KissMeData/246250/min/candle-20230830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230830	202800	71571980	9730	9730	9730	9730	50
3	20230830	202700	71571980	9730	9730	9730	9730	0
4	20230830	202600	71571980	9730	9730	9730	9730	0
5	20230830	202500	71571980	9730	9730	9730	9730	0
6	20230830	202400	71571980	9730	9730	9730	9730	0
7	20230830	202300	71571980	9730	9730	9730	9730	0
8	20230830	202200	71571980	9730	9730	9730	9730	0
9	20230830	202100	71571980	9730	9730	9730	9730	0
10	20230830	202000	71571980	9730	9730	9730	9730	0
11	20230830	201900	71571980	9730	9730	9730	9730	0
12	20230830	201800	71571980	9730	9730	9730	9730	0
13	20230830	201700	71571980	9730	9730	9730	9730	0
14	20230830	201600	71571980	9730	9730	9730	9730	0
15	20230830	201500	71571980	9730	9730	9730	9730	0
16	20230830	201400	71571980	9730	9730	9730	9730	0
17	20230830	201300	71571980	9730	9730	9730	9730	0
18	20230830	201200	71571980	9730	9730	9730	9730	0
19	20230830	201100	71571980	9730	9730	9730	9730	0
20	20230830	201000	71571980	9730	9730	9730	9730	0
21	20230830	200900	71571980	9730	9730	9730	9730	0
22	20230830	200800	71571980	9730	9730	9730	9730	0
23	20230830	200700	71571980	9730	9730	9730	9730	0
24	20230830	200600	71571980	9730	9730	9730	9730	0
25	20230830	200500	71571980	9730	9730	9730	9730	0
26	20230830	200400	71571980	9730	9730	9730	9730	0
27	20230830	200300	71571980	9730	9730	9730	9730	0
28	20230830	200200	71571980	9730	9730	9730	9730	0
29	20230830	200100	71571980	9730	9730	9730	9730	0
30	20230830	200000	71571980	9730	9730	9730	9730	0
31	20230830	195900	71571980	9730	9730	9730	9730	0
32	20230830	195800	71571980	9730	9730	9730	9730	50
33	20230830	195700	71571980	9730	9730	9730	9730	0
34	20230830	195600	71571980	9730	9730	9730	9730	0
35	20230830	195500	71571980	9730	9730	9730	9730	0
36	20230830	195400	71571980	9730	9730	9730	9730	0
37	20230830	195300	71571980	9730	9730	9730	9730	0
38	20230830	195200	71571980	9730	9730	9730	9730	0
39	20230830	195100	71571980	9730	9730	9730	9730	0
40	20230830	195000	71571980	9730	9730	9730	9730	0
41	20230830	194900	71571980	9730	9730	9730	9730	0
42	20230830	194800	71571980	9730	9730	9730	9730	0
43	20230830	194700	71571980	9730	9730	9730	9730	0
44	20230830	194600	71571980	9730	9730	9730	9730	0
45	20230830	194500	71571980	9730	9730	9730	9730	0
46	20230830	194400	71571980	9730	9730	9730	9730	0
47	20230830	194300	71571980	9730	9730	9730	9730	0
48	20230830	194200	71571980	9730	9730	9730	9730	0
49	20230830	194100	71571980	9730	9730	9730	9730	0
50	20230830	194000	71571980	9730	9730	9730	9730	0
51	20230830	193900	71571980	9730	9730	9730	9730	0
52	20230830	193800	71571980	9730	9730	9730	9730	0
53	20230830	193700	71571980	9730	9730	9730	9730	0
54	20230830	193600	71571980	9730	9730	9730	9730	0
55	20230830	193500	71571980	9730	9730	9730	9730	0
56	20230830	193400	71571980	9730	9730	9730	9730	0
57	20230830	193300	71571980	9730	9730	9730	9730	0
58	20230830	193200	71571980	9730	9730	9730	9730	0
59	20230830	193100	71571980	9730	9730	9730	9730	0
60	20230830	193000	71571980	9730	9730	9730	9730	0
61	20230830	192900	71571980	9730	9730	9730	9730	0
62	20230830	192800	71571980	9730	9730	9730	9730	50
63	20230830	192700	71571980	9730	9730	9730	9730	0
64	20230830	192600	71571980	9730	9730	9730	9730	0
65	20230830	192500	71571980	9730	9730	9730	9730	0
66	20230830	192400	71571980	9730	9730	9730	9730	0
67	20230830	192300	71571980	9730	9730	9730	9730	0
68	20230830	192200	71571980	9730	9730	9730	9730	0
69	20230830	192100	71571980	9730	9730	9730	9730	0
70	20230830	192000	71571980	9730	9730	9730	9730	0
71	20230830	191900	71571980	9730	9730	9730	9730	0
72	20230830	191800	71571980	9730	9730	9730	9730	0
73	20230830	191700	71571980	9730	9730	9730	9730	0
74	20230830	191600	71571980	9730	9730	9730	9730	0
75	20230830	191500	71571980	9730	9730	9730	9730	0
76	20230830	191400	71571980	9730	9730	9730	9730	0
77	20230830	191300	71571980	9730	9730	9730	9730	0
78	20230830	191200	71571980	9730	9730	9730	9730	0
79	20230830	191100	71571980	9730	9730	9730	9730	0
80	20230830	191000	71571980	9730	9730	9730	9730	0
81	20230830	190900	71571980	9730	9730	9730	9730	0
82	20230830	190800	71571980	9730	9730	9730	9730	0
83	20230830	190700	71571980	9730	9730	9730	9730	0
84	20230830	190600	71571980	9730	9730	9730	9730	0
85	20230830	190500	71571980	9730	9730	9730	9730	0
86	20230830	190400	71571980	9730	9730	9730	9730	0
87	20230830	190300	71571980	9730	9730	9730	9730	0
88	20230830	190200	71571980	9730	9730	9730	9730	0
89	20230830	190100	71571980	9730	9730	9730	9730	0
90	20230830	190000	71571980	9730	9730	9730	9730	0
91	20230830	185900	71571980	9730	9730	9730	9730	0
92	20230830	185800	71571980	9730	9730	9730	9730	50
93	20230830	185700	71571980	9730	9730	9730	9730	0
94	20230830	185600	71571980	9730	9730	9730	9730	0
95	20230830	185500	71571980	9730	9730	9730	9730	0
96	20230830	185400	71571980	9730	9730	9730	9730	0
97	20230830	185300	71571980	9730	9730	9730	9730	0
98	20230830	185200	71571980	9730	9730	9730	9730	0
99	20230830	185100	71571980	9730	9730	9730	9730	0
100	20230830	185000	71571980	9730	9730	9730	9730	0
101	20230830	184900	71571980	9730	9730	9730	9730	0
102	20230830	184800	71571980	9730	9730	9730	9730	0
103	20230830	184700	71571980	9730	9730	9730	9730	0
104	20230830	184600	71571980	9730	9730	9730	9730	0
105	20230830	184500	71571980	9730	9730	9730	9730	0
106	20230830	184400	71571980	9730	9730	9730	9730	0
107	20230830	184300	71571980	9730	9730	9730	9730	0
108	20230830	184200	71571980	9730	9730	9730	9730	0
109	20230830	184100	71571980	9730	9730	9730	9730	0
110	20230830	184000	71571980	9730	9730	9730	9730	0
111	20230830	183900	71571980	9730	9730	9730	9730	0
112	20230830	183800	71571980	9730	9730	9730	9730	0
113	20230830	183700	71571980	9730	9730	9730	9730	0
114	20230830	183600	71571980	9730	9730	9730	9730	0
115	20230830	183500	71571980	9730	9730	9730	9730	0
116	20230830	183400	71571980	9730	9730	9730	9730	0
117	20230830	183300	71571980	9730	9730	9730	9730	0
118	20230830	183200	71571980	9730	9730	9730	9730	0
119	20230830	183100	71571980	9730	9730	9730	9730	0
120	20230830	183000	71571980	9730	9730	9730	9730	0
121	20230830	182900	71571980	9730	9730	9730	9730	0
122	20230830	182800	71571980	9730	9730	9730	9730	50
123	20230830	182700	71571980	9730	9730	9730	9730	0
124	20230830	182600	71571980	9730	9730	9730	9730	0
125	20230830	182500	71571980	9730	9730	9730	9730	0
126	20230830	182400	71571980	9730	9730	9730	9730	0
127	20230830	182300	71571980	9730	9730	9730	9730	0
128	20230830	182200	71571980	9730	9730	9730	9730	0
129	20230830	182100	71571980	9730	9730	9730	9730	0
130	20230830	182000	71571980	9730	9730	9730	9730	0
131	20230830	181900	71571980	9730	9730	9730	9730	0
132	20230830	181800	71571980	9730	9730	9730	9730	0
133	20230830	181700	71571980	9730	9730	9730	9730	0
134	20230830	181600	71571980	9730	9730	9730	9730	0
135	20230830	181500	71571980	9730	9730	9730	9730	0
136	20230830	181400	71571980	9730	9730	9730	9730	0
137	20230830	181300	71571980	9730	9730	9730	9730	0
138	20230830	181200	71571980	9730	9730	9730	9730	0
139	20230830	181100	71571980	9730	9730	9730	9730	0
140	20230830	181000	71571980	9730	9730	9730	9730	0
141	20230830	180900	71571980	9730	9730	9730	9730	0
142	20230830	180800	71571980	9730	9730	9730	9730	0
143	20230830	180700	71571980	9730	9730	9730	9730	0
144	20230830	180600	71571980	9730	9730	9730	9730	0
145	20230830	180500	71571980	9730	9730	9730	9730	0
146	20230830	180400	71571980	9730	9730	9730	9730	0
147	20230830	180300	71571980	9730	9730	9730	9730	0
148	20230830	180200	71571980	9730	9730	9730	9730	0
149	20230830	180100	71571980	9730	9730	9730	9730	0
150	20230830	180000	71571980	9730	9730	9730	9730	0
151	20230830	175900	71571980	9730	9730	9730	9730	0
152	20230830	175800	71571980	9730	9730	9730	9730	50
153	20230830	175700	71571980	9730	9730	9730	9730	0
154	20230830	175600	71571980	9730	9730	9730	9730	0
155	20230830	175500	71571980	9730	9730	9730	9730	0
156	20230830	175400	71571980	9730	9730	9730	9730	0
157	20230830	175300	71571980	9730	9730	9730	9730	0
158	20230830	175200	71571980	9730	9730	9730	9730	0
159	20230830	175100	71571980	9730	9730	9730	9730	0
160	20230830	175000	71571980	9730	9730	9730	9730	0
161	20230830	174900	71571980	9730	9730	9730	9730	0
162	20230830	174800	71571980	9730	9730	9730	9730	0
163	20230830	174700	71571980	9730	9730	9730	9730	0
164	20230830	174600	71571980	9730	9730	9730	9730	0
165	20230830	174500	71571980	9730	9730	9730	9730	0
166	20230830	174400	71571980	9730	9730	9730	9730	0
167	20230830	174300	71571980	9730	9730	9730	9730	0
168	20230830	174200	71571980	9730	9730	9730	9730	0
169	20230830	174100	71571980	9730	9730	9730	9730	0
170	20230830	174000	71571980	9730	9730	9730	9730	0
171	20230830	173900	71571980	9730	9730	9730	9730	0
172	20230830	173800	71571980	9730	9730	9730	9730	0
173	20230830	173700	71571980	9730	9730	9730	9730	0
174	20230830	173600	71571980	9730	9730	9730	9730	0
175	20230830	173500	71571980	9730	9730	9730	9730	0
176	20230830	173400	71571980	9730	9730	9730	9730	0
177	20230830	173300	71571980	9730	9730	9730	9730	0
178	20230830	173200	71571980	9730	9730	9730	9730	0
179	20230830	173100	71571980	9730	9730	9730	9730	0
180	20230830	173000	71571980	9730	9730	9730	9730	0
181	20230830	172900	71571980	9730	9730	9730	9730	0
182	20230830	172800	71571980	9730	9730	9730	9730	50
183	20230830	172700	71571980	9730	9730	9730	9730	0
184	20230830	172600	71571980	9730	9730	9730	9730	0
185	20230830	172500	71571980	9730	9730	9730	9730	0
186	20230830	172400	71571980	9730	9730	9730	9730	0
187	20230830	172300	71571980	9730	9730	9730	9730	0
188	20230830	172200	71571980	9730	9730	9730	9730	0
189	20230830	172100	71571980	9730	9730	9730	9730	0
190	20230830	172000	71571980	9730	9730	9730	9730	0
191	20230830	171900	71571980	9730	9730	9730	9730	0
192	20230830	171800	71571980	9730	9730	9730	9730	0
193	20230830	171700	71571980	9730	9730	9730	9730	0
194	20230830	171600	71571980	9730	9730	9730	9730	0
195	20230830	171500	71571980	9730	9730	9730	9730	0
196	20230830	171400	71571980	9730	9730	9730	9730	0
197	20230830	171300	71571980	9730	9730	9730	9730	0
198	20230830	171200	71571980	9730	9730	9730	9730	0
199	20230830	171100	71571980	9730	9730	9730	9730	0
200	20230830	171000	71571980	9730	9730	9730	9730	0
201	20230830	170900	71571980	9730	9730	9730	9730	0
202	20230830	170800	71571980	9730	9730	9730	9730	0
203	20230830	170700	71571980	9730	9730	9730	9730	0
204	20230830	170600	71571980	9730	9730	9730	9730	0
205	20230830	170500	71571980	9730	9730	9730	9730	0
206	20230830	170400	71571980	9730	9730	9730	9730	0
207	20230830	170300	71571980	9730	9730	9730	9730	0
208	20230830	170200	71571980	9730	9730	9730	9730	0
209	20230830	170100	71571980	9730	9730	9730	9730	0
210	20230830	170000	71571980	9730	9730	9730	9730	0
211	20230830	165900	71571980	9730	9730	9730	9730	0
212	20230830	165800	71571980	9730	9730	9730	9730	50
213	20230830	165700	71571980	9730	9730	9730	9730	0
214	20230830	165600	71571980	9730	9730	9730	9730	0
215	20230830	165500	71571980	9730	9730	9730	9730	0
216	20230830	165400	71571980	9730	9730	9730	9730	0
217	20230830	165300	71571980	9730	9730	9730	9730	0
218	20230830	165200	71571980	9730	9730	9730	9730	0
219	20230830	165100	71571980	9730	9730	9730	9730	0
220	20230830	165000	71571980	9730	9730	9730	9730	0
221	20230830	164900	71571980	9730	9730	9730	9730	0
222	20230830	164800	71571980	9730	9730	9730	9730	0
223	20230830	164700	71571980	9730	9730	9730	9730	0
224	20230830	164600	71571980	9730	9730	9730	9730	0
225	20230830	164500	71571980	9730	9730	9730	9730	0
226	20230830	164400	71571980	9730	9730	9730	9730	0
227	20230830	164300	71571980	9730	9730	9730	9730	0
228	20230830	164200	71571980	9730	9730	9730	9730	0
229	20230830	164100	71571980	9730	9730	9730	9730	0
230	20230830	164000	71571980	9730	9730	9730	9730	0
231	20230830	163900	71571980	9730	9730	9730	9730	0
232	20230830	163800	71571980	9730	9730	9730	9730	0
233	20230830	163700	71571980	9730	9730	9730	9730	0
234	20230830	163600	71571980	9730	9730	9730	9730	0
235	20230830	163500	71571980	9730	9730	9730	9730	0
236	20230830	163400	71571980	9730	9730	9730	9730	0
237	20230830	163300	71571980	9730	9730	9730	9730	0
238	20230830	163200	71571980	9730	9730	9730	9730	0
239	20230830	163100	71571980	9730	9730	9730	9730	0
240	20230830	163000	71571980	9730	9730	9730	9730	0
241	20230830	162900	71571980	9730	9730	9730	9730	0
242	20230830	162800	71571980	9730	9730	9730	9730	50
243	20230830	162700	71571980	9730	9730	9730	9730	0
244	20230830	162600	71571980	9730	9730	9730	9730	0
245	20230830	162500	71571980	9730	9730	9730	9730	0
246	20230830	162400	71571980	9730	9730	9730	9730	0
247	20230830	162300	71571980	9730	9730	9730	9730	0
248	20230830	162200	71571980	9730	9730	9730	9730	0
249	20230830	162100	71571980	9730	9730	9730	9730	0
250	20230830	162000	71571980	9730	9730	9730	9730	0
251	20230830	161900	71571980	9730	9730	9730	9730	0
252	20230830	161800	71571980	9730	9730	9730	9730	0
253	20230830	161700	71571980	9730	9730	9730	9730	0
254	20230830	161600	71571980	9730	9730	9730	9730	0
255	20230830	161500	71571980	9730	9730	9730	9730	0
256	20230830	161400	71571980	9730	9730	9730	9730	0
257	20230830	161300	71571980	9730	9730	9730	9730	0
258	20230830	161200	71571980	9730	9730	9730	9730	0
259	20230830	161100	71571980	9730	9730	9730	9730	0
260	20230830	161000	71571980	9730	9730	9730	9730	0
261	20230830	160900	71571980	9730	9730	9730	9730	0
262	20230830	160800	71571980	9730	9730	9730	9730	0
263	20230830	160700	71571980	9730	9730	9730	9730	0
264	20230830	160600	71571980	9730	9730	9730	9730	0
265	20230830	160500	71571980	9730	9730	9730	9730	0
266	20230830	160400	71571980	9730	9730	9730	9730	0
267	20230830	160300	71571980	9730	9730	9730	9730	0
268	20230830	160200	71571980	9730	9730	9730	9730	0
269	20230830	160100	71571980	9730	9730	9730	9730	0
270	20230830	160000	71571980	9730	9730	9730	9730	0
271	20230830	155900	71571980	9730	9730	9730	9730	0
272	20230830	155800	71571980	9730	9730	9730	9730	50
273	20230830	155700	71571980	9730	9730	9730	9730	0
274	20230830	155600	71571980	9730	9730	9730	9730	0
275	20230830	155500	71571980	9730	9730	9730	9730	0
276	20230830	155400	71571980	9730	9730	9730	9730	0
277	20230830	155300	71571980	9730	9730	9730	9730	0
278	20230830	155200	71571980	9730	9730	9730	9730	0
279	20230830	155100	71571980	9730	9730	9730	9730	0
280	20230830	155000	71571980	9730	9730	9730	9730	0
281	20230830	154900	71571980	9730	9730	9730	9730	0
282	20230830	154800	71571980	9730	9730	9730	9730	0
283	20230830	154700	71571980	9730	9730	9730	9730	0
284	20230830	154600	71571980	9730	9730	9730	9730	0
285	20230830	154500	71571980	9730	9730	9730	9730	0
286	20230830	154400	71571980	9730	9730	9730	9730	0
287	20230830	154300	71571980	9730	9730	9730	9730	0
288	20230830	154200	71571980	9730	9730	9730	9730	0
289	20230830	154100	71571980	9730	9730	9730	9730	0
290	20230830	154000	71571980	9730	9730	9730	9730	0
291	20230830	153900	71571980	9730	9730	9730	9730	0
292	20230830	153800	71571980	9730	9730	9730	9730	0
293	20230830	153700	71571980	9730	9730	9730	9730	0
294	20230830	153600	71571980	9730	9730	9730	9730	0
295	20230830	153500	71571980	9730	9730	9730	9730	0
296	20230830	153400	71571980	9730	9730	9730	9730	0
297	20230830	153300	71571980	9730	9730	9730	9730	0
298	20230830	153200	71571980	9730	9730	9730	9730	0
299	20230830	153100	71571980	9730	9730	9730	9730	0
300	20230830	153000	71571980	9730	9730	9730	9730	50
301	20230830	152900	71085480	9670	9670	9670	9670	0
302	20230830	152800	71085480	9670	9670	9670	9670	0
303	20230830	152700	71085480	9670	9670	9670	9670	0
304	20230830	152600	71085480	9670	9670	9670	9670	0
305	20230830	152500	71085480	9670	9670	9670	9670	0
306	20230830	152400	71085480	9670	9670	9670	9670	0
307	20230830	152300	71085480	9670	9670	9670	9670	0
308	20230830	152200	71085480	9670	9670	9670	9670	0
309	20230830	152100	71085480	9670	9670	9670	9670	0
310	20230830	152000	71085480	9670	9670	9670	9670	0
311	20230830	151900	71085480	9670	9670	9670	9670	0
312	20230830	151800	71085480	9670	9670	9670	9670	0
313	20230830	151700	71085480	9670	9670	9670	9670	0
314	20230830	151600	71085480	9670	9670	9670	9670	0
315	20230830	151500	71085480	9670	9670	9670	9670	0
316	20230830	151400	71085480	9670	9670	9670	9670	0
317	20230830	151300	71085480	9670	9670	9670	9670	0
318	20230830	151200	71085480	9670	9670	9670	9670	99
319	20230830	151100	70128150	9740	9740	9740	9740	0
320	20230830	151000	70128150	9740	9740	9740	9740	2
321	20230830	150900	70108670	9740	9740	9740	9740	0
322	20230830	150800	70108670	9740	9740	9740	9740	0
323	20230830	150700	70108670	9740	9740	9740	9740	0
324	20230830	150600	70108670	9740	9740	9740	9740	0
325	20230830	150500	70108670	9740	9740	9740	9740	0
326	20230830	150400	70108670	9740	9740	9740	9740	0
327	20230830	150300	70108670	9740	9740	9740	9740	0
328	20230830	150200	70108670	9740	9740	9740	9740	50
329	20230830	150100	69621670	9740	9740	9740	9740	0
330	20230830	150000	69621670	9740	9740	9740	9740	0
331	20230830	145900	69621670	9740	9740	9740	9740	0
332	20230830	145800	69621670	9740	9740	9740	9740	0
333	20230830	145700	69621670	9740	9740	9740	9740	0
334	20230830	145600	69621670	9740	9740	9740	9740	0
335	20230830	145500	69621670	9740	9740	9740	9740	0
336	20230830	145400	69621670	9740	9740	9740	9740	0
337	20230830	145300	69621670	9740	9740	9740	9740	0
338	20230830	145200	69621670	9740	9740	9740	9740	0
339	20230830	145100	69621670	9740	9740	9740	9740	0
340	20230830	145000	69621670	9740	9740	9740	9740	0
341	20230830	144900	69621670	9740	9740	9740	9740	0
342	20230830	144800	69621670	9740	9740	9740	9740	0
343	20230830	144700	69621670	9740	9740	9740	9740	0
344	20230830	144600	69621670	9740	9740	9740	9740	0
345	20230830	144500	69621670	9740	9740	9740	9740	0
346	20230830	144400	69621670	9740	9740	9740	9740	0
347	20230830	144300	69621670	9740	9740	9740	9740	0
348	20230830	144200	69621670	9740	9740	9740	9740	0
349	20230830	144100	69621670	9740	9740	9740	9740	0
350	20230830	144000	69621670	9740	9740	9740	9740	0
351	20230830	143900	69621670	9740	9740	9740	9740	0
352	20230830	143800	69621670	9740	9740	9740	9740	0
353	20230830	143700	69621670	9740	9740	9740	9740	0
354	20230830	143600	69621670	9740	9740	9740	9740	0
355	20230830	143500	69621670	9740	9740	9740	9740	0
356	20230830	143400	69621670	9740	9740	9740	9740	0
357	20230830	143300	69621670	9740	9740	9740	9740	0
358	20230830	143200	69621670	9740	9740	9740	9740	0
359	20230830	143100	69621670	9740	9740	9740	9740	0
360	20230830	143000	69621670	9740	9740	9740	9740	0
361	20230830	142900	69621670	9740	9740	9740	9740	0
362	20230830	142800	69621670	9740	9740	9740	9740	0
363	20230830	142700	69621670	9740	9740	9740	9740	0
364	20230830	142600	69621670	9740	9740	9740	9740	0
365	20230830	142500	69621670	9740	9740	9740	9740	0
366	20230830	142400	69621670	9740	9740	9740	9740	0
367	20230830	142300	69621670	9740	9740	9740	9740	0
368	20230830	142200	69621670	9740	9740	9740	9740	0
369	20230830	142100	69621670	9740	9740	9740	9740	0
370	20230830	142000	69621670	9740	9740	9740	9740	0
371	20230830	141900	69621670	9740	9740	9740	9740	0
372	20230830	141800	69621670	9740	9740	9740	9740	0
373	20230830	141700	69621670	9740	9740	9740	9740	0
374	20230830	141600	69621670	9740	9740	9740	9740	0
375	20230830	141500	69621670	9740	9740	9740	9740	0
376	20230830	141400	69621670	9740	9740	9740	9740	0
377	20230830	141300	69621670	9740	9740	9740	9740	0
378	20230830	141200	69621670	9740	9740	9740	9740	0
379	20230830	141100	69621670	9740	9740	9740	9740	0
380	20230830	141000	69621670	9740	9740	9740	9740	0
381	20230830	140900	69621670	9740	9740	9740	9740	0
382	20230830	140800	69621670	9740	9740	9740	9740	0
383	20230830	140700	69621670	9740	9740	9740	9740	0
384	20230830	140600	69621670	9740	9740	9740	9740	0
385	20230830	140500	69621670	9740	9740	9740	9740	0
386	20230830	140400	69621670	9740	9740	9740	9740	0
387	20230830	140300	69621670	9740	9740	9740	9740	0
388	20230830	140200	69621670	9740	9740	9740	9740	0
389	20230830	140100	69621670	9740	9740	9740	9740	0
390	20230830	140000	69621670	9740	9740	9740	9740	0
391	20230830	135900	69621670	9740	9740	9740	9740	0
392	20230830	135800	69621670	9740	9740	9740	9740	9
393	20230830	135700	69534010	9680	9680	9680	9680	0
394	20230830	135600	69534010	9680	9680	9680	9680	0
395	20230830	135500	69534010	9680	9680	9680	9680	0
396	20230830	135400	69534010	9680	9680	9680	9680	0
397	20230830	135300	69534010	9680	9680	9680	9680	0
398	20230830	135200	69534010	9680	9680	9680	9680	0
399	20230830	135100	69534010	9680	9680	9680	9680	0
400	20230830	135000	69534010	9680	9680	9680	9680	0
401	20230830	134900	69534010	9680	9680	9680	9680	0
402	20230830	134800	69534010	9680	9680	9680	9680	1
403	20230830	134700	69524330	9670	9670	9670	9670	0
404	20230830	134600	69524330	9670	9670	9670	9670	0
405	20230830	134500	69524330	9670	9670	9670	9670	1
406	20230830	134400	69514660	9740	9740	9740	9740	0
407	20230830	134300	69514660	9740	9740	9740	9740	0
408	20230830	134200	69514660	9740	9740	9740	9740	0
409	20230830	134100	69514660	9740	9740	9740	9740	0
410	20230830	134000	69514660	9740	9740	9740	9740	0
411	20230830	133900	69514660	9740	9740	9740	9740	0
412	20230830	133800	69514660	9740	9740	9740	9740	0
413	20230830	133700	69514660	9740	9740	9740	9740	0
414	20230830	133600	69514660	9740	9740	9740	9740	0
415	20230830	133500	69514660	9740	9740	9740	9740	0
416	20230830	133400	69514660	9740	9740	9740	9740	0
417	20230830	133300	69514660	9740	9740	9740	9740	0
418	20230830	133200	69514660	9740	9740	9740	9740	0
419	20230830	133100	69514660	9740	9740	9740	9740	0
420	20230830	133000	69514660	9740	9740	9740	9740	0
421	20230830	132900	69514660	9740	9740	9740	9740	0
422	20230830	132800	69514660	9740	9740	9740	9740	0
423	20230830	132700	69514660	9740	9740	9740	9740	0
424	20230830	132600	69514660	9740	9740	9740	9740	0
425	20230830	132500	69514660	9740	9740	9740	9740	0
426	20230830	132400	69514660	9740	9740	9740	9740	0
427	20230830	132300	69514660	9740	9740	9740	9740	0
428	20230830	132200	69514660	9740	9740	9740	9740	0
429	20230830	132100	69514660	9740	9740	9740	9740	0
430	20230830	132000	69514660	9740	9740	9740	9740	0
431	20230830	131900	69514660	9740	9740	9740	9740	0
432	20230830	131800	69514660	9740	9740	9740	9740	0
433	20230830	131700	69514660	9740	9740	9740	9740	0
434	20230830	131600	69514660	9740	9740	9740	9740	0
435	20230830	131500	69514660	9740	9740	9740	9740	0
436	20230830	131400	69514660	9740	9740	9740	9740	0
437	20230830	131300	69514660	9740	9740	9740	9740	0
438	20230830	131200	69514660	9740	9740	9740	9740	0
439	20230830	131100	69514660	9740	9740	9740	9740	0
440	20230830	131000	69514660	9740	9740	9740	9740	0
441	20230830	130900	69514660	9740	9740	9740	9740	0
442	20230830	130800	69514660	9740	9740	9740	9740	0
443	20230830	130700	69514660	9740	9740	9740	9740	0
444	20230830	130600	69514660	9740	9740	9740	9740	0
445	20230830	130500	69514660	9740	9740	9740	9740	0
446	20230830	130400	69514660	9740	9740	9740	9740	0
447	20230830	130300	69514660	9740	9740	9740	9740	0
448	20230830	130200	69514660	9740	9740	9740	9740	0
449	20230830	130100	69514660	9740	9740	9740	9740	0
450	20230830	130000	69514660	9740	9740	9740	9740	0
451	20230830	125900	69514660	9740	9740	9740	9740	0
452	20230830	125800	69514660	9740	9740	9740	9740	7
453	20230830	125700	69446480	9740	9740	9740	9740	0
454	20230830	125600	69446480	9740	9740	9740	9740	0
455	20230830	125500	69446480	9740	9740	9740	9740	0
456	20230830	125400	69446480	9740	9740	9740	9740	0
457	20230830	125300	69446480	9740	9740	9740	9740	0
458	20230830	125200	69446480	9740	9740	9740	9740	0
459	20230830	125100	69446480	9740	9740	9740	9740	0
460	20230830	125000	69446480	9740	9740	9740	9740	0
461	20230830	124900	69446480	9740	9740	9740	9740	3
462	20230830	124800	69417260	9740	9740	9740	9740	0
463	20230830	124700	69417260	9740	9740	9740	9740	0
464	20230830	124600	69417260	9740	9740	9740	9740	0
465	20230830	124500	69417260	9740	9740	9740	9740	65
466	20230830	124400	68784160	9750	9750	9750	9750	0
467	20230830	124300	68784160	9750	9750	9750	9750	0
468	20230830	124200	68784160	9750	9750	9750	9750	0
469	20230830	124100	68784160	9750	9750	9750	9750	0
470	20230830	124000	68784160	9750	9750	9750	9750	0
471	20230830	123900	68784160	9750	9750	9750	9750	0
472	20230830	123800	68784160	9750	9750	9750	9750	0
473	20230830	123700	68784160	9750	9750	9750	9750	0
474	20230830	123600	68784160	9750	9750	9750	9750	0
475	20230830	123500	68784160	9750	9750	9750	9750	0
476	20230830	123400	68784160	9750	9750	9750	9750	0
477	20230830	123300	68784160	9750	9750	9750	9750	0
478	20230830	123200	68784160	9750	9750	9750	9750	0
479	20230830	123100	68784160	9750	9750	9750	9750	10
480	20230830	123000	68686660	9670	9670	9670	9670	0
481	20230830	122900	68686660	9670	9670	9670	9670	0
482	20230830	122800	68686660	9670	9670	9670	9670	0
483	20230830	122700	68686660	9670	9670	9670	9670	0
484	20230830	122600	68686660	9670	9670	9670	9670	0
485	20230830	122500	68686660	9670	9670	9670	9670	0
486	20230830	122400	68686660	9670	9670	9670	9670	0
487	20230830	122300	68686660	9670	9670	9670	9670	0
488	20230830	122200	68686660	9670	9670	9670	9670	93
489	20230830	122100	67787350	9670	9670	9670	9670	0
490	20230830	122000	67787350	9670	9670	9670	9670	0
491	20230830	121900	67787350	9670	9670	9670	9670	0
492	20230830	121800	67787350	9670	9670	9670	9670	0
493	20230830	121700	67787350	9670	9670	9670	9670	0
494	20230830	121600	67787350	9670	9670	9670	9670	0
495	20230830	121500	67787350	9670	9670	9670	9670	0
496	20230830	121400	67787350	9670	9670	9670	9670	0
497	20230830	121300	67787350	9670	9670	9670	9670	0
498	20230830	121200	67787350	9670	9670	9670	9670	0
499	20230830	121100	67787350	9670	9670	9670	9670	0
500	20230830	121000	67787350	9670	9670	9670	9670	0
501	20230830	120900	67787350	9670	9670	9670	9670	0
502	20230830	120800	67787350	9670	9670	9670	9670	0
503	20230830	120700	67787350	9670	9670	9670	9670	0
504	20230830	120600	67787350	9670	9670	9670	9670	0
505	20230830	120500	67787350	9670	9670	9670	9670	0
506	20230830	120400	67787350	9670	9670	9670	9670	0
507	20230830	120300	67787350	9670	9670	9670	9670	0
508	20230830	120200	67787350	9670	9670	9670	9670	0
509	20230830	120100	67787350	9670	9670	9670	9670	0
510	20230830	120000	67787350	9670	9670	9670	9670	0
511	20230830	115900	67787350	9670	9670	9670	9670	0
512	20230830	115800	67787350	9670	9670	9670	9670	0
513	20230830	115700	67787350	9670	9670	9670	9670	0
514	20230830	115600	67787350	9670	9670	9670	9670	7
515	20230830	115500	67719660	9670	9670	9670	9670	0
516	20230830	115400	67719660	9670	9670	9670	9670	0
517	20230830	115300	67719660	9670	9670	9670	9670	0
518	20230830	115200	67719660	9670	9670	9670	9670	0
519	20230830	115100	67719660	9670	9670	9670	9670	0
520	20230830	115000	67719660	9670	9670	9670	9670	0
521	20230830	114900	67719660	9670	9670	9670	9670	0
522	20230830	114800	67719660	9670	9670	9670	9670	0
523	20230830	114700	67719660	9670	9670	9670	9670	0
524	20230830	114600	67719660	9670	9670	9670	9670	0
525	20230830	114500	67719660	9670	9670	9670	9670	0
526	20230830	114400	67719660	9670	9670	9670	9670	0
527	20230830	114300	67719660	9670	9670	9670	9670	0
528	20230830	114200	67719660	9670	9670	9670	9670	0
529	20230830	114100	67719660	9670	9670	9670	9670	0
530	20230830	114000	67719660	9670	9670	9670	9670	0
531	20230830	113900	67719660	9670	9670	9670	9670	98
532	20230830	113800	66772000	9670	9670	9670	9670	0
533	20230830	113700	66772000	9670	9670	9670	9670	18
534	20230830	113600	66597940	9670	9670	9670	9670	0
535	20230830	113500	66597940	9670	9670	9670	9670	0
536	20230830	113400	66597940	9670	9670	9670	9670	0
537	20230830	113300	66597940	9670	9670	9670	9670	0
538	20230830	113200	66597940	9670	9670	9670	9670	0
539	20230830	113100	66597940	9670	9670	9670	9670	0
540	20230830	113000	66597940	9670	9670	9670	9670	0
541	20230830	112900	66597940	9670	9670	9670	9670	0
542	20230830	112800	66597940	9670	9670	9670	9670	0
543	20230830	112700	66597940	9670	9670	9670	9670	0
544	20230830	112600	66597940	9670	9670	9670	9670	0
545	20230830	112500	66597940	9670	9670	9670	9670	0
546	20230830	112400	66597940	9670	9670	9670	9670	0
547	20230830	112300	66597940	9670	9670	9670	9670	0
548	20230830	112200	66597940	9670	9670	9670	9670	0
549	20230830	112100	66597940	9670	9670	9670	9670	0
550	20230830	112000	66597940	9670	9670	9670	9670	249
551	20230830	111900	64190110	9670	9700	9700	9670	949
552	20230830	111800	54999830	9830	9830	9830	9830	0
553	20230830	111700	54999830	9830	9830	9830	9830	0
554	20230830	111600	54999830	9830	9830	9830	9830	0
555	20230830	111500	54999830	9830	9830	9830	9830	0
556	20230830	111400	54999830	9830	9830	9830	9830	0
557	20230830	111300	54999830	9830	9830	9830	9830	30
558	20230830	111200	54704930	9830	9830	9830	9830	0
559	20230830	111100	54704930	9830	9830	9830	9830	0
560	20230830	111000	54704930	9830	9830	9830	9830	213
561	20230830	110900	52611140	9830	9830	9830	9830	0
562	20230830	110800	52611140	9830	9830	9830	9830	0
563	20230830	110700	52611140	9830	9830	9830	9830	0
564	20230830	110600	52611140	9830	9830	9830	9830	100
565	20230830	110500	51628140	9830	9830	9830	9830	69
566	20230830	110400	50949870	9830	9830	9830	9830	0
567	20230830	110300	50949870	9830	9830	9830	9830	0
568	20230830	110200	50949870	9830	9830	9830	9830	0
569	20230830	110100	50949870	9830	9830	9830	9830	0
570	20230830	110000	50949870	9830	9830	9830	9830	0
571	20230830	105900	50949870	9830	9830	9830	9830	0
572	20230830	105800	50949870	9830	9830	9830	9830	0
573	20230830	105700	50949870	9830	9830	9830	9830	0
574	20230830	105600	50949870	9830	9830	9830	9830	0
575	20230830	105500	50949870	9830	9830	9830	9830	0
576	20230830	105400	50949870	9830	9830	9830	9830	0
577	20230830	105300	50949870	9830	9830	9830	9830	0
578	20230830	105200	50949870	9830	9830	9830	9830	0
579	20230830	105100	50949870	9830	9830	9830	9830	0
580	20230830	105000	50949870	9830	9830	9830	9830	0
581	20230830	104900	50949870	9830	9830	9830	9830	0
582	20230830	104800	50949870	9830	9830	9830	9830	0
583	20230830	104700	50949870	9830	9830	9830	9830	0
584	20230830	104600	50949870	9830	9830	9830	9830	32
585	20230830	104500	50635310	9830	9830	9830	9830	0
586	20230830	104400	50635310	9830	9830	9830	9830	0
587	20230830	104300	50635310	9830	9830	9830	9830	116
588	20230830	104200	49495030	9830	9830	9830	9830	0
589	20230830	104100	49495030	9830	9830	9830	9830	0
590	20230830	104000	49495030	9830	9830	9830	9830	0
591	20230830	103900	49495030	9830	9830	9830	9830	0
592	20230830	103800	49495030	9830	9830	9830	9830	190
593	20230830	103700	47627330	9830	9830	9830	9830	0
594	20230830	103600	47627330	9830	9830	9830	9830	0
595	20230830	103500	47627330	9830	9830	9830	9830	0
596	20230830	103400	47627330	9830	9830	9830	9830	0
597	20230830	103300	47627330	9830	9830	9830	9830	0
598	20230830	103200	47627330	9830	9830	9830	9830	515
599	20230830	103100	42564880	9830	9830	9830	9830	0
600	20230830	103000	42564880	9830	9830	9830	9830	99
601	20230830	102900	41591710	9830	9830	9830	9830	0
602	20230830	102800	41591710	9830	9830	9830	9830	0
603	20230830	102700	41591710	9830	9670	9830	9670	2
604	20230830	102600	41572210	9670	9670	9670	9670	0
605	20230830	102500	41572210	9670	9670	9670	9670	0
606	20230830	102400	41572210	9670	9670	9670	9670	0
607	20230830	102300	41572210	9670	9670	9670	9670	0
608	20230830	102200	41572210	9670	9670	9670	9670	0
609	20230830	102100	41572210	9670	9670	9670	9670	0
610	20230830	102000	41572210	9670	9670	9670	9670	0
611	20230830	101900	41572210	9670	9670	9670	9670	0
612	20230830	101800	41572210	9670	9670	9670	9670	0
613	20230830	101700	41572210	9670	9670	9670	9670	0
614	20230830	101600	41572210	9670	9670	9670	9670	0
615	20230830	101500	41572210	9670	9670	9670	9670	0
616	20230830	101400	41572210	9670	9670	9670	9670	0
617	20230830	101300	41572210	9670	9670	9670	9670	0
618	20230830	101200	41572210	9670	9670	9670	9670	0
619	20230830	101100	41572210	9670	9670	9670	9670	875
620	20230830	101000	33110960	9670	9670	9670	9670	0
621	20230830	100900	33110960	9670	9670	9670	9670	0
622	20230830	100800	33110960	9670	9670	9670	9670	39
623	20230830	100700	32733830	9660	9660	9660	9660	0
624	20230830	100600	32733830	9660	9660	9660	9660	0
625	20230830	100500	32733830	9660	9660	9660	9660	0
626	20230830	100400	32733830	9660	9660	9660	9660	0
627	20230830	100300	32733830	9660	9660	9660	9660	0
628	20230830	100200	32733830	9660	9660	9660	9660	0
629	20230830	100100	32733830	9660	9660	9660	9660	5
630	20230830	100000	32685530	9660	9660	9660	9660	34
631	20230830	095900	32357090	9660	9660	9660	9660	0
632	20230830	095800	32357090	9660	9660	9660	9660	0
633	20230830	095700	32357090	9660	9660	9660	9660	0
634	20230830	095600	32357090	9660	9660	9660	9660	20
635	20230830	095500	32163890	9660	9660	9660	9660	0
636	20230830	095400	32163890	9660	9660	9660	9660	0
637	20230830	095300	32163890	9660	9660	9660	9660	0
638	20230830	095200	32163890	9660	9660	9660	9660	0
639	20230830	095100	32163890	9660	9660	9660	9660	0
640	20230830	095000	32163890	9660	9660	9660	9660	1
641	20230830	094900	32154230	9630	9630	9630	9630	0
642	20230830	094800	32154230	9630	9630	9630	9630	0
643	20230830	094700	32154230	9630	9630	9630	9630	0
644	20230830	094600	32154230	9630	9630	9630	9630	0
645	20230830	094500	32154230	9630	9630	9630	9630	0
646	20230830	094400	32154230	9630	9630	9630	9630	0
647	20230830	094300	32154230	9630	9630	9630	9630	0
648	20230830	094200	32154230	9630	9630	9630	9630	0
649	20230830	094100	32154230	9630	9630	9630	9630	0
650	20230830	094000	32154230	9630	9630	9630	9630	0
651	20230830	093900	32154230	9630	9630	9630	9630	0
652	20230830	093800	32154230	9630	9630	9630	9630	100
653	20230830	093700	31191230	9610	9610	9610	9610	0
654	20230830	093600	31191230	9610	9610	9610	9610	0
655	20230830	093500	31191230	9610	9660	9660	9610	200
656	20230830	093400	29263540	9660	9660	9660	9660	0
657	20230830	093300	29263540	9660	9660	9660	9660	0
658	20230830	093200	29263540	9660	9660	9660	9660	5
659	20230830	093100	29215240	9660	9660	9660	9660	80
660	20230830	093000	28442440	9660	9660	9660	9660	40
661	20230830	092900	28056040	9650	9650	9650	9650	0
662	20230830	092800	28056040	9650	9650	9650	9650	0
663	20230830	092700	28056040	9650	9650	9650	9650	59
664	20230830	092600	27486690	9650	9650	9650	9650	0
665	20230830	092500	27486690	9650	9650	9650	9650	0
666	20230830	092400	27486690	9650	9650	9650	9650	329
667	20230830	092300	24311840	9660	9660	9660	9660	0
668	20230830	092200	24311840	9660	9660	9660	9660	61
669	20230830	092100	23722580	9660	9660	9660	9660	180
670	20230830	092000	21983780	9660	9660	9660	9660	104
671	20230830	091900	20979140	9660	9660	9660	9660	0
672	20230830	091800	20979140	9660	9660	9660	9660	7
673	20230830	091700	20911520	9640	9640	9640	9640	0
674	20230830	091600	20911520	9640	9640	9640	9640	0
675	20230830	091500	20911520	9640	9640	9640	9640	20
676	20230830	091400	20718720	9630	9640	9640	9630	1660
677	20230830	091300	4724720	9650	9650	9650	9650	120
678	20230830	091200	3566720	9660	9660	9660	9660	23
679	20230830	091100	3344540	9670	9670	9670	9670	0
680	20230830	091000	3344540	9670	9670	9670	9670	0
681	20230830	090900	3344540	9670	9690	9690	9670	86
682	20230830	090800	2512880	9670	9670	9670	9670	0
683	20230830	090700	2512880	9670	9670	9670	9670	0
684	20230830	090600	2512880	9670	9670	9670	9670	0
685	20230830	090500	2512880	9670	9670	9670	9670	168
686	20230830	090400	888320	9870	9870	9870	9870	21
687	20230830	090300	681050	9870	9870	9870	9870	24
688	20230830	090200	444170	9870	9870	9870	9870	44
689	20230830	090100	9890	9890	9890	9890	9890	0
690	20230830	090000	9890	9890	9890	9890	9890	1