KissMeData/246250/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	202500	58126630	9850	9850	9850	9850	510
3	20230829	202400	58126630	9850	9850	9850	9850	0
4	20230829	202300	58126630	9850	9850	9850	9850	0
5	20230829	202200	58126630	9850	9850	9850	9850	0
6	20230829	202100	58126630	9850	9850	9850	9850	0
7	20230829	202000	58126630	9850	9850	9850	9850	0
8	20230829	201900	58126630	9850	9850	9850	9850	0
9	20230829	201800	58126630	9850	9850	9850	9850	0
10	20230829	201700	58126630	9850	9850	9850	9850	0
11	20230829	201600	58126630	9850	9850	9850	9850	0
12	20230829	201500	58126630	9850	9850	9850	9850	0
13	20230829	201400	58126630	9850	9850	9850	9850	0
14	20230829	201300	58126630	9850	9850	9850	9850	0
15	20230829	201200	58126630	9850	9850	9850	9850	0
16	20230829	201100	58126630	9850	9850	9850	9850	0
17	20230829	201000	58126630	9850	9850	9850	9850	0
18	20230829	200900	58126630	9850	9850	9850	9850	0
19	20230829	200800	58126630	9850	9850	9850	9850	0
20	20230829	200700	58126630	9850	9850	9850	9850	0
21	20230829	200600	58126630	9850	9850	9850	9850	0
22	20230829	200500	58126630	9850	9850	9850	9850	0
23	20230829	200400	58126630	9850	9850	9850	9850	0
24	20230829	200300	58126630	9850	9850	9850	9850	0
25	20230829	200200	58126630	9850	9850	9850	9850	0
26	20230829	200100	58126630	9850	9850	9850	9850	0
27	20230829	200000	58126630	9850	9850	9850	9850	0
28	20230829	195900	58126630	9850	9850	9850	9850	0
29	20230829	195800	58126630	9850	9850	9850	9850	0
30	20230829	195700	58126630	9850	9850	9850	9850	0
31	20230829	195600	58126630	9850	9850	9850	9850	0
32	20230829	195500	58126630	9850	9850	9850	9850	510
33	20230829	195400	58126630	9850	9850	9850	9850	0
34	20230829	195300	58126630	9850	9850	9850	9850	0
35	20230829	195200	58126630	9850	9850	9850	9850	0
36	20230829	195100	58126630	9850	9850	9850	9850	0
37	20230829	195000	58126630	9850	9850	9850	9850	0
38	20230829	194900	58126630	9850	9850	9850	9850	0
39	20230829	194800	58126630	9850	9850	9850	9850	0
40	20230829	194700	58126630	9850	9850	9850	9850	0
41	20230829	194600	58126630	9850	9850	9850	9850	0
42	20230829	194500	58126630	9850	9850	9850	9850	0
43	20230829	194400	58126630	9850	9850	9850	9850	0
44	20230829	194300	58126630	9850	9850	9850	9850	0
45	20230829	194200	58126630	9850	9850	9850	9850	0
46	20230829	194100	58126630	9850	9850	9850	9850	0
47	20230829	194000	58126630	9850	9850	9850	9850	0
48	20230829	193900	58126630	9850	9850	9850	9850	0
49	20230829	193800	58126630	9850	9850	9850	9850	0
50	20230829	193700	58126630	9850	9850	9850	9850	0
51	20230829	193600	58126630	9850	9850	9850	9850	0
52	20230829	193500	58126630	9850	9850	9850	9850	0
53	20230829	193400	58126630	9850	9850	9850	9850	0
54	20230829	193300	58126630	9850	9850	9850	9850	0
55	20230829	193200	58126630	9850	9850	9850	9850	0
56	20230829	193100	58126630	9850	9850	9850	9850	0
57	20230829	193000	58126630	9850	9850	9850	9850	0
58	20230829	192900	58126630	9850	9850	9850	9850	0
59	20230829	192800	58126630	9850	9850	9850	9850	0
60	20230829	192700	58126630	9850	9850	9850	9850	0
61	20230829	192600	58126630	9850	9850	9850	9850	0
62	20230829	192500	58126630	9850	9850	9850	9850	510
63	20230829	192400	58126630	9850	9850	9850	9850	0
64	20230829	192300	58126630	9850	9850	9850	9850	0
65	20230829	192200	58126630	9850	9850	9850	9850	0
66	20230829	192100	58126630	9850	9850	9850	9850	0
67	20230829	192000	58126630	9850	9850	9850	9850	0
68	20230829	191900	58126630	9850	9850	9850	9850	0
69	20230829	191800	58126630	9850	9850	9850	9850	0
70	20230829	191700	58126630	9850	9850	9850	9850	0
71	20230829	191600	58126630	9850	9850	9850	9850	0
72	20230829	191500	58126630	9850	9850	9850	9850	0
73	20230829	191400	58126630	9850	9850	9850	9850	0
74	20230829	191300	58126630	9850	9850	9850	9850	0
75	20230829	191200	58126630	9850	9850	9850	9850	0
76	20230829	191100	58126630	9850	9850	9850	9850	0
77	20230829	191000	58126630	9850	9850	9850	9850	0
78	20230829	190900	58126630	9850	9850	9850	9850	0
79	20230829	190800	58126630	9850	9850	9850	9850	0
80	20230829	190700	58126630	9850	9850	9850	9850	0
81	20230829	190600	58126630	9850	9850	9850	9850	0
82	20230829	190500	58126630	9850	9850	9850	9850	0
83	20230829	190400	58126630	9850	9850	9850	9850	0
84	20230829	190300	58126630	9850	9850	9850	9850	0
85	20230829	190200	58126630	9850	9850	9850	9850	0
86	20230829	190100	58126630	9850	9850	9850	9850	0
87	20230829	190000	58126630	9850	9850	9850	9850	0
88	20230829	185900	58126630	9850	9850	9850	9850	0
89	20230829	185800	58126630	9850	9850	9850	9850	0
90	20230829	185700	58126630	9850	9850	9850	9850	0
91	20230829	185600	58126630	9850	9850	9850	9850	0
92	20230829	185500	58126630	9850	9850	9850	9850	510
93	20230829	185400	58126630	9850	9850	9850	9850	0
94	20230829	185300	58126630	9850	9850	9850	9850	0
95	20230829	185200	58126630	9850	9850	9850	9850	0
96	20230829	185100	58126630	9850	9850	9850	9850	0
97	20230829	185000	58126630	9850	9850	9850	9850	0
98	20230829	184900	58126630	9850	9850	9850	9850	0
99	20230829	184800	58126630	9850	9850	9850	9850	0
100	20230829	184700	58126630	9850	9850	9850	9850	0
101	20230829	184600	58126630	9850	9850	9850	9850	0
102	20230829	184500	58126630	9850	9850	9850	9850	0
103	20230829	184400	58126630	9850	9850	9850	9850	0
104	20230829	184300	58126630	9850	9850	9850	9850	0
105	20230829	184200	58126630	9850	9850	9850	9850	0
106	20230829	184100	58126630	9850	9850	9850	9850	0
107	20230829	184000	58126630	9850	9850	9850	9850	0
108	20230829	183900	58126630	9850	9850	9850	9850	0
109	20230829	183800	58126630	9850	9850	9850	9850	0
110	20230829	183700	58126630	9850	9850	9850	9850	0
111	20230829	183600	58126630	9850	9850	9850	9850	0
112	20230829	183500	58126630	9850	9850	9850	9850	0
113	20230829	183400	58126630	9850	9850	9850	9850	0
114	20230829	183300	58126630	9850	9850	9850	9850	0
115	20230829	183200	58126630	9850	9850	9850	9850	0
116	20230829	183100	58126630	9850	9850	9850	9850	0
117	20230829	183000	58126630	9850	9850	9850	9850	0
118	20230829	182900	58126630	9850	9850	9850	9850	0
119	20230829	182800	58126630	9850	9850	9850	9850	0
120	20230829	182700	58126630	9850	9850	9850	9850	0
121	20230829	182600	58126630	9850	9850	9850	9850	0
122	20230829	182500	58126630	9850	9850	9850	9850	510
123	20230829	182400	58126630	9850	9850	9850	9850	0
124	20230829	182300	58126630	9850	9850	9850	9850	0
125	20230829	182200	58126630	9850	9850	9850	9850	0
126	20230829	182100	58126630	9850	9850	9850	9850	0
127	20230829	182000	58126630	9850	9850	9850	9850	0
128	20230829	181900	58126630	9850	9850	9850	9850	0
129	20230829	181800	58126630	9850	9850	9850	9850	0
130	20230829	181700	58126630	9850	9850	9850	9850	0
131	20230829	181600	58126630	9850	9850	9850	9850	0
132	20230829	181500	58126630	9850	9850	9850	9850	0
133	20230829	181400	58126630	9850	9850	9850	9850	0
134	20230829	181300	58126630	9850	9850	9850	9850	0
135	20230829	181200	58126630	9850	9850	9850	9850	0
136	20230829	181100	58126630	9850	9850	9850	9850	0
137	20230829	181000	58126630	9850	9850	9850	9850	0
138	20230829	180900	58126630	9850	9850	9850	9850	0
139	20230829	180800	58126630	9850	9850	9850	9850	0
140	20230829	180700	58126630	9850	9850	9850	9850	0
141	20230829	180600	58126630	9850	9850	9850	9850	0
142	20230829	180500	58126630	9850	9850	9850	9850	0
143	20230829	180400	58126630	9850	9850	9850	9850	0
144	20230829	180300	58126630	9850	9850	9850	9850	0
145	20230829	180200	58126630	9850	9850	9850	9850	0
146	20230829	180100	58126630	9850	9850	9850	9850	0
147	20230829	180000	58126630	9850	9850	9850	9850	0
148	20230829	175900	58126630	9850	9850	9850	9850	0
149	20230829	175800	58126630	9850	9850	9850	9850	0
150	20230829	175700	58126630	9850	9850	9850	9850	0
151	20230829	175600	58126630	9850	9850	9850	9850	0
152	20230829	175500	58126630	9850	9850	9850	9850	510
153	20230829	175400	58126630	9850	9850	9850	9850	0
154	20230829	175300	58126630	9850	9850	9850	9850	0
155	20230829	175200	58126630	9850	9850	9850	9850	0
156	20230829	175100	58126630	9850	9850	9850	9850	0
157	20230829	175000	58126630	9850	9850	9850	9850	0
158	20230829	174900	58126630	9850	9850	9850	9850	0
159	20230829	174800	58126630	9850	9850	9850	9850	0
160	20230829	174700	58126630	9850	9850	9850	9850	0
161	20230829	174600	58126630	9850	9850	9850	9850	0
162	20230829	174500	58126630	9850	9850	9850	9850	0
163	20230829	174400	58126630	9850	9850	9850	9850	0
164	20230829	174300	58126630	9850	9850	9850	9850	0
165	20230829	174200	58126630	9850	9850	9850	9850	0
166	20230829	174100	58126630	9850	9850	9850	9850	0
167	20230829	174000	58126630	9850	9850	9850	9850	0
168	20230829	173900	58126630	9850	9850	9850	9850	0
169	20230829	173800	58126630	9850	9850	9850	9850	0
170	20230829	173700	58126630	9850	9850	9850	9850	0
171	20230829	173600	58126630	9850	9850	9850	9850	0
172	20230829	173500	58126630	9850	9850	9850	9850	0
173	20230829	173400	58126630	9850	9850	9850	9850	0
174	20230829	173300	58126630	9850	9850	9850	9850	0
175	20230829	173200	58126630	9850	9850	9850	9850	0
176	20230829	173100	58126630	9850	9850	9850	9850	0
177	20230829	173000	58126630	9850	9850	9850	9850	0
178	20230829	172900	58126630	9850	9850	9850	9850	0
179	20230829	172800	58126630	9850	9850	9850	9850	0
180	20230829	172700	58126630	9850	9850	9850	9850	0
181	20230829	172600	58126630	9850	9850	9850	9850	0
182	20230829	172500	58126630	9850	9850	9850	9850	510
183	20230829	172400	58126630	9850	9850	9850	9850	0
184	20230829	172300	58126630	9850	9850	9850	9850	0
185	20230829	172200	58126630	9850	9850	9850	9850	0
186	20230829	172100	58126630	9850	9850	9850	9850	0
187	20230829	172000	58126630	9850	9850	9850	9850	0
188	20230829	171900	58126630	9850	9850	9850	9850	0
189	20230829	171800	58126630	9850	9850	9850	9850	0
190	20230829	171700	58126630	9850	9850	9850	9850	0
191	20230829	171600	58126630	9850	9850	9850	9850	0
192	20230829	171500	58126630	9850	9850	9850	9850	0
193	20230829	171400	58126630	9850	9850	9850	9850	0
194	20230829	171300	58126630	9850	9850	9850	9850	0
195	20230829	171200	58126630	9850	9850	9850	9850	0
196	20230829	171100	58126630	9850	9850	9850	9850	0
197	20230829	171000	58126630	9850	9850	9850	9850	0
198	20230829	170900	58126630	9850	9850	9850	9850	0
199	20230829	170800	58126630	9850	9850	9850	9850	0
200	20230829	170700	58126630	9850	9850	9850	9850	0
201	20230829	170600	58126630	9850	9850	9850	9850	0
202	20230829	170500	58126630	9850	9850	9850	9850	0
203	20230829	170400	58126630	9850	9850	9850	9850	0
204	20230829	170300	58126630	9850	9850	9850	9850	0
205	20230829	170200	58126630	9850	9850	9850	9850	0
206	20230829	170100	58126630	9850	9850	9850	9850	0
207	20230829	170000	58126630	9850	9850	9850	9850	0
208	20230829	165900	58126630	9850	9850	9850	9850	0
209	20230829	165800	58126630	9850	9850	9850	9850	0
210	20230829	165700	58126630	9850	9850	9850	9850	0
211	20230829	165600	58126630	9850	9850	9850	9850	0
212	20230829	165500	58126630	9850	9850	9850	9850	510
213	20230829	165400	58126630	9850	9850	9850	9850	0
214	20230829	165300	58126630	9850	9850	9850	9850	0
215	20230829	165200	58126630	9850	9850	9850	9850	0
216	20230829	165100	58126630	9850	9850	9850	9850	0
217	20230829	165000	58126630	9850	9850	9850	9850	0
218	20230829	164900	58126630	9850	9850	9850	9850	0
219	20230829	164800	58126630	9850	9850	9850	9850	0
220	20230829	164700	58126630	9850	9850	9850	9850	0
221	20230829	164600	58126630	9850	9850	9850	9850	0
222	20230829	164500	58126630	9850	9850	9850	9850	0
223	20230829	164400	58126630	9850	9850	9850	9850	0
224	20230829	164300	58126630	9850	9850	9850	9850	0
225	20230829	164200	58126630	9850	9850	9850	9850	0
226	20230829	164100	58126630	9850	9850	9850	9850	0
227	20230829	164000	58126630	9850	9850	9850	9850	0
228	20230829	163900	58126630	9850	9850	9850	9850	0
229	20230829	163800	58126630	9850	9850	9850	9850	0
230	20230829	163700	58126630	9850	9850	9850	9850	0
231	20230829	163600	58126630	9850	9850	9850	9850	0
232	20230829	163500	58126630	9850	9850	9850	9850	0
233	20230829	163400	58126630	9850	9850	9850	9850	0
234	20230829	163300	58126630	9850	9850	9850	9850	0
235	20230829	163200	58126630	9850	9850	9850	9850	0
236	20230829	163100	58126630	9850	9850	9850	9850	0
237	20230829	163000	58126630	9850	9850	9850	9850	0
238	20230829	162900	58126630	9850	9850	9850	9850	0
239	20230829	162800	58126630	9850	9850	9850	9850	0
240	20230829	162700	58126630	9850	9850	9850	9850	0
241	20230829	162600	58126630	9850	9850	9850	9850	0
242	20230829	162500	58126630	9850	9850	9850	9850	510
243	20230829	162400	58126630	9850	9850	9850	9850	0
244	20230829	162300	58126630	9850	9850	9850	9850	0
245	20230829	162200	58126630	9850	9850	9850	9850	0
246	20230829	162100	58126630	9850	9850	9850	9850	0
247	20230829	162000	58126630	9850	9850	9850	9850	0
248	20230829	161900	58126630	9850	9850	9850	9850	0
249	20230829	161800	58126630	9850	9850	9850	9850	0
250	20230829	161700	58126630	9850	9850	9850	9850	0
251	20230829	161600	58126630	9850	9850	9850	9850	0
252	20230829	161500	58126630	9850	9850	9850	9850	0
253	20230829	161400	58126630	9850	9850	9850	9850	0
254	20230829	161300	58126630	9850	9850	9850	9850	0
255	20230829	161200	58126630	9850	9850	9850	9850	0
256	20230829	161100	58126630	9850	9850	9850	9850	0
257	20230829	161000	58126630	9850	9850	9850	9850	0
258	20230829	160900	58126630	9850	9850	9850	9850	0
259	20230829	160800	58126630	9850	9850	9850	9850	0
260	20230829	160700	58126630	9850	9850	9850	9850	0
261	20230829	160600	58126630	9850	9850	9850	9850	0
262	20230829	160500	58126630	9850	9850	9850	9850	0
263	20230829	160400	58126630	9850	9850	9850	9850	0
264	20230829	160300	58126630	9850	9850	9850	9850	0
265	20230829	160200	58126630	9850	9850	9850	9850	0
266	20230829	160100	58126630	9850	9850	9850	9850	0
267	20230829	160000	58126630	9850	9850	9850	9850	0
268	20230829	155900	58126630	9850	9850	9850	9850	0
269	20230829	155800	58126630	9850	9850	9850	9850	0
270	20230829	155700	58126630	9850	9850	9850	9850	0
271	20230829	155600	58126630	9850	9850	9850	9850	0
272	20230829	155500	58126630	9850	9850	9850	9850	510
273	20230829	155400	58126630	9850	9850	9850	9850	0
274	20230829	155300	58126630	9850	9850	9850	9850	0
275	20230829	155200	58126630	9850	9850	9850	9850	0
276	20230829	155100	58126630	9850	9850	9850	9850	0
277	20230829	155000	58126630	9850	9850	9850	9850	0
278	20230829	154900	58126630	9850	9850	9850	9850	0
279	20230829	154800	58126630	9850	9850	9850	9850	0
280	20230829	154700	58126630	9850	9850	9850	9850	0
281	20230829	154600	58126630	9850	9850	9850	9850	0
282	20230829	154500	58126630	9850	9850	9850	9850	0
283	20230829	154400	58126630	9850	9850	9850	9850	0
284	20230829	154300	58126630	9850	9850	9850	9850	0
285	20230829	154200	58126630	9850	9850	9850	9850	0
286	20230829	154100	58126630	9850	9850	9850	9850	0
287	20230829	154000	58126630	9850	9850	9850	9850	0
288	20230829	153900	58126630	9850	9850	9850	9850	0
289	20230829	153800	58126630	9850	9850	9850	9850	0
290	20230829	153700	58126630	9850	9850	9850	9850	0
291	20230829	153600	58126630	9850	9850	9850	9850	0
292	20230829	153500	58126630	9850	9850	9850	9850	0
293	20230829	153400	58126630	9850	9850	9850	9850	0
294	20230829	153300	58126630	9850	9850	9850	9850	0
295	20230829	153200	58126630	9850	9850	9850	9850	0
296	20230829	153100	58126630	9850	9850	9850	9850	0
297	20230829	153000	58126630	9850	9850	9850	9850	510
298	20230829	152900	53103130	9850	9850	9850	9850	0
299	20230829	152800	53103130	9850	9850	9850	9850	0
300	20230829	152700	53103130	9850	9850	9850	9850	0
301	20230829	152600	53103130	9850	9850	9850	9850	0
302	20230829	152500	53103130	9850	9850	9850	9850	0
303	20230829	152400	53103130	9850	9850	9850	9850	0
304	20230829	152300	53103130	9850	9850	9850	9850	0
305	20230829	152200	53103130	9850	9850	9850	9850	0
306	20230829	152100	53103130	9850	9850	9850	9850	0
307	20230829	152000	53103130	9850	9850	9850	9850	0
308	20230829	151900	53103130	9850	9850	9850	9850	1
309	20230829	151800	53093280	9770	9770	9770	9770	0
310	20230829	151700	53093280	9770	9770	9770	9770	0
311	20230829	151600	53093280	9770	9770	9770	9770	0
312	20230829	151500	53093280	9770	9770	9770	9770	0
313	20230829	151400	53093280	9770	9770	9770	9770	0
314	20230829	151300	53093280	9770	9770	9770	9770	0
315	20230829	151200	53093280	9770	9770	9770	9770	0
316	20230829	151100	53093280	9770	9770	9770	9770	0
317	20230829	151000	53093280	9770	9770	9770	9770	0
318	20230829	150900	53093280	9770	9770	9770	9770	0
319	20230829	150800	53093280	9770	9770	9770	9770	0
320	20230829	150700	53093280	9770	9770	9770	9770	0
321	20230829	150600	53093280	9770	9770	9770	9770	0
322	20230829	150500	53093280	9770	9770	9770	9770	0
323	20230829	150400	53093280	9770	9770	9770	9770	0
324	20230829	150300	53093280	9770	9770	9770	9770	0
325	20230829	150200	53093280	9770	9770	9770	9770	0
326	20230829	150100	53093280	9770	9770	9770	9770	0
327	20230829	150000	53093280	9770	9770	9770	9770	0
328	20230829	145900	53093280	9770	9770	9770	9770	0
329	20230829	145800	53093280	9770	9770	9770	9770	0
330	20230829	145700	53093280	9770	9770	9770	9770	0
331	20230829	145600	53093280	9770	9770	9770	9770	0
332	20230829	145500	53093280	9770	9770	9770	9770	0
333	20230829	145400	53093280	9770	9770	9770	9770	0
334	20230829	145300	53093280	9770	9770	9770	9770	1
335	20230829	145200	53083510	9770	9770	9770	9770	0
336	20230829	145100	53083510	9770	9770	9770	9770	0
337	20230829	145000	53083510	9770	9770	9770	9770	0
338	20230829	144900	53083510	9770	9770	9770	9770	0
339	20230829	144800	53083510	9770	9770	9770	9770	0
340	20230829	144700	53083510	9770	9770	9770	9770	0
341	20230829	144600	53083510	9770	9770	9770	9770	0
342	20230829	144500	53083510	9770	9770	9770	9770	0
343	20230829	144400	53083510	9770	9770	9770	9770	0
344	20230829	144300	53083510	9770	9770	9770	9770	0
345	20230829	144200	53083510	9770	9770	9770	9770	0
346	20230829	144100	53083510	9770	9770	9770	9770	0
347	20230829	144000	53083510	9770	9770	9770	9770	0
348	20230829	143900	53083510	9770	9770	9770	9770	30
349	20230829	143800	52790410	9770	9770	9770	9770	0
350	20230829	143700	52790410	9770	9770	9770	9770	50
351	20230829	143600	52301910	9770	9770	9770	9770	0
352	20230829	143500	52301910	9770	9770	9770	9770	0
353	20230829	143400	52301910	9770	9770	9770	9770	0
354	20230829	143300	52301910	9770	9770	9770	9770	0
355	20230829	143200	52301910	9770	9770	9770	9770	0
356	20230829	143100	52301910	9770	9770	9770	9770	0
357	20230829	143000	52301910	9770	9770	9770	9770	0
358	20230829	142900	52301910	9770	9770	9770	9770	0
359	20230829	142800	52301910	9770	9770	9770	9770	0
360	20230829	142700	52301910	9770	9770	9770	9770	0
361	20230829	142600	52301910	9770	9770	9770	9770	0
362	20230829	142500	52301910	9770	9770	9770	9770	0
363	20230829	142400	52301910	9770	9770	9770	9770	0
364	20230829	142300	52301910	9770	9770	9770	9770	0
365	20230829	142200	52301910	9770	9770	9770	9770	0
366	20230829	142100	52301910	9770	9770	9770	9770	0
367	20230829	142000	52301910	9770	9770	9770	9770	0
368	20230829	141900	52301910	9770	9770	9770	9770	0
369	20230829	141800	52301910	9770	9770	9770	9770	0
370	20230829	141700	52301910	9770	9770	9770	9770	0
371	20230829	141600	52301910	9770	9770	9770	9770	0
372	20230829	141500	52301910	9770	9770	9770	9770	0
373	20230829	141400	52301910	9770	9770	9770	9770	1
374	20230829	141300	52292140	9770	9770	9770	9770	0
375	20230829	141200	52292140	9770	9770	9770	9770	0
376	20230829	141100	52292140	9770	9770	9770	9770	0
377	20230829	141000	52292140	9770	9770	9770	9770	0
378	20230829	140900	52292140	9770	9770	9770	9770	0
379	20230829	140800	52292140	9770	9770	9770	9770	0
380	20230829	140700	52292140	9770	9770	9770	9770	0
381	20230829	140600	52292140	9770	9770	9770	9770	0
382	20230829	140500	52292140	9770	9770	9770	9770	0
383	20230829	140400	52292140	9770	9770	9770	9770	0
384	20230829	140300	52292140	9770	9770	9770	9770	0
385	20230829	140200	52292140	9770	9770	9770	9770	8
386	20230829	140100	52213980	9770	9770	9770	9770	126
387	20230829	140000	50982960	9770	9770	9770	9770	0
388	20230829	135900	50982960	9770	9770	9770	9770	0
389	20230829	135800	50982960	9770	9770	9770	9770	0
390	20230829	135700	50982960	9770	9770	9770	9770	0
391	20230829	135600	50982960	9770	9770	9770	9770	0
392	20230829	135500	50982960	9770	9770	9770	9770	0
393	20230829	135400	50982960	9770	9770	9770	9770	0
394	20230829	135300	50982960	9770	9770	9770	9770	0
395	20230829	135200	50982960	9770	9770	9770	9770	0
396	20230829	135100	50982960	9770	9770	9770	9770	0
397	20230829	135000	50982960	9770	9770	9770	9770	0
398	20230829	134900	50982960	9770	9770	9770	9770	0
399	20230829	134800	50982960	9770	9770	9770	9770	0
400	20230829	134700	50982960	9770	9770	9770	9770	0
401	20230829	134600	50982960	9770	9770	9770	9770	0
402	20230829	134500	50982960	9770	9770	9770	9770	0
403	20230829	134400	50982960	9770	9770	9770	9770	0
404	20230829	134300	50982960	9770	9770	9770	9770	0
405	20230829	134200	50982960	9770	9770	9770	9770	0
406	20230829	134100	50982960	9770	9770	9770	9770	0
407	20230829	134000	50982960	9770	9770	9770	9770	0
408	20230829	133900	50982960	9770	9770	9770	9770	0
409	20230829	133800	50982960	9770	9770	9770	9770	0
410	20230829	133700	50982960	9770	9770	9770	9770	0
411	20230829	133600	50982960	9770	9770	9770	9770	0
412	20230829	133500	50982960	9770	9770	9770	9770	0
413	20230829	133400	50982960	9770	9770	9770	9770	0
414	20230829	133300	50982960	9770	9770	9770	9770	0
415	20230829	133200	50982960	9770	9770	9770	9770	80
416	20230829	133100	50201360	9770	9770	9770	9770	0
417	20230829	133000	50201360	9770	9770	9770	9770	0
418	20230829	132900	50201360	9770	9770	9770	9770	0
419	20230829	132800	50201360	9770	9770	9770	9770	30
420	20230829	132700	49908260	9770	9770	9770	9770	0
421	20230829	132600	49908260	9770	9770	9770	9770	0
422	20230829	132500	49908260	9770	9770	9770	9770	45
423	20230829	132400	49468610	9770	9840	9840	9770	7
424	20230829	132300	49400010	9840	9840	9840	9840	0
425	20230829	132200	49400010	9840	9840	9840	9840	1
426	20230829	132100	49390170	9780	9780	9780	9780	14
427	20230829	132000	49253250	9770	9770	9770	9770	0
428	20230829	131900	49253250	9770	9770	9770	9770	0
429	20230829	131800	49253250	9770	9770	9770	9770	35
430	20230829	131700	48911300	9770	9770	9770	9770	0
431	20230829	131600	48911300	9770	9770	9770	9770	0
432	20230829	131500	48911300	9770	9770	9770	9770	0
433	20230829	131400	48911300	9770	9770	9770	9770	0
434	20230829	131300	48911300	9770	9770	9770	9770	0
435	20230829	131200	48911300	9770	9770	9770	9770	0
436	20230829	131100	48911300	9770	9770	9770	9770	0
437	20230829	131000	48911300	9770	9770	9770	9770	0
438	20230829	130900	48911300	9770	9770	9770	9770	0
439	20230829	130800	48911300	9770	9770	9770	9770	0
440	20230829	130700	48911300	9770	9770	9770	9770	0
441	20230829	130600	48911300	9770	9770	9770	9770	0
442	20230829	130500	48911300	9770	9770	9770	9770	0
443	20230829	130400	48911300	9770	9770	9770	9770	0
444	20230829	130300	48911300	9770	9770	9770	9770	0
445	20230829	130200	48911300	9770	9770	9770	9770	0
446	20230829	130100	48911300	9770	9770	9770	9770	0
447	20230829	130000	48911300	9770	9770	9770	9770	0
448	20230829	125900	48911300	9770	9770	9770	9770	0
449	20230829	125800	48911300	9770	9770	9770	9770	0
450	20230829	125700	48911300	9770	9770	9770	9770	0
451	20230829	125600	48911300	9770	9770	9770	9770	0
452	20230829	125500	48911300	9770	9770	9770	9770	0
453	20230829	125400	48911300	9770	9770	9770	9770	0
454	20230829	125300	48911300	9770	9770	9770	9770	0
455	20230829	125200	48911300	9770	9770	9770	9770	0
456	20230829	125100	48911300	9770	9770	9770	9770	8
457	20230829	125000	48833140	9780	9780	9780	9780	0
458	20230829	124900	48833140	9780	9780	9780	9780	0
459	20230829	124800	48833140	9780	9780	9780	9780	0
460	20230829	124700	48833140	9780	9780	9780	9780	0
461	20230829	124600	48833140	9780	9780	9780	9780	0
462	20230829	124500	48833140	9780	9780	9780	9780	0
463	20230829	124400	48833140	9780	9780	9780	9780	40
464	20230829	124300	48441940	9780	9780	9780	9780	0
465	20230829	124200	48441940	9780	9780	9780	9780	0
466	20230829	124100	48441940	9780	9780	9780	9780	0
467	20230829	124000	48441940	9780	9780	9780	9780	70
468	20230829	123900	47757340	9780	9780	9780	9780	0
469	20230829	123800	47757340	9780	9780	9780	9780	0
470	20230829	123700	47757340	9780	9780	9780	9780	0
471	20230829	123600	47757340	9780	9780	9780	9780	0
472	20230829	123500	47757340	9780	9780	9780	9780	0
473	20230829	123400	47757340	9780	9780	9780	9780	0
474	20230829	123300	47757340	9780	9780	9780	9780	0
475	20230829	123200	47757340	9780	9780	9780	9780	0
476	20230829	123100	47757340	9780	9780	9780	9780	0
477	20230829	123000	47757340	9780	9780	9780	9780	30
478	20230829	122900	47463940	9780	9780	9780	9780	0
479	20230829	122800	47463940	9780	9780	9780	9780	0
480	20230829	122700	47463940	9780	9780	9780	9780	0
481	20230829	122600	47463940	9780	9780	9780	9780	1
482	20230829	122500	47454160	9700	9700	9700	9700	0
483	20230829	122400	47454160	9700	9700	9700	9700	0
484	20230829	122300	47454160	9700	9700	9700	9700	0
485	20230829	122200	47454160	9700	9700	9700	9700	0
486	20230829	122100	47454160	9700	9700	9700	9700	0
487	20230829	122000	47454160	9700	9700	9700	9700	0
488	20230829	121900	47454160	9700	9700	9700	9700	0
489	20230829	121800	47454160	9700	9700	9700	9700	0
490	20230829	121700	47454160	9700	9700	9700	9700	0
491	20230829	121600	47454160	9700	9700	9700	9700	0
492	20230829	121500	47454160	9700	9700	9700	9700	0
493	20230829	121400	47454160	9700	9700	9700	9700	0
494	20230829	121300	47454160	9700	9700	9700	9700	0
495	20230829	121200	47454160	9700	9700	9700	9700	0
496	20230829	121100	47454160	9700	9700	9700	9700	0
497	20230829	121000	47454160	9700	9700	9700	9700	0
498	20230829	120900	47454160	9700	9700	9700	9700	0
499	20230829	120800	47454160	9700	9700	9700	9700	0
500	20230829	120700	47454160	9700	9700	9700	9700	0
501	20230829	120600	47454160	9700	9700	9700	9700	0
502	20230829	120500	47454160	9700	9700	9700	9700	0
503	20230829	120400	47454160	9700	9700	9700	9700	0
504	20230829	120300	47454160	9700	9700	9700	9700	50
505	20230829	120200	46969160	9690	9690	9690	9690	0
506	20230829	120100	46969160	9690	9700	9700	9690	260
507	20230829	120000	44449220	9700	9720	9720	9700	1100
508	20230829	115900	33775330	9720	9720	9720	9720	0
509	20230829	115800	33775330	9720	9720	9720	9720	0
510	20230829	115700	33775330	9720	9720	9720	9720	0
511	20230829	115600	33775330	9720	9720	9720	9720	0
512	20230829	115500	33775330	9720	9720	9720	9720	0
513	20230829	115400	33775330	9720	9720	9720	9720	0
514	20230829	115300	33775330	9720	9720	9720	9720	0
515	20230829	115200	33775330	9720	9720	9720	9720	0
516	20230829	115100	33775330	9720	9720	9720	9720	1
517	20230829	115000	33765610	9790	9790	9790	9790	0
518	20230829	114900	33765610	9790	9790	9790	9790	0
519	20230829	114800	33765610	9790	9790	9790	9790	0
520	20230829	114700	33765610	9790	9790	9790	9790	0
521	20230829	114600	33765610	9790	9790	9790	9790	0
522	20230829	114500	33765610	9790	9790	9790	9790	0
523	20230829	114400	33765610	9790	9790	9790	9790	0
524	20230829	114300	33765610	9790	9790	9790	9790	0
525	20230829	114200	33765610	9790	9790	9790	9790	0
526	20230829	114100	33765610	9790	9790	9790	9790	0
527	20230829	114000	33765610	9790	9790	9790	9790	0
528	20230829	113900	33765610	9790	9790	9790	9790	0
529	20230829	113800	33765610	9790	9790	9790	9790	0
530	20230829	113700	33765610	9790	9790	9790	9790	0
531	20230829	113600	33765610	9790	9790	9790	9790	0
532	20230829	113500	33765610	9790	9790	9790	9790	0
533	20230829	113400	33765610	9790	9790	9790	9790	0
534	20230829	113300	33765610	9790	9790	9790	9790	0
535	20230829	113200	33765610	9790	9790	9790	9790	0
536	20230829	113100	33765610	9790	9790	9790	9790	0
537	20230829	113000	33765610	9790	9790	9790	9790	0
538	20230829	112900	33765610	9790	9790	9790	9790	0
539	20230829	112800	33765610	9790	9790	9790	9790	0
540	20230829	112700	33765610	9790	9790	9790	9790	0
541	20230829	112600	33765610	9790	9790	9790	9790	0
542	20230829	112500	33765610	9790	9790	9790	9790	0
543	20230829	112400	33765610	9790	9790	9790	9790	0
544	20230829	112300	33765610	9790	9790	9790	9790	0
545	20230829	112200	33765610	9790	9790	9790	9790	0
546	20230829	112100	33765610	9790	9790	9790	9790	0
547	20230829	112000	33765610	9790	9790	9790	9790	0
548	20230829	111900	33765610	9790	9790	9790	9790	0
549	20230829	111800	33765610	9790	9790	9790	9790	0
550	20230829	111700	33765610	9790	9790	9790	9790	0
551	20230829	111600	33765610	9790	9790	9790	9790	0
552	20230829	111500	33765610	9790	9790	9790	9790	0
553	20230829	111400	33765610	9790	9790	9790	9790	0
554	20230829	111300	33765610	9790	9790	9790	9790	0
555	20230829	111200	33765610	9790	9790	9790	9790	0
556	20230829	111100	33765610	9790	9790	9790	9790	0
557	20230829	111000	33765610	9790	9790	9790	9790	0
558	20230829	110900	33765610	9790	9790	9790	9790	0
559	20230829	110800	33765610	9790	9790	9790	9790	0
560	20230829	110700	33765610	9790	9790	9790	9790	0
561	20230829	110600	33765610	9790	9790	9790	9790	40
562	20230829	110500	33374010	9790	9790	9790	9790	0
563	20230829	110400	33374010	9790	9790	9790	9790	2
564	20230829	110300	33354430	9740	9740	9740	9740	10
565	20230829	110200	33257030	9710	9710	9710	9710	0
566	20230829	110100	33257030	9710	9710	9710	9710	0
567	20230829	110000	33257030	9710	9710	9710	9710	4
568	20230829	105900	33218190	9700	9700	9700	9700	0
569	20230829	105800	33218190	9700	9700	9700	9700	0
570	20230829	105700	33218190	9700	9700	9700	9700	0
571	20230829	105600	33218190	9700	9700	9700	9700	0
572	20230829	105500	33218190	9700	9700	9700	9700	0
573	20230829	105400	33218190	9700	9700	9700	9700	0
574	20230829	105300	33218190	9700	9700	9700	9700	0
575	20230829	105200	33218190	9700	9700	9700	9700	0
576	20230829	105100	33218190	9700	9700	9700	9700	0
577	20230829	105000	33218190	9700	9700	9700	9700	3
578	20230829	104900	33189090	9670	9670	9670	9670	0
579	20230829	104800	33189090	9670	9670	9670	9670	0
580	20230829	104700	33189090	9670	9670	9670	9670	0
581	20230829	104600	33189090	9670	9670	9670	9670	0
582	20230829	104500	33189090	9670	9670	9670	9670	0
583	20230829	104400	33189090	9670	9670	9670	9670	0
584	20230829	104300	33189090	9670	9670	9670	9670	0
585	20230829	104200	33189090	9670	9670	9670	9670	0
586	20230829	104100	33189090	9670	9670	9670	9670	0
587	20230829	104000	33189090	9670	9670	9670	9670	0
588	20230829	103900	33189090	9670	9670	9670	9670	0
589	20230829	103800	33189090	9670	9670	9670	9670	0
590	20230829	103700	33189090	9670	9670	9670	9670	74
591	20230829	103600	32473510	9670	9670	9670	9670	0
592	20230829	103500	32473510	9670	9670	9670	9670	100
593	20230829	103400	31506510	9670	9670	9670	9670	0
594	20230829	103300	31506510	9670	9670	9670	9670	0
595	20230829	103200	31506510	9670	9690	9690	9670	181
596	20230829	103100	29756210	9670	9670	9670	9670	0
597	20230829	103000	29756210	9670	9670	9670	9670	0
598	20230829	102900	29756210	9670	9670	9670	9670	0
599	20230829	102800	29756210	9670	9670	9670	9670	0
600	20230829	102700	29756210	9670	9670	9670	9670	0
601	20230829	102600	29756210	9670	9670	9670	9670	0
602	20230829	102500	29756210	9670	9670	9670	9670	0
603	20230829	102400	29756210	9670	9690	9690	9670	184
604	20230829	102300	27976900	9670	9670	9670	9670	0
605	20230829	102200	27976900	9670	9670	9670	9670	0
606	20230829	102100	27976900	9670	9670	9670	9670	0
607	20230829	102000	27976900	9670	9670	9670	9670	0
608	20230829	101900	27976900	9670	9670	9670	9670	0
609	20230829	101800	27976900	9670	9670	9670	9670	0
610	20230829	101700	27976900	9670	9670	9670	9670	0
611	20230829	101600	27976900	9670	9670	9670	9670	0
612	20230829	101500	27976900	9670	9670	9670	9670	0
613	20230829	101400	27976900	9670	9670	9670	9670	0
614	20230829	101300	27976900	9670	9670	9670	9670	0
615	20230829	101200	27976900	9670	9670	9670	9670	0
616	20230829	101100	27976900	9670	9670	9670	9670	0
617	20230829	101000	27976900	9670	9670	9670	9670	0
618	20230829	100900	27976900	9670	9670	9670	9670	0
619	20230829	100800	27976900	9670	9670	9670	9670	0
620	20230829	100700	27976900	9670	9670	9670	9670	0
621	20230829	100600	27976900	9670	9670	9670	9670	0
622	20230829	100500	27976900	9670	9670	9670	9670	0
623	20230829	100400	27976900	9670	9670	9670	9670	0
624	20230829	100300	27976900	9670	9670	9670	9670	0
625	20230829	100200	27976900	9670	9670	9670	9670	0
626	20230829	100100	27976900	9670	9670	9670	9670	0
627	20230829	100000	27976900	9670	9670	9670	9670	0
628	20230829	095900	27976900	9670	9670	9670	9670	0
629	20230829	095800	27976900	9670	9670	9670	9670	0
630	20230829	095700	27976900	9670	9670	9670	9670	0
631	20230829	095600	27976900	9670	9670	9670	9670	1
632	20230829	095500	27967230	9780	9780	9780	9780	0
633	20230829	095400	27967230	9780	9780	9780	9780	0
634	20230829	095300	27967230	9780	9780	9780	9780	0
635	20230829	095200	27967230	9780	9780	9780	9780	0
636	20230829	095100	27967230	9780	9780	9780	9780	0
637	20230829	095000	27967230	9780	9780	9780	9780	0
638	20230829	094900	27967230	9780	9780	9780	9780	0
639	20230829	094800	27967230	9780	9780	9780	9780	5
640	20230829	094700	27918330	9660	9690	9690	9660	800
641	20230829	094600	20181490	9810	9810	9810	9810	0
642	20230829	094500	20181490	9810	9810	9810	9810	2
643	20230829	094400	20161870	9690	9690	9690	9690	0
644	20230829	094300	20161870	9690	9690	9690	9690	0
645	20230829	094200	20161870	9690	9690	9690	9690	0
646	20230829	094100	20161870	9690	9690	9690	9690	0
647	20230829	094000	20161870	9690	9690	9690	9690	0
648	20230829	093900	20161870	9690	9690	9690	9690	0
649	20230829	093800	20161870	9690	9690	9690	9690	0
650	20230829	093700	20161870	9690	9690	9690	9690	0
651	20230829	093600	20161870	9690	9690	9690	9690	0
652	20230829	093500	20161870	9690	9690	9690	9690	0
653	20230829	093400	20161870	9690	9750	9750	9690	1209
654	20230829	093300	8445280	9750	9750	9750	9750	0
655	20230829	093200	8445280	9750	9750	9750	9750	0
656	20230829	093100	8445280	9750	9750	9750	9750	74
657	20230829	093000	7723780	9750	9750	9750	9750	0
658	20230829	092900	7723780	9750	9750	9750	9750	0
659	20230829	092800	7723780	9750	9750	9750	9750	0
660	20230829	092700	7723780	9750	9750	9750	9750	0
661	20230829	092600	7723780	9750	9750	9750	9750	2
662	20230829	092500	7704280	9750	9750	9750	9750	18
663	20230829	092400	7528780	9750	9750	9750	9750	5
664	20230829	092300	7480030	9750	9750	9750	9750	0
665	20230829	092200	7480030	9750	9750	9750	9750	1
666	20230829	092100	7470280	9780	9780	9780	9780	0
667	20230829	092000	7470280	9780	9780	9780	9780	2
668	20230829	091900	7450720	9670	9670	9670	9670	0
669	20230829	091800	7450720	9670	9670	9670	9670	0
670	20230829	091700	7450720	9670	9670	9670	9670	0
671	20230829	091600	7450720	9670	9670	9670	9670	0
672	20230829	091500	7450720	9670	9670	9670	9670	0
673	20230829	091400	7450720	9670	9670	9670	9670	0
674	20230829	091300	7450720	9670	9670	9670	9670	0
675	20230829	091200	7450720	9670	9670	9670	9670	0
676	20230829	091100	7450720	9670	9670	9670	9670	70
677	20230829	091000	6773820	9630	9630	9630	9630	0
678	20230829	090900	6773820	9630	9630	9630	9630	0
679	20230829	090800	6773820	9630	9630	9630	9630	0
680	20230829	090700	6773820	9630	9630	9630	9630	0
681	20230829	090600	6773820	9630	9630	9630	9630	0
682	20230829	090500	6773820	9630	9650	9650	9630	200
683	20230829	090400	4845120	9620	9620	9620	9620	0
684	20230829	090300	4845120	9620	9620	9620	9620	0
685	20230829	090200	4845120	9620	9620	9620	9620	0
686	20230829	090100	4845120	9620	9620	9620	9620	0
687	20230829	090000	4845120	9620	9810	9810	9620	500