KissMeData/434190/min/candle-20230830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230830	210200	6074660	9360	9360	9360	9360	4
3	20230830	210100	6074660	9360	9360	9360	9360	0
4	20230830	210000	6074660	9360	9360	9360	9360	0
5	20230830	205900	6074660	9360	9360	9360	9360	0
6	20230830	205800	6074660	9360	9360	9360	9360	0
7	20230830	205700	6074660	9360	9360	9360	9360	0
8	20230830	205600	6074660	9360	9360	9360	9360	0
9	20230830	205500	6074660	9360	9360	9360	9360	0
10	20230830	205400	6074660	9360	9360	9360	9360	0
11	20230830	205300	6074660	9360	9360	9360	9360	0
12	20230830	205200	6074660	9360	9360	9360	9360	0
13	20230830	205100	6074660	9360	9360	9360	9360	0
14	20230830	205000	6074660	9360	9360	9360	9360	0
15	20230830	204900	6074660	9360	9360	9360	9360	0
16	20230830	204800	6074660	9360	9360	9360	9360	0
17	20230830	204700	6074660	9360	9360	9360	9360	0
18	20230830	204600	6074660	9360	9360	9360	9360	0
19	20230830	204500	6074660	9360	9360	9360	9360	0
20	20230830	204400	6074660	9360	9360	9360	9360	0
21	20230830	204300	6074660	9360	9360	9360	9360	0
22	20230830	204200	6074660	9360	9360	9360	9360	0
23	20230830	204100	6074660	9360	9360	9360	9360	0
24	20230830	204000	6074660	9360	9360	9360	9360	0
25	20230830	203900	6074660	9360	9360	9360	9360	0
26	20230830	203800	6074660	9360	9360	9360	9360	0
27	20230830	203700	6074660	9360	9360	9360	9360	0
28	20230830	203600	6074660	9360	9360	9360	9360	0
29	20230830	203500	6074660	9360	9360	9360	9360	0
30	20230830	203400	6074660	9360	9360	9360	9360	0
31	20230830	203300	6074660	9360	9360	9360	9360	0
32	20230830	203200	6074660	9360	9360	9360	9360	4
33	20230830	203100	6074660	9360	9360	9360	9360	0
34	20230830	203000	6074660	9360	9360	9360	9360	0
35	20230830	202900	6074660	9360	9360	9360	9360	0
36	20230830	202800	6074660	9360	9360	9360	9360	0
37	20230830	202700	6074660	9360	9360	9360	9360	0
38	20230830	202600	6074660	9360	9360	9360	9360	0
39	20230830	202500	6074660	9360	9360	9360	9360	0
40	20230830	202400	6074660	9360	9360	9360	9360	0
41	20230830	202300	6074660	9360	9360	9360	9360	0
42	20230830	202200	6074660	9360	9360	9360	9360	0
43	20230830	202100	6074660	9360	9360	9360	9360	0
44	20230830	202000	6074660	9360	9360	9360	9360	0
45	20230830	201900	6074660	9360	9360	9360	9360	0
46	20230830	201800	6074660	9360	9360	9360	9360	0
47	20230830	201700	6074660	9360	9360	9360	9360	0
48	20230830	201600	6074660	9360	9360	9360	9360	0
49	20230830	201500	6074660	9360	9360	9360	9360	0
50	20230830	201400	6074660	9360	9360	9360	9360	0
51	20230830	201300	6074660	9360	9360	9360	9360	0
52	20230830	201200	6074660	9360	9360	9360	9360	0
53	20230830	201100	6074660	9360	9360	9360	9360	0
54	20230830	201000	6074660	9360	9360	9360	9360	0
55	20230830	200900	6074660	9360	9360	9360	9360	0
56	20230830	200800	6074660	9360	9360	9360	9360	0
57	20230830	200700	6074660	9360	9360	9360	9360	0
58	20230830	200600	6074660	9360	9360	9360	9360	0
59	20230830	200500	6074660	9360	9360	9360	9360	0
60	20230830	200400	6074660	9360	9360	9360	9360	0
61	20230830	200300	6074660	9360	9360	9360	9360	0
62	20230830	200200	6074660	9360	9360	9360	9360	4
63	20230830	200100	6074660	9360	9360	9360	9360	0
64	20230830	200000	6074660	9360	9360	9360	9360	0
65	20230830	195900	6074660	9360	9360	9360	9360	0
66	20230830	195800	6074660	9360	9360	9360	9360	0
67	20230830	195700	6074660	9360	9360	9360	9360	0
68	20230830	195600	6074660	9360	9360	9360	9360	0
69	20230830	195500	6074660	9360	9360	9360	9360	0
70	20230830	195400	6074660	9360	9360	9360	9360	0
71	20230830	195300	6074660	9360	9360	9360	9360	0
72	20230830	195200	6074660	9360	9360	9360	9360	0
73	20230830	195100	6074660	9360	9360	9360	9360	0
74	20230830	195000	6074660	9360	9360	9360	9360	0
75	20230830	194900	6074660	9360	9360	9360	9360	0
76	20230830	194800	6074660	9360	9360	9360	9360	0
77	20230830	194700	6074660	9360	9360	9360	9360	0
78	20230830	194600	6074660	9360	9360	9360	9360	0
79	20230830	194500	6074660	9360	9360	9360	9360	0
80	20230830	194400	6074660	9360	9360	9360	9360	0
81	20230830	194300	6074660	9360	9360	9360	9360	0
82	20230830	194200	6074660	9360	9360	9360	9360	0
83	20230830	194100	6074660	9360	9360	9360	9360	0
84	20230830	194000	6074660	9360	9360	9360	9360	0
85	20230830	193900	6074660	9360	9360	9360	9360	0
86	20230830	193800	6074660	9360	9360	9360	9360	0
87	20230830	193700	6074660	9360	9360	9360	9360	0
88	20230830	193600	6074660	9360	9360	9360	9360	0
89	20230830	193500	6074660	9360	9360	9360	9360	0
90	20230830	193400	6074660	9360	9360	9360	9360	0
91	20230830	193300	6074660	9360	9360	9360	9360	0
92	20230830	193200	6074660	9360	9360	9360	9360	4
93	20230830	193100	6074660	9360	9360	9360	9360	0
94	20230830	193000	6074660	9360	9360	9360	9360	0
95	20230830	192900	6074660	9360	9360	9360	9360	0
96	20230830	192800	6074660	9360	9360	9360	9360	0
97	20230830	192700	6074660	9360	9360	9360	9360	0
98	20230830	192600	6074660	9360	9360	9360	9360	0
99	20230830	192500	6074660	9360	9360	9360	9360	0
100	20230830	192400	6074660	9360	9360	9360	9360	0
101	20230830	192300	6074660	9360	9360	9360	9360	0
102	20230830	192200	6074660	9360	9360	9360	9360	0
103	20230830	192100	6074660	9360	9360	9360	9360	0
104	20230830	192000	6074660	9360	9360	9360	9360	0
105	20230830	191900	6074660	9360	9360	9360	9360	0
106	20230830	191800	6074660	9360	9360	9360	9360	0
107	20230830	191700	6074660	9360	9360	9360	9360	0
108	20230830	191600	6074660	9360	9360	9360	9360	0
109	20230830	191500	6074660	9360	9360	9360	9360	0
110	20230830	191400	6074660	9360	9360	9360	9360	0
111	20230830	191300	6074660	9360	9360	9360	9360	0
112	20230830	191200	6074660	9360	9360	9360	9360	0
113	20230830	191100	6074660	9360	9360	9360	9360	0
114	20230830	191000	6074660	9360	9360	9360	9360	0
115	20230830	190900	6074660	9360	9360	9360	9360	0
116	20230830	190800	6074660	9360	9360	9360	9360	0
117	20230830	190700	6074660	9360	9360	9360	9360	0
118	20230830	190600	6074660	9360	9360	9360	9360	0
119	20230830	190500	6074660	9360	9360	9360	9360	0
120	20230830	190400	6074660	9360	9360	9360	9360	0
121	20230830	190300	6074660	9360	9360	9360	9360	0
122	20230830	190200	6074660	9360	9360	9360	9360	4
123	20230830	190100	6074660	9360	9360	9360	9360	0
124	20230830	190000	6074660	9360	9360	9360	9360	0
125	20230830	185900	6074660	9360	9360	9360	9360	0
126	20230830	185800	6074660	9360	9360	9360	9360	0
127	20230830	185700	6074660	9360	9360	9360	9360	0
128	20230830	185600	6074660	9360	9360	9360	9360	0
129	20230830	185500	6074660	9360	9360	9360	9360	0
130	20230830	185400	6074660	9360	9360	9360	9360	0
131	20230830	185300	6074660	9360	9360	9360	9360	0
132	20230830	185200	6074660	9360	9360	9360	9360	0
133	20230830	185100	6074660	9360	9360	9360	9360	0
134	20230830	185000	6074660	9360	9360	9360	9360	0
135	20230830	184900	6074660	9360	9360	9360	9360	0
136	20230830	184800	6074660	9360	9360	9360	9360	0
137	20230830	184700	6074660	9360	9360	9360	9360	0
138	20230830	184600	6074660	9360	9360	9360	9360	0
139	20230830	184500	6074660	9360	9360	9360	9360	0
140	20230830	184400	6074660	9360	9360	9360	9360	0
141	20230830	184300	6074660	9360	9360	9360	9360	0
142	20230830	184200	6074660	9360	9360	9360	9360	0
143	20230830	184100	6074660	9360	9360	9360	9360	0
144	20230830	184000	6074660	9360	9360	9360	9360	0
145	20230830	183900	6074660	9360	9360	9360	9360	0
146	20230830	183800	6074660	9360	9360	9360	9360	0
147	20230830	183700	6074660	9360	9360	9360	9360	0
148	20230830	183600	6074660	9360	9360	9360	9360	0
149	20230830	183500	6074660	9360	9360	9360	9360	0
150	20230830	183400	6074660	9360	9360	9360	9360	0
151	20230830	183300	6074660	9360	9360	9360	9360	0
152	20230830	183200	6074660	9360	9360	9360	9360	4
153	20230830	183100	6074660	9360	9360	9360	9360	0
154	20230830	183000	6074660	9360	9360	9360	9360	0
155	20230830	182900	6074660	9360	9360	9360	9360	0
156	20230830	182800	6074660	9360	9360	9360	9360	0
157	20230830	182700	6074660	9360	9360	9360	9360	0
158	20230830	182600	6074660	9360	9360	9360	9360	0
159	20230830	182500	6074660	9360	9360	9360	9360	0
160	20230830	182400	6074660	9360	9360	9360	9360	0
161	20230830	182300	6074660	9360	9360	9360	9360	0
162	20230830	182200	6074660	9360	9360	9360	9360	0
163	20230830	182100	6074660	9360	9360	9360	9360	0
164	20230830	182000	6074660	9360	9360	9360	9360	0
165	20230830	181900	6074660	9360	9360	9360	9360	0
166	20230830	181800	6074660	9360	9360	9360	9360	0
167	20230830	181700	6074660	9360	9360	9360	9360	0
168	20230830	181600	6074660	9360	9360	9360	9360	0
169	20230830	181500	6074660	9360	9360	9360	9360	0
170	20230830	181400	6074660	9360	9360	9360	9360	0
171	20230830	181300	6074660	9360	9360	9360	9360	0
172	20230830	181200	6074660	9360	9360	9360	9360	0
173	20230830	181100	6074660	9360	9360	9360	9360	0
174	20230830	181000	6074660	9360	9360	9360	9360	0
175	20230830	180900	6074660	9360	9360	9360	9360	0
176	20230830	180800	6074660	9360	9360	9360	9360	0
177	20230830	180700	6074660	9360	9360	9360	9360	0
178	20230830	180600	6074660	9360	9360	9360	9360	0
179	20230830	180500	6074660	9360	9360	9360	9360	0
180	20230830	180400	6074660	9360	9360	9360	9360	0
181	20230830	180300	6074660	9360	9360	9360	9360	0
182	20230830	180200	6074660	9360	9360	9360	9360	4
183	20230830	180100	6074660	9360	9360	9360	9360	0
184	20230830	180000	6074660	9360	9360	9360	9360	0
185	20230830	175900	6074660	9360	9360	9360	9360	0
186	20230830	175800	6074660	9360	9360	9360	9360	0
187	20230830	175700	6074660	9360	9360	9360	9360	0
188	20230830	175600	6074660	9360	9360	9360	9360	0
189	20230830	175500	6074660	9360	9360	9360	9360	0
190	20230830	175400	6074660	9360	9360	9360	9360	0
191	20230830	175300	6074660	9360	9360	9360	9360	0
192	20230830	175200	6074660	9360	9360	9360	9360	0
193	20230830	175100	6074660	9360	9360	9360	9360	0
194	20230830	175000	6074660	9360	9360	9360	9360	0
195	20230830	174900	6074660	9360	9360	9360	9360	0
196	20230830	174800	6074660	9360	9360	9360	9360	0
197	20230830	174700	6074660	9360	9360	9360	9360	0
198	20230830	174600	6074660	9360	9360	9360	9360	0
199	20230830	174500	6074660	9360	9360	9360	9360	0
200	20230830	174400	6074660	9360	9360	9360	9360	0
201	20230830	174300	6074660	9360	9360	9360	9360	0
202	20230830	174200	6074660	9360	9360	9360	9360	0
203	20230830	174100	6074660	9360	9360	9360	9360	0
204	20230830	174000	6074660	9360	9360	9360	9360	0
205	20230830	173900	6074660	9360	9360	9360	9360	0
206	20230830	173800	6074660	9360	9360	9360	9360	0
207	20230830	173700	6074660	9360	9360	9360	9360	0
208	20230830	173600	6074660	9360	9360	9360	9360	0
209	20230830	173500	6074660	9360	9360	9360	9360	0
210	20230830	173400	6074660	9360	9360	9360	9360	0
211	20230830	173300	6074660	9360	9360	9360	9360	0
212	20230830	173200	6074660	9360	9360	9360	9360	4
213	20230830	173100	6074660	9360	9360	9360	9360	0
214	20230830	173000	6074660	9360	9360	9360	9360	0
215	20230830	172900	6074660	9360	9360	9360	9360	0
216	20230830	172800	6074660	9360	9360	9360	9360	0
217	20230830	172700	6074660	9360	9360	9360	9360	0
218	20230830	172600	6074660	9360	9360	9360	9360	0
219	20230830	172500	6074660	9360	9360	9360	9360	0
220	20230830	172400	6074660	9360	9360	9360	9360	0
221	20230830	172300	6074660	9360	9360	9360	9360	0
222	20230830	172200	6074660	9360	9360	9360	9360	0
223	20230830	172100	6074660	9360	9360	9360	9360	0
224	20230830	172000	6074660	9360	9360	9360	9360	0
225	20230830	171900	6074660	9360	9360	9360	9360	0
226	20230830	171800	6074660	9360	9360	9360	9360	0
227	20230830	171700	6074660	9360	9360	9360	9360	0
228	20230830	171600	6074660	9360	9360	9360	9360	0
229	20230830	171500	6074660	9360	9360	9360	9360	0
230	20230830	171400	6074660	9360	9360	9360	9360	0
231	20230830	171300	6074660	9360	9360	9360	9360	0
232	20230830	171200	6074660	9360	9360	9360	9360	0
233	20230830	171100	6074660	9360	9360	9360	9360	0
234	20230830	171000	6074660	9360	9360	9360	9360	0
235	20230830	170900	6074660	9360	9360	9360	9360	0
236	20230830	170800	6074660	9360	9360	9360	9360	0
237	20230830	170700	6074660	9360	9360	9360	9360	0
238	20230830	170600	6074660	9360	9360	9360	9360	0
239	20230830	170500	6074660	9360	9360	9360	9360	0
240	20230830	170400	6074660	9360	9360	9360	9360	0
241	20230830	170300	6074660	9360	9360	9360	9360	0
242	20230830	170200	6074660	9360	9360	9360	9360	4
243	20230830	170100	6074660	9360	9360	9360	9360	0
244	20230830	170000	6074660	9360	9360	9360	9360	0
245	20230830	165900	6074660	9360	9360	9360	9360	0
246	20230830	165800	6074660	9360	9360	9360	9360	0
247	20230830	165700	6074660	9360	9360	9360	9360	0
248	20230830	165600	6074660	9360	9360	9360	9360	0
249	20230830	165500	6074660	9360	9360	9360	9360	0
250	20230830	165400	6074660	9360	9360	9360	9360	0
251	20230830	165300	6074660	9360	9360	9360	9360	0
252	20230830	165200	6074660	9360	9360	9360	9360	0
253	20230830	165100	6074660	9360	9360	9360	9360	0
254	20230830	165000	6074660	9360	9360	9360	9360	0
255	20230830	164900	6074660	9360	9360	9360	9360	0
256	20230830	164800	6074660	9360	9360	9360	9360	0
257	20230830	164700	6074660	9360	9360	9360	9360	0
258	20230830	164600	6074660	9360	9360	9360	9360	0
259	20230830	164500	6074660	9360	9360	9360	9360	0
260	20230830	164400	6074660	9360	9360	9360	9360	0
261	20230830	164300	6074660	9360	9360	9360	9360	0
262	20230830	164200	6074660	9360	9360	9360	9360	0
263	20230830	164100	6074660	9360	9360	9360	9360	0
264	20230830	164000	6074660	9360	9360	9360	9360	0
265	20230830	163900	6074660	9360	9360	9360	9360	0
266	20230830	163800	6074660	9360	9360	9360	9360	0
267	20230830	163700	6074660	9360	9360	9360	9360	0
268	20230830	163600	6074660	9360	9360	9360	9360	0
269	20230830	163500	6074660	9360	9360	9360	9360	0
270	20230830	163400	6074660	9360	9360	9360	9360	0
271	20230830	163300	6074660	9360	9360	9360	9360	0
272	20230830	163200	6074660	9360	9360	9360	9360	4
273	20230830	163100	6074660	9360	9360	9360	9360	0
274	20230830	163000	6074660	9360	9360	9360	9360	0
275	20230830	162900	6074660	9360	9360	9360	9360	0
276	20230830	162800	6074660	9360	9360	9360	9360	0
277	20230830	162700	6074660	9360	9360	9360	9360	0
278	20230830	162600	6074660	9360	9360	9360	9360	0
279	20230830	162500	6074660	9360	9360	9360	9360	0
280	20230830	162400	6074660	9360	9360	9360	9360	0
281	20230830	162300	6074660	9360	9360	9360	9360	0
282	20230830	162200	6074660	9360	9360	9360	9360	0
283	20230830	162100	6074660	9360	9360	9360	9360	0
284	20230830	162000	6074660	9360	9360	9360	9360	0
285	20230830	161900	6074660	9360	9360	9360	9360	0
286	20230830	161800	6074660	9360	9360	9360	9360	0
287	20230830	161700	6074660	9360	9360	9360	9360	0
288	20230830	161600	6074660	9360	9360	9360	9360	0
289	20230830	161500	6074660	9360	9360	9360	9360	0
290	20230830	161400	6074660	9360	9360	9360	9360	0
291	20230830	161300	6074660	9360	9360	9360	9360	0
292	20230830	161200	6074660	9360	9360	9360	9360	0
293	20230830	161100	6074660	9360	9360	9360	9360	0
294	20230830	161000	6074660	9360	9360	9360	9360	0
295	20230830	160900	6074660	9360	9360	9360	9360	0
296	20230830	160800	6074660	9360	9360	9360	9360	0
297	20230830	160700	6074660	9360	9360	9360	9360	0
298	20230830	160600	6074660	9360	9360	9360	9360	0
299	20230830	160500	6074660	9360	9360	9360	9360	0
300	20230830	160400	6074660	9360	9360	9360	9360	0
301	20230830	160300	6074660	9360	9360	9360	9360	0
302	20230830	160200	6074660	9360	9360	9360	9360	4
303	20230830	160100	6074660	9360	9360	9360	9360	0
304	20230830	160000	6074660	9360	9360	9360	9360	0
305	20230830	155900	6074660	9360	9360	9360	9360	0
306	20230830	155800	6074660	9360	9360	9360	9360	0
307	20230830	155700	6074660	9360	9360	9360	9360	0
308	20230830	155600	6074660	9360	9360	9360	9360	0
309	20230830	155500	6074660	9360	9360	9360	9360	0
310	20230830	155400	6074660	9360	9360	9360	9360	0
311	20230830	155300	6074660	9360	9360	9360	9360	0
312	20230830	155200	6074660	9360	9360	9360	9360	0
313	20230830	155100	6074660	9360	9360	9360	9360	0
314	20230830	155000	6074660	9360	9360	9360	9360	0
315	20230830	154900	6074660	9360	9360	9360	9360	0
316	20230830	154800	6074660	9360	9360	9360	9360	0
317	20230830	154700	6074660	9360	9360	9360	9360	0
318	20230830	154600	6074660	9360	9360	9360	9360	0
319	20230830	154500	6074660	9360	9360	9360	9360	0
320	20230830	154400	6074660	9360	9360	9360	9360	0
321	20230830	154300	6074660	9360	9360	9360	9360	0
322	20230830	154200	6074660	9360	9360	9360	9360	0
323	20230830	154100	6074660	9360	9360	9360	9360	0
324	20230830	154000	6074660	9360	9360	9360	9360	0
325	20230830	153900	6074660	9360	9360	9360	9360	0
326	20230830	153800	6074660	9360	9360	9360	9360	0
327	20230830	153700	6074660	9360	9360	9360	9360	0
328	20230830	153600	6074660	9360	9360	9360	9360	0
329	20230830	153500	6074660	9360	9360	9360	9360	0
330	20230830	153400	6074660	9360	9360	9360	9360	0
331	20230830	153300	6074660	9360	9360	9360	9360	0
332	20230830	153200	6074660	9360	9360	9360	9360	4
333	20230830	153100	6074660	9360	9360	9360	9360	0
334	20230830	153000	6074660	9360	9360	9360	9360	4
335	20230830	152900	6037220	9220	9220	9220	9220	0
336	20230830	152800	6037220	9220	9220	9220	9220	0
337	20230830	152700	6037220	9220	9220	9220	9220	0
338	20230830	152600	6037220	9220	9220	9220	9220	0
339	20230830	152500	6037220	9220	9220	9220	9220	0
340	20230830	152400	6037220	9220	9220	9220	9220	0
341	20230830	152300	6037220	9220	9220	9220	9220	0
342	20230830	152200	6037220	9220	9220	9220	9220	0
343	20230830	152100	6037220	9220	9220	9220	9220	0
344	20230830	152000	6037220	9220	9220	9220	9220	0
345	20230830	151900	6037220	9220	9220	9220	9220	0
346	20230830	151800	6037220	9220	9220	9220	9220	0
347	20230830	151700	6037220	9220	9220	9220	9220	0
348	20230830	151600	6037220	9220	9220	9220	9220	0
349	20230830	151500	6037220	9220	9220	9220	9220	0
350	20230830	151400	6037220	9220	9220	9220	9220	0
351	20230830	151300	6037220	9220	9220	9220	9220	0
352	20230830	151200	6037220	9220	9220	9220	9220	0
353	20230830	151100	6037220	9220	9220	9220	9220	0
354	20230830	151000	6037220	9220	9220	9220	9220	0
355	20230830	150900	6037220	9220	9220	9220	9220	0
356	20230830	150800	6037220	9220	9220	9220	9220	0
357	20230830	150700	6037220	9220	9220	9220	9220	0
358	20230830	150600	6037220	9220	9220	9220	9220	0
359	20230830	150500	6037220	9220	9220	9220	9220	0
360	20230830	150400	6037220	9220	9220	9220	9220	6
361	20230830	150300	5981900	9370	9370	9370	9370	0
362	20230830	150200	5981900	9370	9370	9370	9370	0
363	20230830	150100	5981900	9370	9370	9370	9370	0
364	20230830	150000	5981900	9370	9370	9370	9370	0
365	20230830	145900	5981900	9370	9370	9370	9370	0
366	20230830	145800	5981900	9370	9370	9370	9370	0
367	20230830	145700	5981900	9370	9370	9370	9370	0
368	20230830	145600	5981900	9370	9370	9370	9370	0
369	20230830	145500	5981900	9370	9370	9370	9370	0
370	20230830	145400	5981900	9370	9370	9370	9370	0
371	20230830	145300	5981900	9370	9370	9370	9370	0
372	20230830	145200	5981900	9370	9370	9370	9370	0
373	20230830	145100	5981900	9370	9370	9370	9370	0
374	20230830	145000	5981900	9370	9370	9370	9370	0
375	20230830	144900	5981900	9370	9370	9370	9370	0
376	20230830	144800	5981900	9370	9370	9370	9370	0
377	20230830	144700	5981900	9370	9370	9370	9370	0
378	20230830	144600	5981900	9370	9370	9370	9370	0
379	20230830	144500	5981900	9370	9370	9370	9370	0
380	20230830	144400	5981900	9370	9370	9370	9370	0
381	20230830	144300	5981900	9370	9370	9370	9370	0
382	20230830	144200	5981900	9370	9370	9370	9370	0
383	20230830	144100	5981900	9370	9370	9370	9370	0
384	20230830	144000	5981900	9370	9370	9370	9370	0
385	20230830	143900	5981900	9370	9370	9370	9370	0
386	20230830	143800	5981900	9370	9370	9370	9370	0
387	20230830	143700	5981900	9370	9370	9370	9370	0
388	20230830	143600	5981900	9370	9370	9370	9370	0
389	20230830	143500	5981900	9370	9370	9370	9370	0
390	20230830	143400	5981900	9370	9370	9370	9370	0
391	20230830	143300	5981900	9370	9370	9370	9370	0
392	20230830	143200	5981900	9370	9370	9370	9370	0
393	20230830	143100	5981900	9370	9370	9370	9370	0
394	20230830	143000	5981900	9370	9370	9370	9370	0
395	20230830	142900	5981900	9370	9370	9370	9370	5
396	20230830	142800	5935050	9380	9380	9380	9380	0
397	20230830	142700	5935050	9380	9380	9380	9380	0
398	20230830	142600	5935050	9380	9380	9380	9380	0
399	20230830	142500	5935050	9380	9380	9380	9380	0
400	20230830	142400	5935050	9380	9380	9380	9380	0
401	20230830	142300	5935050	9380	9380	9380	9380	0
402	20230830	142200	5935050	9380	9380	9380	9380	0
403	20230830	142100	5935050	9380	9380	9380	9380	0
404	20230830	142000	5935050	9380	9380	9380	9380	0
405	20230830	141900	5935050	9380	9380	9380	9380	0
406	20230830	141800	5935050	9380	9380	9380	9380	0
407	20230830	141700	5935050	9380	9380	9380	9380	0
408	20230830	141600	5935050	9380	9380	9380	9380	0
409	20230830	141500	5935050	9380	9380	9380	9380	0
410	20230830	141400	5935050	9380	9380	9380	9380	0
411	20230830	141300	5935050	9380	9380	9380	9380	0
412	20230830	141200	5935050	9380	9380	9380	9380	0
413	20230830	141100	5935050	9380	9380	9380	9380	0
414	20230830	141000	5935050	9380	9380	9380	9380	0
415	20230830	140900	5935050	9380	9380	9380	9380	0
416	20230830	140800	5935050	9380	9380	9380	9380	0
417	20230830	140700	5935050	9380	9380	9380	9380	0
418	20230830	140600	5935050	9380	9380	9380	9380	0
419	20230830	140500	5935050	9380	9380	9380	9380	0
420	20230830	140400	5935050	9380	9380	9380	9380	0
421	20230830	140300	5935050	9380	9380	9380	9380	0
422	20230830	140200	5935050	9380	9380	9380	9380	0
423	20230830	140100	5935050	9380	9380	9380	9380	0
424	20230830	140000	5935050	9380	9380	9380	9380	0
425	20230830	135900	5935050	9380	9380	9380	9380	0
426	20230830	135800	5935050	9380	9380	9380	9380	0
427	20230830	135700	5935050	9380	9380	9380	9380	0
428	20230830	135600	5935050	9380	9380	9380	9380	0
429	20230830	135500	5935050	9380	9380	9380	9380	0
430	20230830	135400	5935050	9380	9380	9380	9380	0
431	20230830	135300	5935050	9380	9380	9380	9380	0
432	20230830	135200	5935050	9380	9380	9380	9380	0
433	20230830	135100	5935050	9380	9380	9380	9380	0
434	20230830	135000	5935050	9380	9380	9380	9380	0
435	20230830	134900	5935050	9380	9380	9380	9380	0
436	20230830	134800	5935050	9380	9380	9380	9380	0
437	20230830	134700	5935050	9380	9380	9380	9380	0
438	20230830	134600	5935050	9380	9380	9380	9380	0
439	20230830	134500	5935050	9380	9380	9380	9380	0
440	20230830	134400	5935050	9380	9380	9380	9380	0
441	20230830	134300	5935050	9380	9380	9380	9380	0
442	20230830	134200	5935050	9380	9380	9380	9380	0
443	20230830	134100	5935050	9380	9380	9380	9380	0
444	20230830	134000	5935050	9380	9380	9380	9380	0
445	20230830	133900	5935050	9380	9380	9380	9380	0
446	20230830	133800	5935050	9380	9380	9380	9380	0
447	20230830	133700	5935050	9380	9380	9380	9380	0
448	20230830	133600	5935050	9380	9380	9380	9380	0
449	20230830	133500	5935050	9380	9380	9380	9380	0
450	20230830	133400	5935050	9380	9380	9380	9380	0
451	20230830	133300	5935050	9380	9380	9380	9380	0
452	20230830	133200	5935050	9380	9380	9380	9380	0
453	20230830	133100	5935050	9380	9380	9380	9380	0
454	20230830	133000	5935050	9380	9380	9380	9380	0
455	20230830	132900	5935050	9380	9380	9380	9380	0
456	20230830	132800	5935050	9380	9380	9380	9380	0
457	20230830	132700	5935050	9380	9380	9380	9380	40
458	20230830	132600	5559850	9390	9390	9390	9390	0
459	20230830	132500	5559850	9390	9390	9390	9390	0
460	20230830	132400	5559850	9390	9390	9390	9390	0
461	20230830	132300	5559850	9390	9390	9390	9390	0
462	20230830	132200	5559850	9390	9390	9390	9390	0
463	20230830	132100	5559850	9390	9390	9390	9390	0
464	20230830	132000	5559850	9390	9390	9390	9390	0
465	20230830	131900	5559850	9390	9390	9390	9390	0
466	20230830	131800	5559850	9390	9390	9390	9390	0
467	20230830	131700	5559850	9390	9390	9390	9390	0
468	20230830	131600	5559850	9390	9390	9390	9390	0
469	20230830	131500	5559850	9390	9390	9390	9390	0
470	20230830	131400	5559850	9390	9390	9390	9390	0
471	20230830	131300	5559850	9390	9390	9390	9390	0
472	20230830	131200	5559850	9390	9390	9390	9390	0
473	20230830	131100	5559850	9390	9390	9390	9390	0
474	20230830	131000	5559850	9390	9390	9390	9390	0
475	20230830	130900	5559850	9390	9390	9390	9390	1
476	20230830	130800	5550460	9200	9270	9270	9200	101
477	20230830	130700	4619480	9390	9390	9390	9390	0
478	20230830	130600	4619480	9390	9390	9390	9390	0
479	20230830	130500	4619480	9390	9390	9390	9390	0
480	20230830	130400	4619480	9390	9390	9390	9390	0
481	20230830	130300	4619480	9390	9390	9390	9390	0
482	20230830	130200	4619480	9390	9390	9390	9390	0
483	20230830	130100	4619480	9390	9390	9390	9390	0
484	20230830	130000	4619480	9390	9390	9390	9390	0
485	20230830	125900	4619480	9390	9390	9390	9390	0
486	20230830	125800	4619480	9390	9390	9390	9390	0
487	20230830	125700	4619480	9390	9390	9390	9390	0
488	20230830	125600	4619480	9390	9390	9390	9390	0
489	20230830	125500	4619480	9390	9390	9390	9390	0
490	20230830	125400	4619480	9390	9390	9390	9390	0
491	20230830	125300	4619480	9390	9390	9390	9390	0
492	20230830	125200	4619480	9390	9390	9390	9390	0
493	20230830	125100	4619480	9390	9390	9390	9390	0
494	20230830	125000	4619480	9390	9390	9390	9390	0
495	20230830	124900	4619480	9390	9390	9390	9390	0
496	20230830	124800	4619480	9390	9390	9390	9390	0
497	20230830	124700	4619480	9390	9390	9390	9390	0
498	20230830	124600	4619480	9390	9390	9390	9390	0
499	20230830	124500	4619480	9390	9390	9390	9390	0
500	20230830	124400	4619480	9390	9390	9390	9390	0
501	20230830	124300	4619480	9390	9390	9390	9390	0
502	20230830	124200	4619480	9390	9390	9390	9390	0
503	20230830	124100	4619480	9390	9390	9390	9390	0
504	20230830	124000	4619480	9390	9390	9390	9390	0
505	20230830	123900	4619480	9390	9390	9390	9390	0
506	20230830	123800	4619480	9390	9390	9390	9390	0
507	20230830	123700	4619480	9390	9390	9390	9390	0
508	20230830	123600	4619480	9390	9390	9390	9390	0
509	20230830	123500	4619480	9390	9390	9390	9390	0
510	20230830	123400	4619480	9390	9390	9390	9390	0
511	20230830	123300	4619480	9390	9390	9390	9390	0
512	20230830	123200	4619480	9390	9390	9390	9390	0
513	20230830	123100	4619480	9390	9390	9390	9390	10
514	20230830	123000	4525580	9390	9390	9390	9390	20
515	20230830	122900	4337780	9390	9390	9390	9390	0
516	20230830	122800	4337780	9390	9390	9390	9390	0
517	20230830	122700	4337780	9390	9390	9390	9390	0
518	20230830	122600	4337780	9390	9390	9390	9390	0
519	20230830	122500	4337780	9390	9390	9390	9390	0
520	20230830	122400	4337780	9390	9390	9390	9390	0
521	20230830	122300	4337780	9390	9390	9390	9390	0
522	20230830	122200	4337780	9390	9390	9390	9390	0
523	20230830	122100	4337780	9390	9390	9390	9390	0
524	20230830	122000	4337780	9390	9390	9390	9390	0
525	20230830	121900	4337780	9390	9390	9390	9390	0
526	20230830	121800	4337780	9390	9390	9390	9390	0
527	20230830	121700	4337780	9390	9390	9390	9390	20
528	20230830	121600	4149980	9390	9390	9390	9390	0
529	20230830	121500	4149980	9390	9390	9390	9390	0
530	20230830	121400	4149980	9390	9390	9390	9390	0
531	20230830	121300	4149980	9390	9390	9390	9390	0
532	20230830	121200	4149980	9390	9390	9390	9390	0
533	20230830	121100	4149980	9390	9390	9390	9390	0
534	20230830	121000	4149980	9390	9390	9390	9390	0
535	20230830	120900	4149980	9390	9390	9390	9390	0
536	20230830	120800	4149980	9390	9390	9390	9390	0
537	20230830	120700	4149980	9390	9390	9390	9390	0
538	20230830	120600	4149980	9390	9390	9390	9390	0
539	20230830	120500	4149980	9390	9390	9390	9390	0
540	20230830	120400	4149980	9390	9390	9390	9390	0
541	20230830	120300	4149980	9390	9390	9390	9390	0
542	20230830	120200	4149980	9390	9390	9390	9390	0
543	20230830	120100	4149980	9390	9390	9390	9390	0
544	20230830	120000	4149980	9390	9390	9390	9390	0
545	20230830	115900	4149980	9390	9390	9390	9390	0
546	20230830	115800	4149980	9390	9390	9390	9390	0
547	20230830	115700	4149980	9390	9390	9390	9390	0
548	20230830	115600	4149980	9390	9390	9390	9390	0
549	20230830	115500	4149980	9390	9390	9390	9390	0
550	20230830	115400	4149980	9390	9390	9390	9390	0
551	20230830	115300	4149980	9390	9390	9390	9390	0
552	20230830	115200	4149980	9390	9390	9390	9390	0
553	20230830	115100	4149980	9390	9390	9390	9390	0
554	20230830	115000	4149980	9390	9390	9390	9390	0
555	20230830	114900	4149980	9390	9390	9390	9390	0
556	20230830	114800	4149980	9390	9390	9390	9390	0
557	20230830	114700	4149980	9390	9390	9390	9390	0
558	20230830	114600	4149980	9390	9390	9390	9390	0
559	20230830	114500	4149980	9390	9390	9390	9390	0
560	20230830	114400	4149980	9390	9390	9390	9390	0
561	20230830	114300	4149980	9390	9390	9390	9390	0
562	20230830	114200	4149980	9390	9390	9390	9390	0
563	20230830	114100	4149980	9390	9390	9390	9390	0
564	20230830	114000	4149980	9390	9390	9390	9390	0
565	20230830	113900	4149980	9390	9390	9390	9390	0
566	20230830	113800	4149980	9390	9390	9390	9390	0
567	20230830	113700	4149980	9390	9390	9390	9390	0
568	20230830	113600	4149980	9390	9390	9390	9390	0
569	20230830	113500	4149980	9390	9390	9390	9390	0
570	20230830	113400	4149980	9390	9390	9390	9390	0
571	20230830	113300	4149980	9390	9390	9390	9390	0
572	20230830	113200	4149980	9390	9390	9390	9390	0
573	20230830	113100	4149980	9390	9390	9390	9390	0
574	20230830	113000	4149980	9390	9390	9390	9390	0
575	20230830	112900	4149980	9390	9390	9390	9390	0
576	20230830	112800	4149980	9390	9390	9390	9390	0
577	20230830	112700	4149980	9390	9390	9390	9390	0
578	20230830	112600	4149980	9390	9390	9390	9390	0
579	20230830	112500	4149980	9390	9390	9390	9390	0
580	20230830	112400	4149980	9390	9390	9390	9390	0
581	20230830	112300	4149980	9390	9390	9390	9390	0
582	20230830	112200	4149980	9390	9390	9390	9390	0
583	20230830	112100	4149980	9390	9390	9390	9390	0
584	20230830	112000	4149980	9390	9390	9390	9390	0
585	20230830	111900	4149980	9390	9390	9390	9390	0
586	20230830	111800	4149980	9390	9390	9390	9390	0
587	20230830	111700	4149980	9390	9390	9390	9390	0
588	20230830	111600	4149980	9390	9390	9390	9390	0
589	20230830	111500	4149980	9390	9390	9390	9390	0
590	20230830	111400	4149980	9390	9390	9390	9390	0
591	20230830	111300	4149980	9390	9390	9390	9390	0
592	20230830	111200	4149980	9390	9390	9390	9390	0
593	20230830	111100	4149980	9390	9390	9390	9390	0
594	20230830	111000	4149980	9390	9390	9390	9390	0
595	20230830	110900	4149980	9390	9390	9390	9390	0
596	20230830	110800	4149980	9390	9390	9390	9390	0
597	20230830	110700	4149980	9390	9390	9390	9390	0
598	20230830	110600	4149980	9390	9390	9390	9390	0
599	20230830	110500	4149980	9390	9390	9390	9390	0
600	20230830	110400	4149980	9390	9390	9390	9390	0
601	20230830	110300	4149980	9390	9390	9390	9390	0
602	20230830	110200	4149980	9390	9390	9390	9390	0
603	20230830	110100	4149980	9390	9390	9390	9390	0
604	20230830	110000	4149980	9390	9390	9390	9390	0
605	20230830	105900	4149980	9390	9390	9390	9390	0
606	20230830	105800	4149980	9390	9390	9390	9390	0
607	20230830	105700	4149980	9390	9390	9390	9390	0
608	20230830	105600	4149980	9390	9390	9390	9390	0
609	20230830	105500	4149980	9390	9390	9390	9390	0
610	20230830	105400	4149980	9390	9390	9390	9390	0
611	20230830	105300	4149980	9390	9390	9390	9390	20
612	20230830	105200	3962180	9400	9400	9400	9400	0
613	20230830	105100	3962180	9400	9400	9400	9400	0
614	20230830	105000	3962180	9400	9400	9400	9400	0
615	20230830	104900	3962180	9400	9400	9400	9400	0
616	20230830	104800	3962180	9400	9400	9400	9400	0
617	20230830	104700	3962180	9400	9400	9400	9400	0
618	20230830	104600	3962180	9400	9400	9400	9400	20
619	20230830	104500	3774180	9400	9400	9400	9400	0
620	20230830	104400	3774180	9400	9400	9400	9400	1
621	20230830	104300	3764780	9200	9200	9200	9200	91
622	20230830	104200	2927580	9530	9530	9530	9530	0
623	20230830	104100	2927580	9530	9530	9530	9530	0
624	20230830	104000	2927580	9530	9530	9530	9530	0
625	20230830	103900	2927580	9530	9530	9530	9530	0
626	20230830	103800	2927580	9530	9530	9530	9530	0
627	20230830	103700	2927580	9530	9530	9530	9530	0
628	20230830	103600	2927580	9530	9530	9530	9530	0
629	20230830	103500	2927580	9530	9530	9530	9530	0
630	20230830	103400	2927580	9530	9530	9530	9530	0
631	20230830	103300	2927580	9530	9530	9530	9530	0
632	20230830	103200	2927580	9530	9530	9530	9530	0
633	20230830	103100	2927580	9530	9530	9530	9530	0
634	20230830	103000	2927580	9530	9530	9530	9530	0
635	20230830	102900	2927580	9530	9530	9530	9530	0
636	20230830	102800	2927580	9530	9530	9530	9530	0
637	20230830	102700	2927580	9530	9530	9530	9530	0
638	20230830	102600	2927580	9530	9530	9530	9530	0
639	20230830	102500	2927580	9530	9530	9530	9530	0
640	20230830	102400	2927580	9530	9530	9530	9530	0
641	20230830	102300	2927580	9530	9200	9530	9200	83
642	20230830	102200	2163650	9530	9200	9530	9200	81
643	20230830	102100	1418120	9530	9200	9530	9200	101
644	20230830	102000	488590	9580	9580	9580	9580	0
645	20230830	101900	488590	9580	9580	9580	9580	0
646	20230830	101800	488590	9580	9580	9580	9580	0
647	20230830	101700	488590	9580	9580	9580	9580	0
648	20230830	101600	488590	9580	9580	9580	9580	0
649	20230830	101500	488590	9580	9580	9580	9580	0
650	20230830	101400	488590	9580	9580	9580	9580	0
651	20230830	101300	488590	9580	9580	9580	9580	0
652	20230830	101200	488590	9580	9580	9580	9580	0
653	20230830	101100	488590	9580	9580	9580	9580	0
654	20230830	101000	488590	9580	9580	9580	9580	0
655	20230830	100900	488590	9580	9580	9580	9580	0
656	20230830	100800	488590	9580	9580	9580	9580	0
657	20230830	100700	488590	9580	9580	9580	9580	0
658	20230830	100600	488590	9580	9580	9580	9580	0
659	20230830	100500	488590	9580	9580	9580	9580	0
660	20230830	100400	488590	9580	9580	9580	9580	0
661	20230830	100300	488590	9580	9580	9580	9580	0
662	20230830	100200	488590	9580	9580	9580	9580	0
663	20230830	100100	488590	9580	9580	9580	9580	0
664	20230830	100000	488590	9580	9580	9580	9580	0
665	20230830	095900	488590	9580	9580	9580	9580	0
666	20230830	095800	488590	9580	9580	9580	9580	0
667	20230830	095700	488590	9580	9580	9580	9580	0
668	20230830	095600	488590	9580	9580	9580	9580	0
669	20230830	095500	488590	9580	9580	9580	9580	0
670	20230830	095400	488590	9580	9580	9580	9580	0
671	20230830	095300	488590	9580	9580	9580	9580	0
672	20230830	095200	488590	9580	9580	9580	9580	0
673	20230830	095100	488590	9580	9580	9580	9580	0
674	20230830	095000	488590	9580	9580	9580	9580	0
675	20230830	094900	488590	9580	9580	9580	9580	0
676	20230830	094800	488590	9580	9580	9580	9580	0
677	20230830	094700	488590	9580	9580	9580	9580	0
678	20230830	094600	488590	9580	9580	9580	9580	0
679	20230830	094500	488590	9580	9580	9580	9580	0
680	20230830	094400	488590	9580	9580	9580	9580	0
681	20230830	094300	488590	9580	9580	9580	9580	0
682	20230830	094200	488590	9580	9580	9580	9580	0
683	20230830	094100	488590	9580	9580	9580	9580	0
684	20230830	094000	488590	9580	9580	9580	9580	0
685	20230830	093900	488590	9580	9580	9580	9580	0
686	20230830	093800	488590	9580	9580	9580	9580	0
687	20230830	093700	488590	9580	9580	9580	9580	0
688	20230830	093600	488590	9580	9580	9580	9580	0
689	20230830	093500	488590	9580	9580	9580	9580	0
690	20230830	093400	488590	9580	9580	9580	9580	0
691	20230830	093300	488590	9580	9580	9580	9580	0
692	20230830	093200	488590	9580	9580	9580	9580	0
693	20230830	093100	488590	9580	9580	9580	9580	0
694	20230830	093000	488590	9580	9580	9580	9580	0
695	20230830	092900	488590	9580	9580	9580	9580	0
696	20230830	092800	488590	9580	9580	9580	9580	0
697	20230830	092700	488590	9580	9580	9580	9580	0
698	20230830	092600	488590	9580	9580	9580	9580	0
699	20230830	092500	488590	9580	9580	9580	9580	0
700	20230830	092400	488590	9580	9580	9580	9580	0
701	20230830	092300	488590	9580	9580	9580	9580	0
702	20230830	092200	488590	9580	9580	9580	9580	0
703	20230830	092100	488590	9580	9580	9580	9580	0
704	20230830	092000	488590	9580	9580	9580	9580	0
705	20230830	091900	488590	9580	9580	9580	9580	0
706	20230830	091800	488590	9580	9580	9580	9580	0
707	20230830	091700	488590	9580	9580	9580	9580	0
708	20230830	091600	488590	9580	9580	9580	9580	0
709	20230830	091500	488590	9580	9580	9580	9580	0
710	20230830	091400	488590	9580	9580	9580	9580	0
711	20230830	091300	488590	9580	9580	9580	9580	0
712	20230830	091200	488590	9580	9580	9580	9580	0
713	20230830	091100	488590	9580	9580	9580	9580	0
714	20230830	091000	488590	9580	9580	9580	9580	0
715	20230830	090900	488590	9580	9580	9580	9580	0
716	20230830	090800	488590	9580	9580	9580	9580	0
717	20230830	090700	488590	9580	9580	9580	9580	0
718	20230830	090600	488590	9580	9580	9580	9580	5
719	20230830	090500	440690	9580	9580	9580	9580	45
720	20230830	090400	9590	9590	9590	9590	9590	0
721	20230830	090300	9590	9590	9590	9590	9590	0
722	20230830	090200	9590	9590	9590	9590	9590	0
723	20230830	090100	9590	9590	9590	9590	9590	0
724	20230830	090000	9590	9590	9590	9590	9590	1