KissMeData/391060/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	205300	32495520	9970	9970	9970	9970	404
3	20230817	205200	32495520	9970	9970	9970	9970	0
4	20230817	205100	32495520	9970	9970	9970	9970	0
5	20230817	205000	32495520	9970	9970	9970	9970	0
6	20230817	204900	32495520	9970	9970	9970	9970	0
7	20230817	204800	32495520	9970	9970	9970	9970	0
8	20230817	204700	32495520	9970	9970	9970	9970	0
9	20230817	204600	32495520	9970	9970	9970	9970	0
10	20230817	204500	32495520	9970	9970	9970	9970	0
11	20230817	204400	32495520	9970	9970	9970	9970	0
12	20230817	204300	32495520	9970	9970	9970	9970	0
13	20230817	204200	32495520	9970	9970	9970	9970	0
14	20230817	204100	32495520	9970	9970	9970	9970	0
15	20230817	204000	32495520	9970	9970	9970	9970	0
16	20230817	203900	32495520	9970	9970	9970	9970	0
17	20230817	203800	32495520	9970	9970	9970	9970	0
18	20230817	203700	32495520	9970	9970	9970	9970	0
19	20230817	203600	32495520	9970	9970	9970	9970	0
20	20230817	203500	32495520	9970	9970	9970	9970	0
21	20230817	203400	32495520	9970	9970	9970	9970	0
22	20230817	203300	32495520	9970	9970	9970	9970	0
23	20230817	203200	32495520	9970	9970	9970	9970	0
24	20230817	203100	32495520	9970	9970	9970	9970	0
25	20230817	203000	32495520	9970	9970	9970	9970	0
26	20230817	202900	32495520	9970	9970	9970	9970	0
27	20230817	202800	32495520	9970	9970	9970	9970	0
28	20230817	202700	32495520	9970	9970	9970	9970	0
29	20230817	202600	32495520	9970	9970	9970	9970	0
30	20230817	202500	32495520	9970	9970	9970	9970	0
31	20230817	202400	32495520	9970	9970	9970	9970	0
32	20230817	202300	32495520	9970	9970	9970	9970	404
33	20230817	202200	32495520	9970	9970	9970	9970	0
34	20230817	202100	32495520	9970	9970	9970	9970	0
35	20230817	202000	32495520	9970	9970	9970	9970	0
36	20230817	201900	32495520	9970	9970	9970	9970	0
37	20230817	201800	32495520	9970	9970	9970	9970	0
38	20230817	201700	32495520	9970	9970	9970	9970	0
39	20230817	201600	32495520	9970	9970	9970	9970	0
40	20230817	201500	32495520	9970	9970	9970	9970	0
41	20230817	201400	32495520	9970	9970	9970	9970	0
42	20230817	201300	32495520	9970	9970	9970	9970	0
43	20230817	201200	32495520	9970	9970	9970	9970	0
44	20230817	201100	32495520	9970	9970	9970	9970	0
45	20230817	201000	32495520	9970	9970	9970	9970	0
46	20230817	200900	32495520	9970	9970	9970	9970	0
47	20230817	200800	32495520	9970	9970	9970	9970	0
48	20230817	200700	32495520	9970	9970	9970	9970	0
49	20230817	200600	32495520	9970	9970	9970	9970	0
50	20230817	200500	32495520	9970	9970	9970	9970	0
51	20230817	200400	32495520	9970	9970	9970	9970	0
52	20230817	200300	32495520	9970	9970	9970	9970	0
53	20230817	200200	32495520	9970	9970	9970	9970	0
54	20230817	200100	32495520	9970	9970	9970	9970	0
55	20230817	200000	32495520	9970	9970	9970	9970	0
56	20230817	195900	32495520	9970	9970	9970	9970	0
57	20230817	195800	32495520	9970	9970	9970	9970	0
58	20230817	195700	32495520	9970	9970	9970	9970	0
59	20230817	195600	32495520	9970	9970	9970	9970	0
60	20230817	195500	32495520	9970	9970	9970	9970	0
61	20230817	195400	32495520	9970	9970	9970	9970	0
62	20230817	195300	32495520	9970	9970	9970	9970	404
63	20230817	195200	32495520	9970	9970	9970	9970	0
64	20230817	195100	32495520	9970	9970	9970	9970	0
65	20230817	195000	32495520	9970	9970	9970	9970	0
66	20230817	194900	32495520	9970	9970	9970	9970	0
67	20230817	194800	32495520	9970	9970	9970	9970	0
68	20230817	194700	32495520	9970	9970	9970	9970	0
69	20230817	194600	32495520	9970	9970	9970	9970	0
70	20230817	194500	32495520	9970	9970	9970	9970	0
71	20230817	194400	32495520	9970	9970	9970	9970	0
72	20230817	194300	32495520	9970	9970	9970	9970	0
73	20230817	194200	32495520	9970	9970	9970	9970	0
74	20230817	194100	32495520	9970	9970	9970	9970	0
75	20230817	194000	32495520	9970	9970	9970	9970	0
76	20230817	193900	32495520	9970	9970	9970	9970	0
77	20230817	193800	32495520	9970	9970	9970	9970	0
78	20230817	193700	32495520	9970	9970	9970	9970	0
79	20230817	193600	32495520	9970	9970	9970	9970	0
80	20230817	193500	32495520	9970	9970	9970	9970	0
81	20230817	193400	32495520	9970	9970	9970	9970	0
82	20230817	193300	32495520	9970	9970	9970	9970	0
83	20230817	193200	32495520	9970	9970	9970	9970	0
84	20230817	193100	32495520	9970	9970	9970	9970	0
85	20230817	193000	32495520	9970	9970	9970	9970	0
86	20230817	192900	32495520	9970	9970	9970	9970	0
87	20230817	192800	32495520	9970	9970	9970	9970	0
88	20230817	192700	32495520	9970	9970	9970	9970	0
89	20230817	192600	32495520	9970	9970	9970	9970	0
90	20230817	192500	32495520	9970	9970	9970	9970	0
91	20230817	192400	32495520	9970	9970	9970	9970	0
92	20230817	192300	32495520	9970	9970	9970	9970	404
93	20230817	192200	32495520	9970	9970	9970	9970	0
94	20230817	192100	32495520	9970	9970	9970	9970	0
95	20230817	192000	32495520	9970	9970	9970	9970	0
96	20230817	191900	32495520	9970	9970	9970	9970	0
97	20230817	191800	32495520	9970	9970	9970	9970	0
98	20230817	191700	32495520	9970	9970	9970	9970	0
99	20230817	191600	32495520	9970	9970	9970	9970	0
100	20230817	191500	32495520	9970	9970	9970	9970	0
101	20230817	191400	32495520	9970	9970	9970	9970	0
102	20230817	191300	32495520	9970	9970	9970	9970	0
103	20230817	191200	32495520	9970	9970	9970	9970	0
104	20230817	191100	32495520	9970	9970	9970	9970	0
105	20230817	191000	32495520	9970	9970	9970	9970	0
106	20230817	190900	32495520	9970	9970	9970	9970	0
107	20230817	190800	32495520	9970	9970	9970	9970	0
108	20230817	190700	32495520	9970	9970	9970	9970	0
109	20230817	190600	32495520	9970	9970	9970	9970	0
110	20230817	190500	32495520	9970	9970	9970	9970	0
111	20230817	190400	32495520	9970	9970	9970	9970	0
112	20230817	190300	32495520	9970	9970	9970	9970	0
113	20230817	190200	32495520	9970	9970	9970	9970	0
114	20230817	190100	32495520	9970	9970	9970	9970	0
115	20230817	190000	32495520	9970	9970	9970	9970	0
116	20230817	185900	32495520	9970	9970	9970	9970	0
117	20230817	185800	32495520	9970	9970	9970	9970	0
118	20230817	185700	32495520	9970	9970	9970	9970	0
119	20230817	185600	32495520	9970	9970	9970	9970	0
120	20230817	185500	32495520	9970	9970	9970	9970	0
121	20230817	185400	32495520	9970	9970	9970	9970	0
122	20230817	185300	32495520	9970	9970	9970	9970	404
123	20230817	185200	32495520	9970	9970	9970	9970	0
124	20230817	185100	32495520	9970	9970	9970	9970	0
125	20230817	185000	32495520	9970	9970	9970	9970	0
126	20230817	184900	32495520	9970	9970	9970	9970	0
127	20230817	184800	32495520	9970	9970	9970	9970	0
128	20230817	184700	32495520	9970	9970	9970	9970	0
129	20230817	184600	32495520	9970	9970	9970	9970	0
130	20230817	184500	32495520	9970	9970	9970	9970	0
131	20230817	184400	32495520	9970	9970	9970	9970	0
132	20230817	184300	32495520	9970	9970	9970	9970	0
133	20230817	184200	32495520	9970	9970	9970	9970	0
134	20230817	184100	32495520	9970	9970	9970	9970	0
135	20230817	184000	32495520	9970	9970	9970	9970	0
136	20230817	183900	32495520	9970	9970	9970	9970	0
137	20230817	183800	32495520	9970	9970	9970	9970	0
138	20230817	183700	32495520	9970	9970	9970	9970	0
139	20230817	183600	32495520	9970	9970	9970	9970	0
140	20230817	183500	32495520	9970	9970	9970	9970	0
141	20230817	183400	32495520	9970	9970	9970	9970	0
142	20230817	183300	32495520	9970	9970	9970	9970	0
143	20230817	183200	32495520	9970	9970	9970	9970	0
144	20230817	183100	32495520	9970	9970	9970	9970	0
145	20230817	183000	32495520	9970	9970	9970	9970	0
146	20230817	182900	32495520	9970	9970	9970	9970	0
147	20230817	182800	32495520	9970	9970	9970	9970	0
148	20230817	182700	32495520	9970	9970	9970	9970	0
149	20230817	182600	32495520	9970	9970	9970	9970	0
150	20230817	182500	32495520	9970	9970	9970	9970	0
151	20230817	182400	32495520	9970	9970	9970	9970	0
152	20230817	182300	32495520	9970	9970	9970	9970	404
153	20230817	182200	32495520	9970	9970	9970	9970	0
154	20230817	182100	32495520	9970	9970	9970	9970	0
155	20230817	182000	32495520	9970	9970	9970	9970	0
156	20230817	181900	32495520	9970	9970	9970	9970	0
157	20230817	181800	32495520	9970	9970	9970	9970	0
158	20230817	181700	32495520	9970	9970	9970	9970	0
159	20230817	181600	32495520	9970	9970	9970	9970	0
160	20230817	181500	32495520	9970	9970	9970	9970	0
161	20230817	181400	32495520	9970	9970	9970	9970	0
162	20230817	181300	32495520	9970	9970	9970	9970	0
163	20230817	181200	32495520	9970	9970	9970	9970	0
164	20230817	181100	32495520	9970	9970	9970	9970	0
165	20230817	181000	32495520	9970	9970	9970	9970	0
166	20230817	180900	32495520	9970	9970	9970	9970	0
167	20230817	180800	32495520	9970	9970	9970	9970	0
168	20230817	180700	32495520	9970	9970	9970	9970	0
169	20230817	180600	32495520	9970	9970	9970	9970	0
170	20230817	180500	32495520	9970	9970	9970	9970	0
171	20230817	180400	32495520	9970	9970	9970	9970	0
172	20230817	180300	32495520	9970	9970	9970	9970	0
173	20230817	180200	32495520	9970	9970	9970	9970	0
174	20230817	180100	32495520	9970	9970	9970	9970	0
175	20230817	180000	32495520	9970	9970	9970	9970	0
176	20230817	175900	32495520	9970	9970	9970	9970	0
177	20230817	175800	32495520	9970	9970	9970	9970	0
178	20230817	175700	32495520	9970	9970	9970	9970	0
179	20230817	175600	32495520	9970	9970	9970	9970	0
180	20230817	175500	32495520	9970	9970	9970	9970	0
181	20230817	175400	32495520	9970	9970	9970	9970	0
182	20230817	175300	32495520	9970	9970	9970	9970	404
183	20230817	175200	32495520	9970	9970	9970	9970	0
184	20230817	175100	32495520	9970	9970	9970	9970	0
185	20230817	175000	32495520	9970	9970	9970	9970	0
186	20230817	174900	32495520	9970	9970	9970	9970	0
187	20230817	174800	32495520	9970	9970	9970	9970	0
188	20230817	174700	32495520	9970	9970	9970	9970	0
189	20230817	174600	32495520	9970	9970	9970	9970	0
190	20230817	174500	32495520	9970	9970	9970	9970	0
191	20230817	174400	32495520	9970	9970	9970	9970	0
192	20230817	174300	32495520	9970	9970	9970	9970	0
193	20230817	174200	32495520	9970	9970	9970	9970	0
194	20230817	174100	32495520	9970	9970	9970	9970	0
195	20230817	174000	32495520	9970	9970	9970	9970	0
196	20230817	173900	32495520	9970	9970	9970	9970	0
197	20230817	173800	32495520	9970	9970	9970	9970	0
198	20230817	173700	32495520	9970	9970	9970	9970	0
199	20230817	173600	32495520	9970	9970	9970	9970	0
200	20230817	173500	32495520	9970	9970	9970	9970	0
201	20230817	173400	32495520	9970	9970	9970	9970	0
202	20230817	173300	32495520	9970	9970	9970	9970	0
203	20230817	173200	32495520	9970	9970	9970	9970	0
204	20230817	173100	32495520	9970	9970	9970	9970	0
205	20230817	173000	32495520	9970	9970	9970	9970	0
206	20230817	172900	32495520	9970	9970	9970	9970	0
207	20230817	172800	32495520	9970	9970	9970	9970	0
208	20230817	172700	32495520	9970	9970	9970	9970	0
209	20230817	172600	32495520	9970	9970	9970	9970	0
210	20230817	172500	32495520	9970	9970	9970	9970	0
211	20230817	172400	32495520	9970	9970	9970	9970	0
212	20230817	172300	32495520	9970	9970	9970	9970	404
213	20230817	172200	32495520	9970	9970	9970	9970	0
214	20230817	172100	32495520	9970	9970	9970	9970	0
215	20230817	172000	32495520	9970	9970	9970	9970	0
216	20230817	171900	32495520	9970	9970	9970	9970	0
217	20230817	171800	32495520	9970	9970	9970	9970	0
218	20230817	171700	32495520	9970	9970	9970	9970	0
219	20230817	171600	32495520	9970	9970	9970	9970	0
220	20230817	171500	32495520	9970	9970	9970	9970	0
221	20230817	171400	32495520	9970	9970	9970	9970	0
222	20230817	171300	32495520	9970	9970	9970	9970	0
223	20230817	171200	32495520	9970	9970	9970	9970	0
224	20230817	171100	32495520	9970	9970	9970	9970	0
225	20230817	171000	32495520	9970	9970	9970	9970	0
226	20230817	170900	32495520	9970	9970	9970	9970	0
227	20230817	170800	32495520	9970	9970	9970	9970	0
228	20230817	170700	32495520	9970	9970	9970	9970	0
229	20230817	170600	32495520	9970	9970	9970	9970	0
230	20230817	170500	32495520	9970	9970	9970	9970	0
231	20230817	170400	32495520	9970	9970	9970	9970	0
232	20230817	170300	32495520	9970	9970	9970	9970	0
233	20230817	170200	32495520	9970	9970	9970	9970	0
234	20230817	170100	32495520	9970	9970	9970	9970	0
235	20230817	170000	32495520	9970	9970	9970	9970	0
236	20230817	165900	32495520	9970	9970	9970	9970	0
237	20230817	165800	32495520	9970	9970	9970	9970	0
238	20230817	165700	32495520	9970	9970	9970	9970	0
239	20230817	165600	32495520	9970	9970	9970	9970	0
240	20230817	165500	32495520	9970	9970	9970	9970	0
241	20230817	165400	32495520	9970	9970	9970	9970	0
242	20230817	165300	32495520	9970	9970	9970	9970	404
243	20230817	165200	32495520	9970	9970	9970	9970	0
244	20230817	165100	32495520	9970	9970	9970	9970	0
245	20230817	165000	32495520	9970	9970	9970	9970	0
246	20230817	164900	32495520	9970	9970	9970	9970	0
247	20230817	164800	32495520	9970	9970	9970	9970	0
248	20230817	164700	32495520	9970	9970	9970	9970	0
249	20230817	164600	32495520	9970	9970	9970	9970	0
250	20230817	164500	32495520	9970	9970	9970	9970	0
251	20230817	164400	32495520	9970	9970	9970	9970	0
252	20230817	164300	32495520	9970	9970	9970	9970	0
253	20230817	164200	32495520	9970	9970	9970	9970	0
254	20230817	164100	32495520	9970	9970	9970	9970	0
255	20230817	164000	32495520	9970	9970	9970	9970	0
256	20230817	163900	32495520	9970	9970	9970	9970	0
257	20230817	163800	32495520	9970	9970	9970	9970	0
258	20230817	163700	32495520	9970	9970	9970	9970	0
259	20230817	163600	32495520	9970	9970	9970	9970	0
260	20230817	163500	32495520	9970	9970	9970	9970	0
261	20230817	163400	32495520	9970	9970	9970	9970	0
262	20230817	163300	32495520	9970	9970	9970	9970	0
263	20230817	163200	32495520	9970	9970	9970	9970	0
264	20230817	163100	32495520	9970	9970	9970	9970	0
265	20230817	163000	32495520	9970	9970	9970	9970	0
266	20230817	162900	32495520	9970	9970	9970	9970	0
267	20230817	162800	32495520	9970	9970	9970	9970	0
268	20230817	162700	32495520	9970	9970	9970	9970	0
269	20230817	162600	32495520	9970	9970	9970	9970	0
270	20230817	162500	32495520	9970	9970	9970	9970	0
271	20230817	162400	32495520	9970	9970	9970	9970	0
272	20230817	162300	32495520	9970	9970	9970	9970	404
273	20230817	162200	32495520	9970	9970	9970	9970	0
274	20230817	162100	32495520	9970	9970	9970	9970	0
275	20230817	162000	32495520	9970	9970	9970	9970	0
276	20230817	161900	32495520	9970	9970	9970	9970	0
277	20230817	161800	32495520	9970	9970	9970	9970	0
278	20230817	161700	32495520	9970	9970	9970	9970	0
279	20230817	161600	32495520	9970	9970	9970	9970	0
280	20230817	161500	32495520	9970	9970	9970	9970	0
281	20230817	161400	32495520	9970	9970	9970	9970	0
282	20230817	161300	32495520	9970	9970	9970	9970	0
283	20230817	161200	32495520	9970	9970	9970	9970	0
284	20230817	161100	32495520	9970	9970	9970	9970	0
285	20230817	161000	32495520	9970	9970	9970	9970	0
286	20230817	160900	32495520	9970	9970	9970	9970	0
287	20230817	160800	32495520	9970	9970	9970	9970	0
288	20230817	160700	32495520	9970	9970	9970	9970	0
289	20230817	160600	32495520	9970	9970	9970	9970	0
290	20230817	160500	32495520	9970	9970	9970	9970	0
291	20230817	160400	32495520	9970	9970	9970	9970	0
292	20230817	160300	32495520	9970	9970	9970	9970	0
293	20230817	160200	32495520	9970	9970	9970	9970	0
294	20230817	160100	32495520	9970	9970	9970	9970	0
295	20230817	160000	32495520	9970	9970	9970	9970	0
296	20230817	155900	32495520	9970	9970	9970	9970	0
297	20230817	155800	32495520	9970	9970	9970	9970	0
298	20230817	155700	32495520	9970	9970	9970	9970	0
299	20230817	155600	32495520	9970	9970	9970	9970	0
300	20230817	155500	32495520	9970	9970	9970	9970	0
301	20230817	155400	32495520	9970	9970	9970	9970	0
302	20230817	155300	32495520	9970	9970	9970	9970	404
303	20230817	155200	32495520	9970	9970	9970	9970	0
304	20230817	155100	32495520	9970	9970	9970	9970	0
305	20230817	155000	32495520	9970	9970	9970	9970	0
306	20230817	154900	32495520	9970	9970	9970	9970	0
307	20230817	154800	32495520	9970	9970	9970	9970	0
308	20230817	154700	32495520	9970	9970	9970	9970	0
309	20230817	154600	32495520	9970	9970	9970	9970	0
310	20230817	154500	32495520	9970	9970	9970	9970	0
311	20230817	154400	32495520	9970	9970	9970	9970	0
312	20230817	154300	32495520	9970	9970	9970	9970	0
313	20230817	154200	32495520	9970	9970	9970	9970	0
314	20230817	154100	32495520	9970	9970	9970	9970	0
315	20230817	154000	32495520	9970	9970	9970	9970	0
316	20230817	153900	32495520	9970	9970	9970	9970	0
317	20230817	153800	32495520	9970	9970	9970	9970	0
318	20230817	153700	32495520	9970	9970	9970	9970	0
319	20230817	153600	32495520	9970	9970	9970	9970	0
320	20230817	153500	32495520	9970	9970	9970	9970	0
321	20230817	153400	32495520	9970	9970	9970	9970	0
322	20230817	153300	32495520	9970	9970	9970	9970	0
323	20230817	153200	32495520	9970	9970	9970	9970	0
324	20230817	153100	32495520	9970	9970	9970	9970	0
325	20230817	153000	32495520	9970	9970	9970	9970	404
326	20230817	152900	28467640	9970	9970	9970	9970	0
327	20230817	152800	28467640	9970	9970	9970	9970	0
328	20230817	152700	28467640	9970	9970	9970	9970	0
329	20230817	152600	28467640	9970	9970	9970	9970	0
330	20230817	152500	28467640	9970	9970	9970	9970	0
331	20230817	152400	28467640	9970	9970	9970	9970	0
332	20230817	152300	28467640	9970	9970	9970	9970	0
333	20230817	152200	28467640	9970	9970	9970	9970	0
334	20230817	152100	28467640	9970	9970	9970	9970	0
335	20230817	152000	28467640	9970	9970	9970	9970	0
336	20230817	151900	28467640	9970	9970	9970	9970	0
337	20230817	151800	28467640	9970	9970	9970	9970	0
338	20230817	151700	28467640	9970	9970	9970	9970	0
339	20230817	151600	28467640	9970	9970	9970	9970	0
340	20230817	151500	28467640	9970	9970	9970	9970	0
341	20230817	151400	28467640	9970	9970	9970	9970	2
342	20230817	151300	28447700	9970	9970	9970	9970	0
343	20230817	151200	28447700	9970	9970	9970	9970	0
344	20230817	151100	28447700	9970	9970	9970	9970	0
345	20230817	151000	28447700	9970	9970	9970	9970	0
346	20230817	150900	28447700	9970	9970	9970	9970	0
347	20230817	150800	28447700	9970	9970	9970	9970	0
348	20230817	150700	28447700	9970	9970	9970	9970	0
349	20230817	150600	28447700	9970	9970	9970	9970	0
350	20230817	150500	28447700	9970	9970	9970	9970	0
351	20230817	150400	28447700	9970	9970	9970	9970	0
352	20230817	150300	28447700	9970	9970	9970	9970	0
353	20230817	150200	28447700	9970	9970	9970	9970	0
354	20230817	150100	28447700	9970	9970	9970	9970	0
355	20230817	150000	28447700	9970	9970	9970	9970	0
356	20230817	145900	28447700	9970	9970	9970	9970	0
357	20230817	145800	28447700	9970	9970	9970	9970	0
358	20230817	145700	28447700	9970	9970	9970	9970	0
359	20230817	145600	28447700	9970	9970	9970	9970	0
360	20230817	145500	28447700	9970	9970	9970	9970	0
361	20230817	145400	28447700	9970	9970	9970	9970	0
362	20230817	145300	28447700	9970	9970	9970	9970	0
363	20230817	145200	28447700	9970	9970	9970	9970	0
364	20230817	145100	28447700	9970	9970	9970	9970	0
365	20230817	145000	28447700	9970	9970	9970	9970	0
366	20230817	144900	28447700	9970	9970	9970	9970	0
367	20230817	144800	28447700	9970	9970	9970	9970	0
368	20230817	144700	28447700	9970	9970	9970	9970	0
369	20230817	144600	28447700	9970	9970	9970	9970	0
370	20230817	144500	28447700	9970	9970	9970	9970	0
371	20230817	144400	28447700	9970	9970	9970	9970	0
372	20230817	144300	28447700	9970	9970	9970	9970	0
373	20230817	144200	28447700	9970	9970	9970	9970	0
374	20230817	144100	28447700	9970	9970	9970	9970	0
375	20230817	144000	28447700	9970	9970	9970	9970	0
376	20230817	143900	28447700	9970	9970	9970	9970	0
377	20230817	143800	28447700	9970	9970	9970	9970	0
378	20230817	143700	28447700	9970	9970	9970	9970	100
379	20230817	143600	27450700	9980	9980	9980	9980	0
380	20230817	143500	27450700	9980	9980	9980	9980	0
381	20230817	143400	27450700	9980	9980	9980	9980	100
382	20230817	143300	26452700	9970	9970	9970	9970	0
383	20230817	143200	26452700	9970	9970	9970	9970	0
384	20230817	143100	26452700	9970	9970	9970	9970	0
385	20230817	143000	26452700	9970	9970	9970	9970	0
386	20230817	142900	26452700	9970	9970	9970	9970	0
387	20230817	142800	26452700	9970	9970	9970	9970	0
388	20230817	142700	26452700	9970	9970	9970	9970	0
389	20230817	142600	26452700	9970	9970	9970	9970	6
390	20230817	142500	26392880	9980	9980	9980	9980	0
391	20230817	142400	26392880	9980	9980	9980	9980	301
392	20230817	142300	23388900	9990	9990	9990	9990	0
393	20230817	142200	23388900	9990	9990	9990	9990	0
394	20230817	142100	23388900	9990	9990	9990	9990	0
395	20230817	142000	23388900	9990	9990	9990	9990	0
396	20230817	141900	23388900	9990	9990	9990	9990	0
397	20230817	141800	23388900	9990	9990	9990	9990	0
398	20230817	141700	23388900	9990	9990	9990	9990	0
399	20230817	141600	23388900	9990	9990	9990	9990	0
400	20230817	141500	23388900	9990	9990	9990	9990	0
401	20230817	141400	23388900	9990	9990	9990	9990	1
402	20230817	141300	23378910	9970	9970	9970	9970	0
403	20230817	141200	23378910	9970	9970	9970	9970	0
404	20230817	141100	23378910	9970	9970	9970	9970	0
405	20230817	141000	23378910	9970	9970	9970	9970	0
406	20230817	140900	23378910	9970	9970	9970	9970	0
407	20230817	140800	23378910	9970	9970	9970	9970	0
408	20230817	140700	23378910	9970	9970	9970	9970	0
409	20230817	140600	23378910	9970	9970	9970	9970	0
410	20230817	140500	23378910	9970	9970	9970	9970	0
411	20230817	140400	23378910	9970	9970	9970	9970	0
412	20230817	140300	23378910	9970	9970	9970	9970	0
413	20230817	140200	23378910	9970	9970	9970	9970	0
414	20230817	140100	23378910	9970	9970	9970	9970	0
415	20230817	140000	23378910	9970	9970	9970	9970	0
416	20230817	135900	23378910	9970	9970	9970	9970	0
417	20230817	135800	23378910	9970	9970	9970	9970	0
418	20230817	135700	23378910	9970	9970	9970	9970	0
419	20230817	135600	23378910	9970	9970	9970	9970	0
420	20230817	135500	23378910	9970	9970	9970	9970	0
421	20230817	135400	23378910	9970	9970	9970	9970	0
422	20230817	135300	23378910	9970	9970	9970	9970	0
423	20230817	135200	23378910	9970	9970	9970	9970	0
424	20230817	135100	23378910	9970	9970	9970	9970	0
425	20230817	135000	23378910	9970	9970	9970	9970	0
426	20230817	134900	23378910	9970	9970	9970	9970	0
427	20230817	134800	23378910	9970	9970	9970	9970	0
428	20230817	134700	23378910	9970	9970	9970	9970	0
429	20230817	134600	23378910	9970	9970	9970	9970	0
430	20230817	134500	23378910	9970	9970	9970	9970	0
431	20230817	134400	23378910	9970	9970	9970	9970	0
432	20230817	134300	23378910	9970	9970	9970	9970	0
433	20230817	134200	23378910	9970	9970	9970	9970	0
434	20230817	134100	23378910	9970	9970	9970	9970	0
435	20230817	134000	23378910	9970	9970	9970	9970	0
436	20230817	133900	23378910	9970	9970	9970	9970	0
437	20230817	133800	23378910	9970	9970	9970	9970	0
438	20230817	133700	23378910	9970	9970	9970	9970	0
439	20230817	133600	23378910	9970	9970	9970	9970	0
440	20230817	133500	23378910	9970	9970	9970	9970	0
441	20230817	133400	23378910	9970	9970	9970	9970	0
442	20230817	133300	23378910	9970	9970	9970	9970	0
443	20230817	133200	23378910	9970	9970	9970	9970	0
444	20230817	133100	23378910	9970	9970	9970	9970	0
445	20230817	133000	23378910	9970	9970	9970	9970	0
446	20230817	132900	23378910	9970	9970	9970	9970	0
447	20230817	132800	23378910	9970	9970	9970	9970	0
448	20230817	132700	23378910	9970	9970	9970	9970	0
449	20230817	132600	23378910	9970	9970	9970	9970	0
450	20230817	132500	23378910	9970	9970	9970	9970	0
451	20230817	132400	23378910	9970	9970	9970	9970	0
452	20230817	132300	23378910	9970	9970	9970	9970	0
453	20230817	132200	23378910	9970	9970	9970	9970	121
454	20230817	132100	22172540	9970	9970	9970	9970	0
455	20230817	132000	22172540	9970	9970	9970	9970	0
456	20230817	131900	22172540	9970	9970	9970	9970	0
457	20230817	131800	22172540	9970	9970	9970	9970	0
458	20230817	131700	22172540	9970	9970	9970	9970	0
459	20230817	131600	22172540	9970	9970	9970	9970	0
460	20230817	131500	22172540	9970	9970	9970	9970	0
461	20230817	131400	22172540	9970	9970	9970	9970	0
462	20230817	131300	22172540	9970	9970	9970	9970	0
463	20230817	131200	22172540	9970	9970	9970	9970	0
464	20230817	131100	22172540	9970	9970	9970	9970	4
465	20230817	131000	22132660	9970	9970	9970	9970	0
466	20230817	130900	22132660	9970	9970	9970	9970	0
467	20230817	130800	22132660	9970	9970	9970	9970	0
468	20230817	130700	22132660	9970	9970	9970	9970	0
469	20230817	130600	22132660	9970	9970	9970	9970	0
470	20230817	130500	22132660	9970	9970	9970	9970	0
471	20230817	130400	22132660	9970	9970	9970	9970	0
472	20230817	130300	22132660	9970	9970	9970	9970	0
473	20230817	130200	22132660	9970	9970	9970	9970	0
474	20230817	130100	22132660	9970	9970	9970	9970	0
475	20230817	130000	22132660	9970	9970	9970	9970	0
476	20230817	125900	22132660	9970	9970	9970	9970	0
477	20230817	125800	22132660	9970	9970	9970	9970	0
478	20230817	125700	22132660	9970	9970	9970	9970	0
479	20230817	125600	22132660	9970	9970	9970	9970	0
480	20230817	125500	22132660	9970	9970	9970	9970	0
481	20230817	125400	22132660	9970	9970	9970	9970	0
482	20230817	125300	22132660	9970	9970	9970	9970	0
483	20230817	125200	22132660	9970	9970	9970	9970	0
484	20230817	125100	22132660	9970	9970	9970	9970	0
485	20230817	125000	22132660	9970	9970	9970	9970	0
486	20230817	124900	22132660	9970	9970	9970	9970	0
487	20230817	124800	22132660	9970	9970	9970	9970	0
488	20230817	124700	22132660	9970	9970	9970	9970	0
489	20230817	124600	22132660	9970	9970	9970	9970	0
490	20230817	124500	22132660	9970	9970	9970	9970	0
491	20230817	124400	22132660	9970	9970	9970	9970	0
492	20230817	124300	22132660	9970	9970	9970	9970	0
493	20230817	124200	22132660	9970	9970	9970	9970	0
494	20230817	124100	22132660	9970	9970	9970	9970	0
495	20230817	124000	22132660	9970	9970	9970	9970	0
496	20230817	123900	22132660	9970	9970	9970	9970	0
497	20230817	123800	22132660	9970	9970	9970	9970	0
498	20230817	123700	22132660	9970	9970	9970	9970	0
499	20230817	123600	22132660	9970	9970	9970	9970	0
500	20230817	123500	22132660	9970	9970	9970	9970	0
501	20230817	123400	22132660	9970	9970	9970	9970	0
502	20230817	123300	22132660	9970	9970	9970	9970	0
503	20230817	123200	22132660	9970	9970	9970	9970	0
504	20230817	123100	22132660	9970	9970	9970	9970	0
505	20230817	123000	22132660	9970	9970	9970	9970	0
506	20230817	122900	22132660	9970	9970	9970	9970	0
507	20230817	122800	22132660	9970	9970	9970	9970	0
508	20230817	122700	22132660	9970	9970	9970	9970	0
509	20230817	122600	22132660	9970	9970	9970	9970	0
510	20230817	122500	22132660	9970	9970	9970	9970	0
511	20230817	122400	22132660	9970	9970	9970	9970	0
512	20230817	122300	22132660	9970	9970	9970	9970	0
513	20230817	122200	22132660	9970	9970	9970	9970	0
514	20230817	122100	22132660	9970	9970	9970	9970	0
515	20230817	122000	22132660	9970	9970	9970	9970	0
516	20230817	121900	22132660	9970	9970	9970	9970	0
517	20230817	121800	22132660	9970	9970	9970	9970	0
518	20230817	121700	22132660	9970	9970	9970	9970	0
519	20230817	121600	22132660	9970	9970	9970	9970	0
520	20230817	121500	22132660	9970	9970	9970	9970	0
521	20230817	121400	22132660	9970	9970	9970	9970	0
522	20230817	121300	22132660	9970	9970	9970	9970	0
523	20230817	121200	22132660	9970	9970	9970	9970	0
524	20230817	121100	22132660	9970	9970	9970	9970	0
525	20230817	121000	22132660	9970	9970	9970	9970	0
526	20230817	120900	22132660	9970	9970	9970	9970	0
527	20230817	120800	22132660	9970	9970	9970	9970	0
528	20230817	120700	22132660	9970	9970	9970	9970	0
529	20230817	120600	22132660	9970	9970	9970	9970	0
530	20230817	120500	22132660	9970	9970	9970	9970	0
531	20230817	120400	22132660	9970	9970	9970	9970	0
532	20230817	120300	22132660	9970	9970	9970	9970	0
533	20230817	120200	22132660	9970	9970	9970	9970	0
534	20230817	120100	22132660	9970	9970	9970	9970	0
535	20230817	120000	22132660	9970	9970	9970	9970	0
536	20230817	115900	22132660	9970	9970	9970	9970	0
537	20230817	115800	22132660	9970	9970	9970	9970	0
538	20230817	115700	22132660	9970	9970	9970	9970	0
539	20230817	115600	22132660	9970	9970	9970	9970	0
540	20230817	115500	22132660	9970	9970	9970	9970	0
541	20230817	115400	22132660	9970	9970	9970	9970	0
542	20230817	115300	22132660	9970	9970	9970	9970	0
543	20230817	115200	22132660	9970	9970	9970	9970	0
544	20230817	115100	22132660	9970	9970	9970	9970	0
545	20230817	115000	22132660	9970	9970	9970	9970	0
546	20230817	114900	22132660	9970	9970	9970	9970	0
547	20230817	114800	22132660	9970	9970	9970	9970	0
548	20230817	114700	22132660	9970	9970	9970	9970	0
549	20230817	114600	22132660	9970	9970	9970	9970	0
550	20230817	114500	22132660	9970	9970	9970	9970	0
551	20230817	114400	22132660	9970	9970	9970	9970	109
552	20230817	114300	21045930	9980	9980	9980	9980	0
553	20230817	114200	21045930	9980	9980	9980	9980	0
554	20230817	114100	21045930	9980	9980	9980	9980	0
555	20230817	114000	21045930	9980	9980	9980	9980	0
556	20230817	113900	21045930	9980	9980	9980	9980	0
557	20230817	113800	21045930	9980	9980	9980	9980	1
558	20230817	113700	21035950	9980	9980	9980	9980	0
559	20230817	113600	21035950	9980	9980	9980	9980	0
560	20230817	113500	21035950	9980	9980	9980	9980	0
561	20230817	113400	21035950	9980	9980	9980	9980	0
562	20230817	113300	21035950	9980	9980	9980	9980	0
563	20230817	113200	21035950	9980	9980	9980	9980	0
564	20230817	113100	21035950	9980	9980	9980	9980	0
565	20230817	113000	21035950	9980	9980	9980	9980	0
566	20230817	112900	21035950	9980	9980	9980	9980	0
567	20230817	112800	21035950	9980	9980	9980	9980	0
568	20230817	112700	21035950	9980	9980	9980	9980	0
569	20230817	112600	21035950	9980	9980	9980	9980	0
570	20230817	112500	21035950	9980	9980	9980	9980	0
571	20230817	112400	21035950	9980	9980	9980	9980	0
572	20230817	112300	21035950	9980	9980	9980	9980	0
573	20230817	112200	21035950	9980	9980	9980	9980	0
574	20230817	112100	21035950	9980	9980	9980	9980	0
575	20230817	112000	21035950	9980	9980	9980	9980	0
576	20230817	111900	21035950	9980	9980	9980	9980	368
577	20230817	111800	17363310	9980	9980	9980	9980	0
578	20230817	111700	17363310	9980	9980	9980	9980	0
579	20230817	111600	17363310	9980	9980	9980	9980	0
580	20230817	111500	17363310	9980	9980	9980	9980	0
581	20230817	111400	17363310	9980	9980	9980	9980	0
582	20230817	111300	17363310	9980	9980	9980	9980	0
583	20230817	111200	17363310	9980	9980	9980	9980	0
584	20230817	111100	17363310	9980	9980	9980	9980	0
585	20230817	111000	17363310	9980	9980	9980	9980	0
586	20230817	110900	17363310	9980	9980	9980	9980	0
587	20230817	110800	17363310	9980	9980	9980	9980	0
588	20230817	110700	17363310	9980	9980	9980	9980	0
589	20230817	110600	17363310	9980	9980	9980	9980	0
590	20230817	110500	17363310	9980	9980	9980	9980	0
591	20230817	110400	17363310	9980	9980	9980	9980	0
592	20230817	110300	17363310	9980	9980	9980	9980	0
593	20230817	110200	17363310	9980	9980	9980	9980	0
594	20230817	110100	17363310	9980	9980	9980	9980	0
595	20230817	110000	17363310	9980	9980	9980	9980	0
596	20230817	105900	17363310	9980	9980	9980	9980	0
597	20230817	105800	17363310	9980	9980	9980	9980	0
598	20230817	105700	17363310	9980	9980	9980	9980	0
599	20230817	105600	17363310	9980	9980	9980	9980	0
600	20230817	105500	17363310	9980	9980	9980	9980	0
601	20230817	105400	17363310	9980	9980	9980	9980	0
602	20230817	105300	17363310	9980	9980	9980	9980	0
603	20230817	105200	17363310	9980	9980	9980	9980	0
604	20230817	105100	17363310	9980	9980	9980	9980	0
605	20230817	105000	17363310	9980	9980	9980	9980	0
606	20230817	104900	17363310	9980	9980	9980	9980	0
607	20230817	104800	17363310	9980	9980	9980	9980	0
608	20230817	104700	17363310	9980	9980	9980	9980	0
609	20230817	104600	17363310	9980	9980	9980	9980	0
610	20230817	104500	17363310	9980	9980	9980	9980	0
611	20230817	104400	17363310	9980	9980	9980	9980	0
612	20230817	104300	17363310	9980	9980	9980	9980	0
613	20230817	104200	17363310	9980	9980	9980	9980	4
614	20230817	104100	17323390	9980	9980	9980	9980	50
615	20230817	104000	16824390	9980	9980	9980	9980	0
616	20230817	103900	16824390	9980	9980	9980	9980	0
617	20230817	103800	16824390	9980	9980	9980	9980	0
618	20230817	103700	16824390	9980	9980	9980	9980	0
619	20230817	103600	16824390	9980	9980	9980	9980	0
620	20230817	103500	16824390	9980	9980	9980	9980	0
621	20230817	103400	16824390	9980	9980	9980	9980	0
622	20230817	103300	16824390	9980	9980	9980	9980	0
623	20230817	103200	16824390	9980	9980	9980	9980	0
624	20230817	103100	16824390	9980	9980	9980	9980	0
625	20230817	103000	16824390	9980	9980	9980	9980	0
626	20230817	102900	16824390	9980	9980	9980	9980	6
627	20230817	102800	16764510	9980	9980	9980	9980	0
628	20230817	102700	16764510	9980	9980	9980	9980	0
629	20230817	102600	16764510	9980	9980	9980	9980	0
630	20230817	102500	16764510	9980	9980	9980	9980	0
631	20230817	102400	16764510	9980	9980	9980	9980	0
632	20230817	102300	16764510	9980	9980	9980	9980	1389
633	20230817	102200	2902290	9980	9980	9980	9980	0
634	20230817	102100	2902290	9980	9980	9980	9980	0
635	20230817	102000	2902290	9980	9980	9980	9980	0
636	20230817	101900	2902290	9980	9980	9980	9980	0
637	20230817	101800	2902290	9980	9980	9980	9980	0
638	20230817	101700	2902290	9980	9980	9980	9980	0
639	20230817	101600	2902290	9980	9980	9980	9980	0
640	20230817	101500	2902290	9980	9980	9980	9980	0
641	20230817	101400	2902290	9980	9980	9980	9980	0
642	20230817	101300	2902290	9980	9980	9980	9980	0
643	20230817	101200	2902290	9980	9980	9980	9980	0
644	20230817	101100	2902290	9980	9980	9980	9980	0
645	20230817	101000	2902290	9980	9980	9980	9980	0
646	20230817	100900	2902290	9980	9980	9980	9980	0
647	20230817	100800	2902290	9980	9980	9980	9980	0
648	20230817	100700	2902290	9980	9980	9980	9980	0
649	20230817	100600	2902290	9980	9980	9980	9980	0
650	20230817	100500	2902290	9980	9980	9980	9980	0
651	20230817	100400	2902290	9980	9980	9980	9980	0
652	20230817	100300	2902290	9980	9980	9980	9980	0
653	20230817	100200	2902290	9980	9980	9980	9980	0
654	20230817	100100	2902290	9980	9980	9980	9980	0
655	20230817	100000	2902290	9980	9980	9980	9980	100
656	20230817	095900	1904290	9970	9970	9970	9970	0
657	20230817	095800	1904290	9970	9970	9970	9970	0
658	20230817	095700	1904290	9970	9970	9970	9970	0
659	20230817	095600	1904290	9970	9970	9970	9970	0
660	20230817	095500	1904290	9970	9970	9970	9970	0
661	20230817	095400	1904290	9970	9970	9970	9970	0
662	20230817	095300	1904290	9970	9970	9970	9970	0
663	20230817	095200	1904290	9970	9970	9970	9970	0
664	20230817	095100	1904290	9970	9970	9970	9970	0
665	20230817	095000	1904290	9970	9970	9970	9970	0
666	20230817	094900	1904290	9970	9970	9970	9970	0
667	20230817	094800	1904290	9970	9970	9970	9970	0
668	20230817	094700	1904290	9970	9970	9970	9970	0
669	20230817	094600	1904290	9970	9970	9970	9970	0
670	20230817	094500	1904290	9970	9970	9970	9970	5
671	20230817	094400	1854440	9970	9970	9970	9970	0
672	20230817	094300	1854440	9970	9970	9970	9970	0
673	20230817	094200	1854440	9970	9970	9970	9970	0
674	20230817	094100	1854440	9970	9970	9970	9970	0
675	20230817	094000	1854440	9970	9970	9970	9970	0
676	20230817	093900	1854440	9970	9970	9970	9970	0
677	20230817	093800	1854440	9970	9970	9970	9970	0
678	20230817	093700	1854440	9970	9970	9970	9970	50
679	20230817	093600	1355940	9980	9980	9980	9980	0
680	20230817	093500	1355940	9980	9980	9980	9980	0
681	20230817	093400	1355940	9980	9980	9980	9980	1
682	20230817	093300	1345960	9980	9980	9980	9980	0
683	20230817	093200	1345960	9980	9980	9980	9980	0
684	20230817	093100	1345960	9980	9970	9980	9970	47
685	20230817	093000	877360	9970	9970	9970	9970	50
686	20230817	092900	378860	9970	9970	9970	9970	0
687	20230817	092800	378860	9970	9970	9970	9970	0
688	20230817	092700	378860	9970	9970	9970	9970	0
689	20230817	092600	378860	9970	9970	9970	9970	0
690	20230817	092500	378860	9970	9970	9970	9970	4
691	20230817	092400	338980	9970	9970	9970	9970	0
692	20230817	092300	338980	9970	9970	9970	9970	0
693	20230817	092200	338980	9970	9970	9970	9970	0
694	20230817	092100	338980	9970	9970	9970	9970	0
695	20230817	092000	338980	9970	9970	9970	9970	0
696	20230817	091900	338980	9970	9970	9970	9970	30
697	20230817	091800	39880	9970	9970	9970	9970	0
698	20230817	091700	39880	9970	9970	9970	9970	0
699	20230817	091600	39880	9970	9970	9970	9970	0
700	20230817	091500	39880	9970	9970	9970	9970	0
701	20230817	091400	39880	9970	9970	9970	9970	0
702	20230817	091300	39880	9970	9970	9970	9970	0
703	20230817	091200	39880	9970	9970	9970	9970	0
704	20230817	091100	39880	9970	9970	9970	9970	0
705	20230817	091000	39880	9970	9970	9970	9970	0
706	20230817	090900	39880	9970	9970	9970	9970	0
707	20230817	090800	39880	9970	9970	9970	9970	0
708	20230817	090700	39880	9970	9970	9970	9970	0
709	20230817	090600	39880	9970	9970	9970	9970	4
710	20230817	090500	0	9980	9980	9980	9980	0
711	20230817	090400	0	9980	9980	9980	9980	0
712	20230817	090300	0	9980	9980	9980	9980	0
713	20230817	090200	0	9980	9980	9980	9980	0
714	20230817	090100	0	9980	9980	9980	9980	0
715	20230817	090000	0	9980	9980	9980	9980	0