KissMeData/229640/min/candle-20230807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230807	202200	15510254450	9830	9830	9830	9830	138328
3	20230807	202100	15510254450	9830	9830	9830	9830	0
4	20230807	202000	15510254450	9830	9830	9830	9830	0
5	20230807	201900	15510254450	9830	9830	9830	9830	0
6	20230807	201800	15510254450	9830	9830	9830	9830	0
7	20230807	201700	15510254450	9830	9830	9830	9830	0
8	20230807	201600	15510254450	9830	9830	9830	9830	0
9	20230807	201500	15510254450	9830	9830	9830	9830	0
10	20230807	201400	15510254450	9830	9830	9830	9830	0
11	20230807	201300	15510254450	9830	9830	9830	9830	0
12	20230807	201200	15510254450	9830	9830	9830	9830	0
13	20230807	201100	15510254450	9830	9830	9830	9830	0
14	20230807	201000	15510254450	9830	9830	9830	9830	0
15	20230807	200900	15510254450	9830	9830	9830	9830	0
16	20230807	200800	15510254450	9830	9830	9830	9830	0
17	20230807	200700	15510254450	9830	9830	9830	9830	0
18	20230807	200600	15510254450	9830	9830	9830	9830	0
19	20230807	200500	15510254450	9830	9830	9830	9830	0
20	20230807	200400	15510254450	9830	9830	9830	9830	0
21	20230807	200300	15510254450	9830	9830	9830	9830	0
22	20230807	200200	15510254450	9830	9830	9830	9830	0
23	20230807	200100	15510254450	9830	9830	9830	9830	0
24	20230807	200000	15510254450	9830	9830	9830	9830	0
25	20230807	195900	15510254450	9830	9830	9830	9830	0
26	20230807	195800	15510254450	9830	9830	9830	9830	0
27	20230807	195700	15510254450	9830	9830	9830	9830	0
28	20230807	195600	15510254450	9830	9830	9830	9830	0
29	20230807	195500	15510254450	9830	9830	9830	9830	0
30	20230807	195400	15510254450	9830	9830	9830	9830	0
31	20230807	195300	15510254450	9830	9830	9830	9830	0
32	20230807	195200	15510254450	9830	9830	9830	9830	138328
33	20230807	195100	15510254450	9830	9830	9830	9830	0
34	20230807	195000	15510254450	9830	9830	9830	9830	0
35	20230807	194900	15510254450	9830	9830	9830	9830	0
36	20230807	194800	15510254450	9830	9830	9830	9830	0
37	20230807	194700	15510254450	9830	9830	9830	9830	0
38	20230807	194600	15510254450	9830	9830	9830	9830	0
39	20230807	194500	15510254450	9830	9830	9830	9830	0
40	20230807	194400	15510254450	9830	9830	9830	9830	0
41	20230807	194300	15510254450	9830	9830	9830	9830	0
42	20230807	194200	15510254450	9830	9830	9830	9830	0
43	20230807	194100	15510254450	9830	9830	9830	9830	0
44	20230807	194000	15510254450	9830	9830	9830	9830	0
45	20230807	193900	15510254450	9830	9830	9830	9830	0
46	20230807	193800	15510254450	9830	9830	9830	9830	0
47	20230807	193700	15510254450	9830	9830	9830	9830	0
48	20230807	193600	15510254450	9830	9830	9830	9830	0
49	20230807	193500	15510254450	9830	9830	9830	9830	0
50	20230807	193400	15510254450	9830	9830	9830	9830	0
51	20230807	193300	15510254450	9830	9830	9830	9830	0
52	20230807	193200	15510254450	9830	9830	9830	9830	0
53	20230807	193100	15510254450	9830	9830	9830	9830	0
54	20230807	193000	15510254450	9830	9830	9830	9830	0
55	20230807	192900	15510254450	9830	9830	9830	9830	0
56	20230807	192800	15510254450	9830	9830	9830	9830	0
57	20230807	192700	15510254450	9830	9830	9830	9830	0
58	20230807	192600	15510254450	9830	9830	9830	9830	0
59	20230807	192500	15510254450	9830	9830	9830	9830	0
60	20230807	192400	15510254450	9830	9830	9830	9830	0
61	20230807	192300	15510254450	9830	9830	9830	9830	0
62	20230807	192200	15510254450	9830	9830	9830	9830	138328
63	20230807	192100	15510254450	9830	9830	9830	9830	0
64	20230807	192000	15510254450	9830	9830	9830	9830	0
65	20230807	191900	15510254450	9830	9830	9830	9830	0
66	20230807	191800	15510254450	9830	9830	9830	9830	0
67	20230807	191700	15510254450	9830	9830	9830	9830	0
68	20230807	191600	15510254450	9830	9830	9830	9830	0
69	20230807	191500	15510254450	9830	9830	9830	9830	0
70	20230807	191400	15510254450	9830	9830	9830	9830	0
71	20230807	191300	15510254450	9830	9830	9830	9830	0
72	20230807	191200	15510254450	9830	9830	9830	9830	0
73	20230807	191100	15510254450	9830	9830	9830	9830	0
74	20230807	191000	15510254450	9830	9830	9830	9830	0
75	20230807	190900	15510254450	9830	9830	9830	9830	0
76	20230807	190800	15510254450	9830	9830	9830	9830	0
77	20230807	190700	15510254450	9830	9830	9830	9830	0
78	20230807	190600	15510254450	9830	9830	9830	9830	0
79	20230807	190500	15510254450	9830	9830	9830	9830	0
80	20230807	190400	15510254450	9830	9830	9830	9830	0
81	20230807	190300	15510254450	9830	9830	9830	9830	0
82	20230807	190200	15510254450	9830	9830	9830	9830	0
83	20230807	190100	15510254450	9830	9830	9830	9830	0
84	20230807	190000	15510254450	9830	9830	9830	9830	0
85	20230807	185900	15510254450	9830	9830	9830	9830	0
86	20230807	185800	15510254450	9830	9830	9830	9830	0
87	20230807	185700	15510254450	9830	9830	9830	9830	0
88	20230807	185600	15510254450	9830	9830	9830	9830	0
89	20230807	185500	15510254450	9830	9830	9830	9830	0
90	20230807	185400	15510254450	9830	9830	9830	9830	0
91	20230807	185300	15510254450	9830	9830	9830	9830	0
92	20230807	185200	15510254450	9830	9830	9830	9830	138328
93	20230807	185100	15510254450	9830	9830	9830	9830	0
94	20230807	185000	15510254450	9830	9830	9830	9830	0
95	20230807	184900	15510254450	9830	9830	9830	9830	0
96	20230807	184800	15510254450	9830	9830	9830	9830	0
97	20230807	184700	15510254450	9830	9830	9830	9830	0
98	20230807	184600	15510254450	9830	9830	9830	9830	0
99	20230807	184500	15510254450	9830	9830	9830	9830	0
100	20230807	184400	15510254450	9830	9830	9830	9830	0
101	20230807	184300	15510254450	9830	9830	9830	9830	0
102	20230807	184200	15510254450	9830	9830	9830	9830	0
103	20230807	184100	15510254450	9830	9830	9830	9830	0
104	20230807	184000	15510254450	9830	9830	9830	9830	0
105	20230807	183900	15510254450	9830	9830	9830	9830	0
106	20230807	183800	15510254450	9830	9830	9830	9830	0
107	20230807	183700	15510254450	9830	9830	9830	9830	0
108	20230807	183600	15510254450	9830	9830	9830	9830	0
109	20230807	183500	15510254450	9830	9830	9830	9830	0
110	20230807	183400	15510254450	9830	9830	9830	9830	0
111	20230807	183300	15510254450	9830	9830	9830	9830	0
112	20230807	183200	15510254450	9830	9830	9830	9830	0
113	20230807	183100	15510254450	9830	9830	9830	9830	0
114	20230807	183000	15510254450	9830	9830	9830	9830	0
115	20230807	182900	15510254450	9830	9830	9830	9830	0
116	20230807	182800	15510254450	9830	9830	9830	9830	0
117	20230807	182700	15510254450	9830	9830	9830	9830	0
118	20230807	182600	15510254450	9830	9830	9830	9830	0
119	20230807	182500	15510254450	9830	9830	9830	9830	0
120	20230807	182400	15510254450	9830	9830	9830	9830	0
121	20230807	182300	15510254450	9830	9830	9830	9830	0
122	20230807	182200	15510254450	9830	9830	9830	9830	138328
123	20230807	182100	15510254450	9830	9830	9830	9830	0
124	20230807	182000	15510254450	9830	9830	9830	9830	0
125	20230807	181900	15510254450	9830	9830	9830	9830	0
126	20230807	181800	15510254450	9830	9830	9830	9830	0
127	20230807	181700	15510254450	9830	9830	9830	9830	0
128	20230807	181600	15510254450	9830	9830	9830	9830	0
129	20230807	181500	15510254450	9830	9830	9830	9830	0
130	20230807	181400	15510254450	9830	9830	9830	9830	0
131	20230807	181300	15510254450	9830	9830	9830	9830	0
132	20230807	181200	15510254450	9830	9830	9830	9830	0
133	20230807	181100	15510254450	9830	9830	9830	9830	0
134	20230807	181000	15510254450	9830	9830	9830	9830	0
135	20230807	180900	15510254450	9830	9830	9830	9830	0
136	20230807	180800	15510254450	9830	9830	9830	9830	0
137	20230807	180700	15510254450	9830	9830	9830	9830	0
138	20230807	180600	15510254450	9830	9830	9830	9830	0
139	20230807	180500	15510254450	9830	9830	9830	9830	0
140	20230807	180400	15510254450	9830	9830	9830	9830	0
141	20230807	180300	15510254450	9830	9830	9830	9830	0
142	20230807	180200	15510254450	9830	9830	9830	9830	0
143	20230807	180100	15510254450	9830	9830	9830	9830	0
144	20230807	180000	15510254450	9830	9830	9830	9830	0
145	20230807	175900	15510254450	9830	9830	9830	9830	0
146	20230807	175800	15510254450	9830	9830	9830	9830	0
147	20230807	175700	15510254450	9830	9830	9830	9830	0
148	20230807	175600	15510254450	9830	9830	9830	9830	0
149	20230807	175500	15510254450	9830	9830	9830	9830	0
150	20230807	175400	15510254450	9830	9830	9830	9830	0
151	20230807	175300	15510254450	9830	9830	9830	9830	0
152	20230807	175200	15510254450	9830	9830	9830	9830	138328
153	20230807	175100	15510254450	9830	9830	9830	9830	0
154	20230807	175000	15510254450	9830	9830	9830	9830	0
155	20230807	174900	15510254450	9830	9830	9830	9830	0
156	20230807	174800	15510254450	9830	9830	9830	9830	0
157	20230807	174700	15510254450	9830	9830	9830	9830	0
158	20230807	174600	15510254450	9830	9830	9830	9830	0
159	20230807	174500	15510254450	9830	9830	9830	9830	0
160	20230807	174400	15510254450	9830	9830	9830	9830	0
161	20230807	174300	15510254450	9830	9830	9830	9830	0
162	20230807	174200	15510254450	9830	9830	9830	9830	0
163	20230807	174100	15510254450	9830	9830	9830	9830	0
164	20230807	174000	15510254450	9830	9830	9830	9830	0
165	20230807	173900	15510254450	9830	9830	9830	9830	0
166	20230807	173800	15510254450	9830	9830	9830	9830	0
167	20230807	173700	15510254450	9830	9830	9830	9830	0
168	20230807	173600	15510254450	9830	9830	9830	9830	0
169	20230807	173500	15510254450	9830	9830	9830	9830	0
170	20230807	173400	15510254450	9830	9830	9830	9830	0
171	20230807	173300	15510254450	9830	9830	9830	9830	0
172	20230807	173200	15510254450	9830	9830	9830	9830	0
173	20230807	173100	15510254450	9830	9830	9830	9830	0
174	20230807	173000	15510254450	9830	9830	9830	9830	0
175	20230807	172900	15510254450	9830	9830	9830	9830	0
176	20230807	172800	15510254450	9830	9830	9830	9830	0
177	20230807	172700	15510254450	9830	9830	9830	9830	0
178	20230807	172600	15510254450	9830	9830	9830	9830	0
179	20230807	172500	15510254450	9830	9830	9830	9830	0
180	20230807	172400	15510254450	9830	9830	9830	9830	0
181	20230807	172300	15510254450	9830	9830	9830	9830	0
182	20230807	172200	15510254450	9830	9830	9830	9830	138328
183	20230807	172100	15510254450	9830	9830	9830	9830	0
184	20230807	172000	15510254450	9830	9830	9830	9830	0
185	20230807	171900	15510254450	9830	9830	9830	9830	0
186	20230807	171800	15510254450	9830	9830	9830	9830	0
187	20230807	171700	15510254450	9830	9830	9830	9830	0
188	20230807	171600	15510254450	9830	9830	9830	9830	0
189	20230807	171500	15510254450	9830	9830	9830	9830	0
190	20230807	171400	15510254450	9830	9830	9830	9830	0
191	20230807	171300	15510254450	9830	9830	9830	9830	0
192	20230807	171200	15510254450	9830	9830	9830	9830	0
193	20230807	171100	15510254450	9830	9830	9830	9830	0
194	20230807	171000	15510254450	9830	9830	9830	9830	0
195	20230807	170900	15510254450	9830	9830	9830	9830	0
196	20230807	170800	15510254450	9830	9830	9830	9830	0
197	20230807	170700	15510254450	9830	9830	9830	9830	0
198	20230807	170600	15510254450	9830	9830	9830	9830	0
199	20230807	170500	15510254450	9830	9830	9830	9830	0
200	20230807	170400	15510254450	9830	9830	9830	9830	0
201	20230807	170300	15510254450	9830	9830	9830	9830	0
202	20230807	170200	15510254450	9830	9830	9830	9830	0
203	20230807	170100	15510254450	9830	9830	9830	9830	0
204	20230807	170000	15510254450	9830	9830	9830	9830	0
205	20230807	165900	15510254450	9830	9830	9830	9830	0
206	20230807	165800	15510254450	9830	9830	9830	9830	0
207	20230807	165700	15510254450	9830	9830	9830	9830	0
208	20230807	165600	15510254450	9830	9830	9830	9830	0
209	20230807	165500	15510254450	9830	9830	9830	9830	0
210	20230807	165400	15510254450	9830	9830	9830	9830	0
211	20230807	165300	15510254450	9830	9830	9830	9830	0
212	20230807	165200	15510254450	9830	9830	9830	9830	138328
213	20230807	165100	15510254450	9830	9830	9830	9830	0
214	20230807	165000	15510254450	9830	9830	9830	9830	0
215	20230807	164900	15510254450	9830	9830	9830	9830	0
216	20230807	164800	15510254450	9830	9830	9830	9830	0
217	20230807	164700	15510254450	9830	9830	9830	9830	0
218	20230807	164600	15510254450	9830	9830	9830	9830	0
219	20230807	164500	15510254450	9830	9830	9830	9830	0
220	20230807	164400	15510254450	9830	9830	9830	9830	0
221	20230807	164300	15510254450	9830	9830	9830	9830	0
222	20230807	164200	15510254450	9830	9830	9830	9830	0
223	20230807	164100	15510254450	9830	9830	9830	9830	0
224	20230807	164000	15510254450	9830	9830	9830	9830	0
225	20230807	163900	15510254450	9830	9830	9830	9830	0
226	20230807	163800	15510254450	9830	9830	9830	9830	0
227	20230807	163700	15510254450	9830	9830	9830	9830	0
228	20230807	163600	15510254450	9830	9830	9830	9830	0
229	20230807	163500	15510254450	9830	9830	9830	9830	0
230	20230807	163400	15510254450	9830	9830	9830	9830	0
231	20230807	163300	15510254450	9830	9830	9830	9830	0
232	20230807	163200	15510254450	9830	9830	9830	9830	0
233	20230807	163100	15510254450	9830	9830	9830	9830	0
234	20230807	163000	15510254450	9830	9830	9830	9830	0
235	20230807	162900	15510254450	9830	9830	9830	9830	0
236	20230807	162800	15510254450	9830	9830	9830	9830	0
237	20230807	162700	15510254450	9830	9830	9830	9830	0
238	20230807	162600	15510254450	9830	9830	9830	9830	0
239	20230807	162500	15510254450	9830	9830	9830	9830	0
240	20230807	162400	15510254450	9830	9830	9830	9830	0
241	20230807	162300	15510254450	9830	9830	9830	9830	0
242	20230807	162200	15510254450	9830	9830	9830	9830	138328
243	20230807	162100	15510254450	9830	9830	9830	9830	0
244	20230807	162000	15510254450	9830	9830	9830	9830	0
245	20230807	161900	15510254450	9830	9830	9830	9830	0
246	20230807	161800	15510254450	9830	9830	9830	9830	0
247	20230807	161700	15510254450	9830	9830	9830	9830	0
248	20230807	161600	15510254450	9830	9830	9830	9830	0
249	20230807	161500	15510254450	9830	9830	9830	9830	0
250	20230807	161400	15510254450	9830	9830	9830	9830	0
251	20230807	161300	15510254450	9830	9830	9830	9830	0
252	20230807	161200	15510254450	9830	9830	9830	9830	0
253	20230807	161100	15510254450	9830	9830	9830	9830	0
254	20230807	161000	15510254450	9830	9830	9830	9830	0
255	20230807	160900	15510254450	9830	9830	9830	9830	0
256	20230807	160800	15510254450	9830	9830	9830	9830	0
257	20230807	160700	15510254450	9830	9830	9830	9830	0
258	20230807	160600	15510254450	9830	9830	9830	9830	0
259	20230807	160500	15510254450	9830	9830	9830	9830	0
260	20230807	160400	15510254450	9830	9830	9830	9830	0
261	20230807	160300	15510254450	9830	9830	9830	9830	0
262	20230807	160200	15510254450	9830	9830	9830	9830	0
263	20230807	160100	15510254450	9830	9830	9830	9830	0
264	20230807	160000	15510254450	9830	9830	9830	9830	0
265	20230807	155900	15510254450	9830	9830	9830	9830	0
266	20230807	155800	15510254450	9830	9830	9830	9830	0
267	20230807	155700	15510254450	9830	9830	9830	9830	0
268	20230807	155600	15510254450	9830	9830	9830	9830	0
269	20230807	155500	15510254450	9830	9830	9830	9830	0
270	20230807	155400	15510254450	9830	9830	9830	9830	0
271	20230807	155300	15510254450	9830	9830	9830	9830	0
272	20230807	155200	15510254450	9830	9830	9830	9830	138328
273	20230807	155100	15510254450	9830	9830	9830	9830	0
274	20230807	155000	15510254450	9830	9830	9830	9830	0
275	20230807	154900	15510254450	9830	9830	9830	9830	0
276	20230807	154800	15510254450	9830	9830	9830	9830	0
277	20230807	154700	15510254450	9830	9830	9830	9830	0
278	20230807	154600	15510254450	9830	9830	9830	9830	0
279	20230807	154500	15510254450	9830	9830	9830	9830	0
280	20230807	154400	15510254450	9830	9830	9830	9830	0
281	20230807	154300	15510254450	9830	9830	9830	9830	0
282	20230807	154200	15510254450	9830	9830	9830	9830	0
283	20230807	154100	15510254450	9830	9830	9830	9830	0
284	20230807	154000	15510254450	9830	9830	9830	9830	0
285	20230807	153900	15510254450	9830	9830	9830	9830	0
286	20230807	153800	15510254450	9830	9830	9830	9830	0
287	20230807	153700	15510254450	9830	9830	9830	9830	0
288	20230807	153600	15510254450	9830	9830	9830	9830	0
289	20230807	153500	15510254450	9830	9830	9830	9830	0
290	20230807	153400	15510254450	9830	9830	9830	9830	0
291	20230807	153300	15510254450	9830	9830	9830	9830	0
292	20230807	153200	15510254450	9830	9830	9830	9830	0
293	20230807	153100	15510254450	9830	9830	9830	9830	0
294	20230807	153000	15510254450	9830	9830	9830	9830	138328
295	20230807	152900	14150490210	9770	9770	9770	9770	0
296	20230807	152800	14150490210	9770	9770	9770	9770	0
297	20230807	152700	14150490210	9770	9770	9770	9770	0
298	20230807	152600	14150490210	9770	9770	9770	9770	0
299	20230807	152500	14150490210	9770	9770	9770	9770	0
300	20230807	152400	14150490210	9770	9770	9770	9770	0
301	20230807	152300	14150490210	9770	9770	9770	9770	0
302	20230807	152200	14150490210	9770	9770	9770	9770	0
303	20230807	152100	14150490210	9770	9770	9770	9770	0
304	20230807	152000	14150490210	9770	9770	9770	9770	0
305	20230807	151900	14150490210	9770	9770	9770	9770	0
306	20230807	151800	14150490210	9770	9770	9770	9770	0
307	20230807	151700	14150490210	9770	9770	9770	9770	0
308	20230807	151600	14150490210	9770	9770	9770	9770	0
309	20230807	151500	14150490210	9770	9770	9770	9770	0
310	20230807	151400	14150490210	9770	9770	9770	9770	0
311	20230807	151300	14150490210	9770	9770	9770	9770	0
312	20230807	151200	14150490210	9770	9770	9770	9770	0
313	20230807	151100	14150490210	9770	9770	9770	9770	0
314	20230807	151000	14150490210	9770	9770	9770	9770	0
315	20230807	150900	14150490210	9770	9770	9770	9770	0
316	20230807	150800	14150490210	9770	9770	9770	9770	0
317	20230807	150700	14150490210	9770	9770	9770	9770	0
318	20230807	150600	14150490210	9770	9770	9770	9770	0
319	20230807	150500	14150490210	9770	9770	9770	9770	0
320	20230807	150400	14150490210	9770	9770	9770	9770	0
321	20230807	150300	14150490210	9770	9770	9770	9770	0
322	20230807	150200	14150490210	9770	9770	9770	9770	0
323	20230807	150100	14150490210	9770	9770	9770	9770	0
324	20230807	150000	14150490210	9770	9770	9770	9770	88722
325	20230807	145900	13283676270	9500	9500	9500	9500	0
326	20230807	145800	13283676270	9500	9500	9500	9500	0
327	20230807	145700	13283676270	9500	9500	9500	9500	0
328	20230807	145600	13283676270	9500	9500	9500	9500	0
329	20230807	145500	13283676270	9500	9500	9500	9500	0
330	20230807	145400	13283676270	9500	9500	9500	9500	0
331	20230807	145300	13283676270	9500	9500	9500	9500	0
332	20230807	145200	13283676270	9500	9500	9500	9500	0
333	20230807	145100	13283676270	9500	9500	9500	9500	0
334	20230807	145000	13283676270	9500	9500	9500	9500	0
335	20230807	144900	13283676270	9500	9500	9500	9500	0
336	20230807	144800	13283676270	9500	9500	9500	9500	0
337	20230807	144700	13283676270	9500	9500	9500	9500	0
338	20230807	144600	13283676270	9500	9500	9500	9500	0
339	20230807	144500	13283676270	9500	9500	9500	9500	0
340	20230807	144400	13283676270	9500	9500	9500	9500	0
341	20230807	144300	13283676270	9500	9500	9500	9500	0
342	20230807	144200	13283676270	9500	9500	9500	9500	0
343	20230807	144100	13283676270	9500	9500	9500	9500	0
344	20230807	144000	13283676270	9500	9500	9500	9500	0
345	20230807	143900	13283676270	9500	9500	9500	9500	0
346	20230807	143800	13283676270	9500	9500	9500	9500	0
347	20230807	143700	13283676270	9500	9500	9500	9500	0
348	20230807	143600	13283676270	9500	9500	9500	9500	0
349	20230807	143500	13283676270	9500	9500	9500	9500	0
350	20230807	143400	13283676270	9500	9500	9500	9500	0
351	20230807	143300	13283676270	9500	9500	9500	9500	0
352	20230807	143200	13283676270	9500	9500	9500	9500	0
353	20230807	143100	13283676270	9500	9500	9500	9500	0
354	20230807	143000	13283676270	9500	9500	9500	9500	82309
355	20230807	142900	12501740770	9680	9680	9680	9680	0
356	20230807	142800	12501740770	9680	9680	9680	9680	0
357	20230807	142700	12501740770	9680	9680	9680	9680	0
358	20230807	142600	12501740770	9680	9680	9680	9680	0
359	20230807	142500	12501740770	9680	9680	9680	9680	0
360	20230807	142400	12501740770	9680	9680	9680	9680	0
361	20230807	142300	12501740770	9680	9680	9680	9680	0
362	20230807	142200	12501740770	9680	9680	9680	9680	0
363	20230807	142100	12501740770	9680	9680	9680	9680	0
364	20230807	142000	12501740770	9680	9680	9680	9680	0
365	20230807	141900	12501740770	9680	9680	9680	9680	0
366	20230807	141800	12501740770	9680	9680	9680	9680	0
367	20230807	141700	12501740770	9680	9680	9680	9680	0
368	20230807	141600	12501740770	9680	9680	9680	9680	0
369	20230807	141500	12501740770	9680	9680	9680	9680	0
370	20230807	141400	12501740770	9680	9680	9680	9680	0
371	20230807	141300	12501740770	9680	9680	9680	9680	0
372	20230807	141200	12501740770	9680	9680	9680	9680	0
373	20230807	141100	12501740770	9680	9680	9680	9680	0
374	20230807	141000	12501740770	9680	9680	9680	9680	0
375	20230807	140900	12501740770	9680	9680	9680	9680	0
376	20230807	140800	12501740770	9680	9680	9680	9680	0
377	20230807	140700	12501740770	9680	9680	9680	9680	0
378	20230807	140600	12501740770	9680	9680	9680	9680	0
379	20230807	140500	12501740770	9680	9680	9680	9680	0
380	20230807	140400	12501740770	9680	9680	9680	9680	0
381	20230807	140300	12501740770	9680	9680	9680	9680	0
382	20230807	140200	12501740770	9680	9680	9680	9680	0
383	20230807	140100	12501740770	9680	9680	9680	9680	0
384	20230807	140000	12501740770	9680	9680	9680	9680	96925
385	20230807	135900	11563506770	9720	9720	9720	9720	0
386	20230807	135800	11563506770	9720	9720	9720	9720	0
387	20230807	135700	11563506770	9720	9720	9720	9720	0
388	20230807	135600	11563506770	9720	9720	9720	9720	0
389	20230807	135500	11563506770	9720	9720	9720	9720	0
390	20230807	135400	11563506770	9720	9720	9720	9720	0
391	20230807	135300	11563506770	9720	9720	9720	9720	0
392	20230807	135200	11563506770	9720	9720	9720	9720	0
393	20230807	135100	11563506770	9720	9720	9720	9720	0
394	20230807	135000	11563506770	9720	9720	9720	9720	0
395	20230807	134900	11563506770	9720	9720	9720	9720	0
396	20230807	134800	11563506770	9720	9720	9720	9720	0
397	20230807	134700	11563506770	9720	9720	9720	9720	0
398	20230807	134600	11563506770	9720	9720	9720	9720	0
399	20230807	134500	11563506770	9720	9720	9720	9720	0
400	20230807	134400	11563506770	9720	9720	9720	9720	0
401	20230807	134300	11563506770	9720	9720	9720	9720	0
402	20230807	134200	11563506770	9720	9720	9720	9720	0
403	20230807	134100	11563506770	9720	9720	9720	9720	0
404	20230807	134000	11563506770	9720	9720	9720	9720	0
405	20230807	133900	11563506770	9720	9720	9720	9720	0
406	20230807	133800	11563506770	9720	9720	9720	9720	0
407	20230807	133700	11563506770	9720	9720	9720	9720	0
408	20230807	133600	11563506770	9720	9720	9720	9720	0
409	20230807	133500	11563506770	9720	9720	9720	9720	0
410	20230807	133400	11563506770	9720	9720	9720	9720	0
411	20230807	133300	11563506770	9720	9720	9720	9720	0
412	20230807	133200	11563506770	9720	9720	9720	9720	0
413	20230807	133100	11563506770	9720	9720	9720	9720	0
414	20230807	133000	11563506770	9720	9720	9720	9720	78043
415	20230807	132900	10804928810	9700	9700	9700	9700	0
416	20230807	132800	10804928810	9700	9700	9700	9700	0
417	20230807	132700	10804928810	9700	9700	9700	9700	0
418	20230807	132600	10804928810	9700	9700	9700	9700	0
419	20230807	132500	10804928810	9700	9700	9700	9700	0
420	20230807	132400	10804928810	9700	9700	9700	9700	0
421	20230807	132300	10804928810	9700	9700	9700	9700	0
422	20230807	132200	10804928810	9700	9700	9700	9700	0
423	20230807	132100	10804928810	9700	9700	9700	9700	0
424	20230807	132000	10804928810	9700	9700	9700	9700	0
425	20230807	131900	10804928810	9700	9700	9700	9700	0
426	20230807	131800	10804928810	9700	9700	9700	9700	0
427	20230807	131700	10804928810	9700	9700	9700	9700	0
428	20230807	131600	10804928810	9700	9700	9700	9700	0
429	20230807	131500	10804928810	9700	9700	9700	9700	0
430	20230807	131400	10804928810	9700	9700	9700	9700	0
431	20230807	131300	10804928810	9700	9700	9700	9700	0
432	20230807	131200	10804928810	9700	9700	9700	9700	0
433	20230807	131100	10804928810	9700	9700	9700	9700	0
434	20230807	131000	10804928810	9700	9700	9700	9700	0
435	20230807	130900	10804928810	9700	9700	9700	9700	0
436	20230807	130800	10804928810	9700	9700	9700	9700	0
437	20230807	130700	10804928810	9700	9700	9700	9700	0
438	20230807	130600	10804928810	9700	9700	9700	9700	0
439	20230807	130500	10804928810	9700	9700	9700	9700	0
440	20230807	130400	10804928810	9700	9700	9700	9700	0
441	20230807	130300	10804928810	9700	9700	9700	9700	0
442	20230807	130200	10804928810	9700	9700	9700	9700	0
443	20230807	130100	10804928810	9700	9700	9700	9700	0
444	20230807	130000	10804928810	9700	9700	9700	9700	69081
445	20230807	125900	10134843110	9860	9860	9860	9860	0
446	20230807	125800	10134843110	9860	9860	9860	9860	0
447	20230807	125700	10134843110	9860	9860	9860	9860	0
448	20230807	125600	10134843110	9860	9860	9860	9860	0
449	20230807	125500	10134843110	9860	9860	9860	9860	0
450	20230807	125400	10134843110	9860	9860	9860	9860	0
451	20230807	125300	10134843110	9860	9860	9860	9860	0
452	20230807	125200	10134843110	9860	9860	9860	9860	0
453	20230807	125100	10134843110	9860	9860	9860	9860	0
454	20230807	125000	10134843110	9860	9860	9860	9860	0
455	20230807	124900	10134843110	9860	9860	9860	9860	0
456	20230807	124800	10134843110	9860	9860	9860	9860	0
457	20230807	124700	10134843110	9860	9860	9860	9860	0
458	20230807	124600	10134843110	9860	9860	9860	9860	0
459	20230807	124500	10134843110	9860	9860	9860	9860	0
460	20230807	124400	10134843110	9860	9860	9860	9860	0
461	20230807	124300	10134843110	9860	9860	9860	9860	0
462	20230807	124200	10134843110	9860	9860	9860	9860	0
463	20230807	124100	10134843110	9860	9860	9860	9860	0
464	20230807	124000	10134843110	9860	9860	9860	9860	0
465	20230807	123900	10134843110	9860	9860	9860	9860	0
466	20230807	123800	10134843110	9860	9860	9860	9860	0
467	20230807	123700	10134843110	9860	9860	9860	9860	0
468	20230807	123600	10134843110	9860	9860	9860	9860	0
469	20230807	123500	10134843110	9860	9860	9860	9860	0
470	20230807	123400	10134843110	9860	9860	9860	9860	0
471	20230807	123300	10134843110	9860	9860	9860	9860	0
472	20230807	123200	10134843110	9860	9860	9860	9860	0
473	20230807	123100	10134843110	9860	9860	9860	9860	0
474	20230807	123000	10134843110	9860	9860	9860	9860	72713
475	20230807	122900	9417892930	9600	9600	9600	9600	0
476	20230807	122800	9417892930	9600	9600	9600	9600	0
477	20230807	122700	9417892930	9600	9600	9600	9600	0
478	20230807	122600	9417892930	9600	9600	9600	9600	0
479	20230807	122500	9417892930	9600	9600	9600	9600	0
480	20230807	122400	9417892930	9600	9600	9600	9600	0
481	20230807	122300	9417892930	9600	9600	9600	9600	0
482	20230807	122200	9417892930	9600	9600	9600	9600	0
483	20230807	122100	9417892930	9600	9600	9600	9600	0
484	20230807	122000	9417892930	9600	9600	9600	9600	0
485	20230807	121900	9417892930	9600	9600	9600	9600	0
486	20230807	121800	9417892930	9600	9600	9600	9600	0
487	20230807	121700	9417892930	9600	9600	9600	9600	0
488	20230807	121600	9417892930	9600	9600	9600	9600	0
489	20230807	121500	9417892930	9600	9600	9600	9600	0
490	20230807	121400	9417892930	9600	9600	9600	9600	0
491	20230807	121300	9417892930	9600	9600	9600	9600	0
492	20230807	121200	9417892930	9600	9600	9600	9600	0
493	20230807	121100	9417892930	9600	9600	9600	9600	0
494	20230807	121000	9417892930	9600	9600	9600	9600	0
495	20230807	120900	9417892930	9600	9600	9600	9600	0
496	20230807	120800	9417892930	9600	9600	9600	9600	0
497	20230807	120700	9417892930	9600	9600	9600	9600	0
498	20230807	120600	9417892930	9600	9600	9600	9600	0
499	20230807	120500	9417892930	9600	9600	9600	9600	0
500	20230807	120400	9417892930	9600	9600	9600	9600	0
501	20230807	120300	9417892930	9600	9600	9600	9600	0
502	20230807	120200	9417892930	9600	9600	9600	9600	0
503	20230807	120100	9417892930	9600	9600	9600	9600	0
504	20230807	120000	9417892930	9600	9600	9600	9600	127985
505	20230807	115900	8189236930	10080	10080	10080	10080	0
506	20230807	115800	8189236930	10080	10080	10080	10080	0
507	20230807	115700	8189236930	10080	10080	10080	10080	0
508	20230807	115600	8189236930	10080	10080	10080	10080	0
509	20230807	115500	8189236930	10080	10080	10080	10080	0
510	20230807	115400	8189236930	10080	10080	10080	10080	0
511	20230807	115300	8189236930	10080	10080	10080	10080	0
512	20230807	115200	8189236930	10080	10080	10080	10080	0
513	20230807	115100	8189236930	10080	10080	10080	10080	0
514	20230807	115000	8189236930	10080	10080	10080	10080	0
515	20230807	114900	8189236930	10080	10080	10080	10080	0
516	20230807	114800	8189236930	10080	10080	10080	10080	0
517	20230807	114700	8189236930	10080	10080	10080	10080	0
518	20230807	114600	8189236930	10080	10080	10080	10080	0
519	20230807	114500	8189236930	10080	10080	10080	10080	0
520	20230807	114400	8189236930	10080	10080	10080	10080	0
521	20230807	114300	8189236930	10080	10080	10080	10080	0
522	20230807	114200	8189236930	10080	10080	10080	10080	0
523	20230807	114100	8189236930	10080	10080	10080	10080	0
524	20230807	114000	8189236930	10080	10080	10080	10080	0
525	20230807	113900	8189236930	10080	10080	10080	10080	0
526	20230807	113800	8189236930	10080	10080	10080	10080	0
527	20230807	113700	8189236930	10080	10080	10080	10080	0
528	20230807	113600	8189236930	10080	10080	10080	10080	0
529	20230807	113500	8189236930	10080	10080	10080	10080	0
530	20230807	113400	8189236930	10080	10080	10080	10080	0
531	20230807	113300	8189236930	10080	10080	10080	10080	0
532	20230807	113200	8189236930	10080	10080	10080	10080	0
533	20230807	113100	8189236930	10080	10080	10080	10080	0
534	20230807	113000	8189236930	10080	10080	10080	10080	171700
535	20230807	112900	6458500930	9960	9960	9960	9960	0
536	20230807	112800	6458500930	9960	9960	9960	9960	0
537	20230807	112700	6458500930	9960	9960	9960	9960	0
538	20230807	112600	6458500930	9960	9960	9960	9960	0
539	20230807	112500	6458500930	9960	9960	9960	9960	0
540	20230807	112400	6458500930	9960	9960	9960	9960	0
541	20230807	112300	6458500930	9960	9960	9960	9960	0
542	20230807	112200	6458500930	9960	9960	9960	9960	0
543	20230807	112100	6458500930	9960	9960	9960	9960	0
544	20230807	112000	6458500930	9960	9960	9960	9960	0
545	20230807	111900	6458500930	9960	9960	9960	9960	0
546	20230807	111800	6458500930	9960	9960	9960	9960	0
547	20230807	111700	6458500930	9960	9960	9960	9960	0
548	20230807	111600	6458500930	9960	9960	9960	9960	0
549	20230807	111500	6458500930	9960	9960	9960	9960	0
550	20230807	111400	6458500930	9960	9960	9960	9960	0
551	20230807	111300	6458500930	9960	9960	9960	9960	0
552	20230807	111200	6458500930	9960	9960	9960	9960	0
553	20230807	111100	6458500930	9960	9960	9960	9960	0
554	20230807	111000	6458500930	9960	9960	9960	9960	0
555	20230807	110900	6458500930	9960	9960	9960	9960	0
556	20230807	110800	6458500930	9960	9960	9960	9960	0
557	20230807	110700	6458500930	9960	9960	9960	9960	0
558	20230807	110600	6458500930	9960	9960	9960	9960	0
559	20230807	110500	6458500930	9960	9960	9960	9960	0
560	20230807	110400	6458500930	9960	9960	9960	9960	0
561	20230807	110300	6458500930	9960	9960	9960	9960	0
562	20230807	110200	6458500930	9960	9960	9960	9960	0
563	20230807	110100	6458500930	9960	9960	9960	9960	0
564	20230807	110000	6458500930	9960	9960	9960	9960	225671
565	20230807	105900	4210817770	9110	9110	9110	9110	0
566	20230807	105800	4210817770	9110	9110	9110	9110	0
567	20230807	105700	4210817770	9110	9110	9110	9110	0
568	20230807	105600	4210817770	9110	9110	9110	9110	0
569	20230807	105500	4210817770	9110	9110	9110	9110	0
570	20230807	105400	4210817770	9110	9110	9110	9110	0
571	20230807	105300	4210817770	9110	9110	9110	9110	0
572	20230807	105200	4210817770	9110	9110	9110	9110	0
573	20230807	105100	4210817770	9110	9110	9110	9110	0
574	20230807	105000	4210817770	9110	9110	9110	9110	0
575	20230807	104900	4210817770	9110	9110	9110	9110	0
576	20230807	104800	4210817770	9110	9110	9110	9110	0
577	20230807	104700	4210817770	9110	9110	9110	9110	0
578	20230807	104600	4210817770	9110	9110	9110	9110	0
579	20230807	104500	4210817770	9110	9110	9110	9110	0
580	20230807	104400	4210817770	9110	9110	9110	9110	0
581	20230807	104300	4210817770	9110	9110	9110	9110	0
582	20230807	104200	4210817770	9110	9110	9110	9110	0
583	20230807	104100	4210817770	9110	9110	9110	9110	0
584	20230807	104000	4210817770	9110	9110	9110	9110	0
585	20230807	103900	4210817770	9110	9110	9110	9110	0
586	20230807	103800	4210817770	9110	9110	9110	9110	0
587	20230807	103700	4210817770	9110	9110	9110	9110	0
588	20230807	103600	4210817770	9110	9110	9110	9110	0
589	20230807	103500	4210817770	9110	9110	9110	9110	0
590	20230807	103400	4210817770	9110	9110	9110	9110	0
591	20230807	103300	4210817770	9110	9110	9110	9110	0
592	20230807	103200	4210817770	9110	9110	9110	9110	0
593	20230807	103100	4210817770	9110	9110	9110	9110	0
594	20230807	103000	4210817770	9110	9110	9110	9110	87801
595	20230807	102900	3410950660	9150	9150	9150	9150	0
596	20230807	102800	3410950660	9150	9150	9150	9150	0
597	20230807	102700	3410950660	9150	9150	9150	9150	0
598	20230807	102600	3410950660	9150	9150	9150	9150	0
599	20230807	102500	3410950660	9150	9150	9150	9150	0
600	20230807	102400	3410950660	9150	9150	9150	9150	0
601	20230807	102300	3410950660	9150	9150	9150	9150	0
602	20230807	102200	3410950660	9150	9150	9150	9150	0
603	20230807	102100	3410950660	9150	9150	9150	9150	0
604	20230807	102000	3410950660	9150	9150	9150	9150	0
605	20230807	101900	3410950660	9150	9150	9150	9150	0
606	20230807	101800	3410950660	9150	9150	9150	9150	0
607	20230807	101700	3410950660	9150	9150	9150	9150	0
608	20230807	101600	3410950660	9150	9150	9150	9150	0
609	20230807	101500	3410950660	9150	9150	9150	9150	0
610	20230807	101400	3410950660	9150	9150	9150	9150	0
611	20230807	101300	3410950660	9150	9150	9150	9150	0
612	20230807	101200	3410950660	9150	9150	9150	9150	0
613	20230807	101100	3410950660	9150	9150	9150	9150	0
614	20230807	101000	3410950660	9150	9150	9150	9150	0
615	20230807	100900	3410950660	9150	9150	9150	9150	0
616	20230807	100800	3410950660	9150	9150	9150	9150	0
617	20230807	100700	3410950660	9150	9150	9150	9150	0
618	20230807	100600	3410950660	9150	9150	9150	9150	0
619	20230807	100500	3410950660	9150	9150	9150	9150	0
620	20230807	100400	3410950660	9150	9150	9150	9150	0
621	20230807	100300	3410950660	9150	9150	9150	9150	0
622	20230807	100200	3410950660	9150	9150	9150	9150	0
623	20230807	100100	3410950660	9150	9150	9150	9150	0
624	20230807	100000	3410950660	9150	9150	9150	9150	124658
625	20230807	095900	2270329960	9150	9150	9150	9150	0
626	20230807	095800	2270329960	9150	9150	9150	9150	0
627	20230807	095700	2270329960	9150	9150	9150	9150	0
628	20230807	095600	2270329960	9150	9150	9150	9150	0
629	20230807	095500	2270329960	9150	9150	9150	9150	0
630	20230807	095400	2270329960	9150	9150	9150	9150	0
631	20230807	095300	2270329960	9150	9150	9150	9150	0
632	20230807	095200	2270329960	9150	9150	9150	9150	0
633	20230807	095100	2270329960	9150	9150	9150	9150	0
634	20230807	095000	2270329960	9150	9150	9150	9150	0
635	20230807	094900	2270329960	9150	9150	9150	9150	0
636	20230807	094800	2270329960	9150	9150	9150	9150	0
637	20230807	094700	2270329960	9150	9150	9150	9150	0
638	20230807	094600	2270329960	9150	9150	9150	9150	0
639	20230807	094500	2270329960	9150	9150	9150	9150	0
640	20230807	094400	2270329960	9150	9150	9150	9150	0
641	20230807	094300	2270329960	9150	9150	9150	9150	0
642	20230807	094200	2270329960	9150	9150	9150	9150	0
643	20230807	094100	2270329960	9150	9150	9150	9150	0
644	20230807	094000	2270329960	9150	9150	9150	9150	0
645	20230807	093900	2270329960	9150	9150	9150	9150	0
646	20230807	093800	2270329960	9150	9150	9150	9150	0
647	20230807	093700	2270329960	9150	9150	9150	9150	0
648	20230807	093600	2270329960	9150	9150	9150	9150	0
649	20230807	093500	2270329960	9150	9150	9150	9150	0
650	20230807	093400	2270329960	9150	9150	9150	9150	0
651	20230807	093300	2270329960	9150	9150	9150	9150	0
652	20230807	093200	2270329960	9150	9150	9150	9150	0
653	20230807	093100	2270329960	9150	9150	9150	9150	0
654	20230807	093000	2270329960	9150	9150	9150	9150	159911
655	20230807	092900	807144310	9110	9110	9110	9110	0
656	20230807	092800	807144310	9110	9110	9110	9110	0
657	20230807	092700	807144310	9110	9110	9110	9110	0
658	20230807	092600	807144310	9110	9110	9110	9110	0
659	20230807	092500	807144310	9110	9110	9110	9110	0
660	20230807	092400	807144310	9110	9110	9110	9110	0
661	20230807	092300	807144310	9110	9110	9110	9110	0
662	20230807	092200	807144310	9110	9110	9110	9110	0
663	20230807	092100	807144310	9110	9110	9110	9110	0
664	20230807	092000	807144310	9110	9110	9110	9110	0
665	20230807	091900	807144310	9110	9110	9110	9110	0
666	20230807	091800	807144310	9110	9110	9110	9110	0
667	20230807	091700	807144310	9110	9110	9110	9110	0
668	20230807	091600	807144310	9110	9110	9110	9110	0
669	20230807	091500	807144310	9110	9110	9110	9110	0
670	20230807	091400	807144310	9110	9110	9110	9110	0
671	20230807	091300	807144310	9110	9110	9110	9110	0
672	20230807	091200	807144310	9110	9110	9110	9110	0
673	20230807	091100	807144310	9110	9110	9110	9110	0
674	20230807	091000	807144310	9110	9110	9110	9110	0
675	20230807	090900	807144310	9110	9110	9110	9110	0
676	20230807	090800	807144310	9110	9110	9110	9110	0
677	20230807	090700	807144310	9110	9110	9110	9110	0
678	20230807	090600	807144310	9110	9110	9110	9110	0
679	20230807	090500	807144310	9110	9110	9110	9110	0
680	20230807	090400	807144310	9110	9110	9110	9110	0
681	20230807	090300	807144310	9110	9110	9110	9110	0
682	20230807	090200	807144310	9110	9110	9110	9110	0
683	20230807	090100	807144310	9110	9110	9110	9110	0
684	20230807	090000	807144310	9110	9110	9110	9110	78989