KissMeData/439250/min/candle-20230814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230814	210000	55471100	9770	9770	9770	9770	951
3	20230814	205900	55471100	9770	9770	9770	9770	0
4	20230814	205800	55471100	9770	9770	9770	9770	0
5	20230814	205700	55471100	9770	9770	9770	9770	0
6	20230814	205600	55471100	9770	9770	9770	9770	0
7	20230814	205500	55471100	9770	9770	9770	9770	0
8	20230814	205400	55471100	9770	9770	9770	9770	0
9	20230814	205300	55471100	9770	9770	9770	9770	0
10	20230814	205200	55471100	9770	9770	9770	9770	0
11	20230814	205100	55471100	9770	9770	9770	9770	0
12	20230814	205000	55471100	9770	9770	9770	9770	0
13	20230814	204900	55471100	9770	9770	9770	9770	0
14	20230814	204800	55471100	9770	9770	9770	9770	0
15	20230814	204700	55471100	9770	9770	9770	9770	0
16	20230814	204600	55471100	9770	9770	9770	9770	0
17	20230814	204500	55471100	9770	9770	9770	9770	0
18	20230814	204400	55471100	9770	9770	9770	9770	0
19	20230814	204300	55471100	9770	9770	9770	9770	0
20	20230814	204200	55471100	9770	9770	9770	9770	0
21	20230814	204100	55471100	9770	9770	9770	9770	0
22	20230814	204000	55471100	9770	9770	9770	9770	0
23	20230814	203900	55471100	9770	9770	9770	9770	0
24	20230814	203800	55471100	9770	9770	9770	9770	0
25	20230814	203700	55471100	9770	9770	9770	9770	0
26	20230814	203600	55471100	9770	9770	9770	9770	0
27	20230814	203500	55471100	9770	9770	9770	9770	0
28	20230814	203400	55471100	9770	9770	9770	9770	0
29	20230814	203300	55471100	9770	9770	9770	9770	0
30	20230814	203200	55471100	9770	9770	9770	9770	0
31	20230814	203100	55471100	9770	9770	9770	9770	0
32	20230814	203000	55471100	9770	9770	9770	9770	951
33	20230814	202900	55471100	9770	9770	9770	9770	0
34	20230814	202800	55471100	9770	9770	9770	9770	0
35	20230814	202700	55471100	9770	9770	9770	9770	0
36	20230814	202600	55471100	9770	9770	9770	9770	0
37	20230814	202500	55471100	9770	9770	9770	9770	0
38	20230814	202400	55471100	9770	9770	9770	9770	0
39	20230814	202300	55471100	9770	9770	9770	9770	0
40	20230814	202200	55471100	9770	9770	9770	9770	0
41	20230814	202100	55471100	9770	9770	9770	9770	0
42	20230814	202000	55471100	9770	9770	9770	9770	0
43	20230814	201900	55471100	9770	9770	9770	9770	0
44	20230814	201800	55471100	9770	9770	9770	9770	0
45	20230814	201700	55471100	9770	9770	9770	9770	0
46	20230814	201600	55471100	9770	9770	9770	9770	0
47	20230814	201500	55471100	9770	9770	9770	9770	0
48	20230814	201400	55471100	9770	9770	9770	9770	0
49	20230814	201300	55471100	9770	9770	9770	9770	0
50	20230814	201200	55471100	9770	9770	9770	9770	0
51	20230814	201100	55471100	9770	9770	9770	9770	0
52	20230814	201000	55471100	9770	9770	9770	9770	0
53	20230814	200900	55471100	9770	9770	9770	9770	0
54	20230814	200800	55471100	9770	9770	9770	9770	0
55	20230814	200700	55471100	9770	9770	9770	9770	0
56	20230814	200600	55471100	9770	9770	9770	9770	0
57	20230814	200500	55471100	9770	9770	9770	9770	0
58	20230814	200400	55471100	9770	9770	9770	9770	0
59	20230814	200300	55471100	9770	9770	9770	9770	0
60	20230814	200200	55471100	9770	9770	9770	9770	0
61	20230814	200100	55471100	9770	9770	9770	9770	0
62	20230814	200000	55471100	9770	9770	9770	9770	951
63	20230814	195900	55471100	9770	9770	9770	9770	0
64	20230814	195800	55471100	9770	9770	9770	9770	0
65	20230814	195700	55471100	9770	9770	9770	9770	0
66	20230814	195600	55471100	9770	9770	9770	9770	0
67	20230814	195500	55471100	9770	9770	9770	9770	0
68	20230814	195400	55471100	9770	9770	9770	9770	0
69	20230814	195300	55471100	9770	9770	9770	9770	0
70	20230814	195200	55471100	9770	9770	9770	9770	0
71	20230814	195100	55471100	9770	9770	9770	9770	0
72	20230814	195000	55471100	9770	9770	9770	9770	0
73	20230814	194900	55471100	9770	9770	9770	9770	0
74	20230814	194800	55471100	9770	9770	9770	9770	0
75	20230814	194700	55471100	9770	9770	9770	9770	0
76	20230814	194600	55471100	9770	9770	9770	9770	0
77	20230814	194500	55471100	9770	9770	9770	9770	0
78	20230814	194400	55471100	9770	9770	9770	9770	0
79	20230814	194300	55471100	9770	9770	9770	9770	0
80	20230814	194200	55471100	9770	9770	9770	9770	0
81	20230814	194100	55471100	9770	9770	9770	9770	0
82	20230814	194000	55471100	9770	9770	9770	9770	0
83	20230814	193900	55471100	9770	9770	9770	9770	0
84	20230814	193800	55471100	9770	9770	9770	9770	0
85	20230814	193700	55471100	9770	9770	9770	9770	0
86	20230814	193600	55471100	9770	9770	9770	9770	0
87	20230814	193500	55471100	9770	9770	9770	9770	0
88	20230814	193400	55471100	9770	9770	9770	9770	0
89	20230814	193300	55471100	9770	9770	9770	9770	0
90	20230814	193200	55471100	9770	9770	9770	9770	0
91	20230814	193100	55471100	9770	9770	9770	9770	0
92	20230814	193000	55471100	9770	9770	9770	9770	951
93	20230814	192900	55471100	9770	9770	9770	9770	0
94	20230814	192800	55471100	9770	9770	9770	9770	0
95	20230814	192700	55471100	9770	9770	9770	9770	0
96	20230814	192600	55471100	9770	9770	9770	9770	0
97	20230814	192500	55471100	9770	9770	9770	9770	0
98	20230814	192400	55471100	9770	9770	9770	9770	0
99	20230814	192300	55471100	9770	9770	9770	9770	0
100	20230814	192200	55471100	9770	9770	9770	9770	0
101	20230814	192100	55471100	9770	9770	9770	9770	0
102	20230814	192000	55471100	9770	9770	9770	9770	0
103	20230814	191900	55471100	9770	9770	9770	9770	0
104	20230814	191800	55471100	9770	9770	9770	9770	0
105	20230814	191700	55471100	9770	9770	9770	9770	0
106	20230814	191600	55471100	9770	9770	9770	9770	0
107	20230814	191500	55471100	9770	9770	9770	9770	0
108	20230814	191400	55471100	9770	9770	9770	9770	0
109	20230814	191300	55471100	9770	9770	9770	9770	0
110	20230814	191200	55471100	9770	9770	9770	9770	0
111	20230814	191100	55471100	9770	9770	9770	9770	0
112	20230814	191000	55471100	9770	9770	9770	9770	0
113	20230814	190900	55471100	9770	9770	9770	9770	0
114	20230814	190800	55471100	9770	9770	9770	9770	0
115	20230814	190700	55471100	9770	9770	9770	9770	0
116	20230814	190600	55471100	9770	9770	9770	9770	0
117	20230814	190500	55471100	9770	9770	9770	9770	0
118	20230814	190400	55471100	9770	9770	9770	9770	0
119	20230814	190300	55471100	9770	9770	9770	9770	0
120	20230814	190200	55471100	9770	9770	9770	9770	0
121	20230814	190100	55471100	9770	9770	9770	9770	0
122	20230814	190000	55471100	9770	9770	9770	9770	951
123	20230814	185900	55471100	9770	9770	9770	9770	0
124	20230814	185800	55471100	9770	9770	9770	9770	0
125	20230814	185700	55471100	9770	9770	9770	9770	0
126	20230814	185600	55471100	9770	9770	9770	9770	0
127	20230814	185500	55471100	9770	9770	9770	9770	0
128	20230814	185400	55471100	9770	9770	9770	9770	0
129	20230814	185300	55471100	9770	9770	9770	9770	0
130	20230814	185200	55471100	9770	9770	9770	9770	0
131	20230814	185100	55471100	9770	9770	9770	9770	0
132	20230814	185000	55471100	9770	9770	9770	9770	0
133	20230814	184900	55471100	9770	9770	9770	9770	0
134	20230814	184800	55471100	9770	9770	9770	9770	0
135	20230814	184700	55471100	9770	9770	9770	9770	0
136	20230814	184600	55471100	9770	9770	9770	9770	0
137	20230814	184500	55471100	9770	9770	9770	9770	0
138	20230814	184400	55471100	9770	9770	9770	9770	0
139	20230814	184300	55471100	9770	9770	9770	9770	0
140	20230814	184200	55471100	9770	9770	9770	9770	0
141	20230814	184100	55471100	9770	9770	9770	9770	0
142	20230814	184000	55471100	9770	9770	9770	9770	0
143	20230814	183900	55471100	9770	9770	9770	9770	0
144	20230814	183800	55471100	9770	9770	9770	9770	0
145	20230814	183700	55471100	9770	9770	9770	9770	0
146	20230814	183600	55471100	9770	9770	9770	9770	0
147	20230814	183500	55471100	9770	9770	9770	9770	0
148	20230814	183400	55471100	9770	9770	9770	9770	0
149	20230814	183300	55471100	9770	9770	9770	9770	0
150	20230814	183200	55471100	9770	9770	9770	9770	0
151	20230814	183100	55471100	9770	9770	9770	9770	0
152	20230814	183000	55471100	9770	9770	9770	9770	951
153	20230814	182900	55471100	9770	9770	9770	9770	0
154	20230814	182800	55471100	9770	9770	9770	9770	0
155	20230814	182700	55471100	9770	9770	9770	9770	0
156	20230814	182600	55471100	9770	9770	9770	9770	0
157	20230814	182500	55471100	9770	9770	9770	9770	0
158	20230814	182400	55471100	9770	9770	9770	9770	0
159	20230814	182300	55471100	9770	9770	9770	9770	0
160	20230814	182200	55471100	9770	9770	9770	9770	0
161	20230814	182100	55471100	9770	9770	9770	9770	0
162	20230814	182000	55471100	9770	9770	9770	9770	0
163	20230814	181900	55471100	9770	9770	9770	9770	0
164	20230814	181800	55471100	9770	9770	9770	9770	0
165	20230814	181700	55471100	9770	9770	9770	9770	0
166	20230814	181600	55471100	9770	9770	9770	9770	0
167	20230814	181500	55471100	9770	9770	9770	9770	0
168	20230814	181400	55471100	9770	9770	9770	9770	0
169	20230814	181300	55471100	9770	9770	9770	9770	0
170	20230814	181200	55471100	9770	9770	9770	9770	0
171	20230814	181100	55471100	9770	9770	9770	9770	0
172	20230814	181000	55471100	9770	9770	9770	9770	0
173	20230814	180900	55471100	9770	9770	9770	9770	0
174	20230814	180800	55471100	9770	9770	9770	9770	0
175	20230814	180700	55471100	9770	9770	9770	9770	0
176	20230814	180600	55471100	9770	9770	9770	9770	0
177	20230814	180500	55471100	9770	9770	9770	9770	0
178	20230814	180400	55471100	9770	9770	9770	9770	0
179	20230814	180300	55471100	9770	9770	9770	9770	0
180	20230814	180200	55471100	9770	9770	9770	9770	0
181	20230814	180100	55471100	9770	9770	9770	9770	0
182	20230814	180000	55471100	9770	9770	9770	9770	951
183	20230814	175900	55471100	9770	9770	9770	9770	0
184	20230814	175800	55471100	9770	9770	9770	9770	0
185	20230814	175700	55471100	9770	9770	9770	9770	0
186	20230814	175600	55471100	9770	9770	9770	9770	0
187	20230814	175500	55471100	9770	9770	9770	9770	0
188	20230814	175400	55471100	9770	9770	9770	9770	0
189	20230814	175300	55471100	9770	9770	9770	9770	0
190	20230814	175200	55471100	9770	9770	9770	9770	0
191	20230814	175100	55471100	9770	9770	9770	9770	0
192	20230814	175000	55471100	9770	9770	9770	9770	0
193	20230814	174900	55471100	9770	9770	9770	9770	0
194	20230814	174800	55471100	9770	9770	9770	9770	0
195	20230814	174700	55471100	9770	9770	9770	9770	0
196	20230814	174600	55471100	9770	9770	9770	9770	0
197	20230814	174500	55471100	9770	9770	9770	9770	0
198	20230814	174400	55471100	9770	9770	9770	9770	0
199	20230814	174300	55471100	9770	9770	9770	9770	0
200	20230814	174200	55471100	9770	9770	9770	9770	0
201	20230814	174100	55471100	9770	9770	9770	9770	0
202	20230814	174000	55471100	9770	9770	9770	9770	0
203	20230814	173900	55471100	9770	9770	9770	9770	0
204	20230814	173800	55471100	9770	9770	9770	9770	0
205	20230814	173700	55471100	9770	9770	9770	9770	0
206	20230814	173600	55471100	9770	9770	9770	9770	0
207	20230814	173500	55471100	9770	9770	9770	9770	0
208	20230814	173400	55471100	9770	9770	9770	9770	0
209	20230814	173300	55471100	9770	9770	9770	9770	0
210	20230814	173200	55471100	9770	9770	9770	9770	0
211	20230814	173100	55471100	9770	9770	9770	9770	0
212	20230814	173000	55471100	9770	9770	9770	9770	951
213	20230814	172900	55471100	9770	9770	9770	9770	0
214	20230814	172800	55471100	9770	9770	9770	9770	0
215	20230814	172700	55471100	9770	9770	9770	9770	0
216	20230814	172600	55471100	9770	9770	9770	9770	0
217	20230814	172500	55471100	9770	9770	9770	9770	0
218	20230814	172400	55471100	9770	9770	9770	9770	0
219	20230814	172300	55471100	9770	9770	9770	9770	0
220	20230814	172200	55471100	9770	9770	9770	9770	0
221	20230814	172100	55471100	9770	9770	9770	9770	0
222	20230814	172000	55471100	9770	9770	9770	9770	0
223	20230814	171900	55471100	9770	9770	9770	9770	0
224	20230814	171800	55471100	9770	9770	9770	9770	0
225	20230814	171700	55471100	9770	9770	9770	9770	0
226	20230814	171600	55471100	9770	9770	9770	9770	0
227	20230814	171500	55471100	9770	9770	9770	9770	0
228	20230814	171400	55471100	9770	9770	9770	9770	0
229	20230814	171300	55471100	9770	9770	9770	9770	0
230	20230814	171200	55471100	9770	9770	9770	9770	0
231	20230814	171100	55471100	9770	9770	9770	9770	0
232	20230814	171000	55471100	9770	9770	9770	9770	0
233	20230814	170900	55471100	9770	9770	9770	9770	0
234	20230814	170800	55471100	9770	9770	9770	9770	0
235	20230814	170700	55471100	9770	9770	9770	9770	0
236	20230814	170600	55471100	9770	9770	9770	9770	0
237	20230814	170500	55471100	9770	9770	9770	9770	0
238	20230814	170400	55471100	9770	9770	9770	9770	0
239	20230814	170300	55471100	9770	9770	9770	9770	0
240	20230814	170200	55471100	9770	9770	9770	9770	0
241	20230814	170100	55471100	9770	9770	9770	9770	0
242	20230814	170000	55471100	9770	9770	9770	9770	951
243	20230814	165900	55471100	9770	9770	9770	9770	0
244	20230814	165800	55471100	9770	9770	9770	9770	0
245	20230814	165700	55471100	9770	9770	9770	9770	0
246	20230814	165600	55471100	9770	9770	9770	9770	0
247	20230814	165500	55471100	9770	9770	9770	9770	0
248	20230814	165400	55471100	9770	9770	9770	9770	0
249	20230814	165300	55471100	9770	9770	9770	9770	0
250	20230814	165200	55471100	9770	9770	9770	9770	0
251	20230814	165100	55471100	9770	9770	9770	9770	0
252	20230814	165000	55471100	9770	9770	9770	9770	0
253	20230814	164900	55471100	9770	9770	9770	9770	0
254	20230814	164800	55471100	9770	9770	9770	9770	0
255	20230814	164700	55471100	9770	9770	9770	9770	0
256	20230814	164600	55471100	9770	9770	9770	9770	0
257	20230814	164500	55471100	9770	9770	9770	9770	0
258	20230814	164400	55471100	9770	9770	9770	9770	0
259	20230814	164300	55471100	9770	9770	9770	9770	0
260	20230814	164200	55471100	9770	9770	9770	9770	0
261	20230814	164100	55471100	9770	9770	9770	9770	0
262	20230814	164000	55471100	9770	9770	9770	9770	0
263	20230814	163900	55471100	9770	9770	9770	9770	0
264	20230814	163800	55471100	9770	9770	9770	9770	0
265	20230814	163700	55471100	9770	9770	9770	9770	0
266	20230814	163600	55471100	9770	9770	9770	9770	0
267	20230814	163500	55471100	9770	9770	9770	9770	0
268	20230814	163400	55471100	9770	9770	9770	9770	0
269	20230814	163300	55471100	9770	9770	9770	9770	0
270	20230814	163200	55471100	9770	9770	9770	9770	0
271	20230814	163100	55471100	9770	9770	9770	9770	0
272	20230814	163000	55471100	9770	9770	9770	9770	951
273	20230814	162900	55471100	9770	9770	9770	9770	0
274	20230814	162800	55471100	9770	9770	9770	9770	0
275	20230814	162700	55471100	9770	9770	9770	9770	0
276	20230814	162600	55471100	9770	9770	9770	9770	0
277	20230814	162500	55471100	9770	9770	9770	9770	0
278	20230814	162400	55471100	9770	9770	9770	9770	0
279	20230814	162300	55471100	9770	9770	9770	9770	0
280	20230814	162200	55471100	9770	9770	9770	9770	0
281	20230814	162100	55471100	9770	9770	9770	9770	0
282	20230814	162000	55471100	9770	9770	9770	9770	0
283	20230814	161900	55471100	9770	9770	9770	9770	0
284	20230814	161800	55471100	9770	9770	9770	9770	0
285	20230814	161700	55471100	9770	9770	9770	9770	0
286	20230814	161600	55471100	9770	9770	9770	9770	0
287	20230814	161500	55471100	9770	9770	9770	9770	0
288	20230814	161400	55471100	9770	9770	9770	9770	0
289	20230814	161300	55471100	9770	9770	9770	9770	0
290	20230814	161200	55471100	9770	9770	9770	9770	0
291	20230814	161100	55471100	9770	9770	9770	9770	0
292	20230814	161000	55471100	9770	9770	9770	9770	0
293	20230814	160900	55471100	9770	9770	9770	9770	0
294	20230814	160800	55471100	9770	9770	9770	9770	0
295	20230814	160700	55471100	9770	9770	9770	9770	0
296	20230814	160600	55471100	9770	9770	9770	9770	0
297	20230814	160500	55471100	9770	9770	9770	9770	0
298	20230814	160400	55471100	9770	9770	9770	9770	0
299	20230814	160300	55471100	9770	9770	9770	9770	0
300	20230814	160200	55471100	9770	9770	9770	9770	0
301	20230814	160100	55471100	9770	9770	9770	9770	0
302	20230814	160000	55471100	9770	9770	9770	9770	951
303	20230814	155900	55471100	9770	9770	9770	9770	0
304	20230814	155800	55471100	9770	9770	9770	9770	0
305	20230814	155700	55471100	9770	9770	9770	9770	0
306	20230814	155600	55471100	9770	9770	9770	9770	0
307	20230814	155500	55471100	9770	9770	9770	9770	0
308	20230814	155400	55471100	9770	9770	9770	9770	0
309	20230814	155300	55471100	9770	9770	9770	9770	0
310	20230814	155200	55471100	9770	9770	9770	9770	0
311	20230814	155100	55471100	9770	9770	9770	9770	0
312	20230814	155000	55471100	9770	9770	9770	9770	0
313	20230814	154900	55471100	9770	9770	9770	9770	0
314	20230814	154800	55471100	9770	9770	9770	9770	0
315	20230814	154700	55471100	9770	9770	9770	9770	0
316	20230814	154600	55471100	9770	9770	9770	9770	0
317	20230814	154500	55471100	9770	9770	9770	9770	0
318	20230814	154400	55471100	9770	9770	9770	9770	0
319	20230814	154300	55471100	9770	9770	9770	9770	0
320	20230814	154200	55471100	9770	9770	9770	9770	0
321	20230814	154100	55471100	9770	9770	9770	9770	0
322	20230814	154000	55471100	9770	9770	9770	9770	0
323	20230814	153900	55471100	9770	9770	9770	9770	0
324	20230814	153800	55471100	9770	9770	9770	9770	0
325	20230814	153700	55471100	9770	9770	9770	9770	0
326	20230814	153600	55471100	9770	9770	9770	9770	0
327	20230814	153500	55471100	9770	9770	9770	9770	0
328	20230814	153400	55471100	9770	9770	9770	9770	0
329	20230814	153300	55471100	9770	9770	9770	9770	0
330	20230814	153200	55471100	9770	9770	9770	9770	0
331	20230814	153100	55471100	9770	9770	9770	9770	0
332	20230814	153000	55471100	9770	9770	9770	9770	1902
333	20230814	152900	46179830	9780	9780	9780	9780	0
334	20230814	152800	46179830	9780	9780	9780	9780	0
335	20230814	152700	46179830	9780	9780	9780	9780	0
336	20230814	152600	46179830	9780	9780	9780	9780	0
337	20230814	152500	46179830	9780	9780	9780	9780	0
338	20230814	152400	46179830	9780	9780	9780	9780	0
339	20230814	152300	46179830	9780	9780	9780	9780	0
340	20230814	152200	46179830	9780	9780	9780	9780	0
341	20230814	152100	46179830	9780	9780	9780	9780	0
342	20230814	152000	46179830	9780	9780	9780	9780	0
343	20230814	151900	46179830	9780	9780	9780	9780	0
344	20230814	151800	46179830	9780	9780	9780	9780	5
345	20230814	151700	46130930	9780	9780	9780	9780	0
346	20230814	151600	46130930	9780	9780	9780	9780	0
347	20230814	151500	46130930	9780	9780	9780	9780	1
348	20230814	151400	46121150	9780	9780	9780	9780	0
349	20230814	151300	46121150	9780	9780	9780	9780	0
350	20230814	151200	46121150	9780	9780	9780	9780	2
351	20230814	151100	46101590	9770	9770	9770	9770	7
352	20230814	151000	46033200	9770	9770	9770	9770	7
353	20230814	150900	45964810	9780	9780	9780	9780	0
354	20230814	150800	45964810	9780	9780	9780	9780	0
355	20230814	150700	45964810	9780	9780	9780	9780	0
356	20230814	150600	45964810	9780	9780	9780	9780	0
357	20230814	150500	45964810	9780	9780	9780	9780	0
358	20230814	150400	45964810	9780	9780	9780	9780	0
359	20230814	150300	45964810	9780	9780	9780	9780	1
360	20230814	150200	45955030	9790	9790	9790	9790	0
361	20230814	150100	45955030	9790	9790	9790	9790	0
362	20230814	150000	45955030	9790	9790	9790	9790	0
363	20230814	145900	45955030	9790	9790	9790	9790	0
364	20230814	145800	45955030	9790	9790	9790	9790	0
365	20230814	145700	45955030	9790	9790	9790	9790	0
366	20230814	145600	45955030	9790	9790	9790	9790	0
367	20230814	145500	45955030	9790	9790	9790	9790	0
368	20230814	145400	45955030	9790	9770	9790	9770	2715
369	20230814	145300	19429460	9790	9790	9790	9790	0
370	20230814	145200	19429460	9790	9790	9790	9790	0
371	20230814	145100	19429460	9790	9790	9790	9790	0
372	20230814	145000	19429460	9790	9790	9790	9790	0
373	20230814	144900	19429460	9790	9790	9790	9790	0
374	20230814	144800	19429460	9790	9790	9790	9790	0
375	20230814	144700	19429460	9790	9790	9790	9790	0
376	20230814	144600	19429460	9790	9790	9790	9790	0
377	20230814	144500	19429460	9790	9790	9790	9790	0
378	20230814	144400	19429460	9790	9790	9790	9790	0
379	20230814	144300	19429460	9790	9790	9790	9790	0
380	20230814	144200	19429460	9790	9790	9790	9790	0
381	20230814	144100	19429460	9790	9790	9790	9790	0
382	20230814	144000	19429460	9790	9790	9790	9790	0
383	20230814	143900	19429460	9790	9790	9790	9790	0
384	20230814	143800	19429460	9790	9790	9790	9790	0
385	20230814	143700	19429460	9790	9790	9790	9790	0
386	20230814	143600	19429460	9790	9790	9790	9790	2
387	20230814	143500	19409880	9770	9770	9770	9770	0
388	20230814	143400	19409880	9770	9770	9770	9770	0
389	20230814	143300	19409880	9770	9770	9770	9770	0
390	20230814	143200	19409880	9770	9770	9770	9770	0
391	20230814	143100	19409880	9770	9770	9770	9770	0
392	20230814	143000	19409880	9770	9770	9770	9770	0
393	20230814	142900	19409880	9770	9770	9770	9770	0
394	20230814	142800	19409880	9770	9770	9770	9770	0
395	20230814	142700	19409880	9770	9770	9770	9770	0
396	20230814	142600	19409880	9770	9770	9770	9770	0
397	20230814	142500	19409880	9770	9770	9770	9770	0
398	20230814	142400	19409880	9770	9770	9770	9770	8
399	20230814	142300	19331720	9790	9790	9790	9790	2
400	20230814	142200	19312140	9800	9800	9800	9800	0
401	20230814	142100	19312140	9800	9800	9800	9800	0
402	20230814	142000	19312140	9800	9800	9800	9800	0
403	20230814	141900	19312140	9800	9800	9800	9800	0
404	20230814	141800	19312140	9800	9800	9800	9800	0
405	20230814	141700	19312140	9800	9800	9800	9800	0
406	20230814	141600	19312140	9800	9800	9800	9800	0
407	20230814	141500	19312140	9800	9800	9800	9800	0
408	20230814	141400	19312140	9800	9800	9800	9800	0
409	20230814	141300	19312140	9800	9800	9800	9800	0
410	20230814	141200	19312140	9800	9800	9800	9800	0
411	20230814	141100	19312140	9800	9800	9800	9800	0
412	20230814	141000	19312140	9800	9800	9800	9800	0
413	20230814	140900	19312140	9800	9800	9800	9800	0
414	20230814	140800	19312140	9800	9800	9800	9800	0
415	20230814	140700	19312140	9800	9800	9800	9800	0
416	20230814	140600	19312140	9800	9800	9800	9800	1
417	20230814	140500	19302340	9770	9770	9770	9770	0
418	20230814	140400	19302340	9770	9770	9770	9770	0
419	20230814	140300	19302340	9770	9770	9770	9770	0
420	20230814	140200	19302340	9770	9780	9780	9770	81
421	20230814	140100	18510470	9770	9770	9770	9770	0
422	20230814	140000	18510470	9770	9770	9770	9770	0
423	20230814	135900	18510470	9770	9770	9770	9770	0
424	20230814	135800	18510470	9770	9770	9770	9770	0
425	20230814	135700	18510470	9770	9770	9770	9770	0
426	20230814	135600	18510470	9770	9770	9770	9770	0
427	20230814	135500	18510470	9770	9770	9770	9770	0
428	20230814	135400	18510470	9770	9770	9770	9770	0
429	20230814	135300	18510470	9770	9770	9770	9770	0
430	20230814	135200	18510470	9770	9770	9770	9770	0
431	20230814	135100	18510470	9770	9770	9770	9770	0
432	20230814	135000	18510470	9770	9770	9770	9770	0
433	20230814	134900	18510470	9770	9770	9770	9770	0
434	20230814	134800	18510470	9770	9770	9770	9770	0
435	20230814	134700	18510470	9770	9770	9770	9770	0
436	20230814	134600	18510470	9770	9770	9770	9770	0
437	20230814	134500	18510470	9770	9770	9770	9770	0
438	20230814	134400	18510470	9770	9770	9770	9770	0
439	20230814	134300	18510470	9770	9770	9770	9770	0
440	20230814	134200	18510470	9770	9770	9770	9770	0
441	20230814	134100	18510470	9770	9770	9770	9770	0
442	20230814	134000	18510470	9770	9770	9770	9770	0
443	20230814	133900	18510470	9770	9770	9770	9770	0
444	20230814	133800	18510470	9770	9770	9770	9770	0
445	20230814	133700	18510470	9770	9770	9770	9770	0
446	20230814	133600	18510470	9770	9770	9770	9770	0
447	20230814	133500	18510470	9770	9770	9770	9770	0
448	20230814	133400	18510470	9770	9770	9770	9770	0
449	20230814	133300	18510470	9770	9770	9770	9770	0
450	20230814	133200	18510470	9770	9770	9770	9770	0
451	20230814	133100	18510470	9770	9770	9770	9770	0
452	20230814	133000	18510470	9770	9770	9770	9770	0
453	20230814	132900	18510470	9770	9770	9770	9770	0
454	20230814	132800	18510470	9770	9770	9770	9770	4
455	20230814	132700	18471390	9770	9770	9770	9770	0
456	20230814	132600	18471390	9770	9770	9770	9770	0
457	20230814	132500	18471390	9770	9770	9770	9770	0
458	20230814	132400	18471390	9770	9770	9770	9770	0
459	20230814	132300	18471390	9770	9770	9770	9770	0
460	20230814	132200	18471390	9770	9770	9770	9770	0
461	20230814	132100	18471390	9770	9770	9770	9770	0
462	20230814	132000	18471390	9770	9770	9770	9770	0
463	20230814	131900	18471390	9770	9770	9770	9770	0
464	20230814	131800	18471390	9770	9770	9770	9770	0
465	20230814	131700	18471390	9770	9770	9770	9770	0
466	20230814	131600	18471390	9770	9770	9770	9770	0
467	20230814	131500	18471390	9770	9770	9770	9770	0
468	20230814	131400	18471390	9770	9770	9770	9770	0
469	20230814	131300	18471390	9770	9770	9770	9770	0
470	20230814	131200	18471390	9770	9770	9770	9770	0
471	20230814	131100	18471390	9770	9770	9770	9770	0
472	20230814	131000	18471390	9770	9770	9770	9770	0
473	20230814	130900	18471390	9770	9780	9780	9770	400
474	20230814	130800	14562790	9800	9800	9800	9800	0
475	20230814	130700	14562790	9800	9800	9800	9800	0
476	20230814	130600	14562790	9800	9800	9800	9800	0
477	20230814	130500	14562790	9800	9800	9800	9800	0
478	20230814	130400	14562790	9800	9800	9800	9800	0
479	20230814	130300	14562790	9800	9800	9800	9800	0
480	20230814	130200	14562790	9800	9800	9800	9800	0
481	20230814	130100	14562790	9800	9800	9800	9800	0
482	20230814	130000	14562790	9800	9800	9800	9800	0
483	20230814	125900	14562790	9800	9800	9800	9800	0
484	20230814	125800	14562790	9800	9800	9800	9800	0
485	20230814	125700	14562790	9800	9800	9800	9800	0
486	20230814	125600	14562790	9800	9800	9800	9800	0
487	20230814	125500	14562790	9800	9800	9800	9800	0
488	20230814	125400	14562790	9800	9800	9800	9800	0
489	20230814	125300	14562790	9800	9800	9800	9800	0
490	20230814	125200	14562790	9800	9800	9800	9800	0
491	20230814	125100	14562790	9800	9800	9800	9800	0
492	20230814	125000	14562790	9800	9800	9800	9800	0
493	20230814	124900	14562790	9800	9800	9800	9800	0
494	20230814	124800	14562790	9800	9800	9800	9800	0
495	20230814	124700	14562790	9800	9800	9800	9800	0
496	20230814	124600	14562790	9800	9800	9800	9800	0
497	20230814	124500	14562790	9800	9800	9800	9800	0
498	20230814	124400	14562790	9800	9800	9800	9800	0
499	20230814	124300	14562790	9800	9800	9800	9800	0
500	20230814	124200	14562790	9800	9800	9800	9800	0
501	20230814	124100	14562790	9800	9800	9800	9800	0
502	20230814	124000	14562790	9800	9800	9800	9800	0
503	20230814	123900	14562790	9800	9800	9800	9800	0
504	20230814	123800	14562790	9800	9800	9800	9800	0
505	20230814	123700	14562790	9800	9800	9800	9800	0
506	20230814	123600	14562790	9800	9800	9800	9800	0
507	20230814	123500	14562790	9800	9800	9800	9800	0
508	20230814	123400	14562790	9800	9800	9800	9800	0
509	20230814	123300	14562790	9800	9800	9800	9800	0
510	20230814	123200	14562790	9800	9800	9800	9800	121
511	20230814	123100	13376990	9800	9800	9800	9800	0
512	20230814	123000	13376990	9800	9800	9800	9800	0
513	20230814	122900	13376990	9800	9800	9800	9800	0
514	20230814	122800	13376990	9800	9800	9800	9800	0
515	20230814	122700	13376990	9800	9800	9800	9800	0
516	20230814	122600	13376990	9800	9800	9800	9800	0
517	20230814	122500	13376990	9800	9800	9800	9800	0
518	20230814	122400	13376990	9800	9800	9800	9800	0
519	20230814	122300	13376990	9800	9800	9800	9800	0
520	20230814	122200	13376990	9800	9800	9800	9800	0
521	20230814	122100	13376990	9800	9800	9800	9800	0
522	20230814	122000	13376990	9800	9800	9800	9800	0
523	20230814	121900	13376990	9800	9800	9800	9800	0
524	20230814	121800	13376990	9800	9800	9800	9800	0
525	20230814	121700	13376990	9800	9800	9800	9800	0
526	20230814	121600	13376990	9800	9800	9800	9800	0
527	20230814	121500	13376990	9800	9800	9800	9800	0
528	20230814	121400	13376990	9800	9800	9800	9800	0
529	20230814	121300	13376990	9800	9800	9800	9800	1
530	20230814	121200	13367190	9770	9770	9770	9770	0
531	20230814	121100	13367190	9770	9770	9770	9770	0
532	20230814	121000	13367190	9770	9770	9770	9770	0
533	20230814	120900	13367190	9770	9770	9770	9770	0
534	20230814	120800	13367190	9770	9770	9770	9770	0
535	20230814	120700	13367190	9770	9770	9770	9770	0
536	20230814	120600	13367190	9770	9770	9770	9770	0
537	20230814	120500	13367190	9770	9770	9770	9770	0
538	20230814	120400	13367190	9770	9770	9770	9770	4
539	20230814	120300	13328110	9800	9800	9800	9800	0
540	20230814	120200	13328110	9800	9800	9800	9800	0
541	20230814	120100	13328110	9800	9800	9800	9800	0
542	20230814	120000	13328110	9800	9800	9800	9800	0
543	20230814	115900	13328110	9800	9800	9800	9800	0
544	20230814	115800	13328110	9800	9800	9800	9800	0
545	20230814	115700	13328110	9800	9800	9800	9800	0
546	20230814	115600	13328110	9800	9800	9800	9800	0
547	20230814	115500	13328110	9800	9800	9800	9800	0
548	20230814	115400	13328110	9800	9800	9800	9800	0
549	20230814	115300	13328110	9800	9800	9800	9800	0
550	20230814	115200	13328110	9800	9800	9800	9800	0
551	20230814	115100	13328110	9800	9800	9800	9800	0
552	20230814	115000	13328110	9800	9800	9800	9800	0
553	20230814	114900	13328110	9800	9800	9800	9800	0
554	20230814	114800	13328110	9800	9800	9800	9800	0
555	20230814	114700	13328110	9800	9800	9800	9800	0
556	20230814	114600	13328110	9800	9800	9800	9800	0
557	20230814	114500	13328110	9800	9800	9800	9800	0
558	20230814	114400	13328110	9800	9800	9800	9800	0
559	20230814	114300	13328110	9800	9800	9800	9800	0
560	20230814	114200	13328110	9800	9800	9800	9800	0
561	20230814	114100	13328110	9800	9800	9800	9800	0
562	20230814	114000	13328110	9800	9800	9800	9800	0
563	20230814	113900	13328110	9800	9800	9800	9800	0
564	20230814	113800	13328110	9800	9800	9800	9800	0
565	20230814	113700	13328110	9800	9800	9800	9800	0
566	20230814	113600	13328110	9800	9800	9800	9800	0
567	20230814	113500	13328110	9800	9800	9800	9800	0
568	20230814	113400	13328110	9800	9800	9800	9800	0
569	20230814	113300	13328110	9800	9800	9800	9800	0
570	20230814	113200	13328110	9800	9800	9800	9800	0
571	20230814	113100	13328110	9800	9800	9800	9800	0
572	20230814	113000	13328110	9800	9800	9800	9800	0
573	20230814	112900	13328110	9800	9800	9800	9800	0
574	20230814	112800	13328110	9800	9800	9800	9800	1
575	20230814	112700	13318310	9770	9770	9770	9770	0
576	20230814	112600	13318310	9770	9770	9770	9770	0
577	20230814	112500	13318310	9770	9770	9770	9770	0
578	20230814	112400	13318310	9770	9780	9780	9770	3
579	20230814	112300	13288990	9800	9800	9800	9800	0
580	20230814	112200	13288990	9800	9800	9800	9800	0
581	20230814	112100	13288990	9800	9800	9800	9800	0
582	20230814	112000	13288990	9800	9800	9800	9800	0
583	20230814	111900	13288990	9800	9800	9800	9800	0
584	20230814	111800	13288990	9800	9800	9800	9800	0
585	20230814	111700	13288990	9800	9800	9800	9800	0
586	20230814	111600	13288990	9800	9800	9800	9800	0
587	20230814	111500	13288990	9800	9800	9800	9800	0
588	20230814	111400	13288990	9800	9800	9800	9800	0
589	20230814	111300	13288990	9800	9800	9800	9800	1
590	20230814	111200	13279190	9770	9770	9770	9770	0
591	20230814	111100	13279190	9770	9770	9770	9770	0
592	20230814	111000	13279190	9770	9770	9770	9770	0
593	20230814	110900	13279190	9770	9770	9770	9770	0
594	20230814	110800	13279190	9770	9770	9770	9770	0
595	20230814	110700	13279190	9770	9770	9770	9770	0
596	20230814	110600	13279190	9770	9770	9770	9770	20
597	20230814	110500	13083790	9770	9770	9770	9770	0
598	20230814	110400	13083790	9770	9770	9770	9770	0
599	20230814	110300	13083790	9770	9770	9770	9770	0
600	20230814	110200	13083790	9770	9770	9770	9770	0
601	20230814	110100	13083790	9770	9770	9770	9770	0
602	20230814	110000	13083790	9770	9770	9770	9770	0
603	20230814	105900	13083790	9770	9770	9770	9770	0
604	20230814	105800	13083790	9770	9770	9770	9770	20
605	20230814	105700	12888390	9770	9770	9770	9770	0
606	20230814	105600	12888390	9770	9770	9770	9770	0
607	20230814	105500	12888390	9770	9770	9770	9770	4
608	20230814	105400	12849310	9800	9800	9800	9800	0
609	20230814	105300	12849310	9800	9800	9800	9800	0
610	20230814	105200	12849310	9800	9800	9800	9800	0
611	20230814	105100	12849310	9800	9800	9800	9800	0
612	20230814	105000	12849310	9800	9800	9800	9800	0
613	20230814	104900	12849310	9800	9800	9800	9800	0
614	20230814	104800	12849310	9800	9790	9800	9790	10
615	20230814	104700	12751400	9770	9770	9770	9770	0
616	20230814	104600	12751400	9770	9770	9770	9770	0
617	20230814	104500	12751400	9770	9770	9770	9770	0
618	20230814	104400	12751400	9770	9770	9770	9770	241
619	20230814	104300	10396830	9770	9770	9770	9770	0
620	20230814	104200	10396830	9770	9770	9770	9770	0
621	20230814	104100	10396830	9770	9770	9770	9770	0
622	20230814	104000	10396830	9770	9770	9770	9770	0
623	20230814	103900	10396830	9770	9770	9770	9770	0
624	20230814	103800	10396830	9770	9770	9770	9770	0
625	20230814	103700	10396830	9770	9770	9770	9770	0
626	20230814	103600	10396830	9770	9770	9770	9770	0
627	20230814	103500	10396830	9770	9770	9770	9770	0
628	20230814	103400	10396830	9770	9770	9770	9770	0
629	20230814	103300	10396830	9770	9770	9770	9770	0
630	20230814	103200	10396830	9770	9770	9770	9770	0
631	20230814	103100	10396830	9770	9770	9770	9770	0
632	20230814	103000	10396830	9770	9770	9770	9770	0
633	20230814	102900	10396830	9770	9770	9770	9770	0
634	20230814	102800	10396830	9770	9770	9770	9770	0
635	20230814	102700	10396830	9770	9770	9770	9770	0
636	20230814	102600	10396830	9770	9770	9770	9770	0
637	20230814	102500	10396830	9770	9770	9770	9770	0
638	20230814	102400	10396830	9770	9770	9770	9770	10
639	20230814	102300	10299130	9770	9770	9770	9770	0
640	20230814	102200	10299130	9770	9770	9770	9770	111
641	20230814	102100	9214660	9780	9780	9780	9780	0
642	20230814	102000	9214660	9780	9780	9780	9780	0
643	20230814	101900	9214660	9780	9780	9780	9780	4
644	20230814	101800	9175540	9780	9780	9780	9780	55
645	20230814	101700	8637640	9780	9780	9780	9780	0
646	20230814	101600	8637640	9780	9780	9780	9780	0
647	20230814	101500	8637640	9780	9780	9780	9780	0
648	20230814	101400	8637640	9780	9780	9780	9780	0
649	20230814	101300	8637640	9780	9780	9780	9780	0
650	20230814	101200	8637640	9780	9780	9780	9780	0
651	20230814	101100	8637640	9780	9780	9780	9780	0
652	20230814	101000	8637640	9780	9780	9780	9780	0
653	20230814	100900	8637640	9780	9780	9780	9780	0
654	20230814	100800	8637640	9780	9780	9780	9780	0
655	20230814	100700	8637640	9780	9780	9780	9780	0
656	20230814	100600	8637640	9780	9780	9780	9780	0
657	20230814	100500	8637640	9780	9780	9780	9780	104
658	20230814	100400	7620520	9800	9800	9800	9800	100
659	20230814	100300	6640520	9800	9800	9800	9800	0
660	20230814	100200	6640520	9800	9800	9800	9800	0
661	20230814	100100	6640520	9800	9800	9800	9800	0
662	20230814	100000	6640520	9800	9800	9800	9800	51
663	20230814	095900	6140720	9800	9800	9800	9800	2
664	20230814	095800	6121120	9800	9800	9800	9800	0
665	20230814	095700	6121120	9800	9800	9800	9800	0
666	20230814	095600	6121120	9800	9800	9800	9800	0
667	20230814	095500	6121120	9800	9800	9800	9800	0
668	20230814	095400	6121120	9800	9800	9800	9800	0
669	20230814	095300	6121120	9800	9800	9800	9800	0
670	20230814	095200	6121120	9800	9800	9800	9800	0
671	20230814	095100	6121120	9800	9800	9800	9800	0
672	20230814	095000	6121120	9800	9800	9800	9800	0
673	20230814	094900	6121120	9800	9800	9800	9800	0
674	20230814	094800	6121120	9800	9800	9800	9800	0
675	20230814	094700	6121120	9800	9800	9800	9800	0
676	20230814	094600	6121120	9800	9800	9800	9800	0
677	20230814	094500	6121120	9800	9800	9800	9800	0
678	20230814	094400	6121120	9800	9800	9800	9800	0
679	20230814	094300	6121120	9800	9800	9800	9800	0
680	20230814	094200	6121120	9800	9800	9800	9800	115
681	20230814	094100	4994120	9800	9800	9800	9800	0
682	20230814	094000	4994120	9800	9800	9800	9800	133
683	20230814	093900	3690720	9820	9820	9820	9820	0
684	20230814	093800	3690720	9820	9820	9820	9820	0
685	20230814	093700	3690720	9820	9820	9820	9820	0
686	20230814	093600	3690720	9820	9820	9820	9820	2
687	20230814	093500	3671080	9820	9820	9820	9820	0
688	20230814	093400	3671080	9820	9820	9820	9820	0
689	20230814	093300	3671080	9820	9820	9820	9820	0
690	20230814	093200	3671080	9820	9820	9820	9820	0
691	20230814	093100	3671080	9820	9820	9820	9820	0
692	20230814	093000	3671080	9820	9820	9820	9820	0
693	20230814	092900	3671080	9820	9820	9820	9820	1
694	20230814	092800	3661260	9820	9820	9820	9820	11
695	20230814	092700	3553240	9820	9820	9820	9820	0
696	20230814	092600	3553240	9820	9820	9820	9820	0
697	20230814	092500	3553240	9820	9820	9820	9820	0
698	20230814	092400	3553240	9820	9820	9820	9820	0
699	20230814	092300	3553240	9820	9820	9820	9820	0
700	20230814	092200	3553240	9820	9820	9820	9820	0
701	20230814	092100	3553240	9820	9820	9820	9820	0
702	20230814	092000	3553240	9820	9820	9820	9820	0
703	20230814	091900	3553240	9820	9820	9820	9820	0
704	20230814	091800	3553240	9820	9820	9820	9820	25
705	20230814	091700	3307740	9820	9820	9820	9820	0
706	20230814	091600	3307740	9820	9820	9820	9820	0
707	20230814	091500	3307740	9820	9820	9820	9820	0
708	20230814	091400	3307740	9820	9820	9820	9820	0
709	20230814	091300	3307740	9820	9820	9820	9820	0
710	20230814	091200	3307740	9820	9820	9820	9820	0
711	20230814	091100	3307740	9820	9820	9820	9820	0
712	20230814	091000	3307740	9820	9820	9820	9820	0
713	20230814	090900	3307740	9820	9820	9820	9820	0
714	20230814	090800	3307740	9820	9820	9820	9820	0
715	20230814	090700	3307740	9820	9820	9820	9820	51
716	20230814	090600	2806920	9810	9810	9810	9810	0
717	20230814	090500	2806920	9810	9810	9810	9810	0
718	20230814	090400	2806920	9810	9810	9810	9810	0
719	20230814	090300	2806920	9810	9780	9810	9780	3
720	20230814	090200	2777520	9780	9780	9780	9780	140
721	20230814	090100	1408320	9780	9780	9780	9780	0
722	20230814	090000	1408320	9780	9780	9780	9780	144