KissMeData/434190/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	205200	30228210	8870	8870	8870	8870	200
3	20230809	205100	30228210	8870	8870	8870	8870	0
4	20230809	205000	30228210	8870	8870	8870	8870	0
5	20230809	204900	30228210	8870	8870	8870	8870	0
6	20230809	204800	30228210	8870	8870	8870	8870	0
7	20230809	204700	30228210	8870	8870	8870	8870	0
8	20230809	204600	30228210	8870	8870	8870	8870	0
9	20230809	204500	30228210	8870	8870	8870	8870	0
10	20230809	204400	30228210	8870	8870	8870	8870	0
11	20230809	204300	30228210	8870	8870	8870	8870	0
12	20230809	204200	30228210	8870	8870	8870	8870	0
13	20230809	204100	30228210	8870	8870	8870	8870	0
14	20230809	204000	30228210	8870	8870	8870	8870	0
15	20230809	203900	30228210	8870	8870	8870	8870	0
16	20230809	203800	30228210	8870	8870	8870	8870	0
17	20230809	203700	30228210	8870	8870	8870	8870	0
18	20230809	203600	30228210	8870	8870	8870	8870	0
19	20230809	203500	30228210	8870	8870	8870	8870	0
20	20230809	203400	30228210	8870	8870	8870	8870	0
21	20230809	203300	30228210	8870	8870	8870	8870	0
22	20230809	203200	30228210	8870	8870	8870	8870	0
23	20230809	203100	30228210	8870	8870	8870	8870	0
24	20230809	203000	30228210	8870	8870	8870	8870	0
25	20230809	202900	30228210	8870	8870	8870	8870	0
26	20230809	202800	30228210	8870	8870	8870	8870	0
27	20230809	202700	30228210	8870	8870	8870	8870	0
28	20230809	202600	30228210	8870	8870	8870	8870	0
29	20230809	202500	30228210	8870	8870	8870	8870	0
30	20230809	202400	30228210	8870	8870	8870	8870	0
31	20230809	202300	30228210	8870	8870	8870	8870	0
32	20230809	202200	30228210	8870	8870	8870	8870	200
33	20230809	202100	30228210	8870	8870	8870	8870	0
34	20230809	202000	30228210	8870	8870	8870	8870	0
35	20230809	201900	30228210	8870	8870	8870	8870	0
36	20230809	201800	30228210	8870	8870	8870	8870	0
37	20230809	201700	30228210	8870	8870	8870	8870	0
38	20230809	201600	30228210	8870	8870	8870	8870	0
39	20230809	201500	30228210	8870	8870	8870	8870	0
40	20230809	201400	30228210	8870	8870	8870	8870	0
41	20230809	201300	30228210	8870	8870	8870	8870	0
42	20230809	201200	30228210	8870	8870	8870	8870	0
43	20230809	201100	30228210	8870	8870	8870	8870	0
44	20230809	201000	30228210	8870	8870	8870	8870	0
45	20230809	200900	30228210	8870	8870	8870	8870	0
46	20230809	200800	30228210	8870	8870	8870	8870	0
47	20230809	200700	30228210	8870	8870	8870	8870	0
48	20230809	200600	30228210	8870	8870	8870	8870	0
49	20230809	200500	30228210	8870	8870	8870	8870	0
50	20230809	200400	30228210	8870	8870	8870	8870	0
51	20230809	200300	30228210	8870	8870	8870	8870	0
52	20230809	200200	30228210	8870	8870	8870	8870	0
53	20230809	200100	30228210	8870	8870	8870	8870	0
54	20230809	200000	30228210	8870	8870	8870	8870	0
55	20230809	195900	30228210	8870	8870	8870	8870	0
56	20230809	195800	30228210	8870	8870	8870	8870	0
57	20230809	195700	30228210	8870	8870	8870	8870	0
58	20230809	195600	30228210	8870	8870	8870	8870	0
59	20230809	195500	30228210	8870	8870	8870	8870	0
60	20230809	195400	30228210	8870	8870	8870	8870	0
61	20230809	195300	30228210	8870	8870	8870	8870	0
62	20230809	195200	30228210	8870	8870	8870	8870	200
63	20230809	195100	30228210	8870	8870	8870	8870	0
64	20230809	195000	30228210	8870	8870	8870	8870	0
65	20230809	194900	30228210	8870	8870	8870	8870	0
66	20230809	194800	30228210	8870	8870	8870	8870	0
67	20230809	194700	30228210	8870	8870	8870	8870	0
68	20230809	194600	30228210	8870	8870	8870	8870	0
69	20230809	194500	30228210	8870	8870	8870	8870	0
70	20230809	194400	30228210	8870	8870	8870	8870	0
71	20230809	194300	30228210	8870	8870	8870	8870	0
72	20230809	194200	30228210	8870	8870	8870	8870	0
73	20230809	194100	30228210	8870	8870	8870	8870	0
74	20230809	194000	30228210	8870	8870	8870	8870	0
75	20230809	193900	30228210	8870	8870	8870	8870	0
76	20230809	193800	30228210	8870	8870	8870	8870	0
77	20230809	193700	30228210	8870	8870	8870	8870	0
78	20230809	193600	30228210	8870	8870	8870	8870	0
79	20230809	193500	30228210	8870	8870	8870	8870	0
80	20230809	193400	30228210	8870	8870	8870	8870	0
81	20230809	193300	30228210	8870	8870	8870	8870	0
82	20230809	193200	30228210	8870	8870	8870	8870	0
83	20230809	193100	30228210	8870	8870	8870	8870	0
84	20230809	193000	30228210	8870	8870	8870	8870	0
85	20230809	192900	30228210	8870	8870	8870	8870	0
86	20230809	192800	30228210	8870	8870	8870	8870	0
87	20230809	192700	30228210	8870	8870	8870	8870	0
88	20230809	192600	30228210	8870	8870	8870	8870	0
89	20230809	192500	30228210	8870	8870	8870	8870	0
90	20230809	192400	30228210	8870	8870	8870	8870	0
91	20230809	192300	30228210	8870	8870	8870	8870	0
92	20230809	192200	30228210	8870	8870	8870	8870	200
93	20230809	192100	30228210	8870	8870	8870	8870	0
94	20230809	192000	30228210	8870	8870	8870	8870	0
95	20230809	191900	30228210	8870	8870	8870	8870	0
96	20230809	191800	30228210	8870	8870	8870	8870	0
97	20230809	191700	30228210	8870	8870	8870	8870	0
98	20230809	191600	30228210	8870	8870	8870	8870	0
99	20230809	191500	30228210	8870	8870	8870	8870	0
100	20230809	191400	30228210	8870	8870	8870	8870	0
101	20230809	191300	30228210	8870	8870	8870	8870	0
102	20230809	191200	30228210	8870	8870	8870	8870	0
103	20230809	191100	30228210	8870	8870	8870	8870	0
104	20230809	191000	30228210	8870	8870	8870	8870	0
105	20230809	190900	30228210	8870	8870	8870	8870	0
106	20230809	190800	30228210	8870	8870	8870	8870	0
107	20230809	190700	30228210	8870	8870	8870	8870	0
108	20230809	190600	30228210	8870	8870	8870	8870	0
109	20230809	190500	30228210	8870	8870	8870	8870	0
110	20230809	190400	30228210	8870	8870	8870	8870	0
111	20230809	190300	30228210	8870	8870	8870	8870	0
112	20230809	190200	30228210	8870	8870	8870	8870	0
113	20230809	190100	30228210	8870	8870	8870	8870	0
114	20230809	190000	30228210	8870	8870	8870	8870	0
115	20230809	185900	30228210	8870	8870	8870	8870	0
116	20230809	185800	30228210	8870	8870	8870	8870	0
117	20230809	185700	30228210	8870	8870	8870	8870	0
118	20230809	185600	30228210	8870	8870	8870	8870	0
119	20230809	185500	30228210	8870	8870	8870	8870	0
120	20230809	185400	30228210	8870	8870	8870	8870	0
121	20230809	185300	30228210	8870	8870	8870	8870	0
122	20230809	185200	30228210	8870	8870	8870	8870	200
123	20230809	185100	30228210	8870	8870	8870	8870	0
124	20230809	185000	30228210	8870	8870	8870	8870	0
125	20230809	184900	30228210	8870	8870	8870	8870	0
126	20230809	184800	30228210	8870	8870	8870	8870	0
127	20230809	184700	30228210	8870	8870	8870	8870	0
128	20230809	184600	30228210	8870	8870	8870	8870	0
129	20230809	184500	30228210	8870	8870	8870	8870	0
130	20230809	184400	30228210	8870	8870	8870	8870	0
131	20230809	184300	30228210	8870	8870	8870	8870	0
132	20230809	184200	30228210	8870	8870	8870	8870	0
133	20230809	184100	30228210	8870	8870	8870	8870	0
134	20230809	184000	30228210	8870	8870	8870	8870	0
135	20230809	183900	30228210	8870	8870	8870	8870	0
136	20230809	183800	30228210	8870	8870	8870	8870	0
137	20230809	183700	30228210	8870	8870	8870	8870	0
138	20230809	183600	30228210	8870	8870	8870	8870	0
139	20230809	183500	30228210	8870	8870	8870	8870	0
140	20230809	183400	30228210	8870	8870	8870	8870	0
141	20230809	183300	30228210	8870	8870	8870	8870	0
142	20230809	183200	30228210	8870	8870	8870	8870	0
143	20230809	183100	30228210	8870	8870	8870	8870	0
144	20230809	183000	30228210	8870	8870	8870	8870	0
145	20230809	182900	30228210	8870	8870	8870	8870	0
146	20230809	182800	30228210	8870	8870	8870	8870	0
147	20230809	182700	30228210	8870	8870	8870	8870	0
148	20230809	182600	30228210	8870	8870	8870	8870	0
149	20230809	182500	30228210	8870	8870	8870	8870	0
150	20230809	182400	30228210	8870	8870	8870	8870	0
151	20230809	182300	30228210	8870	8870	8870	8870	0
152	20230809	182200	30228210	8870	8870	8870	8870	200
153	20230809	182100	30228210	8870	8870	8870	8870	0
154	20230809	182000	30228210	8870	8870	8870	8870	0
155	20230809	181900	30228210	8870	8870	8870	8870	0
156	20230809	181800	30228210	8870	8870	8870	8870	0
157	20230809	181700	30228210	8870	8870	8870	8870	0
158	20230809	181600	30228210	8870	8870	8870	8870	0
159	20230809	181500	30228210	8870	8870	8870	8870	0
160	20230809	181400	30228210	8870	8870	8870	8870	0
161	20230809	181300	30228210	8870	8870	8870	8870	0
162	20230809	181200	30228210	8870	8870	8870	8870	0
163	20230809	181100	30228210	8870	8870	8870	8870	0
164	20230809	181000	30228210	8870	8870	8870	8870	0
165	20230809	180900	30228210	8870	8870	8870	8870	0
166	20230809	180800	30228210	8870	8870	8870	8870	0
167	20230809	180700	30228210	8870	8870	8870	8870	0
168	20230809	180600	30228210	8870	8870	8870	8870	0
169	20230809	180500	30228210	8870	8870	8870	8870	0
170	20230809	180400	30228210	8870	8870	8870	8870	0
171	20230809	180300	30228210	8870	8870	8870	8870	0
172	20230809	180200	30228210	8870	8870	8870	8870	0
173	20230809	180100	30228210	8870	8870	8870	8870	0
174	20230809	180000	30228210	8870	8870	8870	8870	0
175	20230809	175900	30228210	8870	8870	8870	8870	0
176	20230809	175800	30228210	8870	8870	8870	8870	0
177	20230809	175700	30228210	8870	8870	8870	8870	0
178	20230809	175600	30228210	8870	8870	8870	8870	0
179	20230809	175500	30228210	8870	8870	8870	8870	0
180	20230809	175400	30228210	8870	8870	8870	8870	0
181	20230809	175300	30228210	8870	8870	8870	8870	0
182	20230809	175200	30228210	8870	8870	8870	8870	200
183	20230809	175100	30228210	8870	8870	8870	8870	0
184	20230809	175000	30228210	8870	8870	8870	8870	0
185	20230809	174900	30228210	8870	8870	8870	8870	0
186	20230809	174800	30228210	8870	8870	8870	8870	0
187	20230809	174700	30228210	8870	8870	8870	8870	0
188	20230809	174600	30228210	8870	8870	8870	8870	0
189	20230809	174500	30228210	8870	8870	8870	8870	0
190	20230809	174400	30228210	8870	8870	8870	8870	0
191	20230809	174300	30228210	8870	8870	8870	8870	0
192	20230809	174200	30228210	8870	8870	8870	8870	0
193	20230809	174100	30228210	8870	8870	8870	8870	0
194	20230809	174000	30228210	8870	8870	8870	8870	0
195	20230809	173900	30228210	8870	8870	8870	8870	0
196	20230809	173800	30228210	8870	8870	8870	8870	0
197	20230809	173700	30228210	8870	8870	8870	8870	0
198	20230809	173600	30228210	8870	8870	8870	8870	0
199	20230809	173500	30228210	8870	8870	8870	8870	0
200	20230809	173400	30228210	8870	8870	8870	8870	0
201	20230809	173300	30228210	8870	8870	8870	8870	0
202	20230809	173200	30228210	8870	8870	8870	8870	0
203	20230809	173100	30228210	8870	8870	8870	8870	0
204	20230809	173000	30228210	8870	8870	8870	8870	0
205	20230809	172900	30228210	8870	8870	8870	8870	0
206	20230809	172800	30228210	8870	8870	8870	8870	0
207	20230809	172700	30228210	8870	8870	8870	8870	0
208	20230809	172600	30228210	8870	8870	8870	8870	0
209	20230809	172500	30228210	8870	8870	8870	8870	0
210	20230809	172400	30228210	8870	8870	8870	8870	0
211	20230809	172300	30228210	8870	8870	8870	8870	0
212	20230809	172200	30228210	8870	8870	8870	8870	200
213	20230809	172100	30228210	8870	8870	8870	8870	0
214	20230809	172000	30228210	8870	8870	8870	8870	0
215	20230809	171900	30228210	8870	8870	8870	8870	0
216	20230809	171800	30228210	8870	8870	8870	8870	0
217	20230809	171700	30228210	8870	8870	8870	8870	0
218	20230809	171600	30228210	8870	8870	8870	8870	0
219	20230809	171500	30228210	8870	8870	8870	8870	0
220	20230809	171400	30228210	8870	8870	8870	8870	0
221	20230809	171300	30228210	8870	8870	8870	8870	0
222	20230809	171200	30228210	8870	8870	8870	8870	0
223	20230809	171100	30228210	8870	8870	8870	8870	0
224	20230809	171000	30228210	8870	8870	8870	8870	0
225	20230809	170900	30228210	8870	8870	8870	8870	0
226	20230809	170800	30228210	8870	8870	8870	8870	0
227	20230809	170700	30228210	8870	8870	8870	8870	0
228	20230809	170600	30228210	8870	8870	8870	8870	0
229	20230809	170500	30228210	8870	8870	8870	8870	0
230	20230809	170400	30228210	8870	8870	8870	8870	0
231	20230809	170300	30228210	8870	8870	8870	8870	0
232	20230809	170200	30228210	8870	8870	8870	8870	0
233	20230809	170100	30228210	8870	8870	8870	8870	0
234	20230809	170000	30228210	8870	8870	8870	8870	0
235	20230809	165900	30228210	8870	8870	8870	8870	0
236	20230809	165800	30228210	8870	8870	8870	8870	0
237	20230809	165700	30228210	8870	8870	8870	8870	0
238	20230809	165600	30228210	8870	8870	8870	8870	0
239	20230809	165500	30228210	8870	8870	8870	8870	0
240	20230809	165400	30228210	8870	8870	8870	8870	0
241	20230809	165300	30228210	8870	8870	8870	8870	0
242	20230809	165200	30228210	8870	8870	8870	8870	200
243	20230809	165100	30228210	8870	8870	8870	8870	0
244	20230809	165000	30228210	8870	8870	8870	8870	0
245	20230809	164900	30228210	8870	8870	8870	8870	0
246	20230809	164800	30228210	8870	8870	8870	8870	0
247	20230809	164700	30228210	8870	8870	8870	8870	0
248	20230809	164600	30228210	8870	8870	8870	8870	0
249	20230809	164500	30228210	8870	8870	8870	8870	0
250	20230809	164400	30228210	8870	8870	8870	8870	0
251	20230809	164300	30228210	8870	8870	8870	8870	0
252	20230809	164200	30228210	8870	8870	8870	8870	0
253	20230809	164100	30228210	8870	8870	8870	8870	0
254	20230809	164000	30228210	8870	8870	8870	8870	0
255	20230809	163900	30228210	8870	8870	8870	8870	0
256	20230809	163800	30228210	8870	8870	8870	8870	0
257	20230809	163700	30228210	8870	8870	8870	8870	0
258	20230809	163600	30228210	8870	8870	8870	8870	0
259	20230809	163500	30228210	8870	8870	8870	8870	0
260	20230809	163400	30228210	8870	8870	8870	8870	0
261	20230809	163300	30228210	8870	8870	8870	8870	0
262	20230809	163200	30228210	8870	8870	8870	8870	0
263	20230809	163100	30228210	8870	8870	8870	8870	0
264	20230809	163000	30228210	8870	8870	8870	8870	0
265	20230809	162900	30228210	8870	8870	8870	8870	0
266	20230809	162800	30228210	8870	8870	8870	8870	0
267	20230809	162700	30228210	8870	8870	8870	8870	0
268	20230809	162600	30228210	8870	8870	8870	8870	0
269	20230809	162500	30228210	8870	8870	8870	8870	0
270	20230809	162400	30228210	8870	8870	8870	8870	0
271	20230809	162300	30228210	8870	8870	8870	8870	0
272	20230809	162200	30228210	8870	8870	8870	8870	200
273	20230809	162100	30228210	8870	8870	8870	8870	0
274	20230809	162000	30228210	8870	8870	8870	8870	0
275	20230809	161900	30228210	8870	8870	8870	8870	0
276	20230809	161800	30228210	8870	8870	8870	8870	0
277	20230809	161700	30228210	8870	8870	8870	8870	0
278	20230809	161600	30228210	8870	8870	8870	8870	0
279	20230809	161500	30228210	8870	8870	8870	8870	0
280	20230809	161400	30228210	8870	8870	8870	8870	0
281	20230809	161300	30228210	8870	8870	8870	8870	0
282	20230809	161200	30228210	8870	8870	8870	8870	0
283	20230809	161100	30228210	8870	8870	8870	8870	0
284	20230809	161000	30228210	8870	8870	8870	8870	0
285	20230809	160900	30228210	8870	8870	8870	8870	0
286	20230809	160800	30228210	8870	8870	8870	8870	0
287	20230809	160700	30228210	8870	8870	8870	8870	0
288	20230809	160600	30228210	8870	8870	8870	8870	0
289	20230809	160500	30228210	8870	8870	8870	8870	0
290	20230809	160400	30228210	8870	8870	8870	8870	0
291	20230809	160300	30228210	8870	8870	8870	8870	0
292	20230809	160200	30228210	8870	8870	8870	8870	0
293	20230809	160100	30228210	8870	8870	8870	8870	0
294	20230809	160000	30228210	8870	8870	8870	8870	0
295	20230809	155900	30228210	8870	8870	8870	8870	0
296	20230809	155800	30228210	8870	8870	8870	8870	0
297	20230809	155700	30228210	8870	8870	8870	8870	0
298	20230809	155600	30228210	8870	8870	8870	8870	0
299	20230809	155500	30228210	8870	8870	8870	8870	0
300	20230809	155400	30228210	8870	8870	8870	8870	0
301	20230809	155300	30228210	8870	8870	8870	8870	0
302	20230809	155200	30228210	8870	8870	8870	8870	200
303	20230809	155100	30228210	8870	8870	8870	8870	0
304	20230809	155000	30228210	8870	8870	8870	8870	0
305	20230809	154900	30228210	8870	8870	8870	8870	0
306	20230809	154800	30228210	8870	8870	8870	8870	0
307	20230809	154700	30228210	8870	8870	8870	8870	0
308	20230809	154600	30228210	8870	8870	8870	8870	0
309	20230809	154500	30228210	8870	8870	8870	8870	0
310	20230809	154400	30228210	8870	8870	8870	8870	0
311	20230809	154300	30228210	8870	8870	8870	8870	0
312	20230809	154200	30228210	8870	8870	8870	8870	0
313	20230809	154100	30228210	8870	8870	8870	8870	0
314	20230809	154000	30228210	8870	8870	8870	8870	0
315	20230809	153900	30228210	8870	8870	8870	8870	0
316	20230809	153800	30228210	8870	8870	8870	8870	0
317	20230809	153700	30228210	8870	8870	8870	8870	0
318	20230809	153600	30228210	8870	8870	8870	8870	0
319	20230809	153500	30228210	8870	8870	8870	8870	0
320	20230809	153400	30228210	8870	8870	8870	8870	0
321	20230809	153300	30228210	8870	8870	8870	8870	0
322	20230809	153200	30228210	8870	8870	8870	8870	0
323	20230809	153100	30228210	8870	8870	8870	8870	0
324	20230809	153000	30228210	8870	8870	8870	8870	200
325	20230809	152900	28454210	9050	9050	9050	9050	0
326	20230809	152800	28454210	9050	9050	9050	9050	0
327	20230809	152700	28454210	9050	9050	9050	9050	0
328	20230809	152600	28454210	9050	9050	9050	9050	0
329	20230809	152500	28454210	9050	9050	9050	9050	0
330	20230809	152400	28454210	9050	9050	9050	9050	0
331	20230809	152300	28454210	9050	9050	9050	9050	0
332	20230809	152200	28454210	9050	9050	9050	9050	0
333	20230809	152100	28454210	9050	9050	9050	9050	0
334	20230809	152000	28454210	9050	9050	9050	9050	0
335	20230809	151900	28454210	9050	9050	9050	9050	0
336	20230809	151800	28454210	9050	9050	9050	9050	0
337	20230809	151700	28454210	9050	9050	9050	9050	0
338	20230809	151600	28454210	9050	9050	9050	9050	0
339	20230809	151500	28454210	9050	9050	9050	9050	8
340	20230809	151400	28381810	9050	9050	9050	9050	0
341	20230809	151300	28381810	9050	9050	9050	9050	0
342	20230809	151200	28381810	9050	9050	9050	9050	15
343	20230809	151100	28246060	9000	9000	9000	9000	0
344	20230809	151000	28246060	9000	9000	9000	9000	0
345	20230809	150900	28246060	9000	9000	9000	9000	2
346	20230809	150800	28228060	9000	9000	9000	9000	0
347	20230809	150700	28228060	9000	9000	9000	9000	0
348	20230809	150600	28228060	9000	9000	9000	9000	0
349	20230809	150500	28228060	9000	9000	9000	9000	6
350	20230809	150400	28174060	8880	8880	8880	8880	1
351	20230809	150300	28165180	9000	9000	9000	9000	0
352	20230809	150200	28165180	9000	9000	9000	9000	0
353	20230809	150100	28165180	9000	9000	9000	9000	0
354	20230809	150000	28165180	9000	9000	9000	9000	0
355	20230809	145900	28165180	9000	9000	9000	9000	0
356	20230809	145800	28165180	9000	9000	9000	9000	0
357	20230809	145700	28165180	9000	9000	9000	9000	0
358	20230809	145600	28165180	9000	9000	9000	9000	0
359	20230809	145500	28165180	9000	9000	9000	9000	0
360	20230809	145400	28165180	9000	9000	9000	9000	0
361	20230809	145300	28165180	9000	9000	9000	9000	0
362	20230809	145200	28165180	9000	9000	9000	9000	0
363	20230809	145100	28165180	9000	9000	9000	9000	0
364	20230809	145000	28165180	9000	9000	9000	9000	0
365	20230809	144900	28165180	9000	9000	9000	9000	0
366	20230809	144800	28165180	9000	9000	9000	9000	0
367	20230809	144700	28165180	9000	9000	9000	9000	0
368	20230809	144600	28165180	9000	9000	9000	9000	0
369	20230809	144500	28165180	9000	9000	9000	9000	0
370	20230809	144400	28165180	9000	9000	9000	9000	0
371	20230809	144300	28165180	9000	9000	9000	9000	0
372	20230809	144200	28165180	9000	9000	9000	9000	0
373	20230809	144100	28165180	9000	9000	9000	9000	0
374	20230809	144000	28165180	9000	9000	9000	9000	0
375	20230809	143900	28165180	9000	9000	9000	9000	0
376	20230809	143800	28165180	9000	9000	9000	9000	0
377	20230809	143700	28165180	9000	9000	9000	9000	0
378	20230809	143600	28165180	9000	9000	9000	9000	0
379	20230809	143500	28165180	9000	9000	9000	9000	0
380	20230809	143400	28165180	9000	9000	9000	9000	0
381	20230809	143300	28165180	9000	9000	9000	9000	0
382	20230809	143200	28165180	9000	9000	9000	9000	0
383	20230809	143100	28165180	9000	9000	9000	9000	0
384	20230809	143000	28165180	9000	9000	9000	9000	0
385	20230809	142900	28165180	9000	9000	9000	9000	0
386	20230809	142800	28165180	9000	9000	9000	9000	0
387	20230809	142700	28165180	9000	9000	9000	9000	0
388	20230809	142600	28165180	9000	9000	9000	9000	0
389	20230809	142500	28165180	9000	9000	9000	9000	0
390	20230809	142400	28165180	9000	9000	9000	9000	0
391	20230809	142300	28165180	9000	9000	9000	9000	0
392	20230809	142200	28165180	9000	9000	9000	9000	0
393	20230809	142100	28165180	9000	9000	9000	9000	0
394	20230809	142000	28165180	9000	9000	9000	9000	0
395	20230809	141900	28165180	9000	9000	9000	9000	0
396	20230809	141800	28165180	9000	9000	9000	9000	0
397	20230809	141700	28165180	9000	9000	9000	9000	0
398	20230809	141600	28165180	9000	9000	9000	9000	0
399	20230809	141500	28165180	9000	9000	9000	9000	0
400	20230809	141400	28165180	9000	9000	9000	9000	0
401	20230809	141300	28165180	9000	9000	9000	9000	0
402	20230809	141200	28165180	9000	9000	9000	9000	0
403	20230809	141100	28165180	9000	9000	9000	9000	0
404	20230809	141000	28165180	9000	9000	9000	9000	0
405	20230809	140900	28165180	9000	9000	9000	9000	0
406	20230809	140800	28165180	9000	9000	9000	9000	0
407	20230809	140700	28165180	9000	9000	9000	9000	0
408	20230809	140600	28165180	9000	9000	9000	9000	0
409	20230809	140500	28165180	9000	9000	9000	9000	0
410	20230809	140400	28165180	9000	9000	9000	9000	0
411	20230809	140300	28165180	9000	9000	9000	9000	0
412	20230809	140200	28165180	9000	9000	9000	9000	0
413	20230809	140100	28165180	9000	9000	9000	9000	0
414	20230809	140000	28165180	9000	9000	9000	9000	0
415	20230809	135900	28165180	9000	9000	9000	9000	0
416	20230809	135800	28165180	9000	9000	9000	9000	0
417	20230809	135700	28165180	9000	9000	9000	9000	0
418	20230809	135600	28165180	9000	9000	9000	9000	0
419	20230809	135500	28165180	9000	9000	9000	9000	0
420	20230809	135400	28165180	9000	9000	9000	9000	0
421	20230809	135300	28165180	9000	9000	9000	9000	0
422	20230809	135200	28165180	9000	9000	9000	9000	0
423	20230809	135100	28165180	9000	9000	9000	9000	0
424	20230809	135000	28165180	9000	9000	9000	9000	0
425	20230809	134900	28165180	9000	9000	9000	9000	0
426	20230809	134800	28165180	9000	9000	9000	9000	0
427	20230809	134700	28165180	9000	9000	9000	9000	0
428	20230809	134600	28165180	9000	9010	9010	9000	112
429	20230809	134500	27157060	9140	9140	9140	9140	0
430	20230809	134400	27157060	9140	9140	9140	9140	0
431	20230809	134300	27157060	9140	9140	9140	9140	0
432	20230809	134200	27157060	9140	9140	9140	9140	0
433	20230809	134100	27157060	9140	9140	9140	9140	2
434	20230809	134000	27138780	9050	9050	9050	9050	3
435	20230809	133900	27111630	9010	9010	9010	9010	0
436	20230809	133800	27111630	9010	9010	9010	9010	0
437	20230809	133700	27111630	9010	9010	9010	9010	0
438	20230809	133600	27111630	9010	9010	9010	9010	0
439	20230809	133500	27111630	9010	9010	9010	9010	0
440	20230809	133400	27111630	9010	9010	9010	9010	0
441	20230809	133300	27111630	9010	9010	9010	9010	0
442	20230809	133200	27111630	9010	9010	9010	9010	0
443	20230809	133100	27111630	9010	9010	9010	9010	0
444	20230809	133000	27111630	9010	9010	9010	9010	0
445	20230809	132900	27111630	9010	9010	9010	9010	0
446	20230809	132800	27111630	9010	9010	9010	9010	0
447	20230809	132700	27111630	9010	9010	9010	9010	0
448	20230809	132600	27111630	9010	9010	9010	9010	0
449	20230809	132500	27111630	9010	9010	9010	9010	0
450	20230809	132400	27111630	9010	9010	9010	9010	0
451	20230809	132300	27111630	9010	9010	9010	9010	0
452	20230809	132200	27111630	9010	9010	9010	9010	0
453	20230809	132100	27111630	9010	9010	9010	9010	50
454	20230809	132000	26661130	9170	9170	9170	9170	0
455	20230809	131900	26661130	9170	9170	9170	9170	0
456	20230809	131800	26661130	9170	9170	9170	9170	0
457	20230809	131700	26661130	9170	9170	9170	9170	2
458	20230809	131600	26642790	9100	9100	9100	9100	0
459	20230809	131500	26642790	9100	9100	9100	9100	0
460	20230809	131400	26642790	9100	9100	9100	9100	0
461	20230809	131300	26642790	9100	9100	9100	9100	0
462	20230809	131200	26642790	9100	9100	9100	9100	0
463	20230809	131100	26642790	9100	9100	9100	9100	1
464	20230809	131000	26633690	9100	9100	9100	9100	0
465	20230809	130900	26633690	9100	9100	9100	9100	0
466	20230809	130800	26633690	9100	9100	9100	9100	0
467	20230809	130700	26633690	9100	9100	9100	9100	0
468	20230809	130600	26633690	9100	9100	9100	9100	17
469	20230809	130500	26478990	9000	9000	9000	9000	0
470	20230809	130400	26478990	9000	9000	9000	9000	0
471	20230809	130300	26478990	9000	9000	9000	9000	0
472	20230809	130200	26478990	9000	9000	9000	9000	0
473	20230809	130100	26478990	9000	9000	9000	9000	0
474	20230809	130000	26478990	9000	9000	9000	9000	0
475	20230809	125900	26478990	9000	9000	9000	9000	0
476	20230809	125800	26478990	9000	9000	9000	9000	0
477	20230809	125700	26478990	9000	9000	9000	9000	0
478	20230809	125600	26478990	9000	9000	9000	9000	0
479	20230809	125500	26478990	9000	9000	9000	9000	0
480	20230809	125400	26478990	9000	9000	9000	9000	0
481	20230809	125300	26478990	9000	9000	9000	9000	59
482	20230809	125200	25947990	9000	9000	9000	9000	0
483	20230809	125100	25947990	9000	9000	9000	9000	0
484	20230809	125000	25947990	9000	9000	9000	9000	0
485	20230809	124900	25947990	9000	9000	9000	9000	0
486	20230809	124800	25947990	9000	9000	9000	9000	0
487	20230809	124700	25947990	9000	9000	9000	9000	0
488	20230809	124600	25947990	9000	9000	9000	9000	0
489	20230809	124500	25947990	9000	9000	9000	9000	0
490	20230809	124400	25947990	9000	9000	9000	9000	0
491	20230809	124300	25947990	9000	9000	9000	9000	0
492	20230809	124200	25947990	9000	9000	9000	9000	0
493	20230809	124100	25947990	9000	9000	9000	9000	0
494	20230809	124000	25947990	9000	9000	9000	9000	0
495	20230809	123900	25947990	9000	9000	9000	9000	0
496	20230809	123800	25947990	9000	9000	9000	9000	0
497	20230809	123700	25947990	9000	9000	9000	9000	0
498	20230809	123600	25947990	9000	9000	9000	9000	0
499	20230809	123500	25947990	9000	9000	9000	9000	6
500	20230809	123400	25893990	8900	8900	8900	8900	0
501	20230809	123300	25893990	8900	8900	8900	8900	0
502	20230809	123200	25893990	8900	8900	8900	8900	0
503	20230809	123100	25893990	8900	8900	8900	8900	0
504	20230809	123000	25893990	8900	8900	8900	8900	0
505	20230809	122900	25893990	8900	8900	8900	8900	0
506	20230809	122800	25893990	8900	8900	8900	8900	0
507	20230809	122700	25893990	8900	8900	8900	8900	0
508	20230809	122600	25893990	8900	8900	8900	8900	0
509	20230809	122500	25893990	8900	8900	8900	8900	0
510	20230809	122400	25893990	8900	8900	8900	8900	0
511	20230809	122300	25893990	8900	8900	8900	8900	0
512	20230809	122200	25893990	8900	8900	8900	8900	0
513	20230809	122100	25893990	8900	8900	8900	8900	0
514	20230809	122000	25893990	8900	8900	8900	8900	0
515	20230809	121900	25893990	8900	8900	8900	8900	0
516	20230809	121800	25893990	8900	8900	8900	8900	0
517	20230809	121700	25893990	8900	8900	8900	8900	0
518	20230809	121600	25893990	8900	8900	8900	8900	0
519	20230809	121500	25893990	8900	8900	8900	8900	0
520	20230809	121400	25893990	8900	8900	8900	8900	0
521	20230809	121300	25893990	8900	8900	8900	8900	0
522	20230809	121200	25893990	8900	8900	8900	8900	0
523	20230809	121100	25893990	8900	8900	8900	8900	0
524	20230809	121000	25893990	8900	8900	8900	8900	0
525	20230809	120900	25893990	8900	8900	8900	8900	90
526	20230809	120800	25092990	8900	8900	8900	8900	0
527	20230809	120700	25092990	8900	8900	8900	8900	0
528	20230809	120600	25092990	8900	8900	8900	8900	0
529	20230809	120500	25092990	8900	8900	8900	8900	0
530	20230809	120400	25092990	8900	8900	8900	8900	0
531	20230809	120300	25092990	8900	8900	8900	8900	1
532	20230809	120200	25084090	8900	8900	8900	8900	0
533	20230809	120100	25084090	8900	8900	8900	8900	0
534	20230809	120000	25084090	8900	8900	8900	8900	0
535	20230809	115900	25084090	8900	8900	8900	8900	0
536	20230809	115800	25084090	8900	8900	8900	8900	0
537	20230809	115700	25084090	8900	8900	8900	8900	0
538	20230809	115600	25084090	8900	8900	8900	8900	10
539	20230809	115500	24995090	8900	8900	8900	8900	0
540	20230809	115400	24995090	8900	8900	8900	8900	0
541	20230809	115300	24995090	8900	8900	8900	8900	0
542	20230809	115200	24995090	8900	8900	8900	8900	0
543	20230809	115100	24995090	8900	8900	8900	8900	0
544	20230809	115000	24995090	8900	8900	8900	8900	0
545	20230809	114900	24995090	8900	8900	8900	8900	0
546	20230809	114800	24995090	8900	8900	8900	8900	0
547	20230809	114700	24995090	8900	8900	8900	8900	0
548	20230809	114600	24995090	8900	8900	8900	8900	0
549	20230809	114500	24995090	8900	8900	8900	8900	0
550	20230809	114400	24995090	8900	8900	8900	8900	0
551	20230809	114300	24995090	8900	8900	8900	8900	0
552	20230809	114200	24995090	8900	8900	8900	8900	0
553	20230809	114100	24995090	8900	8900	8900	8900	0
554	20230809	114000	24995090	8900	8900	8900	8900	0
555	20230809	113900	24995090	8900	8900	8900	8900	0
556	20230809	113800	24995090	8900	8900	8900	8900	0
557	20230809	113700	24995090	8900	8900	8900	8900	0
558	20230809	113600	24995090	8900	8900	8900	8900	0
559	20230809	113500	24995090	8900	8900	8900	8900	0
560	20230809	113400	24995090	8900	8900	8900	8900	0
561	20230809	113300	24995090	8900	8900	8900	8900	0
562	20230809	113200	24995090	8900	8900	8900	8900	10
563	20230809	113100	24906090	8800	8800	8800	8800	0
564	20230809	113000	24906090	8800	8800	8800	8800	0
565	20230809	112900	24906090	8800	8800	8800	8800	30
566	20230809	112800	24642090	8800	8800	8800	8800	0
567	20230809	112700	24642090	8800	8800	8800	8800	0
568	20230809	112600	24642090	8800	8800	8800	8800	0
569	20230809	112500	24642090	8800	8800	8800	8800	0
570	20230809	112400	24642090	8800	8800	8800	8800	0
571	20230809	112300	24642090	8800	8800	8800	8800	0
572	20230809	112200	24642090	8800	8800	8800	8800	0
573	20230809	112100	24642090	8800	8800	8800	8800	0
574	20230809	112000	24642090	8800	8800	8800	8800	0
575	20230809	111900	24642090	8800	8800	8800	8800	0
576	20230809	111800	24642090	8800	8800	8800	8800	0
577	20230809	111700	24642090	8800	8800	8800	8800	0
578	20230809	111600	24642090	8800	8800	8800	8800	0
579	20230809	111500	24642090	8800	8800	8800	8800	0
580	20230809	111400	24642090	8800	8800	8800	8800	0
581	20230809	111300	24642090	8800	8800	8800	8800	0
582	20230809	111200	24642090	8800	8800	8800	8800	0
583	20230809	111100	24642090	8800	8800	8800	8800	0
584	20230809	111000	24642090	8800	8800	8800	8800	50
585	20230809	110900	24202090	8800	8800	8800	8800	0
586	20230809	110800	24202090	8800	8800	8800	8800	0
587	20230809	110700	24202090	8800	8800	8800	8800	0
588	20230809	110600	24202090	8800	8800	8800	8800	0
589	20230809	110500	24202090	8800	8800	8800	8800	105
590	20230809	110400	23278090	8550	8550	8550	8550	42
591	20230809	110300	22918990	8550	8550	8550	8550	0
592	20230809	110200	22918990	8550	8550	8550	8550	0
593	20230809	110100	22918990	8550	8550	8550	8550	0
594	20230809	110000	22918990	8550	8550	8550	8550	0
595	20230809	105900	22918990	8550	8560	8560	8550	200
596	20230809	105800	21207990	8450	8450	8450	8450	0
597	20230809	105700	21207990	8450	8450	8450	8450	0
598	20230809	105600	21207990	8450	8450	8450	8450	0
599	20230809	105500	21207990	8450	8600	8600	8450	296
600	20230809	105400	18685460	9000	9000	9000	9000	88
601	20230809	105300	17893460	8500	9100	9100	8500	1584
602	20230809	105200	4268010	9100	9100	9100	9100	10
603	20230809	105100	4177010	9100	9100	9100	9100	0
604	20230809	105000	4177010	9100	9100	9100	9100	0
605	20230809	104900	4177010	9100	9100	9100	9100	0
606	20230809	104800	4177010	9100	9100	9100	9100	0
607	20230809	104700	4177010	9100	9100	9100	9100	0
608	20230809	104600	4177010	9100	9100	9100	9100	0
609	20230809	104500	4177010	9100	9100	9100	9100	0
610	20230809	104400	4177010	9100	9100	9100	9100	29
611	20230809	104300	3913110	9100	9100	9100	9100	0
612	20230809	104200	3913110	9100	9100	9100	9100	0
613	20230809	104100	3913110	9100	9250	9250	9100	40
614	20230809	104000	3547350	9250	9250	9250	9250	0
615	20230809	103900	3547350	9250	9260	9260	9250	160
616	20230809	103800	2066770	9260	9260	9260	9260	0
617	20230809	103700	2066770	9260	9400	9400	9260	50
618	20230809	103600	1600270	9500	9550	9550	9500	39
619	20230809	103500	1229200	9600	9600	9600	9600	0
620	20230809	103400	1229200	9600	9600	9600	9600	0
621	20230809	103300	1229200	9600	9600	9600	9600	0
622	20230809	103200	1229200	9600	9600	9600	9600	0
623	20230809	103100	1229200	9600	9600	9600	9600	0
624	20230809	103000	1229200	9600	9600	9600	9600	0
625	20230809	102900	1229200	9600	9600	9600	9600	0
626	20230809	102800	1229200	9600	9600	9600	9600	0
627	20230809	102700	1229200	9600	9600	9600	9600	0
628	20230809	102600	1229200	9600	9600	9600	9600	0
629	20230809	102500	1229200	9600	9600	9600	9600	0
630	20230809	102400	1229200	9600	9600	9600	9600	0
631	20230809	102300	1229200	9600	9600	9600	9600	8
632	20230809	102200	1152400	9600	9600	9600	9600	0
633	20230809	102100	1152400	9600	9600	9600	9600	0
634	20230809	102000	1152400	9600	9600	9600	9600	0
635	20230809	101900	1152400	9600	9600	9600	9600	0
636	20230809	101800	1152400	9600	9600	9600	9600	0
637	20230809	101700	1152400	9600	9600	9600	9600	0
638	20230809	101600	1152400	9600	9600	9600	9600	0
639	20230809	101500	1152400	9600	9600	9600	9600	0
640	20230809	101400	1152400	9600	9600	9600	9600	0
641	20230809	101300	1152400	9600	9600	9600	9600	0
642	20230809	101200	1152400	9600	9600	9600	9600	0
643	20230809	101100	1152400	9600	9600	9600	9600	0
644	20230809	101000	1152400	9600	9600	9600	9600	0
645	20230809	100900	1152400	9600	9600	9600	9600	0
646	20230809	100800	1152400	9600	9600	9600	9600	0
647	20230809	100700	1152400	9600	9600	9600	9600	0
648	20230809	100600	1152400	9600	9600	9600	9600	0
649	20230809	100500	1152400	9600	9600	9600	9600	0
650	20230809	100400	1152400	9600	9600	9600	9600	0
651	20230809	100300	1152400	9600	9600	9600	9600	0
652	20230809	100200	1152400	9600	9600	9600	9600	0
653	20230809	100100	1152400	9600	9600	9600	9600	0
654	20230809	100000	1152400	9600	9600	9600	9600	0
655	20230809	095900	1152400	9600	9600	9600	9600	0
656	20230809	095800	1152400	9600	9600	9600	9600	2
657	20230809	095700	1133200	9600	9600	9600	9600	0
658	20230809	095600	1133200	9600	9600	9600	9600	0
659	20230809	095500	1133200	9600	9600	9600	9600	0
660	20230809	095400	1133200	9600	9600	9600	9600	0
661	20230809	095300	1133200	9600	9600	9600	9600	0
662	20230809	095200	1133200	9600	9600	9600	9600	0
663	20230809	095100	1133200	9600	9600	9600	9600	0
664	20230809	095000	1133200	9600	9600	9600	9600	0
665	20230809	094900	1133200	9600	9600	9600	9600	0
666	20230809	094800	1133200	9600	9600	9600	9600	0
667	20230809	094700	1133200	9600	9600	9600	9600	0
668	20230809	094600	1133200	9600	9600	9600	9600	0
669	20230809	094500	1133200	9600	9600	9600	9600	100
670	20230809	094400	173200	9600	9600	9600	9600	16
671	20230809	094300	19600	9610	9610	9610	9610	0
672	20230809	094200	19600	9610	9610	9610	9610	0
673	20230809	094100	19600	9610	9610	9610	9610	0
674	20230809	094000	19600	9610	9610	9610	9610	0
675	20230809	093900	19600	9610	9610	9610	9610	1
676	20230809	093800	9990	9990	9990	9990	9990	0
677	20230809	093700	9990	9990	9990	9990	9990	0
678	20230809	093600	9990	9990	9990	9990	9990	0
679	20230809	093500	9990	9990	9990	9990	9990	0
680	20230809	093400	9990	9990	9990	9990	9990	0
681	20230809	093300	9990	9990	9990	9990	9990	0
682	20230809	093200	9990	9990	9990	9990	9990	0
683	20230809	093100	9990	9990	9990	9990	9990	0
684	20230809	093000	9990	9990	9990	9990	9990	0
685	20230809	092900	9990	9990	9990	9990	9990	0
686	20230809	092800	9990	9990	9990	9990	9990	0
687	20230809	092700	9990	9990	9990	9990	9990	0
688	20230809	092600	9990	9990	9990	9990	9990	0
689	20230809	092500	9990	9990	9990	9990	9990	0
690	20230809	092400	9990	9990	9990	9990	9990	0
691	20230809	092300	9990	9990	9990	9990	9990	0
692	20230809	092200	9990	9990	9990	9990	9990	0
693	20230809	092100	9990	9990	9990	9990	9990	0
694	20230809	092000	9990	9990	9990	9990	9990	0
695	20230809	091900	9990	9990	9990	9990	9990	0
696	20230809	091800	9990	9990	9990	9990	9990	0
697	20230809	091700	9990	9990	9990	9990	9990	0
698	20230809	091600	9990	9990	9990	9990	9990	0
699	20230809	091500	9990	9990	9990	9990	9990	0
700	20230809	091400	9990	9990	9990	9990	9990	0
701	20230809	091300	9990	9990	9990	9990	9990	0
702	20230809	091200	9990	9990	9990	9990	9990	0
703	20230809	091100	9990	9990	9990	9990	9990	0
704	20230809	091000	9990	9990	9990	9990	9990	0
705	20230809	090900	9990	9990	9990	9990	9990	0
706	20230809	090800	9990	9990	9990	9990	9990	0
707	20230809	090700	9990	9990	9990	9990	9990	0
708	20230809	090600	9990	9990	9990	9990	9990	1
709	20230809	090500	0	9790	9790	9790	9790	0
710	20230809	090400	0	9790	9790	9790	9790	0
711	20230809	090300	0	9790	9790	9790	9790	0
712	20230809	090200	0	9790	9790	9790	9790	0
713	20230809	090100	0	9790	9790	9790	9790	0
714	20230809	090000	0	9790	9790	9790	9790	0