	141951280	9580	9580	9580	9580	0
320	20230814	153000	141951280	9580	9580	9580	9580	21
321	20230814	152900	141750100	9580	9580	9580	9580	0
322	20230814	152800	141750100	9580	9580	9580	9580	0
323	20230814	152700	141750100	9580	9580	9580	9580	0
324	20230814	152600	141750100	9580	9580	9580	9580	0
325	20230814	152500	141750100	9580	9580	9580	9580	0
326	20230814	152400	141750100	9580	9580	9580	9580	0
327	20230814	152300	141750100	9580	9580	9580	9580	0
328	20230814	152200	141750100	9580	9580	9580	9580	0
329	20230814	152100	141750100	9580	9580	9580	9580	0
330	20230814	152000	141750100	9580	9580	9580	9580	0
331	20230814	151900	141750100	9580	9580	9580	9580	0
332	20230814	151800	141750100	9580	9580	9580	9580	10
333	20230814	151700	141654300	9570	9570	9570	9570	199
334	20230814	151600	139749870	9570	9570	9570	9570	1
335	20230814	151500	139740300	9560	9570	9570	9560	60
336	20230814	151400	139166690	9570	9570	9570	9570	0
337	20230814	151300	139166690	9570	9570	9570	9570	0
338	20230814	151200	139166690	9570	9570	9570	9570	0
339	20230814	151100	139166690	9570	9570	9570	9570	0
340	20230814	151000	139166690	9570	9570	9570	9570	0
341	20230814	150900	139166690	9570	9570	9570	9570	0
342	20230814	150800	139166690	9570	9550	9570	9550	4
343	20230814	150700	139128450	9570	9570	9570	9570	0
344	20230814	150600	139128450	9570	9570	9570	9570	0
345	20230814	150500	139128450	9570	9570	9570	9570	142
346	20230814	150400	137769510	9580	9570	9580	9570	11
347	20230814	150300	137664230	9580	9580	9580	9580	0
348	20230814	150200	137664230	9580	9580	9580	9580	0
349	20230814	150100	137664230	9580	9580	9580	9580	0
350	20230814	150000	137664230	9580	9580	9580	9580	0
351	20230814	145900	137664230	9580	9580	9580	9580	0
352	20230814	145800	137664230	9580	9580	9580	9580	4
353	20230814	145700	137625910	9580	9580	9580	9580	250
354	20230814	145600	135230910	9580	9580	9580	9580	0
355	20230814	145500	135230910	9580	9580	9580	9580	0
356	20230814	145400	135230910	9580	9580	9580	9580	0
357	20230814	145300	135230910	9580	9580	9580	9580	0
358	20230814	145200	135230910	9580	9580	9580	9580	104
359	20230814	145100	134234590	9580	9580	9580	9580	0
360	20230814	145000	134234590	9580	9580	9580	9580	0
361	20230814	144900	134234590	9580	9580	9580	9580	0
362	20230814	144800	134234590	9580	9580	9580	9580	0
363	20230814	144700	134234590	9580	9580	9580	9580	0
364	20230814	144600	134234590	9580	9580	9580	9580	0
365	20230814	144500	134234590	9580	9580	9580	9580	0
366	20230814	144400	134234590	9580	9580	9580	9580	0
367	20230814	144300	134234590	9580	9580	9580	9580	0
368	20230814	144200	134234590	9580	9580	9580	9580	0
369	20230814	144100	134234590	9580	9580	9580	9580	0
370	20230814	144000	134234590	9580	9580	9580	9580	0
371	20230814	143900	134234590	9580	9580	9580	9580	0
372	20230814	143800	134234590	9580	9580	9580	9580	0
373	20230814	143700	134234590	9580	9580	9580	9580	0
374	20230814	143600	134234590	9580	9580	9580	9580	0
375	20230814	143500	134234590	9580	9580	9580	9580	0
376	20230814	143400	134234590	9580	9580	9580	9580	0
377	20230814	143300	134234590	9580	9580	9580	9580	0
378	20230814	143200	134234590	9580	9580	9580	9580	10
379	20230814	143100	134138790	9580	9580	9580	9580	4
380	20230814	143000	134100470	9580	9580	9580	9580	1
381	20230814	142900	134090890	9560	9560	9580	9550	63
382	20230814	142800	133488920	9560	9560	9560	9560	606
383	20230814	142700	127695560	9560	9560	9560	9560	176
384	20230814	142600	126013000	9550	9550	9550	9550	177
385	20230814	142500	124322650	9550	9550	9550	9550	0
386	20230814	142400	124322650	9550	9550	9550	9550	0
387	20230814	142300	124322650	9550	9550	9550	9550	1
388	20230814	142200	124313100	9580	9580	9580	9580	0
389	20230814	142100	124313100	9580	9580	9580	9580	0
390	20230814	142000	124313100	9580	9580	9580	9580	0
391	20230814	141900	124313100	9580	9580	9580	9580	0
392	20230814	141800	124313100	9580	9580	9580	9580	0
393	20230814	141700	124313100	9580	9580	9580	9580	0
394	20230814	141600	124313100	9580	9580	9580	9580	0
395	20230814	141500	124313100	9580	9580	9580	9580	0
396	20230814	141400	124313100	9580	9580	9580	9580	0
397	20230814	141300	124313100	9580	9580	9580	9580	0
398	20230814	141200	124313100	9580	9580	9580	9580	0
399	20230814	141100	124313100	9580	9580	9580	9580	0
400	20230814	141000	124313100	9580	9580	9580	9580	0
401	20230814	140900	124313100	9580	9580	9580	9580	0
402	20230814	140800	124313100	9580	9580	9580	9580	0
403	20230814	140700	124313100	9580	9580	9580	9580	0
404	20230814	140600	124313100	9580	9580	9580	9580	0
405	20230814	140500	124313100	9580	9580	9580	9580	0
406	20230814	140400	124313100	9580	9580	9580	9580	0
407	20230814	140300	124313100	9580	9580	9580	9580	0
408	20230814	140200	124313100	9580	9580	9580	9580	0
409	20230814	140100	124313100	9580	9580	9580	9580	1
410	20230814	140000	124303520	9580	9580	9580	9580	0
411	20230814	135900	124303520	9580	9580	9580	9580	0
412	20230814	135800	124303520	9580	9580	9580	9580	0
413	20230814	135700	124303520	9580	9580	9580	9580	0
414	20230814	135600	124303520	9580	9580	9580	9580	5
415	20230814	135500	124255620	9580	9580	9580	9580	0
416	20230814	135400	124255620	9580	9580	9580	9580	0
417	20230814	135300	124255620	9580	9580	9580	9580	0
418	20230814	135200	124255620	9580	9580	9580	9580	0
419	20230814	135100	124255620	9580	9580	9580	9580	1
420	20230814	135000	124246040	9590	9590	9590	9590	0
421	20230814	134900	124246040	9590	9590	9590	9590	0
422	20230814	134800	124246040	9590	9590	9590	9590	0
423	20230814	134700	124246040	9590	9590	9590	9590	0
424	20230814	134600	124246040	9590	9590	9590	9590	0
425	20230814	134500	124246040	9590	9590	9590	9590	0
426	20230814	134400	124246040	9590	9590	9590	9590	0
427	20230814	134300	124246040	9590	9590	9590	9590	0
428	20230814	134200	124246040	9590	9590	9590	9590	0
429	20230814	134100	124246040	9590	9590	9590	9590	0
430	20230814	134000	124246040	9590	9590	9590	9590	0
431	20230814	133900	124246040	9590	9590	9590	9590	0
432	20230814	133800	124246040	9590	9590	9590	9590	0
433	20230814	133700	124246040	9590	9590	9590	9590	0
434	20230814	133600	124246040	9590	9580	9590	9580	5
435	20230814	133500	124198100	9540	9540	9540	9540	0
436	20230814	133400	124198100	9540	9540	9540	9540	0
437	20230814	133300	124198100	9540	9540	9540	9540	0
438	20230814	133200	124198100	9540	9540	9540	9540	0
439	20230814	133100	124198100	9540	9540	9540	9540	0
440	20230814	133000	124198100	9540	9540	9540	9540	0
441	20230814	132900	124198100	9540	9540	9540	9540	0
442	20230814	132800	124198100	9540	9590	9590	9540	263
443	20230814	132700	121686770	9550	9550	9550	9550	0
444	20230814	132600	121686770	9550	9560	9560	9550	262
445	20230814	132500	119184370	9590	9600	9600	9590	102
446	20230814	132400	118205670	9600	9600	9600	9600	0
447	20230814	132300	118205670	9600	9600	9600	9600	0
448	20230814	132200	118205670	9600	9600	9600	9600	0
449	20230814	132100	118205670	9600	9600	9600	9600	0
450	20230814	132000	118205670	9600	9600	9600	9600	0
451	20230814	131900	118205670	9600	9600	9600	9600	0
452	20230814	131800	118205670	9600	9600	9600	9600	0
453	20230814	131700	118205670	9600	9600	9600	9600	0
454	20230814	131600	118205670	9600	9600	9600	9600	0
455	20230814	131500	118205670	9600	9620	9620	9600	405
456	20230814	131400	114317280	9630	9630	9630	9630	0
457	20230814	131300	114317280	9630	9630	9630	9630	0
458	20230814	131200	114317280	9630	9630	9630	9630	0
459	20230814	131100	114317280	9630	9630	9630	9630	0
460	20230814	131000	114317280	9630	9630	9630	9630	0
461	20230814	130900	114317280	9630	9630	9630	9630	0
462	20230814	130800	114317280	9630	9630	9630	9630	0
463	20230814	130700	114317280	9630	9630	9630	9630	0
464	20230814	130600	114317280	9630	9630	9630	9630	0
465	20230814	130500	114317280	9630	9630	9630	9630	0
466	20230814	130400	114317280	9630	9630	9630	9630	0
467	20230814	130300	114317280	9630	9630	9630	9630	0
468	20230814	130200	114317280	9630	9630	9630	9630	0
469	20230814	130100	114317280	9630	9630	9630	9630	0
470	20230814	130000	114317280	9630	9630	9630	9630	0
471	20230814	125900	114317280	9630	9630	9630	9630	0
472	20230814	125800	114317280	9630	9630	9630	9630	0
473	20230814	125700	114317280	9630	9630	9630	9630	0
474	20230814	125600	114317280	9630	9630	9630	9630	0
475	20230814	125500	114317280	9630	9630	9630	9630	0
476	20230814	125400	114317280	9630	9630	9630	9630	0
477	20230814	125300	114317280	9630	9630	9630	9630	0
478	20230814	125200	114317280	9630	9630	9630	9630	0
479	20230814	125100	114317280	9630	9630	9630	9630	0
480	20230814	125000	114317280	9630	9630	9630	9630	0
481	20230814	124900	114317280	9630	9630	9630	9630	4
482	20230814	124800	114278760	9630	9630	9630	9630	10
483	20230814	124700	114182460	9630	9630	9630	9630	0
484	20230814	124600	114182460	9630	9630	9630	9630	0
485	20230814	124500	114182460	9630	9630	9630	9630	0
486	20230814	124400	114182460	9630	9630	9630	9630	0
487	20230814	124300	114182460	9630	9630	9630	9630	0
488	20230814	124200	114182460	9630	9630	9630	9630	0
489	20230814	124100	114182460	9630	9630	9630	9630	0
490	20230814	124000	114182460	9630	9630	9630	9630	0
491	20230814	123900	114182460	9630	9630	9630	9630	0
492	20230814	123800	114182460	9630	9630	9630	9630	0
493	20230814	123700	114182460	9630	9630	9630	9630	0
494	20230814	123600	114182460	9630	9630	9630	9630	0
495	20230814	123500	114182460	9630	9630	9630	9630	39
496	20230814	123400	113806890	9630	9630	9630	9630	0
497	20230814	123300	113806890	9630	9630	9630	9630	20
498	20230814	123200	113614290	9640	9640	9640	9640	3
499	20230814	123100	113585370	9640	9640	9640	9640	0
500	20230814	123000	113585370	9640	9640	9640	9640	0
501	20230814	122900	113585370	9640	9640	9640	9640	0
502	20230814	122800	113585370	9640	9640	9640	9640	0
503	20230814	122700	113585370	9640	9640	9640	9640	0
504	20230814	122600	113585370	9640	9640	9640	9640	0
505	20230814	122500	113585370	9640	9640	9640	9640	0
506	20230814	122400	113585370	9640	9640	9640	9640	0
507	20230814	122300	113585370	9640	9640	9640	9640	0
508	20230814	122200	113585370	9640	9640	9640	9640	0
509	20230814	122100	113585370	9640	9640	9640	9640	0
510	20230814	122000	113585370	9640	9640	9640	9640	0
511	20230814	121900	113585370	9640	9640	9640	9640	172
512	20230814	121800	111927290	9640	9640	9640	9640	27
513	20230814	121700	111667010	9640	9640	9640	9640	0
514	20230814	121600	111667010	9640	9640	9640	9640	1
515	20230814	121500	111657370	9630	9630	9630	9630	0
516	20230814	121400	111657370	9630	9630	9630	9630	0
517	20230814	121300	111657370	9630	9630	9630	9630	35
518	20230814	121200	111320320	9640	9640	9640	9640	0
519	20230814	121100	111320320	9640	9640	9640	9640	0
520	20230814	121000	111320320	9640	9640	9640	9640	0
521	20230814	120900	111320320	9640	9640	9640	9640	0
522	20230814	120800	111320320	9640	9640	9640	9640	100
523	20230814	120700	110356320	9640	9640	9640	9640	2
524	20230814	120600	110337040	9630	9630	9630	9630	0
525	20230814	120500	110337040	9630	9630	9630	9630	0
526	20230814	120400	110337040	9630	9630	9630	9630	1
527	20230814	120300	110327410	9630	9630	9630	9630	0
528	20230814	120200	110327410	9630	9630	9630	9630	1
529	20230814	120100	110317780	9630	9630	9630	9630	0
530	20230814	120000	110317780	9630	9630	9630	9630	0
531	20230814	115900	110317780	9630	9630	9630	9630	23
532	20230814	115800	110096290	9650	9650	9650	9650	0
533	20230814	115700	110096290	9650	9650	9650	9650	0
534	20230814	115600	110096290	9650	9650	9650	9650	0
535	20230814	115500	110096290	9650	9650	9650	9650	0
536	20230814	115400	110096290	9650	9650	9650	9650	0
537	20230814	115300	110096290	9650	9650	9650	9650	1
538	20230814	115200	110086640	9610	9610	9610	9610	1
539	20230814	115100	110077030	9600	9600	9600	9600	0
540	20230814	115000	110077030	9600	9600	9600	9600	0
541	20230814	114900	110077030	9600	9600	9600	9600	0
542	20230814	114800	110077030	9600	9600	9600	9600	0
543	20230814	114700	110077030	9600	9620	9620	9600	1000
544	20230814	114600	100475610	9630	9630	9630	9630	0
545	20230814	114500	100475610	9630	9630	9630	9630	0
546	20230814	114400	100475610	9630	9630	9630	9630	0
547	20230814	114300	100475610	9630	9630	9630	9630	1
548	20230814	114200	100465980	9620	9620	9620	9620	0
549	20230814	114100	100465980	9620	9620	9620	9620	0
550	20230814	114000	100465980	9620	9630	9630	9620	367
551	20230814	113900	96934630	9650	9650	9650	9650	0
552	20230814	113800	96934630	9650	9650	9650	9650	0
553	20230814	113700	96934630	9650	9650	9650	9650	0
554	20230814	113600	96934630	9650	9650	9650	9650	0
555	20230814	113500	96934630	9650	9650	9650	9650	0
556	20230814	113400	96934630	9650	9650	9650	9650	3
557	20230814	113300	96905680	9650	9650	9650	9650	1
558	20230814	113200	96896030	9620	9620	9620	9620	0
559	20230814	113100	96896030	9620	9620	9620	9620	0
560	20230814	113000	96896030	9620	9620	9620	9620	0
561	20230814	112900	96896030	9620	9620	9620	9620	0
562	20230814	112800	96896030	9620	9620	9620	9620	0
563	20230814	112700	96896030	9620	9620	9620	9620	0
564	20230814	112600	96896030	9620	9620	9620	9620	0
565	20230814	112500	96896030	9620	9620	9620	9620	0
566	20230814	112400	96896030	9620	9620	9620	9620	0
567	20230814	112300	96896030	9620	9620	9620	9620	6
568	20230814	112200	96838310	9620	9630	9630	9620	2000
569	20230814	112100	77596460	9630	9630	9630	9630	0
570	20230814	112000	77596460	9630	9630	9630	9630	0
571	20230814	111900	77596460	9630	9630	9630	9630	0
572	20230814	111800	77596460	9630	9630	9630	9630	0
573	20230814	111700	77596460	9630	9660	9660	9630	716
574	20230814	111600	70692540	9660	9660	9660	9660	0
575	20230814	111500	70692540	9660	9670	9670	9660	104
576	20230814	111400	69687400	9660	9660	9660	9660	0
577	20230814	111300	69687400	9660	9660	9660	9660	0
578	20230814	111200	69687400	9660	9660	9660	9660	0
579	20230814	111100	69687400	9660	9660	9660	9660	0
580	20230814	111000	69687400	9660	9660	9660	9660	0
581	20230814	110900	69687400	9660	9660	9660	9660	0
582	20230814	110800	69687400	9660	9680	9680	9660	119
583	20230814	110700	68535700	9730	9730	9730	9730	0
584	20230814	110600	68535700	9730	9730	9730	9730	0
585	20230814	110500	68535700	9730	9730	9730	9730	0
586	20230814	110400	68535700	9730	9700	9730	9700	124
587	20230814	110300	67329910	9700	9700	9700	9700	388
588	20230814	110200	63566310	9700	9700	9700	9700	90
589	20230814	110100	62693310	9680	9680	9680	9680	0
590	20230814	110000	62693310	9680	9680	9680	9680	0
591	20230814	105900	62693310	9680	9680	9680	9680	2
592	20230814	105800	62673950	9680	9680	9680	9680	0
593	20230814	105700	62673950	9680	9680	9680	9680	0
594	20230814	105600	62673950	9680	9680	9680	9680	0
595	20230814	105500	62673950	9680	9680	9680	9680	0
596	20230814	105400	62673950	9680	9680	9680	9680	0
597	20230814	105300	62673950	9680	9680	9680	9680	0
598	20230814	105200	62673950	9680	9680	9680	9680	0
599	20230814	105100	62673950	9680	9680	9680	9680	0
600	20230814	105000	62673950	9680	9680	9680	9680	0
601	20230814	104900	62673950	9680	9680	9680	9680	0
602	20230814	104800	62673950	9680	9680	9680	9680	0
603	20230814	104700	62673950	9680	9680	9680	9680	0
604	20230814	104600	62673950	9680	9680	9680	9680	0
605	20230814	104500	62673950	9680	9680	9680	9680	2
606	20230814	104400	62654590	9680	9680	9680	9680	0
607	20230814	104300	62654590	9680	9680	9680	9680	0
608	20230814	104200	62654590	9680	9680	9680	9680	100
609	20230814	104100	61686590	9670	9670	9670	9670	0
610	20230814	104000	61686590	9670	9670	9670	9670	0
611	20230814	103900	61686590	9670	9670	9670	9670	0
612	20230814	103800	61686590	9670	9670	9670	9670	0
613	20230814	103700	61686590	9670	9670	9670	9670	0
614	20230814	103600	61686590	9670	9670	9670	9670	10
615	20230814	103500	61589890	9700	9700	9700	9700	0
616	20230814	103400	61589890	9700	9700	9700	9700	0
617	20230814	103300	61589890	9700	9700	9700	9700	0
618	20230814	103200	61589890	9700	9700	9700	9700	0
619	20230814	103100	61589890	9700	9700	9700	9700	0
620	20230814	103000	61589890	9700	9700	9700	9700	0
621	20230814	102900	61589890	9700	9700	9700	9700	0
622	20230814	102800	61589890	9700	9700	9700	9700	0
623	20230814	102700	61589890	9700	9700	9700	9700	0
624	20230814	102600	61589890	9700	9700	9700	9700	0
625	20230814	102500	61589890	9700	9700	9700	9700	0
626	20230814	102400	61589890	9700	9700	9700	9700	1
627	20230814	102300	61580190	9700	9700	9700	9700	4
628	20230814	102200	61541390	9700	9690	9700	9690	203
629	20230814	102100	59572320	9700	9700	9700	9700	0
630	20230814	102000	59572320	9700	9700	9700	9700	0
631	20230814	101900	59572320	9700	9700	9700	9700	0
632	20230814	101800	59572320	9700	9700	9700	9700	0
633	20230814	101700	59572320	9700	9700	9700	9700	0
634	20230814	101600	59572320	9700	9700	9700	9700	0
635	20230814	101500	59572320	9700	9700	9700	9700	0
636	20230814	101400	59572320	9700	9700	9700	9700	0
637	20230814	101300	59572320	9700	9700	9700	9700	0
638	20230814	101200	59572320	9700	9700	9700	9700	0
639	20230814	101100	59572320	9700	9700	9700	9700	0
640	20230814	101000	59572320	9700	9700	9700	9700	0
641	20230814	100900	59572320	9700	9700	9700	9700	0
642	20230814	100800	59572320	9700	9700	9700	9700	0
643	20230814	100700	59572320	9700	9700	9700	9700	0
644	20230814	100600	59572320	9700	9700	9700	9700	0
645	20230814	100500	59572320	9700	9700	9700	9700	1
646	20230814	100400	59562620	9660	9660	9660	9660	0
647	20230814	100300	59562620	9660	9660	9660	9660	0
648	20230814	100200	59562620	9660	9660	9660	9660	0
649	20230814	100100	59562620	9660	9660	9660	9660	50
650	20230814	100000	59079620	9700	9700	9700	9700	0
651	20230814	095900	59079620	9700	9700	9700	9700	1
652	20230814	095800	59069920	9700	9700	9700	9700	379
653	20230814	095700	55393620	9700	9700	9700	9700	0
654	20230814	095600	55393620	9700	9700	9700	9700	1
655	20230814	095500	55383920	9700	9710	9710	9700	10
656	20230814	095400	55286860	9720	9720	9720	9720	0
657	20230814	095300	55286860	9720	9720	9720	9720	0
658	20230814	095200	55286860	9720	9720	9720	9720	0
659	20230814	095100	55286860	9720	9720	9720	9720	26
660	20230814	095000	55034140	9720	9720	9720	9720	0
661	20230814	094900	55034140	9720	9720	9720	9720	0
662	20230814	094800	55034140	9720	9720	9720	9720	0
663	20230814	094700	55034140	9720	9720	9720	9720	0
664	20230814	094600	55034140	9720	9720	9720	9720	0
665	20230814	094500	55034140	9720	9720	9720	9720	2
666	20230814	094400	55014700	9700	9700	9700	9700	0
667	20230814	094300	55014700	9700	9700	9700	9700	0
668	20230814	094200	55014700	9700	9700	9700	9700	810
669	20230814	094100	47157700	9700	9710	9710	9700	128
670	20230814	094000	45915080	9710	9710	9710	9710	390
671	20230814	093900	42128180	9710	9720	9720	9710	100
672	20230814	093800	41157080	9760	9760	9760	9760	0
673	20230814	093700	41157080	9760	9730	9760	9730	3
674	20230814	093600	41127830	9720	9720	9720	9720	0
675	20230814	093500	41127830	9720	9720	9720	9720	100
676	20230814	093400	40155830	9720	9720	9720	9720	0
677	20230814	093300	40155830	9720	9720	9720	9720	0
678	20230814	093200	40155830	9720	9760	9760	9720	12
679	20230814	093100	40039030	9740	9740	9740	9740	0
680	20230814	093000	40039030	9740	9740	9740	9740	14
681	20230814	092900	39902670	9740	9740	9740	9740	1
682	20230814	092800	39892930	9740	9740	9740	9740	91
683	20230814	092700	39006590	9790	9790	9790	9790	0
684	20230814	092600	39006590	9790	9790	9790	9790	0
685	20230814	092500	39006590	9790	9790	9790	9790	0
686	20230814	092400	39006590	9790	9790	9790	9790	0
687	20230814	092300	39006590	9790	9790	9790	9790	0
688	20230814	092200	39006590	9790	9720	9800	9720	1060
689	20230814	092100	28624690	9710	9710	9710	9710	0
690	20230814	092000	28624690	9710	9710	9710	9710	20
691	20230814	091900	28430490	9700	9700	9700	9700	0
692	20230814	091800	28430490	9700	9700	9700	9700	0
693	20230814	091700	28430490	9700	9700	9700	9700	0
694	20230814	091600	28430490	9700	9710	9710	9700	100
695	20230814	091500	27460380	9760	9760	9760	9760	0
696	20230814	091400	27460380	9760	9760	9760	9760	0
697	20230814	091300	27460380	9760	9760	9760	9760	40
698	20230814	091200	27069980	9760	9760	9760	9760	10
699	20230814	091100	26972380	9760	9740	9760	9740	50
700	20230814	091000	26484540	9760	9670	9800	9670	2152
701	20230814	090900	5405970	9620	9630	9630	9620	233
702	20230814	090800	3164270	9620	9620	9620	9620	0
703	20230814	090700	3164270	9620	9620	9620	9620	0
704	20230814	090600	3164270	9620	9620	9620	9620	0
705	20230814	090500	3164270	9620	9640	9640	9620	200
706	20230814	090400	1236420	9640	9640	9640	9640	9
707	20230814	090300	1149660	9660	9660	9660	9660	0
708	20230814	090200	1149660	9660	9660	9660	9660	0
709	20230814	090100	1149660	9660	9660	9660	9660	15
710	20230814	090000	1004760	9660	9660	9660	9660	102