KissMeData/434190/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	205800	42687440	9970	9970	9970	9970	501
3	20230802	205700	42687440	9970	9970	9970	9970	0
4	20230802	205600	42687440	9970	9970	9970	9970	0
5	20230802	205500	42687440	9970	9970	9970	9970	0
6	20230802	205400	42687440	9970	9970	9970	9970	0
7	20230802	205300	42687440	9970	9970	9970	9970	0
8	20230802	205200	42687440	9970	9970	9970	9970	0
9	20230802	205100	42687440	9970	9970	9970	9970	0
10	20230802	205000	42687440	9970	9970	9970	9970	0
11	20230802	204900	42687440	9970	9970	9970	9970	0
12	20230802	204800	42687440	9970	9970	9970	9970	0
13	20230802	204700	42687440	9970	9970	9970	9970	0
14	20230802	204600	42687440	9970	9970	9970	9970	0
15	20230802	204500	42687440	9970	9970	9970	9970	0
16	20230802	204400	42687440	9970	9970	9970	9970	0
17	20230802	204300	42687440	9970	9970	9970	9970	0
18	20230802	204200	42687440	9970	9970	9970	9970	0
19	20230802	204100	42687440	9970	9970	9970	9970	0
20	20230802	204000	42687440	9970	9970	9970	9970	0
21	20230802	203900	42687440	9970	9970	9970	9970	0
22	20230802	203800	42687440	9970	9970	9970	9970	0
23	20230802	203700	42687440	9970	9970	9970	9970	0
24	20230802	203600	42687440	9970	9970	9970	9970	0
25	20230802	203500	42687440	9970	9970	9970	9970	0
26	20230802	203400	42687440	9970	9970	9970	9970	0
27	20230802	203300	42687440	9970	9970	9970	9970	0
28	20230802	203200	42687440	9970	9970	9970	9970	0
29	20230802	203100	42687440	9970	9970	9970	9970	0
30	20230802	203000	42687440	9970	9970	9970	9970	0
31	20230802	202900	42687440	9970	9970	9970	9970	0
32	20230802	202800	42687440	9970	9970	9970	9970	501
33	20230802	202700	42687440	9970	9970	9970	9970	0
34	20230802	202600	42687440	9970	9970	9970	9970	0
35	20230802	202500	42687440	9970	9970	9970	9970	0
36	20230802	202400	42687440	9970	9970	9970	9970	0
37	20230802	202300	42687440	9970	9970	9970	9970	0
38	20230802	202200	42687440	9970	9970	9970	9970	0
39	20230802	202100	42687440	9970	9970	9970	9970	0
40	20230802	202000	42687440	9970	9970	9970	9970	0
41	20230802	201900	42687440	9970	9970	9970	9970	0
42	20230802	201800	42687440	9970	9970	9970	9970	0
43	20230802	201700	42687440	9970	9970	9970	9970	0
44	20230802	201600	42687440	9970	9970	9970	9970	0
45	20230802	201500	42687440	9970	9970	9970	9970	0
46	20230802	201400	42687440	9970	9970	9970	9970	0
47	20230802	201300	42687440	9970	9970	9970	9970	0
48	20230802	201200	42687440	9970	9970	9970	9970	0
49	20230802	201100	42687440	9970	9970	9970	9970	0
50	20230802	201000	42687440	9970	9970	9970	9970	0
51	20230802	200900	42687440	9970	9970	9970	9970	0
52	20230802	200800	42687440	9970	9970	9970	9970	0
53	20230802	200700	42687440	9970	9970	9970	9970	0
54	20230802	200600	42687440	9970	9970	9970	9970	0
55	20230802	200500	42687440	9970	9970	9970	9970	0
56	20230802	200400	42687440	9970	9970	9970	9970	0
57	20230802	200300	42687440	9970	9970	9970	9970	0
58	20230802	200200	42687440	9970	9970	9970	9970	0
59	20230802	200100	42687440	9970	9970	9970	9970	0
60	20230802	200000	42687440	9970	9970	9970	9970	0
61	20230802	195900	42687440	9970	9970	9970	9970	0
62	20230802	195800	42687440	9970	9970	9970	9970	501
63	20230802	195700	42687440	9970	9970	9970	9970	0
64	20230802	195600	42687440	9970	9970	9970	9970	0
65	20230802	195500	42687440	9970	9970	9970	9970	0
66	20230802	195400	42687440	9970	9970	9970	9970	0
67	20230802	195300	42687440	9970	9970	9970	9970	0
68	20230802	195200	42687440	9970	9970	9970	9970	0
69	20230802	195100	42687440	9970	9970	9970	9970	0
70	20230802	195000	42687440	9970	9970	9970	9970	0
71	20230802	194900	42687440	9970	9970	9970	9970	0
72	20230802	194800	42687440	9970	9970	9970	9970	0
73	20230802	194700	42687440	9970	9970	9970	9970	0
74	20230802	194600	42687440	9970	9970	9970	9970	0
75	20230802	194500	42687440	9970	9970	9970	9970	0
76	20230802	194400	42687440	9970	9970	9970	9970	0
77	20230802	194300	42687440	9970	9970	9970	9970	0
78	20230802	194200	42687440	9970	9970	9970	9970	0
79	20230802	194100	42687440	9970	9970	9970	9970	0
80	20230802	194000	42687440	9970	9970	9970	9970	0
81	20230802	193900	42687440	9970	9970	9970	9970	0
82	20230802	193800	42687440	9970	9970	9970	9970	0
83	20230802	193700	42687440	9970	9970	9970	9970	0
84	20230802	193600	42687440	9970	9970	9970	9970	0
85	20230802	193500	42687440	9970	9970	9970	9970	0
86	20230802	193400	42687440	9970	9970	9970	9970	0
87	20230802	193300	42687440	9970	9970	9970	9970	0
88	20230802	193200	42687440	9970	9970	9970	9970	0
89	20230802	193100	42687440	9970	9970	9970	9970	0
90	20230802	193000	42687440	9970	9970	9970	9970	0
91	20230802	192900	42687440	9970	9970	9970	9970	0
92	20230802	192800	42687440	9970	9970	9970	9970	501
93	20230802	192700	42687440	9970	9970	9970	9970	0
94	20230802	192600	42687440	9970	9970	9970	9970	0
95	20230802	192500	42687440	9970	9970	9970	9970	0
96	20230802	192400	42687440	9970	9970	9970	9970	0
97	20230802	192300	42687440	9970	9970	9970	9970	0
98	20230802	192200	42687440	9970	9970	9970	9970	0
99	20230802	192100	42687440	9970	9970	9970	9970	0
100	20230802	192000	42687440	9970	9970	9970	9970	0
101	20230802	191900	42687440	9970	9970	9970	9970	0
102	20230802	191800	42687440	9970	9970	9970	9970	0
103	20230802	191700	42687440	9970	9970	9970	9970	0
104	20230802	191600	42687440	9970	9970	9970	9970	0
105	20230802	191500	42687440	9970	9970	9970	9970	0
106	20230802	191400	42687440	9970	9970	9970	9970	0
107	20230802	191300	42687440	9970	9970	9970	9970	0
108	20230802	191200	42687440	9970	9970	9970	9970	0
109	20230802	191100	42687440	9970	9970	9970	9970	0
110	20230802	191000	42687440	9970	9970	9970	9970	0
111	20230802	190900	42687440	9970	9970	9970	9970	0
112	20230802	190800	42687440	9970	9970	9970	9970	0
113	20230802	190700	42687440	9970	9970	9970	9970	0
114	20230802	190600	42687440	9970	9970	9970	9970	0
115	20230802	190500	42687440	9970	9970	9970	9970	0
116	20230802	190400	42687440	9970	9970	9970	9970	0
117	20230802	190300	42687440	9970	9970	9970	9970	0
118	20230802	190200	42687440	9970	9970	9970	9970	0
119	20230802	190100	42687440	9970	9970	9970	9970	0
120	20230802	190000	42687440	9970	9970	9970	9970	0
121	20230802	185900	42687440	9970	9970	9970	9970	0
122	20230802	185800	42687440	9970	9970	9970	9970	501
123	20230802	185700	42687440	9970	9970	9970	9970	0
124	20230802	185600	42687440	9970	9970	9970	9970	0
125	20230802	185500	42687440	9970	9970	9970	9970	0
126	20230802	185400	42687440	9970	9970	9970	9970	0
127	20230802	185300	42687440	9970	9970	9970	9970	0
128	20230802	185200	42687440	9970	9970	9970	9970	0
129	20230802	185100	42687440	9970	9970	9970	9970	0
130	20230802	185000	42687440	9970	9970	9970	9970	0
131	20230802	184900	42687440	9970	9970	9970	9970	0
132	20230802	184800	42687440	9970	9970	9970	9970	0
133	20230802	184700	42687440	9970	9970	9970	9970	0
134	20230802	184600	42687440	9970	9970	9970	9970	0
135	20230802	184500	42687440	9970	9970	9970	9970	0
136	20230802	184400	42687440	9970	9970	9970	9970	0
137	20230802	184300	42687440	9970	9970	9970	9970	0
138	20230802	184200	42687440	9970	9970	9970	9970	0
139	20230802	184100	42687440	9970	9970	9970	9970	0
140	20230802	184000	42687440	9970	9970	9970	9970	0
141	20230802	183900	42687440	9970	9970	9970	9970	0
142	20230802	183800	42687440	9970	9970	9970	9970	0
143	20230802	183700	42687440	9970	9970	9970	9970	0
144	20230802	183600	42687440	9970	9970	9970	9970	0
145	20230802	183500	42687440	9970	9970	9970	9970	0
146	20230802	183400	42687440	9970	9970	9970	9970	0
147	20230802	183300	42687440	9970	9970	9970	9970	0
148	20230802	183200	42687440	9970	9970	9970	9970	0
149	20230802	183100	42687440	9970	9970	9970	9970	0
150	20230802	183000	42687440	9970	9970	9970	9970	0
151	20230802	182900	42687440	9970	9970	9970	9970	0
152	20230802	182800	42687440	9970	9970	9970	9970	501
153	20230802	182700	42687440	9970	9970	9970	9970	0
154	20230802	182600	42687440	9970	9970	9970	9970	0
155	20230802	182500	42687440	9970	9970	9970	9970	0
156	20230802	182400	42687440	9970	9970	9970	9970	0
157	20230802	182300	42687440	9970	9970	9970	9970	0
158	20230802	182200	42687440	9970	9970	9970	9970	0
159	20230802	182100	42687440	9970	9970	9970	9970	0
160	20230802	182000	42687440	9970	9970	9970	9970	0
161	20230802	181900	42687440	9970	9970	9970	9970	0
162	20230802	181800	42687440	9970	9970	9970	9970	0
163	20230802	181700	42687440	9970	9970	9970	9970	0
164	20230802	181600	42687440	9970	9970	9970	9970	0
165	20230802	181500	42687440	9970	9970	9970	9970	0
166	20230802	181400	42687440	9970	9970	9970	9970	0
167	20230802	181300	42687440	9970	9970	9970	9970	0
168	20230802	181200	42687440	9970	9970	9970	9970	0
169	20230802	181100	42687440	9970	9970	9970	9970	0
170	20230802	181000	42687440	9970	9970	9970	9970	0
171	20230802	180900	42687440	9970	9970	9970	9970	0
172	20230802	180800	42687440	9970	9970	9970	9970	0
173	20230802	180700	42687440	9970	9970	9970	9970	0
174	20230802	180600	42687440	9970	9970	9970	9970	0
175	20230802	180500	42687440	9970	9970	9970	9970	0
176	20230802	180400	42687440	9970	9970	9970	9970	0
177	20230802	180300	42687440	9970	9970	9970	9970	0
178	20230802	180200	42687440	9970	9970	9970	9970	0
179	20230802	180100	42687440	9970	9970	9970	9970	0
180	20230802	180000	42687440	9970	9970	9970	9970	0
181	20230802	175900	42687440	9970	9970	9970	9970	0
182	20230802	175800	42687440	9970	9970	9970	9970	501
183	20230802	175700	42687440	9970	9970	9970	9970	0
184	20230802	175600	42687440	9970	9970	9970	9970	0
185	20230802	175500	42687440	9970	9970	9970	9970	0
186	20230802	175400	42687440	9970	9970	9970	9970	0
187	20230802	175300	42687440	9970	9970	9970	9970	0
188	20230802	175200	42687440	9970	9970	9970	9970	0
189	20230802	175100	42687440	9970	9970	9970	9970	0
190	20230802	175000	42687440	9970	9970	9970	9970	0
191	20230802	174900	42687440	9970	9970	9970	9970	0
192	20230802	174800	42687440	9970	9970	9970	9970	0
193	20230802	174700	42687440	9970	9970	9970	9970	0
194	20230802	174600	42687440	9970	9970	9970	9970	0
195	20230802	174500	42687440	9970	9970	9970	9970	0
196	20230802	174400	42687440	9970	9970	9970	9970	0
197	20230802	174300	42687440	9970	9970	9970	9970	0
198	20230802	174200	42687440	9970	9970	9970	9970	0
199	20230802	174100	42687440	9970	9970	9970	9970	0
200	20230802	174000	42687440	9970	9970	9970	9970	0
201	20230802	173900	42687440	9970	9970	9970	9970	0
202	20230802	173800	42687440	9970	9970	9970	9970	0
203	20230802	173700	42687440	9970	9970	9970	9970	0
204	20230802	173600	42687440	9970	9970	9970	9970	0
205	20230802	173500	42687440	9970	9970	9970	9970	0
206	20230802	173400	42687440	9970	9970	9970	9970	0
207	20230802	173300	42687440	9970	9970	9970	9970	0
208	20230802	173200	42687440	9970	9970	9970	9970	0
209	20230802	173100	42687440	9970	9970	9970	9970	0
210	20230802	173000	42687440	9970	9970	9970	9970	0
211	20230802	172900	42687440	9970	9970	9970	9970	0
212	20230802	172800	42687440	9970	9970	9970	9970	501
213	20230802	172700	42687440	9970	9970	9970	9970	0
214	20230802	172600	42687440	9970	9970	9970	9970	0
215	20230802	172500	42687440	9970	9970	9970	9970	0
216	20230802	172400	42687440	9970	9970	9970	9970	0
217	20230802	172300	42687440	9970	9970	9970	9970	0
218	20230802	172200	42687440	9970	9970	9970	9970	0
219	20230802	172100	42687440	9970	9970	9970	9970	0
220	20230802	172000	42687440	9970	9970	9970	9970	0
221	20230802	171900	42687440	9970	9970	9970	9970	0
222	20230802	171800	42687440	9970	9970	9970	9970	0
223	20230802	171700	42687440	9970	9970	9970	9970	0
224	20230802	171600	42687440	9970	9970	9970	9970	0
225	20230802	171500	42687440	9970	9970	9970	9970	0
226	20230802	171400	42687440	9970	9970	9970	9970	0
227	20230802	171300	42687440	9970	9970	9970	9970	0
228	20230802	171200	42687440	9970	9970	9970	9970	0
229	20230802	171100	42687440	9970	9970	9970	9970	0
230	20230802	171000	42687440	9970	9970	9970	9970	0
231	20230802	170900	42687440	9970	9970	9970	9970	0
232	20230802	170800	42687440	9970	9970	9970	9970	0
233	20230802	170700	42687440	9970	9970	9970	9970	0
234	20230802	170600	42687440	9970	9970	9970	9970	0
235	20230802	170500	42687440	9970	9970	9970	9970	0
236	20230802	170400	42687440	9970	9970	9970	9970	0
237	20230802	170300	42687440	9970	9970	9970	9970	0
238	20230802	170200	42687440	9970	9970	9970	9970	0
239	20230802	170100	42687440	9970	9970	9970	9970	0
240	20230802	170000	42687440	9970	9970	9970	9970	0
241	20230802	165900	42687440	9970	9970	9970	9970	0
242	20230802	165800	42687440	9970	9970	9970	9970	501
243	20230802	165700	42687440	9970	9970	9970	9970	0
244	20230802	165600	42687440	9970	9970	9970	9970	0
245	20230802	165500	42687440	9970	9970	9970	9970	0
246	20230802	165400	42687440	9970	9970	9970	9970	0
247	20230802	165300	42687440	9970	9970	9970	9970	0
248	20230802	165200	42687440	9970	9970	9970	9970	0
249	20230802	165100	42687440	9970	9970	9970	9970	0
250	20230802	165000	42687440	9970	9970	9970	9970	0
251	20230802	164900	42687440	9970	9970	9970	9970	0
252	20230802	164800	42687440	9970	9970	9970	9970	0
253	20230802	164700	42687440	9970	9970	9970	9970	0
254	20230802	164600	42687440	9970	9970	9970	9970	0
255	20230802	164500	42687440	9970	9970	9970	9970	0
256	20230802	164400	42687440	9970	9970	9970	9970	0
257	20230802	164300	42687440	9970	9970	9970	9970	0
258	20230802	164200	42687440	9970	9970	9970	9970	0
259	20230802	164100	42687440	9970	9970	9970	9970	0
260	20230802	164000	42687440	9970	9970	9970	9970	0
261	20230802	163900	42687440	9970	9970	9970	9970	0
262	20230802	163800	42687440	9970	9970	9970	9970	0
263	20230802	163700	42687440	9970	9970	9970	9970	0
264	20230802	163600	42687440	9970	9970	9970	9970	0
265	20230802	163500	42687440	9970	9970	9970	9970	0
266	20230802	163400	42687440	9970	9970	9970	9970	0
267	20230802	163300	42687440	9970	9970	9970	9970	0
268	20230802	163200	42687440	9970	9970	9970	9970	0
269	20230802	163100	42687440	9970	9970	9970	9970	0
270	20230802	163000	42687440	9970	9970	9970	9970	0
271	20230802	162900	42687440	9970	9970	9970	9970	0
272	20230802	162800	42687440	9970	9970	9970	9970	501
273	20230802	162700	42687440	9970	9970	9970	9970	0
274	20230802	162600	42687440	9970	9970	9970	9970	0
275	20230802	162500	42687440	9970	9970	9970	9970	0
276	20230802	162400	42687440	9970	9970	9970	9970	0
277	20230802	162300	42687440	9970	9970	9970	9970	0
278	20230802	162200	42687440	9970	9970	9970	9970	0
279	20230802	162100	42687440	9970	9970	9970	9970	0
280	20230802	162000	42687440	9970	9970	9970	9970	0
281	20230802	161900	42687440	9970	9970	9970	9970	0
282	20230802	161800	42687440	9970	9970	9970	9970	0
283	20230802	161700	42687440	9970	9970	9970	9970	0
284	20230802	161600	42687440	9970	9970	9970	9970	0
285	20230802	161500	42687440	9970	9970	9970	9970	0
286	20230802	161400	42687440	9970	9970	9970	9970	0
287	20230802	161300	42687440	9970	9970	9970	9970	0
288	20230802	161200	42687440	9970	9970	9970	9970	0
289	20230802	161100	42687440	9970	9970	9970	9970	0
290	20230802	161000	42687440	9970	9970	9970	9970	0
291	20230802	160900	42687440	9970	9970	9970	9970	0
292	20230802	160800	42687440	9970	9970	9970	9970	0
293	20230802	160700	42687440	9970	9970	9970	9970	0
294	20230802	160600	42687440	9970	9970	9970	9970	0
295	20230802	160500	42687440	9970	9970	9970	9970	0
296	20230802	160400	42687440	9970	9970	9970	9970	0
297	20230802	160300	42687440	9970	9970	9970	9970	0
298	20230802	160200	42687440	9970	9970	9970	9970	0
299	20230802	160100	42687440	9970	9970	9970	9970	0
300	20230802	160000	42687440	9970	9970	9970	9970	0
301	20230802	155900	42687440	9970	9970	9970	9970	0
302	20230802	155800	42687440	9970	9970	9970	9970	501
303	20230802	155700	42687440	9970	9970	9970	9970	0
304	20230802	155600	42687440	9970	9970	9970	9970	0
305	20230802	155500	42687440	9970	9970	9970	9970	0
306	20230802	155400	42687440	9970	9970	9970	9970	0
307	20230802	155300	42687440	9970	9970	9970	9970	0
308	20230802	155200	42687440	9970	9970	9970	9970	0
309	20230802	155100	42687440	9970	9970	9970	9970	0
310	20230802	155000	42687440	9970	9970	9970	9970	0
311	20230802	154900	42687440	9970	9970	9970	9970	0
312	20230802	154800	42687440	9970	9970	9970	9970	0
313	20230802	154700	42687440	9970	9970	9970	9970	0
314	20230802	154600	42687440	9970	9970	9970	9970	0
315	20230802	154500	42687440	9970	9970	9970	9970	0
316	20230802	154400	42687440	9970	9970	9970	9970	0
317	20230802	154300	42687440	9970	9970	9970	9970	0
318	20230802	154200	42687440	9970	9970	9970	9970	0
319	20230802	154100	42687440	9970	9970	9970	9970	0
320	20230802	154000	42687440	9970	9970	9970	9970	0
321	20230802	153900	42687440	9970	9970	9970	9970	0
322	20230802	153800	42687440	9970	9970	9970	9970	0
323	20230802	153700	42687440	9970	9970	9970	9970	0
324	20230802	153600	42687440	9970	9970	9970	9970	0
325	20230802	153500	42687440	9970	9970	9970	9970	0
326	20230802	153400	42687440	9970	9970	9970	9970	0
327	20230802	153300	42687440	9970	9970	9970	9970	0
328	20230802	153200	42687440	9970	9970	9970	9970	0
329	20230802	153100	42687440	9970	9970	9970	9970	0
330	20230802	153000	42687440	9970	9970	9970	9970	501
331	20230802	152900	37692470	9990	9990	9990	9990	0
332	20230802	152800	37692470	9990	9990	9990	9990	0
333	20230802	152700	37692470	9990	9990	9990	9990	0
334	20230802	152600	37692470	9990	9990	9990	9990	0
335	20230802	152500	37692470	9990	9990	9990	9990	0
336	20230802	152400	37692470	9990	9990	9990	9990	0
337	20230802	152300	37692470	9990	9990	9990	9990	0
338	20230802	152200	37692470	9990	9990	9990	9990	0
339	20230802	152100	37692470	9990	9990	9990	9990	0
340	20230802	152000	37692470	9990	9990	9990	9990	0
341	20230802	151900	37692470	9990	9990	9990	9990	499
342	20230802	151800	32707460	9990	9990	9990	9990	0
343	20230802	151700	32707460	9990	9990	9990	9990	0
344	20230802	151600	32707460	9990	9990	9990	9990	0
345	20230802	151500	32707460	9990	9990	9990	9990	0
346	20230802	151400	32707460	9990	9990	9990	9990	0
347	20230802	151300	32707460	9990	9990	9990	9990	0
348	20230802	151200	32707460	9990	9990	9990	9990	0
349	20230802	151100	32707460	9990	9990	9990	9990	0
350	20230802	151000	32707460	9990	9990	9990	9990	0
351	20230802	150900	32707460	9990	9990	9990	9990	0
352	20230802	150800	32707460	9990	9990	9990	9990	0
353	20230802	150700	32707460	9990	9990	9990	9990	0
354	20230802	150600	32707460	9990	9990	9990	9990	0
355	20230802	150500	32707460	9990	9990	9990	9990	0
356	20230802	150400	32707460	9990	9990	9990	9990	0
357	20230802	150300	32707460	9990	9990	9990	9990	0
358	20230802	150200	32707460	9990	9990	9990	9990	0
359	20230802	150100	32707460	9990	9990	9990	9990	0
360	20230802	150000	32707460	9990	9990	9990	9990	0
361	20230802	145900	32707460	9990	9990	9990	9990	0
362	20230802	145800	32707460	9990	9990	9990	9990	1
363	20230802	145700	32697470	9600	9820	9820	9600	380
364	20230802	145600	28976490	10050	10050	10050	10050	0
365	20230802	145500	28976490	10050	10050	10050	10050	0
366	20230802	145400	28976490	10050	10050	10050	10050	10
367	20230802	145300	28875990	9800	9800	9800	9800	0
368	20230802	145200	28875990	9800	9800	9800	9800	0
369	20230802	145100	28875990	9800	9800	9800	9800	0
370	20230802	145000	28875990	9800	9800	9800	9800	1
371	20230802	144900	28866190	10050	10050	10050	10050	0
372	20230802	144800	28866190	10050	10050	10050	10050	1
373	20230802	144700	28856140	9800	9800	9800	9800	0
374	20230802	144600	28856140	9800	9800	9800	9800	0
375	20230802	144500	28856140	9800	9850	9850	9800	70
376	20230802	144400	28169760	9850	9850	9850	9850	0
377	20230802	144300	28169760	9850	9850	9850	9850	0
378	20230802	144200	28169760	9850	9850	9850	9850	0
379	20230802	144100	28169760	9850	9850	9850	9850	1
380	20230802	144000	28159910	9920	9920	9920	9920	97
381	20230802	143900	27197670	9920	9920	9920	9920	0
382	20230802	143800	27197670	9920	9920	9920	9920	0
383	20230802	143700	27197670	9920	9920	9920	9920	0
384	20230802	143600	27197670	9920	9920	9920	9920	0
385	20230802	143500	27197670	9920	9920	9920	9920	0
386	20230802	143400	27197670	9920	9920	9920	9920	0
387	20230802	143300	27197670	9920	9920	9920	9920	0
388	20230802	143200	27197670	9920	9920	9920	9920	0
389	20230802	143100	27197670	9920	9850	9920	9850	4
390	20230802	143000	27158060	9850	9850	9850	9850	0
391	20230802	142900	27158060	9850	9850	9850	9850	0
392	20230802	142800	27158060	9850	9850	9850	9850	2
393	20230802	142700	27138360	9850	9850	9850	9850	0
394	20230802	142600	27138360	9850	9850	9850	9850	0
395	20230802	142500	27138360	9850	9850	9850	9850	0
396	20230802	142400	27138360	9850	9850	9850	9850	0
397	20230802	142300	27138360	9850	10000	10000	9850	60
398	20230802	142200	26538510	10090	10090	10090	10090	0
399	20230802	142100	26538510	10090	10090	10090	10090	0
400	20230802	142000	26538510	10090	10090	10090	10090	0
401	20230802	141900	26538510	10090	10090	10090	10090	0
402	20230802	141800	26538510	10090	10090	10090	10090	1
403	20230802	141700	26528420	10000	10000	10000	10000	0
404	20230802	141600	26528420	10000	10000	10000	10000	0
405	20230802	141500	26528420	10000	10000	10000	10000	0
406	20230802	141400	26528420	10000	10000	10000	10000	1
407	20230802	141300	26518420	10000	10000	10000	10000	0
408	20230802	141200	26518420	10000	10000	10000	10000	0
409	20230802	141100	26518420	10000	10000	10000	10000	0
410	20230802	141000	26518420	10000	9990	10000	9990	9
411	20230802	140900	26428470	9990	9990	9990	9990	0
412	20230802	140800	26428470	9990	9990	9990	9990	0
413	20230802	140700	26428470	9990	9990	9990	9990	0
414	20230802	140600	26428470	9990	9990	9990	9990	0
415	20230802	140500	26428470	9990	9990	9990	9990	0
416	20230802	140400	26428470	9990	9990	9990	9990	0
417	20230802	140300	26428470	9990	9990	9990	9990	0
418	20230802	140200	26428470	9990	9990	9990	9990	0
419	20230802	140100	26428470	9990	9990	9990	9990	0
420	20230802	140000	26428470	9990	9990	9990	9990	0
421	20230802	135900	26428470	9990	9990	9990	9990	0
422	20230802	135800	26428470	9990	9990	9990	9990	0
423	20230802	135700	26428470	9990	9990	9990	9990	0
424	20230802	135600	26428470	9990	9990	9990	9990	0
425	20230802	135500	26428470	9990	9990	9990	9990	1
426	20230802	135400	26418480	9850	9850	9850	9850	1
427	20230802	135300	26408630	9990	9880	9990	9850	11
428	20230802	135200	26300080	9990	9980	9990	9880	199
429	20230802	135100	24314150	9980	9980	9980	9980	0
430	20230802	135000	24314150	9980	9980	9980	9980	0
431	20230802	134900	24314150	9980	9980	9980	9980	0
432	20230802	134800	24314150	9980	9980	9980	9980	0
433	20230802	134700	24314150	9980	9980	9980	9980	0
434	20230802	134600	24314150	9980	9980	9980	9980	1
435	20230802	134500	24304170	9880	9880	9880	9880	0
436	20230802	134400	24304170	9880	9880	9880	9880	0
437	20230802	134300	24304170	9880	9880	9880	9880	0
438	20230802	134200	24304170	9880	9880	9880	9880	0
439	20230802	134100	24304170	9880	9880	9880	9880	1
440	20230802	134000	24294290	9970	9970	9970	9970	0
441	20230802	133900	24294290	9970	9970	9970	9970	0
442	20230802	133800	24294290	9970	9970	9970	9970	0
443	20230802	133700	24294290	9970	9970	9970	9970	0
444	20230802	133600	24294290	9970	9970	9970	9970	0
445	20230802	133500	24294290	9970	9970	9970	9970	0
446	20230802	133400	24294290	9970	9970	9970	9970	0
447	20230802	133300	24294290	9970	9970	9970	9970	0
448	20230802	133200	24294290	9970	9970	9970	9970	0
449	20230802	133100	24294290	9970	9970	9970	9970	0
450	20230802	133000	24294290	9970	9970	9970	9970	0
451	20230802	132900	24294290	9970	9970	9970	9970	0
452	20230802	132800	24294290	9970	9960	9970	9960	243
453	20230802	132700	21873090	9960	9960	9960	9960	0
454	20230802	132600	21873090	9960	9960	9960	9960	0
455	20230802	132500	21873090	9960	9960	9960	9960	0
456	20230802	132400	21873090	9960	9960	9960	9960	6
457	20230802	132300	21813330	9960	9960	9960	9960	0
458	20230802	132200	21813330	9960	9960	9960	9960	0
459	20230802	132100	21813330	9960	9960	9960	9960	0
460	20230802	132000	21813330	9960	9960	9960	9960	0
461	20230802	131900	21813330	9960	9960	9960	9960	0
462	20230802	131800	21813330	9960	9960	9960	9960	0
463	20230802	131700	21813330	9960	9960	9960	9960	0
464	20230802	131600	21813330	9960	9960	9960	9960	0
465	20230802	131500	21813330	9960	9950	9960	9950	8
466	20230802	131400	21733700	9970	9970	9970	9970	0
467	20230802	131300	21733700	9970	9970	9970	9970	0
468	20230802	131200	21733700	9970	9970	9970	9970	0
469	20230802	131100	21733700	9970	9970	9970	9970	0
470	20230802	131000	21733700	9970	9970	9970	9970	0
471	20230802	130900	21733700	9970	9970	9970	9970	0
472	20230802	130800	21733700	9970	9970	9970	9970	0
473	20230802	130700	21733700	9970	9970	9970	9970	0
474	20230802	130600	21733700	9970	9970	9970	9970	0
475	20230802	130500	21733700	9970	9970	9970	9970	0
476	20230802	130400	21733700	9970	9970	9970	9970	0
477	20230802	130300	21733700	9970	9970	9970	9970	0
478	20230802	130200	21733700	9970	9970	9970	9970	0
479	20230802	130100	21733700	9970	9970	9970	9970	0
480	20230802	130000	21733700	9970	9970	9970	9970	0
481	20230802	125900	21733700	9970	9970	9970	9970	0
482	20230802	125800	21733700	9970	9970	9970	9970	0
483	20230802	125700	21733700	9970	9970	9970	9970	0
484	20230802	125600	21733700	9970	9970	9970	9970	0
485	20230802	125500	21733700	9970	9970	9970	9970	0
486	20230802	125400	21733700	9970	9970	9970	9970	0
487	20230802	125300	21733700	9970	9970	9970	9970	0
488	20230802	125200	21733700	9970	9970	9970	9970	0
489	20230802	125100	21733700	9970	9970	9970	9970	0
490	20230802	125000	21733700	9970	9970	9970	9970	0
491	20230802	124900	21733700	9970	9970	9970	9970	0
492	20230802	124800	21733700	9970	9970	9970	9970	0
493	20230802	124700	21733700	9970	9970	9970	9970	0
494	20230802	124600	21733700	9970	9970	9970	9970	0
495	20230802	124500	21733700	9970	9970	9970	9970	0
496	20230802	124400	21733700	9970	9970	9970	9970	0
497	20230802	124300	21733700	9970	9970	9970	9970	0
498	20230802	124200	21733700	9970	9970	9970	9970	12
499	20230802	124100	21614060	9970	9970	9970	9970	0
500	20230802	124000	21614060	9970	9970	9970	9970	0
501	20230802	123900	21614060	9970	9970	9970	9970	340
502	20230802	123800	18224260	9970	9970	9970	9970	0
503	20230802	123700	18224260	9970	9970	9970	9970	1
504	20230802	123600	18214290	9970	9970	9970	9970	0
505	20230802	123500	18214290	9970	9970	9970	9970	0
506	20230802	123400	18214290	9970	9970	9970	9970	0
507	20230802	123300	18214290	9970	9970	9970	9970	0
508	20230802	123200	18214290	9970	9970	9970	9970	0
509	20230802	123100	18214290	9970	9970	9970	9970	0
510	20230802	123000	18214290	9970	9970	9970	9970	0
511	20230802	122900	18214290	9970	9970	9970	9970	0
512	20230802	122800	18214290	9970	9970	9970	9970	0
513	20230802	122700	18214290	9970	9970	9970	9970	0
514	20230802	122600	18214290	9970	9970	9970	9970	0
515	20230802	122500	18214290	9970	9970	9970	9970	0
516	20230802	122400	18214290	9970	9970	9970	9970	0
517	20230802	122300	18214290	9970	9970	9970	9970	0
518	20230802	122200	18214290	9970	9970	9970	9970	0
519	20230802	122100	18214290	9970	9970	9970	9970	0
520	20230802	122000	18214290	9970	9970	9970	9970	1
521	20230802	121900	18204320	9880	9880	9880	9880	0
522	20230802	121800	18204320	9880	9880	9880	9880	0
523	20230802	121700	18204320	9880	9880	9880	9880	0
524	20230802	121600	18204320	9880	9880	9880	9880	0
525	20230802	121500	18204320	9880	9880	9880	9880	0
526	20230802	121400	18204320	9880	9880	9880	9880	1
527	20230802	121300	18194440	9880	9880	9880	9880	0
528	20230802	121200	18194440	9880	9880	9880	9880	32
529	20230802	121100	17878280	9880	9880	9880	9880	0
530	20230802	121000	17878280	9880	9880	9880	9880	0
531	20230802	120900	17878280	9880	9880	9880	9880	2
532	20230802	120800	17858520	9960	9960	9960	9960	0
533	20230802	120700	17858520	9960	9960	9960	9960	0
534	20230802	120600	17858520	9960	9960	9960	9960	0
535	20230802	120500	17858520	9960	9960	9960	9960	0
536	20230802	120400	17858520	9960	9960	9960	9960	0
537	20230802	120300	17858520	9960	9960	9960	9960	42
538	20230802	120200	17440200	9960	9960	9960	9960	0
539	20230802	120100	17440200	9960	9960	9960	9960	3
540	20230802	120000	17410320	9880	9880	9880	9880	0
541	20230802	115900	17410320	9880	9880	9880	9880	0
542	20230802	115800	17410320	9880	9880	9880	9880	0
543	20230802	115700	17410320	9880	9880	9880	9880	0
544	20230802	115600	17410320	9880	9880	9880	9880	0
545	20230802	115500	17410320	9880	9880	9880	9880	0
546	20230802	115400	17410320	9880	9880	9880	9880	0
547	20230802	115300	17410320	9880	9880	9880	9880	0
548	20230802	115200	17410320	9880	9880	9880	9880	0
549	20230802	115100	17410320	9880	9880	9880	9880	10
550	20230802	115000	17311520	9880	9880	9880	9880	355
551	20230802	114900	13804120	9970	9970	9970	9970	0
552	20230802	114800	13804120	9970	9970	9970	9970	0
553	20230802	114700	13804120	9970	9970	9970	9970	10
554	20230802	114600	13704420	9700	9700	9700	9700	0
555	20230802	114500	13704420	9700	9880	9880	9700	454
556	20230802	114400	9219080	9850	9850	9850	9850	18
557	20230802	114300	9041780	9850	9850	9850	9850	0
558	20230802	114200	9041780	9850	9850	9850	9850	0
559	20230802	114100	9041780	9850	9850	9850	9850	0
560	20230802	114000	9041780	9850	9850	9850	9850	0
561	20230802	113900	9041780	9850	9850	9850	9850	0
562	20230802	113800	9041780	9850	9850	9850	9850	0
563	20230802	113700	9041780	9850	9850	9850	9850	0
564	20230802	113600	9041780	9850	9850	9850	9850	0
565	20230802	113500	9041780	9850	9850	9850	9850	0
566	20230802	113400	9041780	9850	9850	9850	9850	0
567	20230802	113300	9041780	9850	9850	9850	9850	0
568	20230802	113200	9041780	9850	9850	9850	9850	5
569	20230802	113100	8992530	9850	9850	9850	9850	2
570	20230802	113000	8972830	9850	9850	9850	9850	0
571	20230802	112900	8972830	9850	9850	9850	9850	0
572	20230802	112800	8972830	9850	9850	9850	9850	0
573	20230802	112700	8972830	9850	9850	9850	9850	0
574	20230802	112600	8972830	9850	9850	9850	9850	0
575	20230802	112500	8972830	9850	9850	9850	9850	0
576	20230802	112400	8972830	9850	9850	9850	9850	0
577	20230802	112300	8972830	9850	9850	9850	9850	0
578	20230802	112200	8972830	9850	9850	9850	9850	0
579	20230802	112100	8972830	9850	9850	9850	9850	0
580	20230802	112000	8972830	9850	9850	9850	9850	0
581	20230802	111900	8972830	9850	9850	9850	9850	0
582	20230802	111800	8972830	9850	9850	9850	9850	0
583	20230802	111700	8972830	9850	9850	9850	9850	0
584	20230802	111600	8972830	9850	9850	9850	9850	0
585	20230802	111500	8972830	9850	9850	9850	9850	0
586	20230802	111400	8972830	9850	9850	9850	9850	0
587	20230802	111300	8972830	9850	9850	9850	9850	0
588	20230802	111200	8972830	9850	9850	9850	9850	0
589	20230802	111100	8972830	9850	9850	9850	9850	0
590	20230802	111000	8972830	9850	9850	9850	9850	0
591	20230802	110900	8972830	9850	9850	9850	9850	0
592	20230802	110800	8972830	9850	9850	9850	9850	0
593	20230802	110700	8972830	9850	9850	9850	9850	0
594	20230802	110600	8972830	9850	9850	9850	9850	0
595	20230802	110500	8972830	9850	9850	9850	9850	0
596	20230802	110400	8972830	9850	9850	9850	9850	0
597	20230802	110300	8972830	9850	9850	9850	9850	0
598	20230802	110200	8972830	9850	9850	9850	9850	0
599	20230802	110100	8972830	9850	9850	9850	9850	0
600	20230802	110000	8972830	9850	9850	9850	9850	1
601	20230802	105900	8962980	9600	9600	9600	9600	0
602	20230802	105800	8962980	9600	9600	9600	9600	0
603	20230802	105700	8962980	9600	9600	9600	9600	0
604	20230802	105600	8962980	9600	9600	9600	9600	0
605	20230802	105500	8962980	9600	9600	9600	9600	0
606	20230802	105400	8962980	9600	9600	9600	9600	0
607	20230802	105300	8962980	9600	9600	9600	9600	0
608	20230802	105200	8962980	9600	9600	9600	9600	0
609	20230802	105100	8962980	9600	9600	9600	9600	0
610	20230802	105000	8962980	9600	9600	9600	9600	0
611	20230802	104900	8962980	9600	9600	9600	9600	0
612	20230802	104800	8962980	9600	9600	9600	9600	0
613	20230802	104700	8962980	9600	9600	9600	9600	0
614	20230802	104600	8962980	9600	9600	9600	9600	0
615	20230802	104500	8962980	9600	9600	9600	9600	0
616	20230802	104400	8962980	9600	9600	9600	9600	0
617	20230802	104300	8962980	9600	9600	9600	9600	0
618	20230802	104200	8962980	9600	9600	9600	9600	0
619	20230802	104100	8962980	9600	9600	9600	9600	0
620	20230802	104000	8962980	9600	9600	9600	9600	0
621	20230802	103900	8962980	9600	9600	9600	9600	0
622	20230802	103800	8962980	9600	9600	9600	9600	0
623	20230802	103700	8962980	9600	9600	9600	9600	0
624	20230802	103600	8962980	9600	9600	9600	9600	0
625	20230802	103500	8962980	9600	9600	9600	9600	1
626	20230802	103400	8953380	9970	9970	9970	9970	0
627	20230802	103300	8953380	9970	9970	9970	9970	0
628	20230802	103200	8953380	9970	9970	9970	9970	0
629	20230802	103100	8953380	9970	9970	9970	9970	6
630	20230802	103000	8893560	9600	9600	9600	9600	500
631	20230802	102900	4093560	9600	9600	9600	9600	0
632	20230802	102800	4093560	9600	9600	9600	9600	0
633	20230802	102700	4093560	9600	9870	9880	9600	34
634	20230802	102600	3758130	9870	9870	9870	9870	3
635	20230802	102500	3728520	9870	9870	9870	9870	0
636	20230802	102400	3728520	9870	9870	9870	9870	0
637	20230802	102300	3728520	9870	9870	9870	9870	0
638	20230802	102200	3728520	9870	9870	9870	9870	0
639	20230802	102100	3728520	9870	9870	9870	9870	0
640	20230802	102000	3728520	9870	9870	9870	9870	0
641	20230802	101900	3728520	9870	9870	9870	9870	0
642	20230802	101800	3728520	9870	9870	9870	9870	200
643	20230802	101700	1754520	9870	9870	9870	9870	0
644	20230802	101600	1754520	9870	9870	9870	9870	0
645	20230802	101500	1754520	9870	9870	9870	9870	0
646	20230802	101400	1754520	9870	9870	9870	9870	0
647	20230802	101300	1754520	9870	9870	9870	9870	0
648	20230802	101200	1754520	9870	9870	9870	9870	0
649	20230802	101100	1754520	9870	9870	9870	9870	0
650	20230802	101000	1754520	9870	9870	9870	9870	0
651	20230802	100900	1754520	9870	9870	9870	9870	0
652	20230802	100800	1754520	9870	9870	9870	9870	0
653	20230802	100700	1754520	9870	9870	9870	9870	0
654	20230802	100600	1754520	9870	9870	9870	9870	0
655	20230802	100500	1754520	9870	9870	9870	9870	0
656	20230802	100400	1754520	9870	9870	9870	9870	0
657	20230802	100300	1754520	9870	9870	9870	9870	0
658	20230802	100200	1754520	9870	9870	9870	9870	0
659	20230802	100100	1754520	9870	9870	9870	9870	0
660	20230802	100000	1754520	9870	9870	9870	9870	0
661	20230802	095900	1754520	9870	9870	9870	9870	0
662	20230802	095800	1754520	9870	9870	9870	9870	4
663	20230802	095700	1715040	9880	9880	9880	9880	0
664	20230802	095600	1715040	9880	9880	9880	9880	0
665	20230802	095500	1715040	9880	9880	9880	9880	0
666	20230802	095400	1715040	9880	9880	9880	9880	0
667	20230802	095300	1715040	9880	9880	9880	9880	0
668	20230802	095200	1715040	9880	9880	9880	9880	0
669	20230802	095100	1715040	9880	9880	9880	9880	0
670	20230802	095000	1715040	9880	9880	9880	9880	0
671	20230802	094900	1715040	9880	9880	9880	9880	0
672	20230802	094800	1715040	9880	9880	9880	9880	0
673	20230802	094700	1715040	9880	9880	9880	9880	0
674	20230802	094600	1715040	9880	9880	9880	9880	0
675	20230802	094500	1715040	9880	9880	9880	9880	0
676	20230802	094400	1715040	9880	9880	9880	9880	0
677	20230802	094300	1715040	9880	9880	9880	9880	0
678	20230802	094200	1715040	9880	9880	9880	9880	0
679	20230802	094100	1715040	9880	9880	9880	9880	0
680	20230802	094000	1715040	9880	9880	9880	9880	0
681	20230802	093900	1715040	9880	9880	9880	9880	0
682	20230802	093800	1715040	9880	9880	9880	9880	0
683	20230802	093700	1715040	9880	9880	9880	9880	0
684	20230802	093600	1715040	9880	9880	9880	9880	0
685	20230802	093500	1715040	9880	9880	9880	9880	0
686	20230802	093400	1715040	9880	9880	9880	9880	0
687	20230802	093300	1715040	9880	9880	9880	9880	0
688	20230802	093200	1715040	9880	9880	9880	9880	3
689	20230802	093100	1685400	9880	9880	9880	9880	0
690	20230802	093000	1685400	9880	9880	9880	9880	1
691	20230802	092900	1675520	9520	9800	9800	9520	161
692	20230802	092800	98000	9800	9800	9800	9800	0
693	20230802	092700	98000	9800	9800	9800	9800	0
694	20230802	092600	98000	9800	9800	9800	9800	0
695	20230802	092500	98000	9800	9800	9800	9800	3
696	20230802	092400	68600	9800	9800	9800	9800	0
697	20230802	092300	68600	9800	9800	9800	9800	0
698	20230802	092200	68600	9800	9800	9800	9800	0
699	20230802	092100	68600	9800	9800	9800	9800	0
700	20230802	092000	68600	9800	9800	9800	9800	0
701	20230802	091900	68600	9800	9800	9800	9800	0
702	20230802	091800	68600	9800	9800	9800	9800	0
703	20230802	091700	68600	9800	9800	9800	9800	0
704	20230802	091600	68600	9800	9800	9800	9800	0
705	20230802	091500	68600	9800	9800	9800	9800	0
706	20230802	091400	68600	9800	9800	9800	9800	0
707	20230802	091300	68600	9800	9800	9800	9800	0
708	20230802	091200	68600	9800	9800	9800	9800	0
709	20230802	091100	68600	9800	9800	9800	9800	0
710	20230802	091000	68600	9800	9800	9800	9800	0
711	20230802	090900	68600	9800	9800	9800	9800	3
712	20230802	090800	39200	9800	9800	9800	9800	3
713	20230802	090700	9800	9800	9800	9800	9800	0
714	20230802	090600	9800	9800	9800	9800	9800	0
715	20230802	090500	9800	9800	9800	9800	9800	0
716	20230802	090400	9800	9800	9800	9800	9800	0
717	20230802	090300	9800	9800	9800	9800	9800	0
718	20230802	090200	9800	9800	9800	9800	9800	0
719	20230802	090100	9800	9800	9800	9800	9800	1
720	20230802	090000	0	9760	9760	9760	9760	0