KissMeData/380440/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	204500	220302650	10000	10000	10000	10000	54
3	20230803	204400	220302650	10000	10000	10000	10000	0
4	20230803	204300	220302650	10000	10000	10000	10000	0
5	20230803	204200	220302650	10000	10000	10000	10000	0
6	20230803	204100	220302650	10000	10000	10000	10000	0
7	20230803	204000	220302650	10000	10000	10000	10000	0
8	20230803	203900	220302650	10000	10000	10000	10000	0
9	20230803	203800	220302650	10000	10000	10000	10000	0
10	20230803	203700	220302650	10000	10000	10000	10000	0
11	20230803	203600	220302650	10000	10000	10000	10000	0
12	20230803	203500	220302650	10000	10000	10000	10000	0
13	20230803	203400	220302650	10000	10000	10000	10000	0
14	20230803	203300	220302650	10000	10000	10000	10000	0
15	20230803	203200	220302650	10000	10000	10000	10000	0
16	20230803	203100	220302650	10000	10000	10000	10000	0
17	20230803	203000	220302650	10000	10000	10000	10000	0
18	20230803	202900	220302650	10000	10000	10000	10000	0
19	20230803	202800	220302650	10000	10000	10000	10000	0
20	20230803	202700	220302650	10000	10000	10000	10000	0
21	20230803	202600	220302650	10000	10000	10000	10000	0
22	20230803	202500	220302650	10000	10000	10000	10000	0
23	20230803	202400	220302650	10000	10000	10000	10000	0
24	20230803	202300	220302650	10000	10000	10000	10000	0
25	20230803	202200	220302650	10000	10000	10000	10000	0
26	20230803	202100	220302650	10000	10000	10000	10000	0
27	20230803	202000	220302650	10000	10000	10000	10000	0
28	20230803	201900	220302650	10000	10000	10000	10000	0
29	20230803	201800	220302650	10000	10000	10000	10000	0
30	20230803	201700	220302650	10000	10000	10000	10000	0
31	20230803	201600	220302650	10000	10000	10000	10000	0
32	20230803	201500	220302650	10000	10000	10000	10000	54
33	20230803	201400	220302650	10000	10000	10000	10000	0
34	20230803	201300	220302650	10000	10000	10000	10000	0
35	20230803	201200	220302650	10000	10000	10000	10000	0
36	20230803	201100	220302650	10000	10000	10000	10000	0
37	20230803	201000	220302650	10000	10000	10000	10000	0
38	20230803	200900	220302650	10000	10000	10000	10000	0
39	20230803	200800	220302650	10000	10000	10000	10000	0
40	20230803	200700	220302650	10000	10000	10000	10000	0
41	20230803	200600	220302650	10000	10000	10000	10000	0
42	20230803	200500	220302650	10000	10000	10000	10000	0
43	20230803	200400	220302650	10000	10000	10000	10000	0
44	20230803	200300	220302650	10000	10000	10000	10000	0
45	20230803	200200	220302650	10000	10000	10000	10000	0
46	20230803	200100	220302650	10000	10000	10000	10000	0
47	20230803	200000	220302650	10000	10000	10000	10000	0
48	20230803	195900	220302650	10000	10000	10000	10000	0
49	20230803	195800	220302650	10000	10000	10000	10000	0
50	20230803	195700	220302650	10000	10000	10000	10000	0
51	20230803	195600	220302650	10000	10000	10000	10000	0
52	20230803	195500	220302650	10000	10000	10000	10000	0
53	20230803	195400	220302650	10000	10000	10000	10000	0
54	20230803	195300	220302650	10000	10000	10000	10000	0
55	20230803	195200	220302650	10000	10000	10000	10000	0
56	20230803	195100	220302650	10000	10000	10000	10000	0
57	20230803	195000	220302650	10000	10000	10000	10000	0
58	20230803	194900	220302650	10000	10000	10000	10000	0
59	20230803	194800	220302650	10000	10000	10000	10000	0
60	20230803	194700	220302650	10000	10000	10000	10000	0
61	20230803	194600	220302650	10000	10000	10000	10000	0
62	20230803	194500	220302650	10000	10000	10000	10000	54
63	20230803	194400	220302650	10000	10000	10000	10000	0
64	20230803	194300	220302650	10000	10000	10000	10000	0
65	20230803	194200	220302650	10000	10000	10000	10000	0
66	20230803	194100	220302650	10000	10000	10000	10000	0
67	20230803	194000	220302650	10000	10000	10000	10000	0
68	20230803	193900	220302650	10000	10000	10000	10000	0
69	20230803	193800	220302650	10000	10000	10000	10000	0
70	20230803	193700	220302650	10000	10000	10000	10000	0
71	20230803	193600	220302650	10000	10000	10000	10000	0
72	20230803	193500	220302650	10000	10000	10000	10000	0
73	20230803	193400	220302650	10000	10000	10000	10000	0
74	20230803	193300	220302650	10000	10000	10000	10000	0
75	20230803	193200	220302650	10000	10000	10000	10000	0
76	20230803	193100	220302650	10000	10000	10000	10000	0
77	20230803	193000	220302650	10000	10000	10000	10000	0
78	20230803	192900	220302650	10000	10000	10000	10000	0
79	20230803	192800	220302650	10000	10000	10000	10000	0
80	20230803	192700	220302650	10000	10000	10000	10000	0
81	20230803	192600	220302650	10000	10000	10000	10000	0
82	20230803	192500	220302650	10000	10000	10000	10000	0
83	20230803	192400	220302650	10000	10000	10000	10000	0
84	20230803	192300	220302650	10000	10000	10000	10000	0
85	20230803	192200	220302650	10000	10000	10000	10000	0
86	20230803	192100	220302650	10000	10000	10000	10000	0
87	20230803	192000	220302650	10000	10000	10000	10000	0
88	20230803	191900	220302650	10000	10000	10000	10000	0
89	20230803	191800	220302650	10000	10000	10000	10000	0
90	20230803	191700	220302650	10000	10000	10000	10000	0
91	20230803	191600	220302650	10000	10000	10000	10000	0
92	20230803	191500	220302650	10000	10000	10000	10000	54
93	20230803	191400	220302650	10000	10000	10000	10000	0
94	20230803	191300	220302650	10000	10000	10000	10000	0
95	20230803	191200	220302650	10000	10000	10000	10000	0
96	20230803	191100	220302650	10000	10000	10000	10000	0
97	20230803	191000	220302650	10000	10000	10000	10000	0
98	20230803	190900	220302650	10000	10000	10000	10000	0
99	20230803	190800	220302650	10000	10000	10000	10000	0
100	20230803	190700	220302650	10000	10000	10000	10000	0
101	20230803	190600	220302650	10000	10000	10000	10000	0
102	20230803	190500	220302650	10000	10000	10000	10000	0
103	20230803	190400	220302650	10000	10000	10000	10000	0
104	20230803	190300	220302650	10000	10000	10000	10000	0
105	20230803	190200	220302650	10000	10000	10000	10000	0
106	20230803	190100	220302650	10000	10000	10000	10000	0
107	20230803	190000	220302650	10000	10000	10000	10000	0
108	20230803	185900	220302650	10000	10000	10000	10000	0
109	20230803	185800	220302650	10000	10000	10000	10000	0
110	20230803	185700	220302650	10000	10000	10000	10000	0
111	20230803	185600	220302650	10000	10000	10000	10000	0
112	20230803	185500	220302650	10000	10000	10000	10000	0
113	20230803	185400	220302650	10000	10000	10000	10000	0
114	20230803	185300	220302650	10000	10000	10000	10000	0
115	20230803	185200	220302650	10000	10000	10000	10000	0
116	20230803	185100	220302650	10000	10000	10000	10000	0
117	20230803	185000	220302650	10000	10000	10000	10000	0
118	20230803	184900	220302650	10000	10000	10000	10000	0
119	20230803	184800	220302650	10000	10000	10000	10000	0
120	20230803	184700	220302650	10000	10000	10000	10000	0
121	20230803	184600	220302650	10000	10000	10000	10000	0
122	20230803	184500	220302650	10000	10000	10000	10000	54
123	20230803	184400	220302650	10000	10000	10000	10000	0
124	20230803	184300	220302650	10000	10000	10000	10000	0
125	20230803	184200	220302650	10000	10000	10000	10000	0
126	20230803	184100	220302650	10000	10000	10000	10000	0
127	20230803	184000	220302650	10000	10000	10000	10000	0
128	20230803	183900	220302650	10000	10000	10000	10000	0
129	20230803	183800	220302650	10000	10000	10000	10000	0
130	20230803	183700	220302650	10000	10000	10000	10000	0
131	20230803	183600	220302650	10000	10000	10000	10000	0
132	20230803	183500	220302650	10000	10000	10000	10000	0
133	20230803	183400	220302650	10000	10000	10000	10000	0
134	20230803	183300	220302650	10000	10000	10000	10000	0
135	20230803	183200	220302650	10000	10000	10000	10000	0
136	20230803	183100	220302650	10000	10000	10000	10000	0
137	20230803	183000	220302650	10000	10000	10000	10000	0
138	20230803	182900	220302650	10000	10000	10000	10000	0
139	20230803	182800	220302650	10000	10000	10000	10000	0
140	20230803	182700	220302650	10000	10000	10000	10000	0
141	20230803	182600	220302650	10000	10000	10000	10000	0
142	20230803	182500	220302650	10000	10000	10000	10000	0
143	20230803	182400	220302650	10000	10000	10000	10000	0
144	20230803	182300	220302650	10000	10000	10000	10000	0
145	20230803	182200	220302650	10000	10000	10000	10000	0
146	20230803	182100	220302650	10000	10000	10000	10000	0
147	20230803	182000	220302650	10000	10000	10000	10000	0
148	20230803	181900	220302650	10000	10000	10000	10000	0
149	20230803	181800	220302650	10000	10000	10000	10000	0
150	20230803	181700	220302650	10000	10000	10000	10000	0
151	20230803	181600	220302650	10000	10000	10000	10000	0
152	20230803	181500	220302650	10000	10000	10000	10000	54
153	20230803	181400	220302650	10000	10000	10000	10000	0
154	20230803	181300	220302650	10000	10000	10000	10000	0
155	20230803	181200	220302650	10000	10000	10000	10000	0
156	20230803	181100	220302650	10000	10000	10000	10000	0
157	20230803	181000	220302650	10000	10000	10000	10000	0
158	20230803	180900	220302650	10000	10000	10000	10000	0
159	20230803	180800	220302650	10000	10000	10000	10000	0
160	20230803	180700	220302650	10000	10000	10000	10000	0
161	20230803	180600	220302650	10000	10000	10000	10000	0
162	20230803	180500	220302650	10000	10000	10000	10000	0
163	20230803	180400	220302650	10000	10000	10000	10000	0
164	20230803	180300	220302650	10000	10000	10000	10000	0
165	20230803	180200	220302650	10000	10000	10000	10000	0
166	20230803	180100	220302650	10000	10000	10000	10000	0
167	20230803	180000	220302650	10000	10000	10000	10000	0
168	20230803	175900	220302650	10000	10000	10000	10000	0
169	20230803	175800	220302650	10000	10000	10000	10000	0
170	20230803	175700	220302650	10000	10000	10000	10000	0
171	20230803	175600	220302650	10000	10000	10000	10000	0
172	20230803	175500	220302650	10000	10000	10000	10000	0
173	20230803	175400	220302650	10000	10000	10000	10000	0
174	20230803	175300	220302650	10000	10000	10000	10000	0
175	20230803	175200	220302650	10000	10000	10000	10000	0
176	20230803	175100	220302650	10000	10000	10000	10000	0
177	20230803	175000	220302650	10000	10000	10000	10000	0
178	20230803	174900	220302650	10000	10000	10000	10000	0
179	20230803	174800	220302650	10000	10000	10000	10000	0
180	20230803	174700	220302650	10000	10000	10000	10000	0
181	20230803	174600	220302650	10000	10000	10000	10000	0
182	20230803	174500	220302650	10000	10000	10000	10000	54
183	20230803	174400	220302650	10000	10000	10000	10000	0
184	20230803	174300	220302650	10000	10000	10000	10000	0
185	20230803	174200	220302650	10000	10000	10000	10000	0
186	20230803	174100	220302650	10000	10000	10000	10000	0
187	20230803	174000	220302650	10000	10000	10000	10000	0
188	20230803	173900	220302650	10000	10000	10000	10000	0
189	20230803	173800	220302650	10000	10000	10000	10000	0
190	20230803	173700	220302650	10000	10000	10000	10000	0
191	20230803	173600	220302650	10000	10000	10000	10000	0
192	20230803	173500	220302650	10000	10000	10000	10000	0
193	20230803	173400	220302650	10000	10000	10000	10000	0
194	20230803	173300	220302650	10000	10000	10000	10000	0
195	20230803	173200	220302650	10000	10000	10000	10000	0
196	20230803	173100	220302650	10000	10000	10000	10000	0
197	20230803	173000	220302650	10000	10000	10000	10000	0
198	20230803	172900	220302650	10000	10000	10000	10000	0
199	20230803	172800	220302650	10000	10000	10000	10000	0
200	20230803	172700	220302650	10000	10000	10000	10000	0
201	20230803	172600	220302650	10000	10000	10000	10000	0
202	20230803	172500	220302650	10000	10000	10000	10000	0
203	20230803	172400	220302650	10000	10000	10000	10000	0
204	20230803	172300	220302650	10000	10000	10000	10000	0
205	20230803	172200	220302650	10000	10000	10000	10000	0
206	20230803	172100	220302650	10000	10000	10000	10000	0
207	20230803	172000	220302650	10000	10000	10000	10000	0
208	20230803	171900	220302650	10000	10000	10000	10000	0
209	20230803	171800	220302650	10000	10000	10000	10000	0
210	20230803	171700	220302650	10000	10000	10000	10000	0
211	20230803	171600	220302650	10000	10000	10000	10000	0
212	20230803	171500	220302650	10000	10000	10000	10000	54
213	20230803	171400	220302650	10000	10000	10000	10000	0
214	20230803	171300	220302650	10000	10000	10000	10000	0
215	20230803	171200	220302650	10000	10000	10000	10000	0
216	20230803	171100	220302650	10000	10000	10000	10000	0
217	20230803	171000	220302650	10000	10000	10000	10000	0
218	20230803	170900	220302650	10000	10000	10000	10000	0
219	20230803	170800	220302650	10000	10000	10000	10000	0
220	20230803	170700	220302650	10000	10000	10000	10000	0
221	20230803	170600	220302650	10000	10000	10000	10000	0
222	20230803	170500	220302650	10000	10000	10000	10000	0
223	20230803	170400	220302650	10000	10000	10000	10000	0
224	20230803	170300	220302650	10000	10000	10000	10000	0
225	20230803	170200	220302650	10000	10000	10000	10000	0
226	20230803	170100	220302650	10000	10000	10000	10000	0
227	20230803	170000	220302650	10000	10000	10000	10000	0
228	20230803	165900	220302650	10000	10000	10000	10000	0
229	20230803	165800	220302650	10000	10000	10000	10000	0
230	20230803	165700	220302650	10000	10000	10000	10000	0
231	20230803	165600	220302650	10000	10000	10000	10000	0
232	20230803	165500	220302650	10000	10000	10000	10000	0
233	20230803	165400	220302650	10000	10000	10000	10000	0
234	20230803	165300	220302650	10000	10000	10000	10000	0
235	20230803	165200	220302650	10000	10000	10000	10000	0
236	20230803	165100	220302650	10000	10000	10000	10000	0
237	20230803	165000	220302650	10000	10000	10000	10000	0
238	20230803	164900	220302650	10000	10000	10000	10000	0
239	20230803	164800	220302650	10000	10000	10000	10000	0
240	20230803	164700	220302650	10000	10000	10000	10000	0
241	20230803	164600	220302650	10000	10000	10000	10000	0
242	20230803	164500	220302650	10000	10000	10000	10000	54
243	20230803	164400	220302650	10000	10000	10000	10000	0
244	20230803	164300	220302650	10000	10000	10000	10000	0
245	20230803	164200	220302650	10000	10000	10000	10000	0
246	20230803	164100	220302650	10000	10000	10000	10000	0
247	20230803	164000	220302650	10000	10000	10000	10000	0
248	20230803	163900	220302650	10000	10000	10000	10000	0
249	20230803	163800	220302650	10000	10000	10000	10000	0
250	20230803	163700	220302650	10000	10000	10000	10000	0
251	20230803	163600	220302650	10000	10000	10000	10000	0
252	20230803	163500	220302650	10000	10000	10000	10000	0
253	20230803	163400	220302650	10000	10000	10000	10000	0
254	20230803	163300	220302650	10000	10000	10000	10000	0
255	20230803	163200	220302650	10000	10000	10000	10000	0
256	20230803	163100	220302650	10000	10000	10000	10000	0
257	20230803	163000	220302650	10000	10000	10000	10000	0
258	20230803	162900	220302650	10000	10000	10000	10000	0
259	20230803	162800	220302650	10000	10000	10000	10000	0
260	20230803	162700	220302650	10000	10000	10000	10000	0
261	20230803	162600	220302650	10000	10000	10000	10000	0
262	20230803	162500	220302650	10000	10000	10000	10000	0
263	20230803	162400	220302650	10000	10000	10000	10000	0
264	20230803	162300	220302650	10000	10000	10000	10000	0
265	20230803	162200	220302650	10000	10000	10000	10000	0
266	20230803	162100	220302650	10000	10000	10000	10000	0
267	20230803	162000	220302650	10000	10000	10000	10000	0
268	20230803	161900	220302650	10000	10000	10000	10000	0
269	20230803	161800	220302650	10000	10000	10000	10000	0
270	20230803	161700	220302650	10000	10000	10000	10000	0
271	20230803	161600	220302650	10000	10000	10000	10000	0
272	20230803	161500	220302650	10000	10000	10000	10000	54
273	20230803	161400	220302650	10000	10000	10000	10000	0
274	20230803	161300	220302650	10000	10000	10000	10000	0
275	20230803	161200	220302650	10000	10000	10000	10000	0
276	20230803	161100	220302650	10000	10000	10000	10000	0
277	20230803	161000	220302650	10000	10000	10000	10000	0
278	20230803	160900	220302650	10000	10000	10000	10000	0
279	20230803	160800	220302650	10000	10000	10000	10000	0
280	20230803	160700	220302650	10000	10000	10000	10000	0
281	20230803	160600	220302650	10000	10000	10000	10000	0
282	20230803	160500	220302650	10000	10000	10000	10000	0
283	20230803	160400	220302650	10000	10000	10000	10000	0
284	20230803	160300	220302650	10000	10000	10000	10000	0
285	20230803	160200	220302650	10000	10000	10000	10000	0
286	20230803	160100	220302650	10000	10000	10000	10000	0
287	20230803	160000	220302650	10000	10000	10000	10000	0
288	20230803	155900	220302650	10000	10000	10000	10000	0
289	20230803	155800	220302650	10000	10000	10000	10000	0
290	20230803	155700	220302650	10000	10000	10000	10000	0
291	20230803	155600	220302650	10000	10000	10000	10000	0
292	20230803	155500	220302650	10000	10000	10000	10000	0
293	20230803	155400	220302650	10000	10000	10000	10000	0
294	20230803	155300	220302650	10000	10000	10000	10000	0
295	20230803	155200	220302650	10000	10000	10000	10000	0
296	20230803	155100	220302650	10000	10000	10000	10000	0
297	20230803	155000	220302650	10000	10000	10000	10000	0
298	20230803	154900	220302650	10000	10000	10000	10000	0
299	20230803	154800	220302650	10000	10000	10000	10000	0
300	20230803	154700	220302650	10000	10000	10000	10000	0
301	20230803	154600	220302650	10000	10000	10000	10000	0
302	20230803	154500	220302650	10000	10000	10000	10000	54
303	20230803	154400	220302650	10000	10000	10000	10000	0
304	20230803	154300	220302650	10000	10000	10000	10000	0
305	20230803	154200	220302650	10000	10000	10000	10000	0
306	20230803	154100	220302650	10000	10000	10000	10000	0
307	20230803	154000	220302650	10000	10000	10000	10000	0
308	20230803	153900	220302650	10000	10000	10000	10000	0
309	20230803	153800	220302650	10000	10000	10000	10000	0
310	20230803	153700	220302650	10000	10000	10000	10000	0
311	20230803	153600	220302650	10000	10000	10000	10000	0
312	20230803	153500	220302650	10000	10000	10000	10000	0
313	20230803	153400	220302650	10000	10000	10000	10000	0
314	20230803	153300	220302650	10000	10000	10000	10000	0
315	20230803	153200	220302650	10000	10000	10000	10000	0
316	20230803	153100	220302650	10000	10000	10000	10000	0
317	20230803	153000	220302650	10000	10000	10000	10000	0
318	20230803	152900	220302650	10000	10000	10000	10000	0
319	20230803	152800	220302650	10000	10000	10000	10000	0
320	20230803	152700	220302650	10000	10000	10000	10000	0
321	20230803	152600	220302650	10000	10000	10000	10000	0
322	20230803	152500	220302650	10000	10000	10000	10000	0
323	20230803	152400	220302650	10000	10000	10000	10000	0
324	20230803	152300	220302650	10000	10000	10000	10000	0
325	20230803	152200	220302650	10000	10000	10000	10000	0
326	20230803	152100	220302650	10000	10000	10000	10000	0
327	20230803	152000	220302650	10000	10000	10000	10000	0
328	20230803	151900	220302650	10000	10000	10000	10000	0
329	20230803	151800	220302650	10000	10000	10000	10000	0
330	20230803	151700	220302650	10000	10000	10000	10000	0
331	20230803	151600	220302650	10000	10000	10000	10000	0
332	20230803	151500	220302650	10000	10000	10000	10000	0
333	20230803	151400	220302650	10000	10000	10000	10000	0
334	20230803	151300	220302650	10000	10000	10000	10000	0
335	20230803	151200	220302650	10000	10000	10000	10000	0
336	20230803	151100	220302650	10000	10000	10000	10000	0
337	20230803	151000	220302650	10000	10000	10000	10000	0
338	20230803	150900	220302650	10000	10000	10000	10000	0
339	20230803	150800	220302650	10000	10000	10000	10000	0
340	20230803	150700	220302650	10000	10000	10000	10000	54
341	20230803	150600	219762650	10000	10000	10000	10000	0
342	20230803	150500	219762650	10000	10000	10000	10000	2
343	20230803	150400	219742650	10000	10000	10000	10000	0
344	20230803	150300	219742650	10000	10000	10000	10000	0
345	20230803	150200	219742650	10000	10000	10000	10000	1
346	20230803	150100	219732650	9990	9990	9990	9990	0
347	20230803	150000	219732650	9990	9990	9990	9990	16
348	20230803	145900	219572810	9990	9990	9990	9990	0
349	20230803	145800	219572810	9990	9990	9990	9990	0
350	20230803	145700	219572810	9990	9990	9990	9990	0
351	20230803	145600	219572810	9990	9990	9990	9990	11
352	20230803	145500	219462920	9990	9990	9990	9990	0
353	20230803	145400	219462920	9990	9990	9990	9990	0
354	20230803	145300	219462920	9990	9990	9990	9990	6
355	20230803	145200	219402980	9990	9990	9990	9990	6
356	20230803	145100	219343040	9990	9990	9990	9990	0
357	20230803	145000	219343040	9990	9990	9990	9990	5
358	20230803	144900	219293090	9990	9990	9990	9990	0
359	20230803	144800	219293090	9990	9990	9990	9990	6
360	20230803	144700	219233150	9990	9990	9990	9990	6
361	20230803	144600	219173210	9990	9990	9990	9990	0
362	20230803	144500	219173210	9990	9990	9990	9990	0
363	20230803	144400	219173210	9990	9990	9990	9990	11
364	20230803	144300	219063320	9990	9990	9990	9990	0
365	20230803	144200	219063320	9990	9990	9990	9990	0
366	20230803	144100	219063320	9990	9990	9990	9990	0
367	20230803	144000	219063320	9990	9990	9990	9990	12
368	20230803	143900	218943440	9990	9990	9990	9990	0
369	20230803	143800	218943440	9990	9990	9990	9990	0
370	20230803	143700	218943440	9990	9990	9990	9990	5
371	20230803	143600	218893490	9990	9990	9990	9990	6
372	20230803	143500	218833550	9990	9990	9990	9990	0
373	20230803	143400	218833550	9990	9990	9990	9990	6
374	20230803	143300	218773610	9990	9990	9990	9990	0
375	20230803	143200	218773610	9990	9990	9990	9990	6
376	20230803	143100	218713670	9990	9990	9990	9990	5
377	20230803	143000	218663720	9990	9990	9990	9990	0
378	20230803	142900	218663720	9990	9990	9990	9990	0
379	20230803	142800	218663720	9990	9990	9990	9990	12
380	20230803	142700	218543840	9990	9990	9990	9990	0
381	20230803	142600	218543840	9990	9990	9990	9990	0
382	20230803	142500	218543840	9990	9990	9990	9990	0
383	20230803	142400	218543840	9990	9990	9990	9990	11
384	20230803	142300	218433950	9990	9990	9990	9990	0
385	20230803	142200	218433950	9990	9990	9990	9990	0
386	20230803	142100	218433950	9990	9990	9990	9990	6
387	20230803	142000	218374010	9990	9990	9990	9990	6
388	20230803	141900	218314070	9990	9990	9990	9990	0
389	20230803	141800	218314070	9990	9990	9990	9990	5
390	20230803	141700	218264120	9990	9990	9990	9990	0
391	20230803	141600	218264120	9990	9990	9990	9990	6
392	20230803	141500	218204180	9990	9990	9990	9990	6
393	20230803	141400	218144240	9990	9990	9990	9990	0
394	20230803	141300	218144240	9990	9990	9990	9990	0
395	20230803	141200	218144240	9990	9990	9990	9990	11
396	20230803	141100	218034350	9990	9990	9990	9990	0
397	20230803	141000	218034350	9990	9990	9990	9990	0
398	20230803	140900	218034350	9990	9990	9990	9990	0
399	20230803	140800	218034350	9990	9990	9990	9990	12
400	20230803	140700	217914470	9990	9990	9990	9990	0
401	20230803	140600	217914470	9990	9990	9990	9990	0
402	20230803	140500	217914470	9990	9990	9990	9990	5
403	20230803	140400	217864520	9990	9990	9990	9990	6
404	20230803	140300	217804580	9990	9990	9990	9990	0
405	20230803	140200	217804580	9990	9990	9990	9990	6
406	20230803	140100	217744640	9990	9990	9990	9990	0
407	20230803	140000	217744640	9990	9990	9990	9990	6
408	20230803	135900	217684700	9990	9990	9990	9990	111
409	20230803	135800	216575810	9990	9990	9990	9990	105
410	20230803	135700	215526860	9990	9990	9990	9990	0
411	20230803	135600	215526860	9990	9990	9990	9990	118
412	20230803	135500	214348040	9990	9990	9990	9990	0
413	20230803	135400	214348040	9990	9990	9990	9990	105
414	20230803	135300	213299090	9990	9990	9990	9990	106
415	20230803	135200	212240150	9990	9990	9990	9990	11
416	20230803	135100	212130260	9990	9990	9990	9990	105
417	20230803	135000	211081310	9990	9990	9990	9990	0
418	20230803	134900	211081310	9990	9990	9990	9990	112
419	20230803	134800	209962430	9990	9990	9990	9990	111
420	20230803	134700	208853540	9990	9990	9990	9990	0
421	20230803	134600	208853540	9990	9990	9990	9990	111
422	20230803	134500	207744650	9990	9990	9990	9990	0
423	20230803	134400	207744650	9990	9990	9990	9990	111
424	20230803	134300	206635760	9990	9990	9990	9990	112
425	20230803	134200	205516880	9990	9990	9990	9990	0
426	20230803	134100	205516880	9990	9990	9990	9990	105
427	20230803	134000	204467930	9990	9990	9990	9990	10
428	20230803	133900	204368030	9990	9990	9990	9990	106
429	20230803	133800	203309090	9990	9990	9990	9990	105
430	20230803	133700	202260140	9990	9990	9990	9990	160
431	20230803	133600	200661740	9990	9990	9990	9990	117
432	20230803	133500	199492910	9990	9990	9990	9990	0
433	20230803	133400	199492910	9990	9990	9990	9990	106
434	20230803	133300	198433970	9990	9990	9990	9990	110
435	20230803	133200	197335070	9990	9990	9990	9990	5
436	20230803	133100	197285120	9990	9990	9990	9990	106
437	20230803	133000	196226180	9990	9990	9990	9990	6
438	20230803	132900	196166240	9990	9990	9990	9990	105
439	20230803	132800	195117290	9990	9990	9990	9990	112
440	20230803	132700	193998410	9990	9990	9990	9990	5
441	20230803	132600	193948460	9990	9990	9990	9990	105
442	20230803	132500	192899510	9990	9990	9990	9990	0
443	20230803	132400	192899510	9990	9990	9990	9990	117
444	20230803	132300	191730680	9990	9990	9990	9990	105
445	20230803	132200	190681730	9990	9990	9990	9990	0
446	20230803	132100	190681730	9990	9990	9990	9990	106
447	20230803	132000	189622790	9990	9990	9990	9990	11
448	20230803	131900	189512900	9990	9990	9990	9990	105
449	20230803	131800	188463950	9990	9990	9990	9990	106
450	20230803	131700	187405010	9990	9990	9990	9990	6
451	20230803	131600	187345070	9990	9990	9990	9990	110
452	20230803	131500	186246170	9990	9990	9990	9990	0
453	20230803	131400	186246170	9990	9990	9990	9990	110
454	20230803	131300	185147270	9990	9990	9990	9990	106
455	20230803	131200	184088330	9990	9990	9990	9990	6
456	20230803	131100	184028390	9990	9990	9990	9990	111
457	20230803	131000	182919500	9990	9990	9990	9990	0
458	20230803	130900	182919500	9990	9990	9990	9990	106
459	20230803	130800	181860560	9990	9990	9990	9990	115
460	20230803	130700	180711710	9990	9990	9990	9990	0
461	20230803	130600	180711710	9990	9990	9990	9990	106
462	20230803	130500	179652770	9990	9990	9990	9990	0
463	20230803	130400	179652770	9990	9990	9990	9990	117
464	20230803	130300	178483940	9990	9990	9990	9990	106
465	20230803	130200	177425000	9990	9990	9990	9990	0
466	20230803	130100	177425000	9990	9990	9990	9990	610
467	20230803	130000	171331100	9990	9990	9990	9990	5
468	20230803	125900	171281150	9990	9990	9990	9990	106
469	20230803	125800	170222210	9990	9990	9990	9990	111
470	20230803	125700	169113320	9990	9990	9990	9990	0
471	20230803	125600	169113320	9990	9990	9990	9990	112
472	20230803	125500	167994440	9990	9990	9990	9990	5
473	20230803	125400	167944490	9990	9990	9990	9990	105
474	20230803	125300	166895540	9990	9990	9990	9990	106
475	20230803	125200	165836600	9990	9990	9990	9990	11
476	20230803	125100	165726710	9990	9990	9990	9990	105
477	20230803	125000	164677760	9990	9990	9990	9990	0
478	20230803	124900	164677760	9990	9990	9990	9990	105
479	20230803	124800	163628810	9990	9990	9990	9990	11
480	20230803	124700	163518920	9990	9990	9990	9990	106
481	20230803	124600	162459980	9990	9990	9990	9990	105
482	20230803	124500	161411030	9990	9990	9990	9990	6
483	20230803	124400	161351090	9990	9990	9990	9990	111
484	20230803	124300	160242200	9990	9990	9990	9990	0
485	20230803	124200	160242200	9990	9990	9990	9990	110
486	20230803	124100	159143300	9990	9990	9990	9990	106
487	20230803	124000	158084360	9990	9990	9990	9990	6
488	20230803	123900	158024420	9990	9990	9990	9990	111
489	20230803	123800	156915530	9990	9990	9990	9990	0
490	20230803	123700	156915530	9990	9990	9990	9990	106
491	20230803	123600	155856590	9990	9990	9990	9990	115
492	20230803	123500	154707740	9990	9990	9990	9990	0
493	20230803	123400	154707740	9990	9990	9990	9990	106
494	20230803	123300	153648800	9990	9990	9990	9990	0
495	20230803	123200	153648800	9990	9990	9990	9990	117
496	20230803	123100	152479970	9990	9990	9990	9990	106
497	20230803	123000	151421030	9990	9990	9990	9990	0
498	20230803	122900	151421030	9990	9990	9990	9990	110
499	20230803	122800	150322130	9990	9990	9990	9990	5
500	20230803	122700	150272180	9990	9990	9990	9990	105
501	20230803	122600	149223230	9990	9990	9990	9990	112
502	20230803	122500	148104350	9990	9990	9990	9990	0
503	20230803	122400	148104350	9990	9990	9990	9990	111
504	20230803	122300	146995460	9990	9980	9990	9980	78
505	20230803	122200	146216290	9980	9980	9980	9980	106
506	20230803	122100	145158410	9980	9980	9980	9980	105
507	20230803	122000	144110510	9980	9980	9980	9980	11
508	20230803	121900	144000730	9980	9980	9980	9980	106
509	20230803	121800	142942850	9980	9980	9980	9980	0
510	20230803	121700	142942850	9980	9980	9980	9980	105
511	20230803	121600	141894950	9980	9980	9980	9980	117
512	20230803	121500	140727290	9980	9980	9980	9980	0
513	20230803	121400	140727290	9980	9980	9980	9980	105
514	20230803	121300	139679390	9980	9980	9980	9980	6
515	20230803	121200	139619510	9980	9980	9980	9980	111
516	20230803	121100	138511730	9980	9980	9980	9980	105
517	20230803	121000	137463830	9980	9980	9980	9980	5
518	20230803	120900	137413930	9980	9980	9980	9980	106
519	20230803	120800	136356050	9980	9980	9980	9980	6
520	20230803	120700	136296170	9980	9980	9980	9980	111
521	20230803	120600	135188390	9980	9980	9980	9980	506
522	20230803	120500	130138510	9980	9980	9980	9980	0
523	20230803	120400	130138510	9980	9980	9980	9980	115
524	20230803	120300	128990810	9980	9980	9980	9980	0
525	20230803	120200	128990810	9980	9980	9980	9980	105
526	20230803	120100	127942910	9980	9980	9980	9980	112
527	20230803	120000	126825150	9980	9980	9980	9980	6
528	20230803	115900	126765270	9980	9980	9980	9980	105
529	20230803	115800	125717370	9980	9980	9980	9980	0
530	20230803	115700	125717370	9980	9980	9980	9980	111
531	20230803	115600	124609590	9980	9980	9980	9980	110
532	20230803	115500	123511790	9980	9980	9980	9980	0
533	20230803	115400	123511790	9980	9980	9980	9980	112
534	20230803	115300	122394030	9980	9980	9980	9980	0
535	20230803	115200	122394030	9980	9980	9980	9980	111
536	20230803	115100	121286250	9980	9980	9980	9980	111
537	20230803	115000	120178470	9980	9980	9980	9980	0
538	20230803	114900	120178470	9980	9980	9980	9980	105
539	20230803	114800	119130570	9980	9980	9980	9980	11
540	20230803	114700	119020790	9980	9980	9980	9980	106
541	20230803	114600	117962910	9980	9980	9980	9980	105
542	20230803	114500	116915010	9980	9980	9980	9980	5
543	20230803	114400	116865110	9980	9980	9980	9980	112
544	20230803	114300	115747350	9980	9980	9980	9980	0
545	20230803	114200	115747350	9980	9980	9980	9980	105
546	20230803	114100	114699450	9980	9980	9980	9980	111
547	20230803	114000	113591670	9980	9980	9980	9980	5
548	20230803	113900	113541770	9990	9990	9990	9990	33
549	20230803	113800	113212100	9990	9990	9990	9990	5
550	20230803	113700	113162150	9990	9990	9990	9990	105
551	20230803	113600	112113200	9990	9990	9990	9990	112
552	20230803	113500	110994320	9990	9990	9990	9990	6
553	20230803	113400	110934380	9990	9990	9990	9990	105
554	20230803	113300	109885430	9990	9990	9990	9990	0
555	20230803	113200	109885430	9990	9990	9990	9990	116
556	20230803	113100	108726590	9990	9990	9990	9990	0
557	20230803	113000	108726590	9990	9990	9990	9990	105
558	20230803	112900	107677640	9990	9990	9990	9990	112
559	20230803	112800	106558760	9990	9990	9990	9990	6
560	20230803	112700	106498820	9990	9990	9990	9990	105
561	20230803	112600	105449870	9990	9990	9990	9990	5
562	20230803	112500	105399920	9990	9990	9990	9990	106
563	20230803	112400	104340980	9990	9990	9990	9990	110
564	20230803	112300	103242080	9990	9990	9990	9990	0
565	20230803	112200	103242080	9990	9990	9990	9990	112
566	20230803	112100	102123200	9990	9990	9990	9990	0
567	20230803	112000	102123200	9990	9990	9990	9990	111
568	20230803	111900	101014310	9990	9990	9990	9990	111
569	20230803	111800	99905420	9990	9990	9990	9990	843
570	20230803	111700	91483850	9990	9990	9990	9990	135
571	20230803	111600	90135200	9990	9990	9990	9990	11
572	20230803	111500	90025310	9990	9990	9990	9990	105
573	20230803	111400	88976360	9990	9990	9990	9990	3106
574	20230803	111300	57947420	9990	9990	9990	9990	5
575	20230803	111200	57897470	9990	9990	9990	9990	111
576	20230803	111100	56788580	9990	9990	9990	9990	0
577	20230803	111000	56788580	9990	9990	9990	9990	112
578	20230803	110900	55669700	9990	9990	9990	9990	105
579	20230803	110800	54620750	9990	9990	9990	9990	5
580	20230803	110700	54570800	9990	9990	9990	9990	106
581	20230803	110600	53511860	9990	9990	9990	9990	5
582	20230803	110500	53461910	9990	9990	9990	9990	105
583	20230803	110400	52412960	9990	9990	9990	9990	112
584	20230803	110300	51294080	9990	9990	9990	9990	6
585	20230803	110200	51234140	9990	9990	9990	9990	105
586	20230803	110100	50185190	9990	9990	9990	9990	0
587	20230803	110000	50185190	9990	9990	9990	9990	116
588	20230803	105900	49026350	9990	9990	9990	9990	105
589	20230803	105800	47977400	9990	9990	9990	9990	0
590	20230803	105700	47977400	9990	9990	9990	9990	112
591	20230803	105600	46858520	9990	9990	9990	9990	6
592	20230803	105500	46798580	9990	9990	9990	9990	105
593	20230803	105400	45749630	9990	9990	9990	9990	110
594	20230803	105300	44650730	9990	9990	9990	9990	0
595	20230803	105200	44650730	9990	9990	9990	9990	111
596	20230803	105100	43541840	9990	9990	9990	9990	6
597	20230803	105000	43481900	9990	9990	9990	9990	105
598	20230803	104900	42432950	9990	9990	9990	9990	106
599	20230803	104800	41374010	9990	9990	9990	9990	6
600	20230803	104700	41314070	9990	9990	9990	9990	110
601	20230803	104600	40215170	9990	9990	9990	9990	0
602	20230803	104500	40215170	9990	9990	9990	9990	106
603	20230803	104400	39156230	9990	9990	9990	9990	116
604	20230803	104300	37997390	9990	9990	9990	9990	0
605	20230803	104200	37997390	9990	9990	9990	9990	106
606	20230803	104100	36938450	9990	9990	9990	9990	5
607	20230803	104000	36888500	9990	9990	9990	9990	111
608	20230803	103900	35779610	9990	9990	9990	9990	106
609	20230803	103800	34720670	9990	9990	9990	9990	6
610	20230803	103700	34660730	9990	9990	9990	9990	105
611	20230803	103600	33611780	9990	9990	9990	9990	5
612	20230803	103500	33561830	9990	9990	9990	9990	111
613	20230803	103400	32452940	9990	9990	9990	9990	105
614	20230803	103300	31403990	9990	9990	9990	9990	0
615	20230803	103200	31403990	9990	9990	9990	9990	112
616	20230803	103100	30285110	9990	9990	9990	9990	6
617	20230803	103000	30225170	9990	9990	9990	9990	105
618	20230803	102900	29176220	9990	9990	9990	9990	105
619	20230803	102800	28127270	9990	9990	9990	9990	10
620	20230803	102700	28027370	9990	9990	9990	9990	106
621	20230803	102600	26968430	9990	9990	9990	9990	0
622	20230803	102500	26968430	9990	9990	9990	9990	111
623	20230803	102400	25859540	9990	9990	9990	9990	112
624	20230803	102300	24740660	9990	9990	9990	9990	0
625	20230803	102200	24740660	9990	9990	9990	9990	110
626	20230803	102100	23641760	9990	9990	9990	9990	0
627	20230803	102000	23641760	9990	9990	9990	9990	111
628	20230803	101900	22532870	9990	9990	9990	9990	6
629	20230803	101800	22472930	9990	9990	9990	9990	105
630	20230803	101700	21423980	9990	9990	9990	9990	106
631	20230803	101600	20365040	9990	9990	9990	9990	11
632	20230803	101500	20255150	9990	9990	9990	9990	105
633	20230803	101400	19206200	10000	10000	10000	10000	30
634	20230803	101300	18906200	9990	9990	9990	9990	106
635	20230803	101200	17847260	9990	9990	9990	9990	116
636	20230803	101100	16688420	9990	9990	9990	9990	0
637	20230803	101000	16688420	9990	9990	9990	9990	106
638	20230803	100900	15629480	9990	9990	9990	9990	5
639	20230803	100800	15579530	9990	9990	9990	9990	111
640	20230803	100700	14470640	10000	9990	10000	9990	106
641	20230803	100600	13411690	9990	9990	9990	9990	6
642	20230803	100500	13351750	9990	9990	9990	9990	0
643	20230803	100400	13351750	9990	9990	9990	9990	5
644	20230803	100300	13301800	9990	9990	9990	9990	5
645	20230803	100200	13251850	9990	9990	9990	9990	0
646	20230803	100100	13251850	9990	9990	9990	9990	0
647	20230803	100000	13251850	9990	9990	9990	9990	12
648	20230803	095900	13131970	10000	10000	10000	10000	33
649	20230803	095800	12801970	10000	10000	10000	10000	0
650	20230803	095700	12801970	10000	10000	10000	10000	0
651	20230803	095600	12801970	10000	10000	10000	10000	10
652	20230803	095500	12701970	10000	10000	10000	10000	0
653	20230803	095400	12701970	10000	10000	10000	10000	0
654	20230803	095300	12701970	10000	10000	10000	10000	106
655	20230803	095200	11641970	10000	10000	10000	10000	6
656	20230803	095100	11581970	10000	10000	10000	10000	0
657	20230803	095000	11581970	10000	10000	10000	10000	5
658	20230803	094900	11531970	10010	10010	10010	10010	0
659	20230803	094800	11531970	10010	10010	10010	10010	1
660	20230803	094700	11521960	10010	10010	10010	10010	6
661	20230803	094600	11461900	10010	10010	10010	10010	0
662	20230803	094500	11461900	10010	10010	10010	10010	0
663	20230803	094400	11461900	10010	10010	10010	10010	11
664	20230803	094300	11351790	10020	10020	10020	10020	306
665	20230803	094200	8285670	10020	10020	10020	10020	0
666	20230803	094100	8285670	10020	10020	10020	10020	0
667	20230803	094000	8285670	10020	10020	10020	10020	0
668	20230803	093900	8285670	10020	10020	10020	10020	0
669	20230803	093800	8285670	10020	10020	10020	10020	0
670	20230803	093700	8285670	10020	10020	10020	10020	2
671	20230803	093600	8265630	10000	10000	10000	10000	0
672	20230803	093500	8265630	10000	10000	10000	10000	0
673	20230803	093400	8265630	10000	10000	10000	10000	0
674	20230803	093300	8265630	10000	10000	10000	10000	0
675	20230803	093200	8265630	10000	10000	10000	10000	0
676	20230803	093100	8265630	10000	10000	10000	10000	97
677	20230803	093000	7295630	10000	10000	10000	10000	3
678	20230803	092900	7265630	9980	9980	9980	9980	0
679	20230803	092800	7265630	9980	9980	9980	9980	0
680	20230803	092700	7265630	9980	9980	9980	9980	0
681	20230803	092600	7265630	9980	9980	9980	9980	0
682	20230803	092500	7265630	9980	9980	9980	9980	0
683	20230803	092400	7265630	9980	9980	9980	9980	0
684	20230803	092300	7265630	9980	9980	9980	9980	0
685	20230803	092200	7265630	9980	9980	9980	9980	0
686	20230803	092100	7265630	9980	9980	9980	9980	0
687	20230803	092000	7265630	9980	9980	9980	9980	0
688	20230803	091900	7265630	9980	9980	9980	9980	0
689	20230803	091800	7265630	9980	9980	9980	9980	0
690	20230803	091700	7265630	9980	9980	9980	9980	0
691	20230803	091600	7265630	9980	9980	9980	9980	674
692	20230803	091500	539110	9980	9980	9980	9980	0
693	20230803	091400	539110	9980	9980	9980	9980	0
694	20230803	091300	539110	9980	9980	9980	9980	0
695	20230803	091200	539110	9980	9980	9980	9980	0
696	20230803	091100	539110	9980	9980	9980	9980	0
697	20230803	091000	539110	9980	9980	9980	9980	0
698	20230803	090900	539110	9980	9980	9980	9980	0
699	20230803	090800	539110	9980	9980	9980	9980	0
700	20230803	090700	539110	9980	9980	9980	9980	0
701	20230803	090600	539110	9980	9980	9980	9980	0
702	20230803	090500	539110	9980	9980	9980	9980	0
703	20230803	090400	539110	9980	9980	9980	9980	0
704	20230803	090300	539110	9980	9980	9980	9980	0
705	20230803	090200	539110	9980	10000	10000	9980	53
706	20230803	090100	10000	10000	10000	10000	10000	0
707	20230803	090000	10000	10000	10000	10000	10000	1