KissMeData/439250/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	205500	16309700	9770	9770	9770	9770	2
3	20230822	205400	16309700	9770	9770	9770	9770	0
4	20230822	205300	16309700	9770	9770	9770	9770	0
5	20230822	205200	16309700	9770	9770	9770	9770	0
6	20230822	205100	16309700	9770	9770	9770	9770	0
7	20230822	205000	16309700	9770	9770	9770	9770	0
8	20230822	204900	16309700	9770	9770	9770	9770	0
9	20230822	204800	16309700	9770	9770	9770	9770	0
10	20230822	204700	16309700	9770	9770	9770	9770	0
11	20230822	204600	16309700	9770	9770	9770	9770	0
12	20230822	204500	16309700	9770	9770	9770	9770	0
13	20230822	204400	16309700	9770	9770	9770	9770	0
14	20230822	204300	16309700	9770	9770	9770	9770	0
15	20230822	204200	16309700	9770	9770	9770	9770	0
16	20230822	204100	16309700	9770	9770	9770	9770	0
17	20230822	204000	16309700	9770	9770	9770	9770	0
18	20230822	203900	16309700	9770	9770	9770	9770	0
19	20230822	203800	16309700	9770	9770	9770	9770	0
20	20230822	203700	16309700	9770	9770	9770	9770	0
21	20230822	203600	16309700	9770	9770	9770	9770	0
22	20230822	203500	16309700	9770	9770	9770	9770	0
23	20230822	203400	16309700	9770	9770	9770	9770	0
24	20230822	203300	16309700	9770	9770	9770	9770	0
25	20230822	203200	16309700	9770	9770	9770	9770	0
26	20230822	203100	16309700	9770	9770	9770	9770	0
27	20230822	203000	16309700	9770	9770	9770	9770	0
28	20230822	202900	16309700	9770	9770	9770	9770	0
29	20230822	202800	16309700	9770	9770	9770	9770	0
30	20230822	202700	16309700	9770	9770	9770	9770	0
31	20230822	202600	16309700	9770	9770	9770	9770	0
32	20230822	202500	16309700	9770	9770	9770	9770	2
33	20230822	202400	16309700	9770	9770	9770	9770	0
34	20230822	202300	16309700	9770	9770	9770	9770	0
35	20230822	202200	16309700	9770	9770	9770	9770	0
36	20230822	202100	16309700	9770	9770	9770	9770	0
37	20230822	202000	16309700	9770	9770	9770	9770	0
38	20230822	201900	16309700	9770	9770	9770	9770	0
39	20230822	201800	16309700	9770	9770	9770	9770	0
40	20230822	201700	16309700	9770	9770	9770	9770	0
41	20230822	201600	16309700	9770	9770	9770	9770	0
42	20230822	201500	16309700	9770	9770	9770	9770	0
43	20230822	201400	16309700	9770	9770	9770	9770	0
44	20230822	201300	16309700	9770	9770	9770	9770	0
45	20230822	201200	16309700	9770	9770	9770	9770	0
46	20230822	201100	16309700	9770	9770	9770	9770	0
47	20230822	201000	16309700	9770	9770	9770	9770	0
48	20230822	200900	16309700	9770	9770	9770	9770	0
49	20230822	200800	16309700	9770	9770	9770	9770	0
50	20230822	200700	16309700	9770	9770	9770	9770	0
51	20230822	200600	16309700	9770	9770	9770	9770	0
52	20230822	200500	16309700	9770	9770	9770	9770	0
53	20230822	200400	16309700	9770	9770	9770	9770	0
54	20230822	200300	16309700	9770	9770	9770	9770	0
55	20230822	200200	16309700	9770	9770	9770	9770	0
56	20230822	200100	16309700	9770	9770	9770	9770	0
57	20230822	200000	16309700	9770	9770	9770	9770	0
58	20230822	195900	16309700	9770	9770	9770	9770	0
59	20230822	195800	16309700	9770	9770	9770	9770	0
60	20230822	195700	16309700	9770	9770	9770	9770	0
61	20230822	195600	16309700	9770	9770	9770	9770	0
62	20230822	195500	16309700	9770	9770	9770	9770	2
63	20230822	195400	16309700	9770	9770	9770	9770	0
64	20230822	195300	16309700	9770	9770	9770	9770	0
65	20230822	195200	16309700	9770	9770	9770	9770	0
66	20230822	195100	16309700	9770	9770	9770	9770	0
67	20230822	195000	16309700	9770	9770	9770	9770	0
68	20230822	194900	16309700	9770	9770	9770	9770	0
69	20230822	194800	16309700	9770	9770	9770	9770	0
70	20230822	194700	16309700	9770	9770	9770	9770	0
71	20230822	194600	16309700	9770	9770	9770	9770	0
72	20230822	194500	16309700	9770	9770	9770	9770	0
73	20230822	194400	16309700	9770	9770	9770	9770	0
74	20230822	194300	16309700	9770	9770	9770	9770	0
75	20230822	194200	16309700	9770	9770	9770	9770	0
76	20230822	194100	16309700	9770	9770	9770	9770	0
77	20230822	194000	16309700	9770	9770	9770	9770	0
78	20230822	193900	16309700	9770	9770	9770	9770	0
79	20230822	193800	16309700	9770	9770	9770	9770	0
80	20230822	193700	16309700	9770	9770	9770	9770	0
81	20230822	193600	16309700	9770	9770	9770	9770	0
82	20230822	193500	16309700	9770	9770	9770	9770	0
83	20230822	193400	16309700	9770	9770	9770	9770	0
84	20230822	193300	16309700	9770	9770	9770	9770	0
85	20230822	193200	16309700	9770	9770	9770	9770	0
86	20230822	193100	16309700	9770	9770	9770	9770	0
87	20230822	193000	16309700	9770	9770	9770	9770	0
88	20230822	192900	16309700	9770	9770	9770	9770	0
89	20230822	192800	16309700	9770	9770	9770	9770	0
90	20230822	192700	16309700	9770	9770	9770	9770	0
91	20230822	192600	16309700	9770	9770	9770	9770	0
92	20230822	192500	16309700	9770	9770	9770	9770	2
93	20230822	192400	16309700	9770	9770	9770	9770	0
94	20230822	192300	16309700	9770	9770	9770	9770	0
95	20230822	192200	16309700	9770	9770	9770	9770	0
96	20230822	192100	16309700	9770	9770	9770	9770	0
97	20230822	192000	16309700	9770	9770	9770	9770	0
98	20230822	191900	16309700	9770	9770	9770	9770	0
99	20230822	191800	16309700	9770	9770	9770	9770	0
100	20230822	191700	16309700	9770	9770	9770	9770	0
101	20230822	191600	16309700	9770	9770	9770	9770	0
102	20230822	191500	16309700	9770	9770	9770	9770	0
103	20230822	191400	16309700	9770	9770	9770	9770	0
104	20230822	191300	16309700	9770	9770	9770	9770	0
105	20230822	191200	16309700	9770	9770	9770	9770	0
106	20230822	191100	16309700	9770	9770	9770	9770	0
107	20230822	191000	16309700	9770	9770	9770	9770	0
108	20230822	190900	16309700	9770	9770	9770	9770	0
109	20230822	190800	16309700	9770	9770	9770	9770	0
110	20230822	190700	16309700	9770	9770	9770	9770	0
111	20230822	190600	16309700	9770	9770	9770	9770	0
112	20230822	190500	16309700	9770	9770	9770	9770	0
113	20230822	190400	16309700	9770	9770	9770	9770	0
114	20230822	190300	16309700	9770	9770	9770	9770	0
115	20230822	190200	16309700	9770	9770	9770	9770	0
116	20230822	190100	16309700	9770	9770	9770	9770	0
117	20230822	190000	16309700	9770	9770	9770	9770	0
118	20230822	185900	16309700	9770	9770	9770	9770	0
119	20230822	185800	16309700	9770	9770	9770	9770	0
120	20230822	185700	16309700	9770	9770	9770	9770	0
121	20230822	185600	16309700	9770	9770	9770	9770	0
122	20230822	185500	16309700	9770	9770	9770	9770	2
123	20230822	185400	16309700	9770	9770	9770	9770	0
124	20230822	185300	16309700	9770	9770	9770	9770	0
125	20230822	185200	16309700	9770	9770	9770	9770	0
126	20230822	185100	16309700	9770	9770	9770	9770	0
127	20230822	185000	16309700	9770	9770	9770	9770	0
128	20230822	184900	16309700	9770	9770	9770	9770	0
129	20230822	184800	16309700	9770	9770	9770	9770	0
130	20230822	184700	16309700	9770	9770	9770	9770	0
131	20230822	184600	16309700	9770	9770	9770	9770	0
132	20230822	184500	16309700	9770	9770	9770	9770	0
133	20230822	184400	16309700	9770	9770	9770	9770	0
134	20230822	184300	16309700	9770	9770	9770	9770	0
135	20230822	184200	16309700	9770	9770	9770	9770	0
136	20230822	184100	16309700	9770	9770	9770	9770	0
137	20230822	184000	16309700	9770	9770	9770	9770	0
138	20230822	183900	16309700	9770	9770	9770	9770	0
139	20230822	183800	16309700	9770	9770	9770	9770	0
140	20230822	183700	16309700	9770	9770	9770	9770	0
141	20230822	183600	16309700	9770	9770	9770	9770	0
142	20230822	183500	16309700	9770	9770	9770	9770	0
143	20230822	183400	16309700	9770	9770	9770	9770	0
144	20230822	183300	16309700	9770	9770	9770	9770	0
145	20230822	183200	16309700	9770	9770	9770	9770	0
146	20230822	183100	16309700	9770	9770	9770	9770	0
147	20230822	183000	16309700	9770	9770	9770	9770	0
148	20230822	182900	16309700	9770	9770	9770	9770	0
149	20230822	182800	16309700	9770	9770	9770	9770	0
150	20230822	182700	16309700	9770	9770	9770	9770	0
151	20230822	182600	16309700	9770	9770	9770	9770	0
152	20230822	182500	16309700	9770	9770	9770	9770	2
153	20230822	182400	16309700	9770	9770	9770	9770	0
154	20230822	182300	16309700	9770	9770	9770	9770	0
155	20230822	182200	16309700	9770	9770	9770	9770	0
156	20230822	182100	16309700	9770	9770	9770	9770	0
157	20230822	182000	16309700	9770	9770	9770	9770	0
158	20230822	181900	16309700	9770	9770	9770	9770	0
159	20230822	181800	16309700	9770	9770	9770	9770	0
160	20230822	181700	16309700	9770	9770	9770	9770	0
161	20230822	181600	16309700	9770	9770	9770	9770	0
162	20230822	181500	16309700	9770	9770	9770	9770	0
163	20230822	181400	16309700	9770	9770	9770	9770	0
164	20230822	181300	16309700	9770	9770	9770	9770	0
165	20230822	181200	16309700	9770	9770	9770	9770	0
166	20230822	181100	16309700	9770	9770	9770	9770	0
167	20230822	181000	16309700	9770	9770	9770	9770	0
168	20230822	180900	16309700	9770	9770	9770	9770	0
169	20230822	180800	16309700	9770	9770	9770	9770	0
170	20230822	180700	16309700	9770	9770	9770	9770	0
171	20230822	180600	16309700	9770	9770	9770	9770	0
172	20230822	180500	16309700	9770	9770	9770	9770	0
173	20230822	180400	16309700	9770	9770	9770	9770	0
174	20230822	180300	16309700	9770	9770	9770	9770	0
175	20230822	180200	16309700	9770	9770	9770	9770	0
176	20230822	180100	16309700	9770	9770	9770	9770	0
177	20230822	180000	16309700	9770	9770	9770	9770	0
178	20230822	175900	16309700	9770	9770	9770	9770	0
179	20230822	175800	16309700	9770	9770	9770	9770	0
180	20230822	175700	16309700	9770	9770	9770	9770	0
181	20230822	175600	16309700	9770	9770	9770	9770	0
182	20230822	175500	16309700	9770	9770	9770	9770	2
183	20230822	175400	16309700	9770	9770	9770	9770	0
184	20230822	175300	16309700	9770	9770	9770	9770	0
185	20230822	175200	16309700	9770	9770	9770	9770	0
186	20230822	175100	16309700	9770	9770	9770	9770	0
187	20230822	175000	16309700	9770	9770	9770	9770	0
188	20230822	174900	16309700	9770	9770	9770	9770	0
189	20230822	174800	16309700	9770	9770	9770	9770	0
190	20230822	174700	16309700	9770	9770	9770	9770	0
191	20230822	174600	16309700	9770	9770	9770	9770	0
192	20230822	174500	16309700	9770	9770	9770	9770	0
193	20230822	174400	16309700	9770	9770	9770	9770	0
194	20230822	174300	16309700	9770	9770	9770	9770	0
195	20230822	174200	16309700	9770	9770	9770	9770	0
196	20230822	174100	16309700	9770	9770	9770	9770	0
197	20230822	174000	16309700	9770	9770	9770	9770	0
198	20230822	173900	16309700	9770	9770	9770	9770	0
199	20230822	173800	16309700	9770	9770	9770	9770	0
200	20230822	173700	16309700	9770	9770	9770	9770	0
201	20230822	173600	16309700	9770	9770	9770	9770	0
202	20230822	173500	16309700	9770	9770	9770	9770	0
203	20230822	173400	16309700	9770	9770	9770	9770	0
204	20230822	173300	16309700	9770	9770	9770	9770	0
205	20230822	173200	16309700	9770	9770	9770	9770	0
206	20230822	173100	16309700	9770	9770	9770	9770	0
207	20230822	173000	16309700	9770	9770	9770	9770	0
208	20230822	172900	16309700	9770	9770	9770	9770	0
209	20230822	172800	16309700	9770	9770	9770	9770	0
210	20230822	172700	16309700	9770	9770	9770	9770	0
211	20230822	172600	16309700	9770	9770	9770	9770	0
212	20230822	172500	16309700	9770	9770	9770	9770	2
213	20230822	172400	16309700	9770	9770	9770	9770	0
214	20230822	172300	16309700	9770	9770	9770	9770	0
215	20230822	172200	16309700	9770	9770	9770	9770	0
216	20230822	172100	16309700	9770	9770	9770	9770	0
217	20230822	172000	16309700	9770	9770	9770	9770	0
218	20230822	171900	16309700	9770	9770	9770	9770	0
219	20230822	171800	16309700	9770	9770	9770	9770	0
220	20230822	171700	16309700	9770	9770	9770	9770	0
221	20230822	171600	16309700	9770	9770	9770	9770	0
222	20230822	171500	16309700	9770	9770	9770	9770	0
223	20230822	171400	16309700	9770	9770	9770	9770	0
224	20230822	171300	16309700	9770	9770	9770	9770	0
225	20230822	171200	16309700	9770	9770	9770	9770	0
226	20230822	171100	16309700	9770	9770	9770	9770	0
227	20230822	171000	16309700	9770	9770	9770	9770	0
228	20230822	170900	16309700	9770	9770	9770	9770	0
229	20230822	170800	16309700	9770	9770	9770	9770	0
230	20230822	170700	16309700	9770	9770	9770	9770	0
231	20230822	170600	16309700	9770	9770	9770	9770	0
232	20230822	170500	16309700	9770	9770	9770	9770	0
233	20230822	170400	16309700	9770	9770	9770	9770	0
234	20230822	170300	16309700	9770	9770	9770	9770	0
235	20230822	170200	16309700	9770	9770	9770	9770	0
236	20230822	170100	16309700	9770	9770	9770	9770	0
237	20230822	170000	16309700	9770	9770	9770	9770	0
238	20230822	165900	16309700	9770	9770	9770	9770	0
239	20230822	165800	16309700	9770	9770	9770	9770	0
240	20230822	165700	16309700	9770	9770	9770	9770	0
241	20230822	165600	16309700	9770	9770	9770	9770	0
242	20230822	165500	16309700	9770	9770	9770	9770	2
243	20230822	165400	16309700	9770	9770	9770	9770	0
244	20230822	165300	16309700	9770	9770	9770	9770	0
245	20230822	165200	16309700	9770	9770	9770	9770	0
246	20230822	165100	16309700	9770	9770	9770	9770	0
247	20230822	165000	16309700	9770	9770	9770	9770	0
248	20230822	164900	16309700	9770	9770	9770	9770	0
249	20230822	164800	16309700	9770	9770	9770	9770	0
250	20230822	164700	16309700	9770	9770	9770	9770	0
251	20230822	164600	16309700	9770	9770	9770	9770	0
252	20230822	164500	16309700	9770	9770	9770	9770	0
253	20230822	164400	16309700	9770	9770	9770	9770	0
254	20230822	164300	16309700	9770	9770	9770	9770	0
255	20230822	164200	16309700	9770	9770	9770	9770	0
256	20230822	164100	16309700	9770	9770	9770	9770	0
257	20230822	164000	16309700	9770	9770	9770	9770	0
258	20230822	163900	16309700	9770	9770	9770	9770	0
259	20230822	163800	16309700	9770	9770	9770	9770	0
260	20230822	163700	16309700	9770	9770	9770	9770	0
261	20230822	163600	16309700	9770	9770	9770	9770	0
262	20230822	163500	16309700	9770	9770	9770	9770	0
263	20230822	163400	16309700	9770	9770	9770	9770	0
264	20230822	163300	16309700	9770	9770	9770	9770	0
265	20230822	163200	16309700	9770	9770	9770	9770	0
266	20230822	163100	16309700	9770	9770	9770	9770	0
267	20230822	163000	16309700	9770	9770	9770	9770	0
268	20230822	162900	16309700	9770	9770	9770	9770	0
269	20230822	162800	16309700	9770	9770	9770	9770	0
270	20230822	162700	16309700	9770	9770	9770	9770	0
271	20230822	162600	16309700	9770	9770	9770	9770	0
272	20230822	162500	16309700	9770	9770	9770	9770	2
273	20230822	162400	16309700	9770	9770	9770	9770	0
274	20230822	162300	16309700	9770	9770	9770	9770	0
275	20230822	162200	16309700	9770	9770	9770	9770	0
276	20230822	162100	16309700	9770	9770	9770	9770	0
277	20230822	162000	16309700	9770	9770	9770	9770	0
278	20230822	161900	16309700	9770	9770	9770	9770	0
279	20230822	161800	16309700	9770	9770	9770	9770	0
280	20230822	161700	16309700	9770	9770	9770	9770	0
281	20230822	161600	16309700	9770	9770	9770	9770	0
282	20230822	161500	16309700	9770	9770	9770	9770	0
283	20230822	161400	16309700	9770	9770	9770	9770	0
284	20230822	161300	16309700	9770	9770	9770	9770	0
285	20230822	161200	16309700	9770	9770	9770	9770	0
286	20230822	161100	16309700	9770	9770	9770	9770	0
287	20230822	161000	16309700	9770	9770	9770	9770	0
288	20230822	160900	16309700	9770	9770	9770	9770	0
289	20230822	160800	16309700	9770	9770	9770	9770	0
290	20230822	160700	16309700	9770	9770	9770	9770	0
291	20230822	160600	16309700	9770	9770	9770	9770	0
292	20230822	160500	16309700	9770	9770	9770	9770	0
293	20230822	160400	16309700	9770	9770	9770	9770	0
294	20230822	160300	16309700	9770	9770	9770	9770	0
295	20230822	160200	16309700	9770	9770	9770	9770	0
296	20230822	160100	16309700	9770	9770	9770	9770	0
297	20230822	160000	16309700	9770	9770	9770	9770	0
298	20230822	155900	16309700	9770	9770	9770	9770	0
299	20230822	155800	16309700	9770	9770	9770	9770	0
300	20230822	155700	16309700	9770	9770	9770	9770	0
301	20230822	155600	16309700	9770	9770	9770	9770	0
302	20230822	155500	16309700	9770	9770	9770	9770	2
303	20230822	155400	16309700	9770	9770	9770	9770	0
304	20230822	155300	16309700	9770	9770	9770	9770	0
305	20230822	155200	16309700	9770	9770	9770	9770	0
306	20230822	155100	16309700	9770	9770	9770	9770	0
307	20230822	155000	16309700	9770	9770	9770	9770	0
308	20230822	154900	16309700	9770	9770	9770	9770	0
309	20230822	154800	16309700	9770	9770	9770	9770	0
310	20230822	154700	16309700	9770	9770	9770	9770	0
311	20230822	154600	16309700	9770	9770	9770	9770	0
312	20230822	154500	16309700	9770	9770	9770	9770	0
313	20230822	154400	16309700	9770	9770	9770	9770	0
314	20230822	154300	16309700	9770	9770	9770	9770	0
315	20230822	154200	16309700	9770	9770	9770	9770	0
316	20230822	154100	16309700	9770	9770	9770	9770	0
317	20230822	154000	16309700	9770	9770	9770	9770	0
318	20230822	153900	16309700	9770	9770	9770	9770	0
319	20230822	153800	16309700	9770	9770	9770	9770	0
320	20230822	153700	16309700	9770	9770	9770	9770	0
321	20230822	153600	16309700	9770	9770	9770	9770	0
322	20230822	153500	16309700	9770	9770	9770	9770	0
323	20230822	153400	16309700	9770	9770	9770	9770	0
324	20230822	153300	16309700	9770	9770	9770	9770	0
325	20230822	153200	16309700	9770	9770	9770	9770	0
326	20230822	153100	16309700	9770	9770	9770	9770	0
327	20230822	153000	16309700	9770	9770	9770	9770	0
328	20230822	152900	16309700	9770	9770	9770	9770	0
329	20230822	152800	16309700	9770	9770	9770	9770	0
330	20230822	152700	16309700	9770	9770	9770	9770	0
331	20230822	152600	16309700	9770	9770	9770	9770	0
332	20230822	152500	16309700	9770	9770	9770	9770	0
333	20230822	152400	16309700	9770	9770	9770	9770	0
334	20230822	152300	16309700	9770	9770	9770	9770	0
335	20230822	152200	16309700	9770	9770	9770	9770	0
336	20230822	152100	16309700	9770	9770	9770	9770	0
337	20230822	152000	16309700	9770	9770	9770	9770	0
338	20230822	151900	16309700	9770	9770	9770	9770	0
339	20230822	151800	16309700	9770	9770	9770	9770	0
340	20230822	151700	16309700	9770	9770	9770	9770	0
341	20230822	151600	16309700	9770	9770	9770	9770	0
342	20230822	151500	16309700	9770	9770	9770	9770	0
343	20230822	151400	16309700	9770	9770	9770	9770	0
344	20230822	151300	16309700	9770	9770	9770	9770	0
345	20230822	151200	16309700	9770	9770	9770	9770	0
346	20230822	151100	16309700	9770	9770	9770	9770	0
347	20230822	151000	16309700	9770	9770	9770	9770	0
348	20230822	150900	16309700	9770	9770	9770	9770	0
349	20230822	150800	16309700	9770	9770	9770	9770	0
350	20230822	150700	16309700	9770	9770	9770	9770	0
351	20230822	150600	16309700	9770	9770	9770	9770	2
352	20230822	150500	16290160	9770	9770	9770	9770	0
353	20230822	150400	16290160	9770	9770	9770	9770	0
354	20230822	150300	16290160	9770	9770	9770	9770	0
355	20230822	150200	16290160	9770	9770	9770	9770	0
356	20230822	150100	16290160	9770	9770	9770	9770	0
357	20230822	150000	16290160	9770	9770	9770	9770	0
358	20230822	145900	16290160	9770	9770	9770	9770	0
359	20230822	145800	16290160	9770	9770	9770	9770	0
360	20230822	145700	16290160	9770	9770	9770	9770	0
361	20230822	145600	16290160	9770	9770	9770	9770	1
362	20230822	145500	16280390	9750	9750	9750	9750	0
363	20230822	145400	16280390	9750	9750	9750	9750	0
364	20230822	145300	16280390	9750	9750	9750	9750	0
365	20230822	145200	16280390	9750	9750	9750	9750	0
366	20230822	145100	16280390	9750	9750	9750	9750	0
367	20230822	145000	16280390	9750	9750	9750	9750	0
368	20230822	144900	16280390	9750	9760	9760	9750	249
369	20230822	144800	13852320	9760	9760	9760	9760	18
370	20230822	144700	13676640	9760	9760	9760	9760	0
371	20230822	144600	13676640	9760	9760	9760	9760	0
372	20230822	144500	13676640	9760	9760	9760	9760	2
373	20230822	144400	13657120	9760	9760	9760	9760	0
374	20230822	144300	13657120	9760	9760	9760	9760	80
375	20230822	144200	12876320	9770	9770	9770	9770	0
376	20230822	144100	12876320	9770	9770	9770	9770	0
377	20230822	144000	12876320	9770	9770	9770	9770	0
378	20230822	143900	12876320	9770	9770	9770	9770	0
379	20230822	143800	12876320	9770	9770	9770	9770	0
380	20230822	143700	12876320	9770	9770	9770	9770	0
381	20230822	143600	12876320	9770	9770	9770	9770	0
382	20230822	143500	12876320	9770	9770	9770	9770	0
383	20230822	143400	12876320	9770	9770	9770	9770	0
384	20230822	143300	12876320	9770	9770	9770	9770	0
385	20230822	143200	12876320	9770	9770	9770	9770	0
386	20230822	143100	12876320	9770	9770	9770	9770	0
387	20230822	143000	12876320	9770	9770	9770	9770	0
388	20230822	142900	12876320	9770	9770	9770	9770	0
389	20230822	142800	12876320	9770	9770	9770	9770	1
390	20230822	142700	12866550	9760	9760	9760	9760	0
391	20230822	142600	12866550	9760	9760	9760	9760	42
392	20230822	142500	12456630	9750	9750	9750	9750	0
393	20230822	142400	12456630	9750	9750	9750	9750	0
394	20230822	142300	12456630	9750	9750	9750	9750	0
395	20230822	142200	12456630	9750	9750	9750	9750	0
396	20230822	142100	12456630	9750	9750	9750	9750	0
397	20230822	142000	12456630	9750	9750	9750	9750	0
398	20230822	141900	12456630	9750	9750	9750	9750	0
399	20230822	141800	12456630	9750	9750	9750	9750	0
400	20230822	141700	12456630	9750	9750	9750	9750	4
401	20230822	141600	12417630	9760	9760	9760	9760	0
402	20230822	141500	12417630	9760	9760	9760	9760	0
403	20230822	141400	12417630	9760	9760	9760	9760	0
404	20230822	141300	12417630	9760	9760	9760	9760	0
405	20230822	141200	12417630	9760	9760	9760	9760	0
406	20230822	141100	12417630	9760	9760	9760	9760	0
407	20230822	141000	12417630	9760	9760	9760	9760	18
408	20230822	140900	12241950	9760	9760	9760	9760	0
409	20230822	140800	12241950	9760	9760	9760	9760	33
410	20230822	140700	11919870	9760	9760	9760	9760	0
411	20230822	140600	11919870	9760	9760	9760	9760	0
412	20230822	140500	11919870	9760	9760	9760	9760	0
413	20230822	140400	11919870	9760	9760	9760	9760	0
414	20230822	140300	11919870	9760	9760	9760	9760	0
415	20230822	140200	11919870	9760	9760	9760	9760	1
416	20230822	140100	11910110	9760	9760	9760	9760	0
417	20230822	140000	11910110	9760	9760	9760	9760	0
418	20230822	135900	11910110	9760	9760	9760	9760	0
419	20230822	135800	11910110	9760	9760	9760	9760	0
420	20230822	135700	11910110	9760	9760	9760	9760	6
421	20230822	135600	11851550	9760	9760	9760	9760	0
422	20230822	135500	11851550	9760	9760	9760	9760	0
423	20230822	135400	11851550	9760	9760	9760	9760	2
424	20230822	135300	11832030	9760	9760	9760	9760	0
425	20230822	135200	11832030	9760	9760	9760	9760	0
426	20230822	135100	11832030	9760	9760	9760	9760	0
427	20230822	135000	11832030	9760	9760	9760	9760	1
428	20230822	134900	11822270	9760	9760	9760	9760	2
429	20230822	134800	11802750	9770	9770	9770	9770	0
430	20230822	134700	11802750	9770	9770	9770	9770	0
431	20230822	134600	11802750	9770	9770	9770	9770	0
432	20230822	134500	11802750	9770	9770	9770	9770	0
433	20230822	134400	11802750	9770	9770	9770	9770	0
434	20230822	134300	11802750	9770	9770	9770	9770	0
435	20230822	134200	11802750	9770	9770	9770	9770	0
436	20230822	134100	11802750	9770	9770	9770	9770	0
437	20230822	134000	11802750	9770	9770	9770	9770	0
438	20230822	133900	11802750	9770	9770	9770	9770	0
439	20230822	133800	11802750	9770	9770	9770	9770	0
440	20230822	133700	11802750	9770	9770	9770	9770	0
441	20230822	133600	11802750	9770	9770	9770	9770	0
442	20230822	133500	11802750	9770	9770	9770	9770	0
443	20230822	133400	11802750	9770	9770	9770	9770	0
444	20230822	133300	11802750	9770	9770	9770	9770	0
445	20230822	133200	11802750	9770	9770	9770	9770	0
446	20230822	133100	11802750	9770	9770	9770	9770	0
447	20230822	133000	11802750	9770	9770	9770	9770	0
448	20230822	132900	11802750	9770	9770	9770	9770	0
449	20230822	132800	11802750	9770	9770	9770	9770	0
450	20230822	132700	11802750	9770	9770	9770	9770	0
451	20230822	132600	11802750	9770	9770	9770	9770	0
452	20230822	132500	11802750	9770	9770	9770	9770	0
453	20230822	132400	11802750	9770	9770	9770	9770	0
454	20230822	132300	11802750	9770	9770	9770	9770	0
455	20230822	132200	11802750	9770	9770	9770	9770	0
456	20230822	132100	11802750	9770	9770	9770	9770	0
457	20230822	132000	11802750	9770	9770	9770	9770	0
458	20230822	131900	11802750	9770	9770	9770	9770	0
459	20230822	131800	11802750	9770	9770	9770	9770	0
460	20230822	131700	11802750	9770	9770	9770	9770	0
461	20230822	131600	11802750	9770	9770	9770	9770	0
462	20230822	131500	11802750	9770	9770	9770	9770	0
463	20230822	131400	11802750	9770	9770	9770	9770	0
464	20230822	131300	11802750	9770	9770	9770	9770	0
465	20230822	131200	11802750	9770	9770	9770	9770	0
466	20230822	131100	11802750	9770	9770	9770	9770	0
467	20230822	131000	11802750	9770	9770	9770	9770	0
468	20230822	130900	11802750	9770	9770	9770	9770	0
469	20230822	130800	11802750	9770	9770	9770	9770	0
470	20230822	130700	11802750	9770	9770	9770	9770	0
471	20230822	130600	11802750	9770	9770	9770	9770	0
472	20230822	130500	11802750	9770	9770	9770	9770	0
473	20230822	130400	11802750	9770	9770	9770	9770	0
474	20230822	130300	11802750	9770	9770	9770	9770	0
475	20230822	130200	11802750	9770	9770	9770	9770	0
476	20230822	130100	11802750	9770	9770	9770	9770	0
477	20230822	130000	11802750	9770	9770	9770	9770	0
478	20230822	125900	11802750	9770	9770	9770	9770	0
479	20230822	125800	11802750	9770	9770	9770	9770	0
480	20230822	125700	11802750	9770	9770	9770	9770	0
481	20230822	125600	11802750	9770	9770	9770	9770	0
482	20230822	125500	11802750	9770	9770	9770	9770	0
483	20230822	125400	11802750	9770	9770	9770	9770	0
484	20230822	125300	11802750	9770	9770	9770	9770	0
485	20230822	125200	11802750	9770	9770	9770	9770	0
486	20230822	125100	11802750	9770	9770	9770	9770	0
487	20230822	125000	11802750	9770	9770	9770	9770	0
488	20230822	124900	11802750	9770	9770	9770	9770	0
489	20230822	124800	11802750	9770	9770	9770	9770	0
490	20230822	124700	11802750	9770	9770	9770	9770	0
491	20230822	124600	11802750	9770	9770	9770	9770	0
492	20230822	124500	11802750	9770	9770	9770	9770	0
493	20230822	124400	11802750	9770	9770	9770	9770	0
494	20230822	124300	11802750	9770	9770	9770	9770	0
495	20230822	124200	11802750	9770	9770	9770	9770	0
496	20230822	124100	11802750	9770	9770	9770	9770	0
497	20230822	124000	11802750	9770	9770	9770	9770	0
498	20230822	123900	11802750	9770	9770	9770	9770	0
499	20230822	123800	11802750	9770	9770	9770	9770	0
500	20230822	123700	11802750	9770	9770	9770	9770	0
501	20230822	123600	11802750	9770	9770	9770	9770	0
502	20230822	123500	11802750	9770	9770	9770	9770	0
503	20230822	123400	11802750	9770	9770	9770	9770	0
504	20230822	123300	11802750	9770	9770	9770	9770	0
505	20230822	123200	11802750	9770	9770	9770	9770	0
506	20230822	123100	11802750	9770	9770	9770	9770	0
507	20230822	123000	11802750	9770	9770	9770	9770	0
508	20230822	122900	11802750	9770	9770	9770	9770	0
509	20230822	122800	11802750	9770	9770	9770	9770	0
510	20230822	122700	11802750	9770	9770	9770	9770	0
511	20230822	122600	11802750	9770	9770	9770	9770	0
512	20230822	122500	11802750	9770	9770	9770	9770	0
513	20230822	122400	11802750	9770	9770	9770	9770	0
514	20230822	122300	11802750	9770	9770	9770	9770	0
515	20230822	122200	11802750	9770	9770	9770	9770	0
516	20230822	122100	11802750	9770	9770	9770	9770	0
517	20230822	122000	11802750	9770	9770	9770	9770	0
518	20230822	121900	11802750	9770	9770	9770	9770	0
519	20230822	121800	11802750	9770	9770	9770	9770	0
520	20230822	121700	11802750	9770	9770	9770	9770	0
521	20230822	121600	11802750	9770	9770	9770	9770	0
522	20230822	121500	11802750	9770	9770	9770	9770	0
523	20230822	121400	11802750	9770	9770	9770	9770	0
524	20230822	121300	11802750	9770	9770	9770	9770	0
525	20230822	121200	11802750	9770	9770	9770	9770	0
526	20230822	121100	11802750	9770	9770	9770	9770	0
527	20230822	121000	11802750	9770	9770	9770	9770	0
528	20230822	120900	11802750	9770	9770	9770	9770	0
529	20230822	120800	11802750	9770	9770	9770	9770	0
530	20230822	120700	11802750	9770	9770	9770	9770	0
531	20230822	120600	11802750	9770	9770	9770	9770	0
532	20230822	120500	11802750	9770	9770	9770	9770	0
533	20230822	120400	11802750	9770	9770	9770	9770	0
534	20230822	120300	11802750	9770	9770	9770	9770	0
535	20230822	120200	11802750	9770	9770	9770	9770	0
536	20230822	120100	11802750	9770	9770	9770	9770	0
537	20230822	120000	11802750	9770	9770	9770	9770	0
538	20230822	115900	11802750	9770	9770	9770	9770	0
539	20230822	115800	11802750	9770	9770	9770	9770	0
540	20230822	115700	11802750	9770	9770	9770	9770	0
541	20230822	115600	11802750	9770	9770	9770	9770	0
542	20230822	115500	11802750	9770	9770	9770	9770	0
543	20230822	115400	11802750	9770	9770	9770	9770	0
544	20230822	115300	11802750	9770	9770	9770	9770	0
545	20230822	115200	11802750	9770	9770	9770	9770	0
546	20230822	115100	11802750	9770	9770	9770	9770	0
547	20230822	115000	11802750	9770	9770	9770	9770	0
548	20230822	114900	11802750	9770	9770	9770	9770	0
549	20230822	114800	11802750	9770	9770	9770	9770	0
550	20230822	114700	11802750	9770	9770	9770	9770	0
551	20230822	114600	11802750	9770	9770	9770	9770	0
552	20230822	114500	11802750	9770	9770	9770	9770	0
553	20230822	114400	11802750	9770	9770	9770	9770	0
554	20230822	114300	11802750	9770	9770	9770	9770	0
555	20230822	114200	11802750	9770	9770	9770	9770	0
556	20230822	114100	11802750	9770	9770	9770	9770	0
557	20230822	114000	11802750	9770	9770	9770	9770	0
558	20230822	113900	11802750	9770	9770	9770	9770	0
559	20230822	113800	11802750	9770	9770	9770	9770	0
560	20230822	113700	11802750	9770	9770	9770	9770	0
561	20230822	113600	11802750	9770	9770	9770	9770	0
562	20230822	113500	11802750	9770	9770	9770	9770	0
563	20230822	113400	11802750	9770	9770	9770	9770	16
564	20230822	113300	11646430	9770	9770	9770	9770	0
565	20230822	113200	11646430	9770	9770	9770	9770	1
566	20230822	113100	11636660	9770	9770	9770	9770	0
567	20230822	113000	11636660	9770	9770	9770	9770	2
568	20230822	112900	11617120	9770	9770	9770	9770	0
569	20230822	112800	11617120	9770	9770	9770	9770	0
570	20230822	112700	11617120	9770	9770	9770	9770	0
571	20230822	112600	11617120	9770	9770	9770	9770	0
572	20230822	112500	11617120	9770	9770	9770	9770	0
573	20230822	112400	11617120	9770	9770	9770	9770	0
574	20230822	112300	11617120	9770	9770	9770	9770	0
575	20230822	112200	11617120	9770	9770	9770	9770	0
576	20230822	112100	11617120	9770	9770	9770	9770	0
577	20230822	112000	11617120	9770	9770	9770	9770	0
578	20230822	111900	11617120	9770	9770	9770	9770	0
579	20230822	111800	11617120	9770	9770	9770	9770	0
580	20230822	111700	11617120	9770	9770	9770	9770	0
581	20230822	111600	11617120	9770	9770	9770	9770	0
582	20230822	111500	11617120	9770	9770	9770	9770	0
583	20230822	111400	11617120	9770	9770	9770	9770	0
584	20230822	111300	11617120	9770	9770	9770	9770	0
585	20230822	111200	11617120	9770	9770	9770	9770	1
586	20230822	111100	11607350	9770	9770	9770	9770	0
587	20230822	111000	11607350	9770	9770	9770	9770	0
588	20230822	110900	11607350	9770	9770	9770	9770	0
589	20230822	110800	11607350	9770	9770	9770	9770	0
590	20230822	110700	11607350	9770	9770	9770	9770	0
591	20230822	110600	11607350	9770	9770	9770	9770	0
592	20230822	110500	11607350	9770	9770	9770	9770	0
593	20230822	110400	11607350	9770	9770	9770	9770	0
594	20230822	110300	11607350	9770	9770	9770	9770	0
595	20230822	110200	11607350	9770	9770	9770	9770	1
596	20230822	110100	11597580	9740	9740	9740	9740	0
597	20230822	110000	11597580	9740	9740	9740	9740	0
598	20230822	105900	11597580	9740	9740	9740	9740	0
599	20230822	105800	11597580	9740	9740	9740	9740	0
600	20230822	105700	11597580	9740	9740	9740	9740	0
601	20230822	105600	11597580	9740	9740	9740	9740	0
602	20230822	105500	11597580	9740	9740	9740	9740	0
603	20230822	105400	11597580	9740	9740	9740	9740	0
604	20230822	105300	11597580	9740	9740	9740	9740	0
605	20230822	105200	11597580	9740	9740	9740	9740	0
606	20230822	105100	11597580	9740	9740	9740	9740	0
607	20230822	105000	11597580	9740	9740	9740	9740	0
608	20230822	104900	11597580	9740	9740	9740	9740	0
609	20230822	104800	11597580	9740	9740	9740	9740	0
610	20230822	104700	11597580	9740	9740	9740	9740	0
611	20230822	104600	11597580	9740	9740	9740	9740	0
612	20230822	104500	11597580	9740	9740	9740	9740	102
613	20230822	104400	10604100	9770	9770	9770	9770	0
614	20230822	104300	10604100	9770	9770	9770	9770	0
615	20230822	104200	10604100	9770	9770	9770	9770	0
616	20230822	104100	10604100	9770	9770	9770	9770	0
617	20230822	104000	10604100	9770	9770	9770	9770	0
618	20230822	103900	10604100	9770	9770	9770	9770	0
619	20230822	103800	10604100	9770	9770	9770	9770	0
620	20230822	103700	10604100	9770	9770	9770	9770	1
621	20230822	103600	10594330	9740	9750	9750	9740	14
622	20230822	103500	10457850	9770	9770	9770	9770	0
623	20230822	103400	10457850	9770	9770	9770	9770	0
624	20230822	103300	10457850	9770	9770	9770	9770	0
625	20230822	103200	10457850	9770	9770	9770	9770	0
626	20230822	103100	10457850	9770	9770	9770	9770	0
627	20230822	103000	10457850	9770	9770	9770	9770	0
628	20230822	102900	10457850	9770	9770	9770	9770	0
629	20230822	102800	10457850	9770	9770	9770	9770	0
630	20230822	102700	10457850	9770	9770	9770	9770	0
631	20230822	102600	10457850	9770	9770	9770	9770	0
632	20230822	102500	10457850	9770	9770	9770	9770	0
633	20230822	102400	10457850	9770	9770	9770	9770	0
634	20230822	102300	10457850	9770	9770	9770	9770	0
635	20230822	102200	10457850	9770	9770	9770	9770	0
636	20230822	102100	10457850	9770	9770	9770	9770	0
637	20230822	102000	10457850	9770	9770	9770	9770	0
638	20230822	101900	10457850	9770	9770	9770	9770	0
639	20230822	101800	10457850	9770	9770	9770	9770	0
640	20230822	101700	10457850	9770	9770	9770	9770	0
641	20230822	101600	10457850	9770	9770	9770	9770	0
642	20230822	101500	10457850	9770	9770	9770	9770	0
643	20230822	101400	10457850	9770	9770	9770	9770	0
644	20230822	101300	10457850	9770	9770	9770	9770	0
645	20230822	101200	10457850	9770	9770	9770	9770	0
646	20230822	101100	10457850	9770	9770	9770	9770	0
647	20230822	101000	10457850	9770	9770	9770	9770	0
648	20230822	100900	10457850	9770	9770	9770	9770	0
649	20230822	100800	10457850	9770	9770	9770	9770	0
650	20230822	100700	10457850	9770	9770	9770	9770	0
651	20230822	100600	10457850	9770	9770	9770	9770	0
652	20230822	100500	10457850	9770	9770	9770	9770	0
653	20230822	100400	10457850	9770	9770	9770	9770	0
654	20230822	100300	10457850	9770	9770	9770	9770	0
655	20230822	100200	10457850	9770	9770	9770	9770	0
656	20230822	100100	10457850	9770	9770	9770	9770	0
657	20230822	100000	10457850	9770	9770	9770	9770	0
658	20230822	095900	10457850	9770	9770	9770	9770	0
659	20230822	095800	10457850	9770	9770	9770	9770	0
660	20230822	095700	10457850	9770	9770	9770	9770	0
661	20230822	095600	10457850	9770	9770	9770	9770	0
662	20230822	095500	10457850	9770	9770	9770	9770	0
663	20230822	095400	10457850	9770	9770	9770	9770	0
664	20230822	095300	10457850	9770	9770	9770	9770	0
665	20230822	095200	10457850	9770	9770	9770	9770	0
666	20230822	095100	10457850	9770	9770	9770	9770	0
667	20230822	095000	10457850	9770	9770	9770	9770	0
668	20230822	094900	10457850	9770	9770	9770	9770	0
669	20230822	094800	10457850	9770	9770	9770	9770	0
670	20230822	094700	10457850	9770	9770	9770	9770	0
671	20230822	094600	10457850	9770	9770	9770	9770	0
672	20230822	094500	10457850	9770	9770	9770	9770	0
673	20230822	094400	10457850	9770	9770	9770	9770	0
674	20230822	094300	10457850	9770	9770	9770	9770	0
675	20230822	094200	10457850	9770	9770	9770	9770	0
676	20230822	094100	10457850	9770	9770	9770	9770	0
677	20230822	094000	10457850	9770	9770	9770	9770	0
678	20230822	093900	10457850	9770	9770	9770	9770	0
679	20230822	093800	10457850	9770	9740	9770	9740	253
680	20230822	093700	7993540	9740	9740	9740	9740	0
681	20230822	093600	7993540	9740	9740	9740	9740	0
682	20230822	093500	7993540	9740	9740	9740	9740	0
683	20230822	093400	7993540	9740	9740	9740	9740	462
684	20230822	093300	3493660	9750	9750	9750	9750	50
685	20230822	093200	3006160	9770	9770	9770	9770	0
686	20230822	093100	3006160	9770	9770	9770	9770	0
687	20230822	093000	3006160	9770	9770	9770	9770	0
688	20230822	092900	3006160	9770	9770	9770	9770	2
689	20230822	092800	2986620	9770	9770	9770	9770	0
690	20230822	092700	2986620	9770	9770	9770	9770	0
691	20230822	092600	2986620	9770	9770	9770	9770	0
692	20230822	092500	2986620	9770	9770	9770	9770	0
693	20230822	092400	2986620	9770	9770	9770	9770	1
694	20230822	092300	2976850	9750	9750	9750	9750	0
695	20230822	092200	2976850	9750	9750	9750	9750	0
696	20230822	092100	2976850	9750	9750	9750	9750	0
697	20230822	092000	2976850	9750	9750	9750	9750	0
698	20230822	091900	2976850	9750	9760	9760	9750	161
699	20230822	091800	1406800	9750	9750	9750	9750	0
700	20230822	091700	1406800	9750	9750	9750	9750	0
701	20230822	091600	1406800	9750	9750	9750	9750	0
702	20230822	091500	1406800	9750	9750	9750	9750	0
703	20230822	091400	1406800	9750	9750	9750	9750	0
704	20230822	091300	1406800	9750	9750	9750	9750	4
705	20230822	091200	1367800	9770	9770	9770	9770	0
706	20230822	091100	1367800	9770	9770	9770	9770	0
707	20230822	091000	1367800	9770	9770	9770	9770	0
708	20230822	090900	1367800	9770	9770	9770	9770	0
709	20230822	090800	1367800	9770	9770	9770	9770	0
710	20230822	090700	1367800	9770	9770	9770	9770	0
711	20230822	090600	1367800	9770	9770	9770	9770	9
712	20230822	090500	1279870	9770	9770	9770	9770	74
713	20230822	090400	556890	9770	9770	9770	9770	0
714	20230822	090300	556890	9770	9770	9770	9770	0
715	20230822	090200	556890	9770	9770	9770	9770	0
716	20230822	090100	556890	9770	9770	9770	9770	0
717	20230822	090000	556890	9770	9770	9770	9770	57