KissMeData/434190/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	205200	5566880	9700	9700	9700	9700	7
3	20230824	205100	5566880	9700	9700	9700	9700	0
4	20230824	205000	5566880	9700	9700	9700	9700	0
5	20230824	204900	5566880	9700	9700	9700	9700	0
6	20230824	204800	5566880	9700	9700	9700	9700	0
7	20230824	204700	5566880	9700	9700	9700	9700	0
8	20230824	204600	5566880	9700	9700	9700	9700	0
9	20230824	204500	5566880	9700	9700	9700	9700	0
10	20230824	204400	5566880	9700	9700	9700	9700	0
11	20230824	204300	5566880	9700	9700	9700	9700	0
12	20230824	204200	5566880	9700	9700	9700	9700	0
13	20230824	204100	5566880	9700	9700	9700	9700	0
14	20230824	204000	5566880	9700	9700	9700	9700	0
15	20230824	203900	5566880	9700	9700	9700	9700	0
16	20230824	203800	5566880	9700	9700	9700	9700	0
17	20230824	203700	5566880	9700	9700	9700	9700	0
18	20230824	203600	5566880	9700	9700	9700	9700	0
19	20230824	203500	5566880	9700	9700	9700	9700	0
20	20230824	203400	5566880	9700	9700	9700	9700	0
21	20230824	203300	5566880	9700	9700	9700	9700	0
22	20230824	203200	5566880	9700	9700	9700	9700	0
23	20230824	203100	5566880	9700	9700	9700	9700	0
24	20230824	203000	5566880	9700	9700	9700	9700	0
25	20230824	202900	5566880	9700	9700	9700	9700	0
26	20230824	202800	5566880	9700	9700	9700	9700	0
27	20230824	202700	5566880	9700	9700	9700	9700	0
28	20230824	202600	5566880	9700	9700	9700	9700	0
29	20230824	202500	5566880	9700	9700	9700	9700	0
30	20230824	202400	5566880	9700	9700	9700	9700	0
31	20230824	202300	5566880	9700	9700	9700	9700	0
32	20230824	202200	5566880	9700	9700	9700	9700	7
33	20230824	202100	5566880	9700	9700	9700	9700	0
34	20230824	202000	5566880	9700	9700	9700	9700	0
35	20230824	201900	5566880	9700	9700	9700	9700	0
36	20230824	201800	5566880	9700	9700	9700	9700	0
37	20230824	201700	5566880	9700	9700	9700	9700	0
38	20230824	201600	5566880	9700	9700	9700	9700	0
39	20230824	201500	5566880	9700	9700	9700	9700	0
40	20230824	201400	5566880	9700	9700	9700	9700	0
41	20230824	201300	5566880	9700	9700	9700	9700	0
42	20230824	201200	5566880	9700	9700	9700	9700	0
43	20230824	201100	5566880	9700	9700	9700	9700	0
44	20230824	201000	5566880	9700	9700	9700	9700	0
45	20230824	200900	5566880	9700	9700	9700	9700	0
46	20230824	200800	5566880	9700	9700	9700	9700	0
47	20230824	200700	5566880	9700	9700	9700	9700	0
48	20230824	200600	5566880	9700	9700	9700	9700	0
49	20230824	200500	5566880	9700	9700	9700	9700	0
50	20230824	200400	5566880	9700	9700	9700	9700	0
51	20230824	200300	5566880	9700	9700	9700	9700	0
52	20230824	200200	5566880	9700	9700	9700	9700	0
53	20230824	200100	5566880	9700	9700	9700	9700	0
54	20230824	200000	5566880	9700	9700	9700	9700	0
55	20230824	195900	5566880	9700	9700	9700	9700	0
56	20230824	195800	5566880	9700	9700	9700	9700	0
57	20230824	195700	5566880	9700	9700	9700	9700	0
58	20230824	195600	5566880	9700	9700	9700	9700	0
59	20230824	195500	5566880	9700	9700	9700	9700	0
60	20230824	195400	5566880	9700	9700	9700	9700	0
61	20230824	195300	5566880	9700	9700	9700	9700	0
62	20230824	195200	5566880	9700	9700	9700	9700	7
63	20230824	195100	5566880	9700	9700	9700	9700	0
64	20230824	195000	5566880	9700	9700	9700	9700	0
65	20230824	194900	5566880	9700	9700	9700	9700	0
66	20230824	194800	5566880	9700	9700	9700	9700	0
67	20230824	194700	5566880	9700	9700	9700	9700	0
68	20230824	194600	5566880	9700	9700	9700	9700	0
69	20230824	194500	5566880	9700	9700	9700	9700	0
70	20230824	194400	5566880	9700	9700	9700	9700	0
71	20230824	194300	5566880	9700	9700	9700	9700	0
72	20230824	194200	5566880	9700	9700	9700	9700	0
73	20230824	194100	5566880	9700	9700	9700	9700	0
74	20230824	194000	5566880	9700	9700	9700	9700	0
75	20230824	193900	5566880	9700	9700	9700	9700	0
76	20230824	193800	5566880	9700	9700	9700	9700	0
77	20230824	193700	5566880	9700	9700	9700	9700	0
78	20230824	193600	5566880	9700	9700	9700	9700	0
79	20230824	193500	5566880	9700	9700	9700	9700	0
80	20230824	193400	5566880	9700	9700	9700	9700	0
81	20230824	193300	5566880	9700	9700	9700	9700	0
82	20230824	193200	5566880	9700	9700	9700	9700	0
83	20230824	193100	5566880	9700	9700	9700	9700	0
84	20230824	193000	5566880	9700	9700	9700	9700	0
85	20230824	192900	5566880	9700	9700	9700	9700	0
86	20230824	192800	5566880	9700	9700	9700	9700	0
87	20230824	192700	5566880	9700	9700	9700	9700	0
88	20230824	192600	5566880	9700	9700	9700	9700	0
89	20230824	192500	5566880	9700	9700	9700	9700	0
90	20230824	192400	5566880	9700	9700	9700	9700	0
91	20230824	192300	5566880	9700	9700	9700	9700	0
92	20230824	192200	5566880	9700	9700	9700	9700	7
93	20230824	192100	5566880	9700	9700	9700	9700	0
94	20230824	192000	5566880	9700	9700	9700	9700	0
95	20230824	191900	5566880	9700	9700	9700	9700	0
96	20230824	191800	5566880	9700	9700	9700	9700	0
97	20230824	191700	5566880	9700	9700	9700	9700	0
98	20230824	191600	5566880	9700	9700	9700	9700	0
99	20230824	191500	5566880	9700	9700	9700	9700	0
100	20230824	191400	5566880	9700	9700	9700	9700	0
101	20230824	191300	5566880	9700	9700	9700	9700	0
102	20230824	191200	5566880	9700	9700	9700	9700	0
103	20230824	191100	5566880	9700	9700	9700	9700	0
104	20230824	191000	5566880	9700	9700	9700	9700	0
105	20230824	190900	5566880	9700	9700	9700	9700	0
106	20230824	190800	5566880	9700	9700	9700	9700	0
107	20230824	190700	5566880	9700	9700	9700	9700	0
108	20230824	190600	5566880	9700	9700	9700	9700	0
109	20230824	190500	5566880	9700	9700	9700	9700	0
110	20230824	190400	5566880	9700	9700	9700	9700	0
111	20230824	190300	5566880	9700	9700	9700	9700	0
112	20230824	190200	5566880	9700	9700	9700	9700	0
113	20230824	190100	5566880	9700	9700	9700	9700	0
114	20230824	190000	5566880	9700	9700	9700	9700	0
115	20230824	185900	5566880	9700	9700	9700	9700	0
116	20230824	185800	5566880	9700	9700	9700	9700	0
117	20230824	185700	5566880	9700	9700	9700	9700	0
118	20230824	185600	5566880	9700	9700	9700	9700	0
119	20230824	185500	5566880	9700	9700	9700	9700	0
120	20230824	185400	5566880	9700	9700	9700	9700	0
121	20230824	185300	5566880	9700	9700	9700	9700	0
122	20230824	185200	5566880	9700	9700	9700	9700	7
123	20230824	185100	5566880	9700	9700	9700	9700	0
124	20230824	185000	5566880	9700	9700	9700	9700	0
125	20230824	184900	5566880	9700	9700	9700	9700	0
126	20230824	184800	5566880	9700	9700	9700	9700	0
127	20230824	184700	5566880	9700	9700	9700	9700	0
128	20230824	184600	5566880	9700	9700	9700	9700	0
129	20230824	184500	5566880	9700	9700	9700	9700	0
130	20230824	184400	5566880	9700	9700	9700	9700	0
131	20230824	184300	5566880	9700	9700	9700	9700	0
132	20230824	184200	5566880	9700	9700	9700	9700	0
133	20230824	184100	5566880	9700	9700	9700	9700	0
134	20230824	184000	5566880	9700	9700	9700	9700	0
135	20230824	183900	5566880	9700	9700	9700	9700	0
136	20230824	183800	5566880	9700	9700	9700	9700	0
137	20230824	183700	5566880	9700	9700	9700	9700	0
138	20230824	183600	5566880	9700	9700	9700	9700	0
139	20230824	183500	5566880	9700	9700	9700	9700	0
140	20230824	183400	5566880	9700	9700	9700	9700	0
141	20230824	183300	5566880	9700	9700	9700	9700	0
142	20230824	183200	5566880	9700	9700	9700	9700	0
143	20230824	183100	5566880	9700	9700	9700	9700	0
144	20230824	183000	5566880	9700	9700	9700	9700	0
145	20230824	182900	5566880	9700	9700	9700	9700	0
146	20230824	182800	5566880	9700	9700	9700	9700	0
147	20230824	182700	5566880	9700	9700	9700	9700	0
148	20230824	182600	5566880	9700	9700	9700	9700	0
149	20230824	182500	5566880	9700	9700	9700	9700	0
150	20230824	182400	5566880	9700	9700	9700	9700	0
151	20230824	182300	5566880	9700	9700	9700	9700	0
152	20230824	182200	5566880	9700	9700	9700	9700	7
153	20230824	182100	5566880	9700	9700	9700	9700	0
154	20230824	182000	5566880	9700	9700	9700	9700	0
155	20230824	181900	5566880	9700	9700	9700	9700	0
156	20230824	181800	5566880	9700	9700	9700	9700	0
157	20230824	181700	5566880	9700	9700	9700	9700	0
158	20230824	181600	5566880	9700	9700	9700	9700	0
159	20230824	181500	5566880	9700	9700	9700	9700	0
160	20230824	181400	5566880	9700	9700	9700	9700	0
161	20230824	181300	5566880	9700	9700	9700	9700	0
162	20230824	181200	5566880	9700	9700	9700	9700	0
163	20230824	181100	5566880	9700	9700	9700	9700	0
164	20230824	181000	5566880	9700	9700	9700	9700	0
165	20230824	180900	5566880	9700	9700	9700	9700	0
166	20230824	180800	5566880	9700	9700	9700	9700	0
167	20230824	180700	5566880	9700	9700	9700	9700	0
168	20230824	180600	5566880	9700	9700	9700	9700	0
169	20230824	180500	5566880	9700	9700	9700	9700	0
170	20230824	180400	5566880	9700	9700	9700	9700	0
171	20230824	180300	5566880	9700	9700	9700	9700	0
172	20230824	180200	5566880	9700	9700	9700	9700	0
173	20230824	180100	5566880	9700	9700	9700	9700	0
174	20230824	180000	5566880	9700	9700	9700	9700	0
175	20230824	175900	5566880	9700	9700	9700	9700	0
176	20230824	175800	5566880	9700	9700	9700	9700	0
177	20230824	175700	5566880	9700	9700	9700	9700	0
178	20230824	175600	5566880	9700	9700	9700	9700	0
179	20230824	175500	5566880	9700	9700	9700	9700	0
180	20230824	175400	5566880	9700	9700	9700	9700	0
181	20230824	175300	5566880	9700	9700	9700	9700	0
182	20230824	175200	5566880	9700	9700	9700	9700	7
183	20230824	175100	5566880	9700	9700	9700	9700	0
184	20230824	175000	5566880	9700	9700	9700	9700	0
185	20230824	174900	5566880	9700	9700	9700	9700	0
186	20230824	174800	5566880	9700	9700	9700	9700	0
187	20230824	174700	5566880	9700	9700	9700	9700	0
188	20230824	174600	5566880	9700	9700	9700	9700	0
189	20230824	174500	5566880	9700	9700	9700	9700	0
190	20230824	174400	5566880	9700	9700	9700	9700	0
191	20230824	174300	5566880	9700	9700	9700	9700	0
192	20230824	174200	5566880	9700	9700	9700	9700	0
193	20230824	174100	5566880	9700	9700	9700	9700	0
194	20230824	174000	5566880	9700	9700	9700	9700	0
195	20230824	173900	5566880	9700	9700	9700	9700	0
196	20230824	173800	5566880	9700	9700	9700	9700	0
197	20230824	173700	5566880	9700	9700	9700	9700	0
198	20230824	173600	5566880	9700	9700	9700	9700	0
199	20230824	173500	5566880	9700	9700	9700	9700	0
200	20230824	173400	5566880	9700	9700	9700	9700	0
201	20230824	173300	5566880	9700	9700	9700	9700	0
202	20230824	173200	5566880	9700	9700	9700	9700	0
203	20230824	173100	5566880	9700	9700	9700	9700	0
204	20230824	173000	5566880	9700	9700	9700	9700	0
205	20230824	172900	5566880	9700	9700	9700	9700	0
206	20230824	172800	5566880	9700	9700	9700	9700	0
207	20230824	172700	5566880	9700	9700	9700	9700	0
208	20230824	172600	5566880	9700	9700	9700	9700	0
209	20230824	172500	5566880	9700	9700	9700	9700	0
210	20230824	172400	5566880	9700	9700	9700	9700	0
211	20230824	172300	5566880	9700	9700	9700	9700	0
212	20230824	172200	5566880	9700	9700	9700	9700	7
213	20230824	172100	5566880	9700	9700	9700	9700	0
214	20230824	172000	5566880	9700	9700	9700	9700	0
215	20230824	171900	5566880	9700	9700	9700	9700	0
216	20230824	171800	5566880	9700	9700	9700	9700	0
217	20230824	171700	5566880	9700	9700	9700	9700	0
218	20230824	171600	5566880	9700	9700	9700	9700	0
219	20230824	171500	5566880	9700	9700	9700	9700	0
220	20230824	171400	5566880	9700	9700	9700	9700	0
221	20230824	171300	5566880	9700	9700	9700	9700	0
222	20230824	171200	5566880	9700	9700	9700	9700	0
223	20230824	171100	5566880	9700	9700	9700	9700	0
224	20230824	171000	5566880	9700	9700	9700	9700	0
225	20230824	170900	5566880	9700	9700	9700	9700	0
226	20230824	170800	5566880	9700	9700	9700	9700	0
227	20230824	170700	5566880	9700	9700	9700	9700	0
228	20230824	170600	5566880	9700	9700	9700	9700	0
229	20230824	170500	5566880	9700	9700	9700	9700	0
230	20230824	170400	5566880	9700	9700	9700	9700	0
231	20230824	170300	5566880	9700	9700	9700	9700	0
232	20230824	170200	5566880	9700	9700	9700	9700	0
233	20230824	170100	5566880	9700	9700	9700	9700	0
234	20230824	170000	5566880	9700	9700	9700	9700	0
235	20230824	165900	5566880	9700	9700	9700	9700	0
236	20230824	165800	5566880	9700	9700	9700	9700	0
237	20230824	165700	5566880	9700	9700	9700	9700	0
238	20230824	165600	5566880	9700	9700	9700	9700	0
239	20230824	165500	5566880	9700	9700	9700	9700	0
240	20230824	165400	5566880	9700	9700	9700	9700	0
241	20230824	165300	5566880	9700	9700	9700	9700	0
242	20230824	165200	5566880	9700	9700	9700	9700	7
243	20230824	165100	5566880	9700	9700	9700	9700	0
244	20230824	165000	5566880	9700	9700	9700	9700	0
245	20230824	164900	5566880	9700	9700	9700	9700	0
246	20230824	164800	5566880	9700	9700	9700	9700	0
247	20230824	164700	5566880	9700	9700	9700	9700	0
248	20230824	164600	5566880	9700	9700	9700	9700	0
249	20230824	164500	5566880	9700	9700	9700	9700	0
250	20230824	164400	5566880	9700	9700	9700	9700	0
251	20230824	164300	5566880	9700	9700	9700	9700	0
252	20230824	164200	5566880	9700	9700	9700	9700	0
253	20230824	164100	5566880	9700	9700	9700	9700	0
254	20230824	164000	5566880	9700	9700	9700	9700	0
255	20230824	163900	5566880	9700	9700	9700	9700	0
256	20230824	163800	5566880	9700	9700	9700	9700	0
257	20230824	163700	5566880	9700	9700	9700	9700	0
258	20230824	163600	5566880	9700	9700	9700	9700	0
259	20230824	163500	5566880	9700	9700	9700	9700	0
260	20230824	163400	5566880	9700	9700	9700	9700	0
261	20230824	163300	5566880	9700	9700	9700	9700	0
262	20230824	163200	5566880	9700	9700	9700	9700	0
263	20230824	163100	5566880	9700	9700	9700	9700	0
264	20230824	163000	5566880	9700	9700	9700	9700	0
265	20230824	162900	5566880	9700	9700	9700	9700	0
266	20230824	162800	5566880	9700	9700	9700	9700	0
267	20230824	162700	5566880	9700	9700	9700	9700	0
268	20230824	162600	5566880	9700	9700	9700	9700	0
269	20230824	162500	5566880	9700	9700	9700	9700	0
270	20230824	162400	5566880	9700	9700	9700	9700	0
271	20230824	162300	5566880	9700	9700	9700	9700	0
272	20230824	162200	5566880	9700	9700	9700	9700	7
273	20230824	162100	5566880	9700	9700	9700	9700	0
274	20230824	162000	5566880	9700	9700	9700	9700	0
275	20230824	161900	5566880	9700	9700	9700	9700	0
276	20230824	161800	5566880	9700	9700	9700	9700	0
277	20230824	161700	5566880	9700	9700	9700	9700	0
278	20230824	161600	5566880	9700	9700	9700	9700	0
279	20230824	161500	5566880	9700	9700	9700	9700	0
280	20230824	161400	5566880	9700	9700	9700	9700	0
281	20230824	161300	5566880	9700	9700	9700	9700	0
282	20230824	161200	5566880	9700	9700	9700	9700	0
283	20230824	161100	5566880	9700	9700	9700	9700	0
284	20230824	161000	5566880	9700	9700	9700	9700	0
285	20230824	160900	5566880	9700	9700	9700	9700	0
286	20230824	160800	5566880	9700	9700	9700	9700	0
287	20230824	160700	5566880	9700	9700	9700	9700	0
288	20230824	160600	5566880	9700	9700	9700	9700	0
289	20230824	160500	5566880	9700	9700	9700	9700	0
290	20230824	160400	5566880	9700	9700	9700	9700	0
291	20230824	160300	5566880	9700	9700	9700	9700	0
292	20230824	160200	5566880	9700	9700	9700	9700	0
293	20230824	160100	5566880	9700	9700	9700	9700	0
294	20230824	160000	5566880	9700	9700	9700	9700	0
295	20230824	155900	5566880	9700	9700	9700	9700	0
296	20230824	155800	5566880	9700	9700	9700	9700	0
297	20230824	155700	5566880	9700	9700	9700	9700	0
298	20230824	155600	5566880	9700	9700	9700	9700	0
299	20230824	155500	5566880	9700	9700	9700	9700	0
300	20230824	155400	5566880	9700	9700	9700	9700	0
301	20230824	155300	5566880	9700	9700	9700	9700	0
302	20230824	155200	5566880	9700	9700	9700	9700	7
303	20230824	155100	5566880	9700	9700	9700	9700	0
304	20230824	155000	5566880	9700	9700	9700	9700	0
305	20230824	154900	5566880	9700	9700	9700	9700	0
306	20230824	154800	5566880	9700	9700	9700	9700	0
307	20230824	154700	5566880	9700	9700	9700	9700	0
308	20230824	154600	5566880	9700	9700	9700	9700	0
309	20230824	154500	5566880	9700	9700	9700	9700	0
310	20230824	154400	5566880	9700	9700	9700	9700	0
311	20230824	154300	5566880	9700	9700	9700	9700	0
312	20230824	154200	5566880	9700	9700	9700	9700	0
313	20230824	154100	5566880	9700	9700	9700	9700	0
314	20230824	154000	5566880	9700	9700	9700	9700	0
315	20230824	153900	5566880	9700	9700	9700	9700	0
316	20230824	153800	5566880	9700	9700	9700	9700	0
317	20230824	153700	5566880	9700	9700	9700	9700	0
318	20230824	153600	5566880	9700	9700	9700	9700	0
319	20230824	153500	5566880	9700	9700	9700	9700	0
320	20230824	153400	5566880	9700	9700	9700	9700	0
321	20230824	153300	5566880	9700	9700	9700	9700	0
322	20230824	153200	5566880	9700	9700	9700	9700	0
323	20230824	153100	5566880	9700	9700	9700	9700	0
324	20230824	153000	5566880	9700	9700	9700	9700	7
325	20230824	152900	5498980	9700	9700	9700	9700	0
326	20230824	152800	5498980	9700	9700	9700	9700	0
327	20230824	152700	5498980	9700	9700	9700	9700	0
328	20230824	152600	5498980	9700	9700	9700	9700	0
329	20230824	152500	5498980	9700	9700	9700	9700	0
330	20230824	152400	5498980	9700	9700	9700	9700	0
331	20230824	152300	5498980	9700	9700	9700	9700	0
332	20230824	152200	5498980	9700	9700	9700	9700	0
333	20230824	152100	5498980	9700	9700	9700	9700	0
334	20230824	152000	5498980	9700	9700	9700	9700	0
335	20230824	151900	5498980	9700	9700	9700	9700	0
336	20230824	151800	5498980	9700	9700	9700	9700	0
337	20230824	151700	5498980	9700	9700	9700	9700	0
338	20230824	151600	5498980	9700	9700	9700	9700	0
339	20230824	151500	5498980	9700	9700	9700	9700	0
340	20230824	151400	5498980	9700	9700	9700	9700	0
341	20230824	151300	5498980	9700	9700	9700	9700	0
342	20230824	151200	5498980	9700	9700	9700	9700	0
343	20230824	151100	5498980	9700	9700	9700	9700	0
344	20230824	151000	5498980	9700	9700	9700	9700	0
345	20230824	150900	5498980	9700	9700	9700	9700	0
346	20230824	150800	5498980	9700	9700	9700	9700	0
347	20230824	150700	5498980	9700	9700	9700	9700	0
348	20230824	150600	5498980	9700	9700	9700	9700	0
349	20230824	150500	5498980	9700	9700	9700	9700	0
350	20230824	150400	5498980	9700	9700	9700	9700	0
351	20230824	150300	5498980	9700	9700	9700	9700	0
352	20230824	150200	5498980	9700	9700	9700	9700	0
353	20230824	150100	5498980	9700	9700	9700	9700	0
354	20230824	150000	5498980	9700	9700	9700	9700	0
355	20230824	145900	5498980	9700	9700	9700	9700	0
356	20230824	145800	5498980	9700	9700	9700	9700	0
357	20230824	145700	5498980	9700	9700	9700	9700	0
358	20230824	145600	5498980	9700	9700	9700	9700	0
359	20230824	145500	5498980	9700	9700	9700	9700	0
360	20230824	145400	5498980	9700	9700	9700	9700	0
361	20230824	145300	5498980	9700	9590	9700	9590	29
362	20230824	145200	5219000	9590	9590	9590	9590	0
363	20230824	145100	5219000	9590	9590	9590	9590	0
364	20230824	145000	5219000	9590	9590	9590	9590	0
365	20230824	144900	5219000	9590	9590	9590	9590	0
366	20230824	144800	5219000	9590	9590	9590	9590	0
367	20230824	144700	5219000	9590	9590	9590	9590	0
368	20230824	144600	5219000	9590	9590	9590	9590	0
369	20230824	144500	5219000	9590	9590	9590	9590	0
370	20230824	144400	5219000	9590	9590	9590	9590	0
371	20230824	144300	5219000	9590	9590	9590	9590	0
372	20230824	144200	5219000	9590	9590	9590	9590	0
373	20230824	144100	5219000	9590	9590	9590	9590	0
374	20230824	144000	5219000	9590	9590	9590	9590	0
375	20230824	143900	5219000	9590	9590	9590	9590	1
376	20230824	143800	5209410	9590	9590	9590	9590	0
377	20230824	143700	5209410	9590	9590	9590	9590	0
378	20230824	143600	5209410	9590	9590	9590	9590	0
379	20230824	143500	5209410	9590	9590	9590	9590	0
380	20230824	143400	5209410	9590	9590	9590	9590	0
381	20230824	143300	5209410	9590	9590	9590	9590	0
382	20230824	143200	5209410	9590	9590	9590	9590	0
383	20230824	143100	5209410	9590	9590	9590	9590	0
384	20230824	143000	5209410	9590	9590	9590	9590	0
385	20230824	142900	5209410	9590	9590	9590	9590	0
386	20230824	142800	5209410	9590	9590	9590	9590	1
387	20230824	142700	5199820	9320	9320	9320	9320	0
388	20230824	142600	5199820	9320	9320	9320	9320	5
389	20230824	142500	5153220	9700	9700	9700	9700	0
390	20230824	142400	5153220	9700	9700	9700	9700	0
391	20230824	142300	5153220	9700	9700	9700	9700	0
392	20230824	142200	5153220	9700	9700	9700	9700	0
393	20230824	142100	5153220	9700	9700	9700	9700	0
394	20230824	142000	5153220	9700	9700	9700	9700	0
395	20230824	141900	5153220	9700	9700	9700	9700	0
396	20230824	141800	5153220	9700	9700	9700	9700	0
397	20230824	141700	5153220	9700	9700	9700	9700	0
398	20230824	141600	5153220	9700	9700	9700	9700	0
399	20230824	141500	5153220	9700	9700	9700	9700	0
400	20230824	141400	5153220	9700	9700	9700	9700	0
401	20230824	141300	5153220	9700	9700	9700	9700	0
402	20230824	141200	5153220	9700	9700	9700	9700	0
403	20230824	141100	5153220	9700	9700	9700	9700	0
404	20230824	141000	5153220	9700	9700	9700	9700	0
405	20230824	140900	5153220	9700	9700	9700	9700	0
406	20230824	140800	5153220	9700	9700	9700	9700	0
407	20230824	140700	5153220	9700	9700	9700	9700	0
408	20230824	140600	5153220	9700	9700	9700	9700	0
409	20230824	140500	5153220	9700	9700	9700	9700	0
410	20230824	140400	5153220	9700	9700	9700	9700	0
411	20230824	140300	5153220	9700	9700	9700	9700	0
412	20230824	140200	5153220	9700	9700	9700	9700	0
413	20230824	140100	5153220	9700	9700	9700	9700	0
414	20230824	140000	5153220	9700	9700	9700	9700	0
415	20230824	135900	5153220	9700	9700	9700	9700	0
416	20230824	135800	5153220	9700	9700	9700	9700	0
417	20230824	135700	5153220	9700	9700	9700	9700	0
418	20230824	135600	5153220	9700	9700	9700	9700	0
419	20230824	135500	5153220	9700	9700	9700	9700	0
420	20230824	135400	5153220	9700	9700	9700	9700	0
421	20230824	135300	5153220	9700	9700	9700	9700	0
422	20230824	135200	5153220	9700	9700	9700	9700	0
423	20230824	135100	5153220	9700	9700	9700	9700	0
424	20230824	135000	5153220	9700	9700	9700	9700	0
425	20230824	134900	5153220	9700	9700	9700	9700	0
426	20230824	134800	5153220	9700	9700	9700	9700	0
427	20230824	134700	5153220	9700	9700	9700	9700	0
428	20230824	134600	5153220	9700	9700	9700	9700	0
429	20230824	134500	5153220	9700	9700	9700	9700	0
430	20230824	134400	5153220	9700	9700	9700	9700	0
431	20230824	134300	5153220	9700	9700	9700	9700	0
432	20230824	134200	5153220	9700	9700	9700	9700	0
433	20230824	134100	5153220	9700	9700	9700	9700	0
434	20230824	134000	5153220	9700	9700	9700	9700	0
435	20230824	133900	5153220	9700	9700	9700	9700	0
436	20230824	133800	5153220	9700	9700	9700	9700	0
437	20230824	133700	5153220	9700	9700	9700	9700	0
438	20230824	133600	5153220	9700	9700	9700	9700	0
439	20230824	133500	5153220	9700	9700	9700	9700	0
440	20230824	133400	5153220	9700	9700	9700	9700	0
441	20230824	133300	5153220	9700	9700	9700	9700	0
442	20230824	133200	5153220	9700	9700	9700	9700	0
443	20230824	133100	5153220	9700	9700	9700	9700	0
444	20230824	133000	5153220	9700	9700	9700	9700	0
445	20230824	132900	5153220	9700	9700	9700	9700	0
446	20230824	132800	5153220	9700	9700	9700	9700	0
447	20230824	132700	5153220	9700	9700	9700	9700	0
448	20230824	132600	5153220	9700	9700	9700	9700	0
449	20230824	132500	5153220	9700	9700	9700	9700	0
450	20230824	132400	5153220	9700	9700	9700	9700	0
451	20230824	132300	5153220	9700	9700	9700	9700	0
452	20230824	132200	5153220	9700	9700	9700	9700	0
453	20230824	132100	5153220	9700	9700	9700	9700	0
454	20230824	132000	5153220	9700	9700	9700	9700	0
455	20230824	131900	5153220	9700	9700	9700	9700	0
456	20230824	131800	5153220	9700	9700	9700	9700	0
457	20230824	131700	5153220	9700	9700	9700	9700	0
458	20230824	131600	5153220	9700	9700	9700	9700	0
459	20230824	131500	5153220	9700	9700	9700	9700	0
460	20230824	131400	5153220	9700	9700	9700	9700	0
461	20230824	131300	5153220	9700	9700	9700	9700	0
462	20230824	131200	5153220	9700	9700	9700	9700	0
463	20230824	131100	5153220	9700	9700	9700	9700	0
464	20230824	131000	5153220	9700	9700	9700	9700	0
465	20230824	130900	5153220	9700	9700	9700	9700	0
466	20230824	130800	5153220	9700	9700	9700	9700	0
467	20230824	130700	5153220	9700	9700	9700	9700	0
468	20230824	130600	5153220	9700	9700	9700	9700	0
469	20230824	130500	5153220	9700	9700	9700	9700	0
470	20230824	130400	5153220	9700	9700	9700	9700	0
471	20230824	130300	5153220	9700	9700	9700	9700	0
472	20230824	130200	5153220	9700	9700	9700	9700	0
473	20230824	130100	5153220	9700	9700	9700	9700	0
474	20230824	130000	5153220	9700	9700	9700	9700	0
475	20230824	125900	5153220	9700	9700	9700	9700	0
476	20230824	125800	5153220	9700	9700	9700	9700	0
477	20230824	125700	5153220	9700	9700	9700	9700	0
478	20230824	125600	5153220	9700	9700	9700	9700	0
479	20230824	125500	5153220	9700	9700	9700	9700	0
480	20230824	125400	5153220	9700	9700	9700	9700	0
481	20230824	125300	5153220	9700	9700	9700	9700	0
482	20230824	125200	5153220	9700	9700	9700	9700	0
483	20230824	125100	5153220	9700	9700	9700	9700	0
484	20230824	125000	5153220	9700	9700	9700	9700	0
485	20230824	124900	5153220	9700	9700	9700	9700	0
486	20230824	124800	5153220	9700	9700	9700	9700	0
487	20230824	124700	5153220	9700	9700	9700	9700	0
488	20230824	124600	5153220	9700	9700	9700	9700	0
489	20230824	124500	5153220	9700	9700	9700	9700	0
490	20230824	124400	5153220	9700	9700	9700	9700	0
491	20230824	124300	5153220	9700	9700	9700	9700	0
492	20230824	124200	5153220	9700	9700	9700	9700	0
493	20230824	124100	5153220	9700	9700	9700	9700	0
494	20230824	124000	5153220	9700	9700	9700	9700	0
495	20230824	123900	5153220	9700	9700	9700	9700	0
496	20230824	123800	5153220	9700	9700	9700	9700	0
497	20230824	123700	5153220	9700	9700	9700	9700	0
498	20230824	123600	5153220	9700	9700	9700	9700	0
499	20230824	123500	5153220	9700	9700	9700	9700	0
500	20230824	123400	5153220	9700	9700	9700	9700	0
501	20230824	123300	5153220	9700	9700	9700	9700	1
502	20230824	123200	5143520	9300	9710	9710	9300	90
503	20230824	123100	4295040	9710	9710	9710	9710	73
504	20230824	123000	3586210	9730	9730	9730	9730	0
505	20230824	122900	3586210	9730	9730	9730	9730	0
506	20230824	122800	3586210	9730	9730	9730	9730	0
507	20230824	122700	3586210	9730	9730	9730	9730	0
508	20230824	122600	3586210	9730	9730	9730	9730	0
509	20230824	122500	3586210	9730	9730	9730	9730	0
510	20230824	122400	3586210	9730	9730	9730	9730	0
511	20230824	122300	3586210	9730	9730	9730	9730	0
512	20230824	122200	3586210	9730	9730	9730	9730	0
513	20230824	122100	3586210	9730	9730	9730	9730	0
514	20230824	122000	3586210	9730	9730	9730	9730	0
515	20230824	121900	3586210	9730	9730	9730	9730	0
516	20230824	121800	3586210	9730	9730	9730	9730	0
517	20230824	121700	3586210	9730	9730	9730	9730	0
518	20230824	121600	3586210	9730	9730	9730	9730	0
519	20230824	121500	3586210	9730	9730	9730	9730	0
520	20230824	121400	3586210	9730	9730	9730	9730	0
521	20230824	121300	3586210	9730	9730	9730	9730	0
522	20230824	121200	3586210	9730	9730	9730	9730	0
523	20230824	121100	3586210	9730	9730	9730	9730	0
524	20230824	121000	3586210	9730	9730	9730	9730	0
525	20230824	120900	3586210	9730	9730	9730	9730	0
526	20230824	120800	3586210	9730	9730	9730	9730	0
527	20230824	120700	3586210	9730	9730	9730	9730	0
528	20230824	120600	3586210	9730	9730	9730	9730	0
529	20230824	120500	3586210	9730	9730	9730	9730	0
530	20230824	120400	3586210	9730	9730	9730	9730	0
531	20230824	120300	3586210	9730	9730	9730	9730	0
532	20230824	120200	3586210	9730	9730	9730	9730	0
533	20230824	120100	3586210	9730	9730	9730	9730	0
534	20230824	120000	3586210	9730	9730	9730	9730	0
535	20230824	115900	3586210	9730	9730	9730	9730	0
536	20230824	115800	3586210	9730	9730	9730	9730	0
537	20230824	115700	3586210	9730	9730	9730	9730	0
538	20230824	115600	3586210	9730	9730	9730	9730	0
539	20230824	115500	3586210	9730	9730	9730	9730	0
540	20230824	115400	3586210	9730	9730	9730	9730	1
541	20230824	115300	3576480	9420	9420	9420	9420	0
542	20230824	115200	3576480	9420	9420	9420	9420	0
543	20230824	115100	3576480	9420	9420	9420	9420	0
544	20230824	115000	3576480	9420	9420	9420	9420	0
545	20230824	114900	3576480	9420	9420	9420	9420	0
546	20230824	114800	3576480	9420	9420	9420	9420	0
547	20230824	114700	3576480	9420	9420	9420	9420	0
548	20230824	114600	3576480	9420	9420	9420	9420	0
549	20230824	114500	3576480	9420	9420	9420	9420	0
550	20230824	114400	3576480	9420	9420	9420	9420	0
551	20230824	114300	3576480	9420	9420	9420	9420	0
552	20230824	114200	3576480	9420	9420	9420	9420	0
553	20230824	114100	3576480	9420	9420	9420	9420	0
554	20230824	114000	3576480	9420	9420	9420	9420	0
555	20230824	113900	3576480	9420	9420	9420	9420	0
556	20230824	113800	3576480	9420	9420	9420	9420	0
557	20230824	113700	3576480	9420	9420	9420	9420	0
558	20230824	113600	3576480	9420	9420	9420	9420	0
559	20230824	113500	3576480	9420	9420	9420	9420	4
560	20230824	113400	3538800	9770	9770	9770	9770	0
561	20230824	113300	3538800	9770	9770	9770	9770	0
562	20230824	113200	3538800	9770	9770	9770	9770	0
563	20230824	113100	3538800	9770	9770	9770	9770	0
564	20230824	113000	3538800	9770	9770	9770	9770	0
565	20230824	112900	3538800	9770	9770	9770	9770	0
566	20230824	112800	3538800	9770	9770	9770	9770	0
567	20230824	112700	3538800	9770	9770	9770	9770	0
568	20230824	112600	3538800	9770	9770	9770	9770	0
569	20230824	112500	3538800	9770	9770	9770	9770	0
570	20230824	112400	3538800	9770	9770	9770	9770	0
571	20230824	112300	3538800	9770	9770	9770	9770	0
572	20230824	112200	3538800	9770	9770	9770	9770	0
573	20230824	112100	3538800	9770	9770	9770	9770	0
574	20230824	112000	3538800	9770	9770	9770	9770	0
575	20230824	111900	3538800	9770	9770	9770	9770	0
576	20230824	111800	3538800	9770	9770	9770	9770	0
577	20230824	111700	3538800	9770	9770	9770	9770	0
578	20230824	111600	3538800	9770	9770	9770	9770	0
579	20230824	111500	3538800	9770	9770	9770	9770	0
580	20230824	111400	3538800	9770	9770	9770	9770	0
581	20230824	111300	3538800	9770	9770	9770	9770	0
582	20230824	111200	3538800	9770	9770	9770	9770	0
583	20230824	111100	3538800	9770	9770	9770	9770	0
584	20230824	111000	3538800	9770	9770	9770	9770	0
585	20230824	110900	3538800	9770	9770	9770	9770	0
586	20230824	110800	3538800	9770	9770	9770	9770	0
587	20230824	110700	3538800	9770	9770	9770	9770	0
588	20230824	110600	3538800	9770	9770	9770	9770	0
589	20230824	110500	3538800	9770	9770	9770	9770	0
590	20230824	110400	3538800	9770	9770	9770	9770	0
591	20230824	110300	3538800	9770	9770	9770	9770	0
592	20230824	110200	3538800	9770	9770	9770	9770	0
593	20230824	110100	3538800	9770	9770	9770	9770	0
594	20230824	110000	3538800	9770	9770	9770	9770	0
595	20230824	105900	3538800	9770	9770	9770	9770	0
596	20230824	105800	3538800	9770	9770	9770	9770	0
597	20230824	105700	3538800	9770	9770	9770	9770	0
598	20230824	105600	3538800	9770	9770	9770	9770	0
599	20230824	105500	3538800	9770	9770	9770	9770	0
600	20230824	105400	3538800	9770	9770	9770	9770	0
601	20230824	105300	3538800	9770	9770	9770	9770	0
602	20230824	105200	3538800	9770	9770	9770	9770	0
603	20230824	105100	3538800	9770	9770	9770	9770	0
604	20230824	105000	3538800	9770	9770	9770	9770	0
605	20230824	104900	3538800	9770	9770	9770	9770	0
606	20230824	104800	3538800	9770	9770	9770	9770	0
607	20230824	104700	3538800	9770	9770	9770	9770	0
608	20230824	104600	3538800	9770	9770	9770	9770	0
609	20230824	104500	3538800	9770	9770	9770	9770	0
610	20230824	104400	3538800	9770	9770	9770	9770	0
611	20230824	104300	3538800	9770	9770	9770	9770	0
612	20230824	104200	3538800	9770	9770	9770	9770	0
613	20230824	104100	3538800	9770	9770	9770	9770	0
614	20230824	104000	3538800	9770	9770	9770	9770	0
615	20230824	103900	3538800	9770	9770	9770	9770	0
616	20230824	103800	3538800	9770	9770	9770	9770	0
617	20230824	103700	3538800	9770	9770	9770	9770	0
618	20230824	103600	3538800	9770	9770	9770	9770	0
619	20230824	103500	3538800	9770	9770	9770	9770	0
620	20230824	103400	3538800	9770	9770	9770	9770	0
621	20230824	103300	3538800	9770	9770	9770	9770	0
622	20230824	103200	3538800	9770	9770	9770	9770	0
623	20230824	103100	3538800	9770	9770	9770	9770	0
624	20230824	103000	3538800	9770	9770	9770	9770	0
625	20230824	102900	3538800	9770	9770	9770	9770	0
626	20230824	102800	3538800	9770	9770	9770	9770	0
627	20230824	102700	3538800	9770	9770	9770	9770	0
628	20230824	102600	3538800	9770	9770	9770	9770	0
629	20230824	102500	3538800	9770	9770	9770	9770	0
630	20230824	102400	3538800	9770	9770	9770	9770	0
631	20230824	102300	3538800	9770	9770	9770	9770	0
632	20230824	102200	3538800	9770	9750	9770	9750	30
633	20230824	102100	3245970	9770	9770	9770	9770	0
634	20230824	102000	3245970	9770	9770	9770	9770	0
635	20230824	101900	3245970	9770	9770	9770	9770	0
636	20230824	101800	3245970	9770	9770	9770	9770	0
637	20230824	101700	3245970	9770	9770	9770	9770	0
638	20230824	101600	3245970	9770	9770	9770	9770	0
639	20230824	101500	3245970	9770	9770	9770	9770	0
640	20230824	101400	3245970	9770	9770	9770	9770	0
641	20230824	101300	3245970	9770	9770	9770	9770	0
642	20230824	101200	3245970	9770	9770	9770	9770	1
643	20230824	101100	3236200	9420	9420	9420	9420	300
644	20230824	101000	410200	9770	9770	9770	9770	0
645	20230824	100900	410200	9770	9770	9770	9770	0
646	20230824	100800	410200	9770	9770	9770	9770	0
647	20230824	100700	410200	9770	9770	9770	9770	0
648	20230824	100600	410200	9770	9770	9770	9770	0
649	20230824	100500	410200	9770	9770	9770	9770	0
650	20230824	100400	410200	9770	9770	9770	9770	0
651	20230824	100300	410200	9770	9770	9770	9770	0
652	20230824	100200	410200	9770	9770	9770	9770	0
653	20230824	100100	410200	9770	9770	9770	9770	0
654	20230824	100000	410200	9770	9770	9770	9770	0
655	20230824	095900	410200	9770	9770	9770	9770	0
656	20230824	095800	410200	9770	9770	9770	9770	0
657	20230824	095700	410200	9770	9760	9770	9760	38
658	20230824	095600	39090	9780	9780	9780	9780	0
659	20230824	095500	39090	9780	9780	9780	9780	0
660	20230824	095400	39090	9780	9780	9780	9780	0
661	20230824	095300	39090	9780	9780	9780	9780	0
662	20230824	095200	39090	9780	9780	9780	9780	0
663	20230824	095100	39090	9780	9780	9780	9780	0
664	20230824	095000	39090	9780	9780	9780	9780	0
665	20230824	094900	39090	9780	9780	9780	9780	0
666	20230824	094800	39090	9780	9780	9780	9780	0
667	20230824	094700	39090	9780	9780	9780	9780	0
668	20230824	094600	39090	9780	9780	9780	9780	0
669	20230824	094500	39090	9780	9780	9780	9780	0
670	20230824	094400	39090	9780	9780	9780	9780	0
671	20230824	094300	39090	9780	9780	9780	9780	0
672	20230824	094200	39090	9780	9780	9780	9780	0
673	20230824	094100	39090	9780	9780	9780	9780	0
674	20230824	094000	39090	9780	9780	9780	9780	0
675	20230824	093900	39090	9780	9780	9780	9780	0
676	20230824	093800	39090	9780	9780	9780	9780	0
677	20230824	093700	39090	9780	9780	9780	9780	0
678	20230824	093600	39090	9780	9780	9780	9780	0
679	20230824	093500	39090	9780	9780	9780	9780	0
680	20230824	093400	39090	9780	9780	9780	9780	0
681	20230824	093300	39090	9780	9780	9780	9780	0
682	20230824	093200	39090	9780	9780	9780	9780	0
683	20230824	093100	39090	9780	9780	9780	9780	0
684	20230824	093000	39090	9780	9780	9780	9780	0
685	20230824	092900	39090	9780	9780	9780	9780	0
686	20230824	092800	39090	9780	9780	9780	9780	0
687	20230824	092700	39090	9780	9780	9780	9780	0
688	20230824	092600	39090	9780	9780	9780	9780	0
689	20230824	092500	39090	9780	9780	9780	9780	0
690	20230824	092400	39090	9780	9780	9780	9780	0
691	20230824	092300	39090	9780	9780	9780	9780	0
692	20230824	092200	39090	9780	9780	9780	9780	0
693	20230824	092100	39090	9780	9780	9780	9780	0
694	20230824	092000	39090	9780	9780	9780	9780	0
695	20230824	091900	39090	9780	9780	9780	9780	0
696	20230824	091800	39090	9780	9780	9780	9780	0
697	20230824	091700	39090	9780	9770	9780	9770	4
698	20230824	091600	0	9570	9570	9570	9570	0
699	20230824	091500	0	9570	9570	9570	9570	0
700	20230824	091400	0	9570	9570	9570	9570	0
701	20230824	091300	0	9570	9570	9570	9570	0
702	20230824	091200	0	9570	9570	9570	9570	0
703	20230824	091100	0	9570	9570	9570	9570	0
704	20230824	091000	0	9570	9570	9570	9570	0
705	20230824	090900	0	9570	9570	9570	9570	0
706	20230824	090800	0	9570	9570	9570	9570	0
707	20230824	090700	0	9570	9570	9570	9570	0
708	20230824	090600	0	9570	9570	9570	9570	0
709	20230824	090500	0	9570	9570	9570	9570	0
710	20230824	090400	0	9570	9570	9570	9570	0
711	20230824	090300	0	9570	9570	9570	9570	0
712	20230824	090200	0	9570	9570	9570	9570	0
713	20230824	090100	0	9570	9570	9570	9570	0
714	20230824	090000	0	9570	9570	9570	9570	0