KissMeData/439250/min/candle-20230801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230801	210200	54195100	9850	9850	9850	9850	167
3	20230801	210100	54195100	9850	9850	9850	9850	0
4	20230801	210000	54195100	9850	9850	9850	9850	0
5	20230801	205900	54195100	9850	9850	9850	9850	0
6	20230801	205800	54195100	9850	9850	9850	9850	0
7	20230801	205700	54195100	9850	9850	9850	9850	0
8	20230801	205600	54195100	9850	9850	9850	9850	0
9	20230801	205500	54195100	9850	9850	9850	9850	0
10	20230801	205400	54195100	9850	9850	9850	9850	0
11	20230801	205300	54195100	9850	9850	9850	9850	0
12	20230801	205200	54195100	9850	9850	9850	9850	0
13	20230801	205100	54195100	9850	9850	9850	9850	0
14	20230801	205000	54195100	9850	9850	9850	9850	0
15	20230801	204900	54195100	9850	9850	9850	9850	0
16	20230801	204800	54195100	9850	9850	9850	9850	0
17	20230801	204700	54195100	9850	9850	9850	9850	0
18	20230801	204600	54195100	9850	9850	9850	9850	0
19	20230801	204500	54195100	9850	9850	9850	9850	0
20	20230801	204400	54195100	9850	9850	9850	9850	0
21	20230801	204300	54195100	9850	9850	9850	9850	0
22	20230801	204200	54195100	9850	9850	9850	9850	0
23	20230801	204100	54195100	9850	9850	9850	9850	0
24	20230801	204000	54195100	9850	9850	9850	9850	0
25	20230801	203900	54195100	9850	9850	9850	9850	0
26	20230801	203800	54195100	9850	9850	9850	9850	0
27	20230801	203700	54195100	9850	9850	9850	9850	0
28	20230801	203600	54195100	9850	9850	9850	9850	0
29	20230801	203500	54195100	9850	9850	9850	9850	0
30	20230801	203400	54195100	9850	9850	9850	9850	0
31	20230801	203300	54195100	9850	9850	9850	9850	0
32	20230801	203200	54195100	9850	9850	9850	9850	167
33	20230801	203100	54195100	9850	9850	9850	9850	0
34	20230801	203000	54195100	9850	9850	9850	9850	0
35	20230801	202900	54195100	9850	9850	9850	9850	0
36	20230801	202800	54195100	9850	9850	9850	9850	0
37	20230801	202700	54195100	9850	9850	9850	9850	0
38	20230801	202600	54195100	9850	9850	9850	9850	0
39	20230801	202500	54195100	9850	9850	9850	9850	0
40	20230801	202400	54195100	9850	9850	9850	9850	0
41	20230801	202300	54195100	9850	9850	9850	9850	0
42	20230801	202200	54195100	9850	9850	9850	9850	0
43	20230801	202100	54195100	9850	9850	9850	9850	0
44	20230801	202000	54195100	9850	9850	9850	9850	0
45	20230801	201900	54195100	9850	9850	9850	9850	0
46	20230801	201800	54195100	9850	9850	9850	9850	0
47	20230801	201700	54195100	9850	9850	9850	9850	0
48	20230801	201600	54195100	9850	9850	9850	9850	0
49	20230801	201500	54195100	9850	9850	9850	9850	0
50	20230801	201400	54195100	9850	9850	9850	9850	0
51	20230801	201300	54195100	9850	9850	9850	9850	0
52	20230801	201200	54195100	9850	9850	9850	9850	0
53	20230801	201100	54195100	9850	9850	9850	9850	0
54	20230801	201000	54195100	9850	9850	9850	9850	0
55	20230801	200900	54195100	9850	9850	9850	9850	0
56	20230801	200800	54195100	9850	9850	9850	9850	0
57	20230801	200700	54195100	9850	9850	9850	9850	0
58	20230801	200600	54195100	9850	9850	9850	9850	0
59	20230801	200500	54195100	9850	9850	9850	9850	0
60	20230801	200400	54195100	9850	9850	9850	9850	0
61	20230801	200300	54195100	9850	9850	9850	9850	0
62	20230801	200200	54195100	9850	9850	9850	9850	167
63	20230801	200100	54195100	9850	9850	9850	9850	0
64	20230801	200000	54195100	9850	9850	9850	9850	0
65	20230801	195900	54195100	9850	9850	9850	9850	0
66	20230801	195800	54195100	9850	9850	9850	9850	0
67	20230801	195700	54195100	9850	9850	9850	9850	0
68	20230801	195600	54195100	9850	9850	9850	9850	0
69	20230801	195500	54195100	9850	9850	9850	9850	0
70	20230801	195400	54195100	9850	9850	9850	9850	0
71	20230801	195300	54195100	9850	9850	9850	9850	0
72	20230801	195200	54195100	9850	9850	9850	9850	0
73	20230801	195100	54195100	9850	9850	9850	9850	0
74	20230801	195000	54195100	9850	9850	9850	9850	0
75	20230801	194900	54195100	9850	9850	9850	9850	0
76	20230801	194800	54195100	9850	9850	9850	9850	0
77	20230801	194700	54195100	9850	9850	9850	9850	0
78	20230801	194600	54195100	9850	9850	9850	9850	0
79	20230801	194500	54195100	9850	9850	9850	9850	0
80	20230801	194400	54195100	9850	9850	9850	9850	0
81	20230801	194300	54195100	9850	9850	9850	9850	0
82	20230801	194200	54195100	9850	9850	9850	9850	0
83	20230801	194100	54195100	9850	9850	9850	9850	0
84	20230801	194000	54195100	9850	9850	9850	9850	0
85	20230801	193900	54195100	9850	9850	9850	9850	0
86	20230801	193800	54195100	9850	9850	9850	9850	0
87	20230801	193700	54195100	9850	9850	9850	9850	0
88	20230801	193600	54195100	9850	9850	9850	9850	0
89	20230801	193500	54195100	9850	9850	9850	9850	0
90	20230801	193400	54195100	9850	9850	9850	9850	0
91	20230801	193300	54195100	9850	9850	9850	9850	0
92	20230801	193200	54195100	9850	9850	9850	9850	167
93	20230801	193100	54195100	9850	9850	9850	9850	0
94	20230801	193000	54195100	9850	9850	9850	9850	0
95	20230801	192900	54195100	9850	9850	9850	9850	0
96	20230801	192800	54195100	9850	9850	9850	9850	0
97	20230801	192700	54195100	9850	9850	9850	9850	0
98	20230801	192600	54195100	9850	9850	9850	9850	0
99	20230801	192500	54195100	9850	9850	9850	9850	0
100	20230801	192400	54195100	9850	9850	9850	9850	0
101	20230801	192300	54195100	9850	9850	9850	9850	0
102	20230801	192200	54195100	9850	9850	9850	9850	0
103	20230801	192100	54195100	9850	9850	9850	9850	0
104	20230801	192000	54195100	9850	9850	9850	9850	0
105	20230801	191900	54195100	9850	9850	9850	9850	0
106	20230801	191800	54195100	9850	9850	9850	9850	0
107	20230801	191700	54195100	9850	9850	9850	9850	0
108	20230801	191600	54195100	9850	9850	9850	9850	0
109	20230801	191500	54195100	9850	9850	9850	9850	0
110	20230801	191400	54195100	9850	9850	9850	9850	0
111	20230801	191300	54195100	9850	9850	9850	9850	0
112	20230801	191200	54195100	9850	9850	9850	9850	0
113	20230801	191100	54195100	9850	9850	9850	9850	0
114	20230801	191000	54195100	9850	9850	9850	9850	0
115	20230801	190900	54195100	9850	9850	9850	9850	0
116	20230801	190800	54195100	9850	9850	9850	9850	0
117	20230801	190700	54195100	9850	9850	9850	9850	0
118	20230801	190600	54195100	9850	9850	9850	9850	0
119	20230801	190500	54195100	9850	9850	9850	9850	0
120	20230801	190400	54195100	9850	9850	9850	9850	0
121	20230801	190300	54195100	9850	9850	9850	9850	0
122	20230801	190200	54195100	9850	9850	9850	9850	167
123	20230801	190100	54195100	9850	9850	9850	9850	0
124	20230801	190000	54195100	9850	9850	9850	9850	0
125	20230801	185900	54195100	9850	9850	9850	9850	0
126	20230801	185800	54195100	9850	9850	9850	9850	0
127	20230801	185700	54195100	9850	9850	9850	9850	0
128	20230801	185600	54195100	9850	9850	9850	9850	0
129	20230801	185500	54195100	9850	9850	9850	9850	0
130	20230801	185400	54195100	9850	9850	9850	9850	0
131	20230801	185300	54195100	9850	9850	9850	9850	0
132	20230801	185200	54195100	9850	9850	9850	9850	0
133	20230801	185100	54195100	9850	9850	9850	9850	0
134	20230801	185000	54195100	9850	9850	9850	9850	0
135	20230801	184900	54195100	9850	9850	9850	9850	0
136	20230801	184800	54195100	9850	9850	9850	9850	0
137	20230801	184700	54195100	9850	9850	9850	9850	0
138	20230801	184600	54195100	9850	9850	9850	9850	0
139	20230801	184500	54195100	9850	9850	9850	9850	0
140	20230801	184400	54195100	9850	9850	9850	9850	0
141	20230801	184300	54195100	9850	9850	9850	9850	0
142	20230801	184200	54195100	9850	9850	9850	9850	0
143	20230801	184100	54195100	9850	9850	9850	9850	0
144	20230801	184000	54195100	9850	9850	9850	9850	0
145	20230801	183900	54195100	9850	9850	9850	9850	0
146	20230801	183800	54195100	9850	9850	9850	9850	0
147	20230801	183700	54195100	9850	9850	9850	9850	0
148	20230801	183600	54195100	9850	9850	9850	9850	0
149	20230801	183500	54195100	9850	9850	9850	9850	0
150	20230801	183400	54195100	9850	9850	9850	9850	0
151	20230801	183300	54195100	9850	9850	9850	9850	0
152	20230801	183200	54195100	9850	9850	9850	9850	167
153	20230801	183100	54195100	9850	9850	9850	9850	0
154	20230801	183000	54195100	9850	9850	9850	9850	0
155	20230801	182900	54195100	9850	9850	9850	9850	0
156	20230801	182800	54195100	9850	9850	9850	9850	0
157	20230801	182700	54195100	9850	9850	9850	9850	0
158	20230801	182600	54195100	9850	9850	9850	9850	0
159	20230801	182500	54195100	9850	9850	9850	9850	0
160	20230801	182400	54195100	9850	9850	9850	9850	0
161	20230801	182300	54195100	9850	9850	9850	9850	0
162	20230801	182200	54195100	9850	9850	9850	9850	0
163	20230801	182100	54195100	9850	9850	9850	9850	0
164	20230801	182000	54195100	9850	9850	9850	9850	0
165	20230801	181900	54195100	9850	9850	9850	9850	0
166	20230801	181800	54195100	9850	9850	9850	9850	0
167	20230801	181700	54195100	9850	9850	9850	9850	0
168	20230801	181600	54195100	9850	9850	9850	9850	0
169	20230801	181500	54195100	9850	9850	9850	9850	0
170	20230801	181400	54195100	9850	9850	9850	9850	0
171	20230801	181300	54195100	9850	9850	9850	9850	0
172	20230801	181200	54195100	9850	9850	9850	9850	0
173	20230801	181100	54195100	9850	9850	9850	9850	0
174	20230801	181000	54195100	9850	9850	9850	9850	0
175	20230801	180900	54195100	9850	9850	9850	9850	0
176	20230801	180800	54195100	9850	9850	9850	9850	0
177	20230801	180700	54195100	9850	9850	9850	9850	0
178	20230801	180600	54195100	9850	9850	9850	9850	0
179	20230801	180500	54195100	9850	9850	9850	9850	0
180	20230801	180400	54195100	9850	9850	9850	9850	0
181	20230801	180300	54195100	9850	9850	9850	9850	0
182	20230801	180200	54195100	9850	9850	9850	9850	167
183	20230801	180100	54195100	9850	9850	9850	9850	0
184	20230801	180000	54195100	9850	9850	9850	9850	0
185	20230801	175900	54195100	9850	9850	9850	9850	0
186	20230801	175800	54195100	9850	9850	9850	9850	0
187	20230801	175700	54195100	9850	9850	9850	9850	0
188	20230801	175600	54195100	9850	9850	9850	9850	0
189	20230801	175500	54195100	9850	9850	9850	9850	0
190	20230801	175400	54195100	9850	9850	9850	9850	0
191	20230801	175300	54195100	9850	9850	9850	9850	0
192	20230801	175200	54195100	9850	9850	9850	9850	0
193	20230801	175100	54195100	9850	9850	9850	9850	0
194	20230801	175000	54195100	9850	9850	9850	9850	0
195	20230801	174900	54195100	9850	9850	9850	9850	0
196	20230801	174800	54195100	9850	9850	9850	9850	0
197	20230801	174700	54195100	9850	9850	9850	9850	0
198	20230801	174600	54195100	9850	9850	9850	9850	0
199	20230801	174500	54195100	9850	9850	9850	9850	0
200	20230801	174400	54195100	9850	9850	9850	9850	0
201	20230801	174300	54195100	9850	9850	9850	9850	0
202	20230801	174200	54195100	9850	9850	9850	9850	0
203	20230801	174100	54195100	9850	9850	9850	9850	0
204	20230801	174000	54195100	9850	9850	9850	9850	0
205	20230801	173900	54195100	9850	9850	9850	9850	0
206	20230801	173800	54195100	9850	9850	9850	9850	0
207	20230801	173700	54195100	9850	9850	9850	9850	0
208	20230801	173600	54195100	9850	9850	9850	9850	0
209	20230801	173500	54195100	9850	9850	9850	9850	0
210	20230801	173400	54195100	9850	9850	9850	9850	0
211	20230801	173300	54195100	9850	9850	9850	9850	0
212	20230801	173200	54195100	9850	9850	9850	9850	167
213	20230801	173100	54195100	9850	9850	9850	9850	0
214	20230801	173000	54195100	9850	9850	9850	9850	0
215	20230801	172900	54195100	9850	9850	9850	9850	0
216	20230801	172800	54195100	9850	9850	9850	9850	0
217	20230801	172700	54195100	9850	9850	9850	9850	0
218	20230801	172600	54195100	9850	9850	9850	9850	0
219	20230801	172500	54195100	9850	9850	9850	9850	0
220	20230801	172400	54195100	9850	9850	9850	9850	0
221	20230801	172300	54195100	9850	9850	9850	9850	0
222	20230801	172200	54195100	9850	9850	9850	9850	0
223	20230801	172100	54195100	9850	9850	9850	9850	0
224	20230801	172000	54195100	9850	9850	9850	9850	0
225	20230801	171900	54195100	9850	9850	9850	9850	0
226	20230801	171800	54195100	9850	9850	9850	9850	0
227	20230801	171700	54195100	9850	9850	9850	9850	0
228	20230801	171600	54195100	9850	9850	9850	9850	0
229	20230801	171500	54195100	9850	9850	9850	9850	0
230	20230801	171400	54195100	9850	9850	9850	9850	0
231	20230801	171300	54195100	9850	9850	9850	9850	0
232	20230801	171200	54195100	9850	9850	9850	9850	0
233	20230801	171100	54195100	9850	9850	9850	9850	0
234	20230801	171000	54195100	9850	9850	9850	9850	0
235	20230801	170900	54195100	9850	9850	9850	9850	0
236	20230801	170800	54195100	9850	9850	9850	9850	0
237	20230801	170700	54195100	9850	9850	9850	9850	0
238	20230801	170600	54195100	9850	9850	9850	9850	0
239	20230801	170500	54195100	9850	9850	9850	9850	0
240	20230801	170400	54195100	9850	9850	9850	9850	0
241	20230801	170300	54195100	9850	9850	9850	9850	0
242	20230801	170200	54195100	9850	9850	9850	9850	167
243	20230801	170100	54195100	9850	9850	9850	9850	0
244	20230801	170000	54195100	9850	9850	9850	9850	0
245	20230801	165900	54195100	9850	9850	9850	9850	0
246	20230801	165800	54195100	9850	9850	9850	9850	0
247	20230801	165700	54195100	9850	9850	9850	9850	0
248	20230801	165600	54195100	9850	9850	9850	9850	0
249	20230801	165500	54195100	9850	9850	9850	9850	0
250	20230801	165400	54195100	9850	9850	9850	9850	0
251	20230801	165300	54195100	9850	9850	9850	9850	0
252	20230801	165200	54195100	9850	9850	9850	9850	0
253	20230801	165100	54195100	9850	9850	9850	9850	0
254	20230801	165000	54195100	9850	9850	9850	9850	0
255	20230801	164900	54195100	9850	9850	9850	9850	0
256	20230801	164800	54195100	9850	9850	9850	9850	0
257	20230801	164700	54195100	9850	9850	9850	9850	0
258	20230801	164600	54195100	9850	9850	9850	9850	0
259	20230801	164500	54195100	9850	9850	9850	9850	0
260	20230801	164400	54195100	9850	9850	9850	9850	0
261	20230801	164300	54195100	9850	9850	9850	9850	0
262	20230801	164200	54195100	9850	9850	9850	9850	0
263	20230801	164100	54195100	9850	9850	9850	9850	0
264	20230801	164000	54195100	9850	9850	9850	9850	0
265	20230801	163900	54195100	9850	9850	9850	9850	0
266	20230801	163800	54195100	9850	9850	9850	9850	0
267	20230801	163700	54195100	9850	9850	9850	9850	0
268	20230801	163600	54195100	9850	9850	9850	9850	0
269	20230801	163500	54195100	9850	9850	9850	9850	0
270	20230801	163400	54195100	9850	9850	9850	9850	0
271	20230801	163300	54195100	9850	9850	9850	9850	0
272	20230801	163200	54195100	9850	9850	9850	9850	167
273	20230801	163100	54195100	9850	9850	9850	9850	0
274	20230801	163000	54195100	9850	9850	9850	9850	0
275	20230801	162900	54195100	9850	9850	9850	9850	0
276	20230801	162800	54195100	9850	9850	9850	9850	0
277	20230801	162700	54195100	9850	9850	9850	9850	0
278	20230801	162600	54195100	9850	9850	9850	9850	0
279	20230801	162500	54195100	9850	9850	9850	9850	0
280	20230801	162400	54195100	9850	9850	9850	9850	0
281	20230801	162300	54195100	9850	9850	9850	9850	0
282	20230801	162200	54195100	9850	9850	9850	9850	0
283	20230801	162100	54195100	9850	9850	9850	9850	0
284	20230801	162000	54195100	9850	9850	9850	9850	0
285	20230801	161900	54195100	9850	9850	9850	9850	0
286	20230801	161800	54195100	9850	9850	9850	9850	0
287	20230801	161700	54195100	9850	9850	9850	9850	0
288	20230801	161600	54195100	9850	9850	9850	9850	0
289	20230801	161500	54195100	9850	9850	9850	9850	0
290	20230801	161400	54195100	9850	9850	9850	9850	0
291	20230801	161300	54195100	9850	9850	9850	9850	0
292	20230801	161200	54195100	9850	9850	9850	9850	0
293	20230801	161100	54195100	9850	9850	9850	9850	0
294	20230801	161000	54195100	9850	9850	9850	9850	0
295	20230801	160900	54195100	9850	9850	9850	9850	0
296	20230801	160800	54195100	9850	9850	9850	9850	0
297	20230801	160700	54195100	9850	9850	9850	9850	0
298	20230801	160600	54195100	9850	9850	9850	9850	0
299	20230801	160500	54195100	9850	9850	9850	9850	0
300	20230801	160400	54195100	9850	9850	9850	9850	0
301	20230801	160300	54195100	9850	9850	9850	9850	0
302	20230801	160200	54195100	9850	9850	9850	9850	167
303	20230801	160100	54195100	9850	9850	9850	9850	0
304	20230801	160000	54195100	9850	9850	9850	9850	0
305	20230801	155900	54195100	9850	9850	9850	9850	0
306	20230801	155800	54195100	9850	9850	9850	9850	0
307	20230801	155700	54195100	9850	9850	9850	9850	0
308	20230801	155600	54195100	9850	9850	9850	9850	0
309	20230801	155500	54195100	9850	9850	9850	9850	0
310	20230801	155400	54195100	9850	9850	9850	9850	0
311	20230801	155300	54195100	9850	9850	9850	9850	0
312	20230801	155200	54195100	9850	9850	9850	9850	0
313	20230801	155100	54195100	9850	9850	9850	9850	0
314	20230801	155000	54195100	9850	9850	9850	9850	0
315	20230801	154900	54195100	9850	9850	9850	9850	0
316	20230801	154800	54195100	9850	9850	9850	9850	0
317	20230801	154700	54195100	9850	9850	9850	9850	0
318	20230801	154600	54195100	9850	9850	9850	9850	0
319	20230801	154500	54195100	9850	9850	9850	9850	0
320	20230801	154400	54195100	9850	9850	9850	9850	0
321	20230801	154300	54195100	9850	9850	9850	9850	0
322	20230801	154200	54195100	9850	9850	9850	9850	0
323	20230801	154100	54195100	9850	9850	9850	9850	0
324	20230801	154000	54195100	9850	9850	9850	9850	0
325	20230801	153900	54195100	9850	9850	9850	9850	0
326	20230801	153800	54195100	9850	9850	9850	9850	0
327	20230801	153700	54195100	9850	9850	9850	9850	0
328	20230801	153600	54195100	9850	9850	9850	9850	0
329	20230801	153500	54195100	9850	9850	9850	9850	0
330	20230801	153400	54195100	9850	9850	9850	9850	0
331	20230801	153300	54195100	9850	9850	9850	9850	0
332	20230801	153200	54195100	9850	9850	9850	9850	167
333	20230801	153100	54195100	9850	9850	9850	9850	0
334	20230801	153000	54195100	9850	9850	9850	9850	0
335	20230801	152900	54195100	9850	9850	9850	9850	0
336	20230801	152800	54195100	9850	9850	9850	9850	0
337	20230801	152700	54195100	9850	9850	9850	9850	0
338	20230801	152600	54195100	9850	9850	9850	9850	0
339	20230801	152500	54195100	9850	9850	9850	9850	0
340	20230801	152400	54195100	9850	9850	9850	9850	0
341	20230801	152300	54195100	9850	9850	9850	9850	0
342	20230801	152200	54195100	9850	9850	9850	9850	0
343	20230801	152100	54195100	9850	9850	9850	9850	0
344	20230801	152000	54195100	9850	9850	9850	9850	0
345	20230801	151900	54195100	9850	9850	9850	9850	0
346	20230801	151800	54195100	9850	9850	9850	9850	0
347	20230801	151700	54195100	9850	9850	9850	9850	0
348	20230801	151600	54195100	9850	9850	9850	9850	0
349	20230801	151500	54195100	9850	9850	9850	9850	0
350	20230801	151400	54195100	9850	9850	9850	9850	0
351	20230801	151300	54195100	9850	9850	9850	9850	0
352	20230801	151200	54195100	9850	9850	9850	9850	0
353	20230801	151100	54195100	9850	9850	9850	9850	0
354	20230801	151000	54195100	9850	9850	9850	9850	0
355	20230801	150900	54195100	9850	9850	9850	9850	0
356	20230801	150800	54195100	9850	9850	9850	9850	0
357	20230801	150700	54195100	9850	9850	9850	9850	0
358	20230801	150600	54195100	9850	9850	9850	9850	0
359	20230801	150500	54195100	9850	9850	9850	9850	0
360	20230801	150400	54195100	9850	9850	9850	9850	0
361	20230801	150300	54195100	9850	9850	9850	9850	0
362	20230801	150200	54195100	9850	9850	9850	9850	0
363	20230801	150100	54195100	9850	9850	9850	9850	0
364	20230801	150000	54195100	9850	9850	9850	9850	167
365	20230801	145900	52550150	9840	9840	9840	9840	0
366	20230801	145800	52550150	9840	9840	9840	9840	0
367	20230801	145700	52550150	9840	9840	9840	9840	33
368	20230801	145600	52225430	9840	9840	9840	9840	0
369	20230801	145500	52225430	9840	9840	9840	9840	0
370	20230801	145400	52225430	9840	9840	9840	9840	33
371	20230801	145300	51900710	9840	9840	9840	9840	0
372	20230801	145200	51900710	9840	9840	9840	9840	0
373	20230801	145100	51900710	9840	9840	9840	9840	34
374	20230801	145000	51566150	9840	9840	9840	9840	2
375	20230801	144900	51546470	9840	9840	9840	9840	0
376	20230801	144800	51546470	9840	9840	9840	9840	33
377	20230801	144700	51221750	9830	9830	9830	9830	1
378	20230801	144600	51211920	9840	9840	9840	9840	0
379	20230801	144500	51211920	9840	9840	9840	9840	0
380	20230801	144400	51211920	9840	9840	9840	9840	0
381	20230801	144300	51211920	9840	9840	9840	9840	0
382	20230801	144200	51211920	9840	9840	9840	9840	0
383	20230801	144100	51211920	9840	9840	9840	9840	0
384	20230801	144000	51211920	9840	9840	9840	9840	0
385	20230801	143900	51211920	9840	9840	9840	9840	0
386	20230801	143800	51211920	9840	9840	9840	9840	1
387	20230801	143700	51202080	9790	9790	9790	9790	0
388	20230801	143600	51202080	9790	9830	9830	9790	3
389	20230801	143500	51172670	9840	9840	9840	9840	0
390	20230801	143400	51172670	9840	9840	9840	9840	34
391	20230801	143300	50838110	9840	9840	9840	9840	0
392	20230801	143200	50838110	9840	9840	9840	9840	34
393	20230801	143100	50503550	9840	9840	9840	9840	0
394	20230801	143000	50503550	9840	9840	9840	9840	98
395	20230801	142900	49539230	9850	9840	9850	9840	93
396	20230801	142800	48623780	9850	9850	9850	9850	0
397	20230801	142700	48623780	9850	9850	9850	9850	0
398	20230801	142600	48623780	9850	9850	9850	9850	34
399	20230801	142500	48288880	9850	9850	9850	9850	0
400	20230801	142400	48288880	9850	9850	9850	9850	0
401	20230801	142300	48288880	9850	9850	9850	9850	33
402	20230801	142200	47963830	9840	9840	9840	9840	0
403	20230801	142100	47963830	9840	9840	9840	9840	0
404	20230801	142000	47963830	9840	9840	9840	9840	20
405	20230801	141900	47767030	9840	9840	9840	9840	0
406	20230801	141800	47767030	9840	9840	9840	9840	33
407	20230801	141700	47442310	9840	9840	9840	9840	0
408	20230801	141600	47442310	9840	9840	9840	9840	0
409	20230801	141500	47442310	9840	9840	9840	9840	34
410	20230801	141400	47107750	9840	9840	9840	9840	0
411	20230801	141300	47107750	9840	9840	9840	9840	0
412	20230801	141200	47107750	9840	9840	9840	9840	33
413	20230801	141100	46783030	9840	9840	9840	9840	0
414	20230801	141000	46783030	9840	9840	9840	9840	0
415	20230801	140900	46783030	9840	9840	9840	9840	0
416	20230801	140800	46783030	9840	9840	9840	9840	0
417	20230801	140700	46783030	9840	9840	9840	9840	0
418	20230801	140600	46783030	9840	9840	9840	9840	0
419	20230801	140500	46783030	9840	9840	9840	9840	0
420	20230801	140400	46783030	9840	9840	9840	9840	0
421	20230801	140300	46783030	9840	9840	9840	9840	0
422	20230801	140200	46783030	9840	9840	9840	9840	0
423	20230801	140100	46783030	9840	9840	9840	9840	0
424	20230801	140000	46783030	9840	9840	9840	9840	164
425	20230801	135900	45169270	9850	9850	9850	9850	0
426	20230801	135800	45169270	9850	9850	9850	9850	34
427	20230801	135700	44834370	9850	9850	9850	9850	0
428	20230801	135600	44834370	9850	9850	9850	9850	0
429	20230801	135500	44834370	9850	9850	9850	9850	33
430	20230801	135400	44509320	9840	9840	9840	9840	0
431	20230801	135300	44509320	9840	9840	9840	9840	4
432	20230801	135200	44469960	9840	9840	9840	9840	0
433	20230801	135100	44469960	9840	9840	9840	9840	0
434	20230801	135000	44469960	9840	9840	9840	9840	0
435	20230801	134900	44469960	9840	9840	9840	9840	0
436	20230801	134800	44469960	9840	9840	9840	9840	0
437	20230801	134700	44469960	9840	9840	9840	9840	0
438	20230801	134600	44469960	9840	9840	9840	9840	0
439	20230801	134500	44469960	9840	9840	9840	9840	0
440	20230801	134400	44469960	9840	9840	9840	9840	0
441	20230801	134300	44469960	9840	9840	9840	9840	0
442	20230801	134200	44469960	9840	9840	9840	9840	0
443	20230801	134100	44469960	9840	9840	9840	9840	0
444	20230801	134000	44469960	9840	9840	9840	9840	174
445	20230801	133900	42757800	9850	9850	9850	9850	34
446	20230801	133800	42422900	9850	9850	9850	9850	0
447	20230801	133700	42422900	9850	9850	9850	9850	0
448	20230801	133600	42422900	9850	9850	9850	9850	33
449	20230801	133500	42097850	9850	9850	9850	9850	0
450	20230801	133400	42097850	9850	9850	9850	9850	0
451	20230801	133300	42097850	9850	9850	9850	9850	34
452	20230801	133200	41762950	9830	9830	9830	9830	0
453	20230801	133100	41762950	9830	9830	9830	9830	0
454	20230801	133000	41762950	9830	9830	9830	9830	0
455	20230801	132900	41762950	9830	9830	9830	9830	0
456	20230801	132800	41762950	9830	9830	9830	9830	4
457	20230801	132700	41723630	9800	9800	9800	9800	0
458	20230801	132600	41723630	9800	9800	9800	9800	0
459	20230801	132500	41723630	9800	9800	9800	9800	0
460	20230801	132400	41723630	9800	9800	9800	9800	0
461	20230801	132300	41723630	9800	9800	9800	9800	0
462	20230801	132200	41723630	9800	9800	9800	9800	0
463	20230801	132100	41723630	9800	9800	9800	9800	33
464	20230801	132000	41400230	9780	9780	9780	9780	0
465	20230801	131900	41400230	9780	9780	9780	9780	0
466	20230801	131800	41400230	9780	9780	9780	9780	0
467	20230801	131700	41400230	9780	9780	9780	9780	0
468	20230801	131600	41400230	9780	9780	9780	9780	0
469	20230801	131500	41400230	9780	9830	9830	9780	244
470	20230801	131400	39010910	9840	9850	9850	9840	66
471	20230801	131300	38361140	9850	9850	9850	9850	0
472	20230801	131200	38361140	9850	9850	9850	9850	0
473	20230801	131100	38361140	9850	9850	9850	9850	34
474	20230801	131000	38026240	9850	9850	9850	9850	0
475	20230801	130900	38026240	9850	9850	9850	9850	0
476	20230801	130800	38026240	9850	9850	9850	9850	33
477	20230801	130700	37701190	9850	9850	9850	9850	0
478	20230801	130600	37701190	9850	9850	9850	9850	0
479	20230801	130500	37701190	9850	9850	9850	9850	34
480	20230801	130400	37366290	9850	9850	9850	9850	0
481	20230801	130300	37366290	9850	9850	9850	9850	0
482	20230801	130200	37366290	9850	9850	9850	9850	34
483	20230801	130100	37031390	9850	9850	9850	9850	0
484	20230801	130000	37031390	9850	9850	9850	9850	33
485	20230801	125900	36706340	9850	9850	9850	9850	0
486	20230801	125800	36706340	9850	9850	9850	9850	0
487	20230801	125700	36706340	9850	9850	9850	9850	34
488	20230801	125600	36371440	9850	9850	9850	9850	0
489	20230801	125500	36371440	9850	9850	9850	9850	0
490	20230801	125400	36371440	9850	9850	9850	9850	33
491	20230801	125300	36046390	9850	9850	9850	9850	0
492	20230801	125200	36046390	9850	9850	9850	9850	0
493	20230801	125100	36046390	9850	9850	9850	9850	34
494	20230801	125000	35711490	9850	9850	9850	9850	0
495	20230801	124900	35711490	9850	9850	9850	9850	0
496	20230801	124800	35711490	9850	9850	9850	9850	67
497	20230801	124700	35051540	9860	9860	9860	9860	0
498	20230801	124600	35051540	9860	9860	9860	9860	34
499	20230801	124500	34716300	9860	9860	9860	9860	0
500	20230801	124400	34716300	9860	9860	9860	9860	0
501	20230801	124300	34716300	9860	9860	9860	9860	33
502	20230801	124200	34390920	9830	9830	9830	9830	0
503	20230801	124100	34390920	9830	9830	9830	9830	0
504	20230801	124000	34390920	9830	9830	9830	9830	0
505	20230801	123900	34390920	9830	9830	9830	9830	0
506	20230801	123800	34390920	9830	9830	9830	9830	0
507	20230801	123700	34390920	9830	9830	9830	9830	0
508	20230801	123600	34390920	9830	9850	9850	9830	5
509	20230801	123500	34341740	9860	9860	9860	9860	34
510	20230801	123400	34006500	9850	9850	9850	9850	35
511	20230801	123300	33661750	9860	9860	9860	9860	0
512	20230801	123200	33661750	9860	9860	9860	9860	33
513	20230801	123100	33336370	9860	9860	9860	9860	117
514	20230801	123000	32182750	9860	9860	9860	9860	0
515	20230801	122900	32182750	9860	9860	9860	9860	34
516	20230801	122800	31847510	9850	9850	9850	9850	0
517	20230801	122700	31847510	9850	9850	9850	9850	0
518	20230801	122600	31847510	9850	9850	9850	9850	6
519	20230801	122500	31788410	9850	9850	9850	9850	48
520	20230801	122400	31315610	9860	9860	9860	9860	0
521	20230801	122300	31315610	9860	9860	9860	9860	34
522	20230801	122200	30980370	9860	9860	9860	9860	0
523	20230801	122100	30980370	9860	9860	9860	9860	33
524	20230801	122000	30654990	9850	9850	9850	9850	0
525	20230801	121900	30654990	9850	9850	9850	9850	0
526	20230801	121800	30654990	9850	9860	9860	9850	38
527	20230801	121700	30280350	9860	9860	9860	9860	0
528	20230801	121600	30280350	9860	9860	9860	9860	0
529	20230801	121500	30280350	9860	9860	9860	9860	34
530	20230801	121400	29945110	9850	9850	9850	9850	0
531	20230801	121300	29945110	9850	9850	9850	9850	0
532	20230801	121200	29945110	9850	9850	9850	9850	15
533	20230801	121100	29797360	9850	9850	9850	9850	0
534	20230801	121000	29797360	9850	9850	9850	9850	0
535	20230801	120900	29797360	9850	9850	9850	9850	34
536	20230801	120800	29462460	9850	9850	9850	9850	0
537	20230801	120700	29462460	9850	9850	9850	9850	33
538	20230801	120600	29137410	9850	9850	9850	9850	0
539	20230801	120500	29137410	9850	9850	9850	9850	0
540	20230801	120400	29137410	9850	9850	9850	9850	34
541	20230801	120300	28802510	9850	9850	9850	9850	0
542	20230801	120200	28802510	9850	9850	9850	9850	0
543	20230801	120100	28802510	9850	9850	9850	9850	33
544	20230801	120000	28477460	9850	9850	9850	9850	0
545	20230801	115900	28477460	9850	9850	9850	9850	0
546	20230801	115800	28477460	9850	9850	9850	9850	34
547	20230801	115700	28142560	9850	9850	9850	9850	0
548	20230801	115600	28142560	9850	9850	9850	9850	33
549	20230801	115500	27817510	9850	9850	9850	9850	0
550	20230801	115400	27817510	9850	9850	9850	9850	0
551	20230801	115300	27817510	9850	9850	9850	9850	34
552	20230801	115200	27482610	9850	9850	9850	9850	0
553	20230801	115100	27482610	9850	9850	9850	9850	0
554	20230801	115000	27482610	9850	9850	9850	9850	33
555	20230801	114900	27157560	9850	9850	9850	9850	0
556	20230801	114800	27157560	9850	9850	9850	9850	0
557	20230801	114700	27157560	9850	9850	9850	9850	0
558	20230801	114600	27157560	9850	9850	9850	9850	0
559	20230801	114500	27157560	9850	9850	9850	9850	12
560	20230801	114400	27039360	9860	9860	9860	9860	33
561	20230801	114300	26713980	9850	9850	9850	9850	0
562	20230801	114200	26713980	9850	9850	9850	9850	26
563	20230801	114100	26457880	9850	9850	9850	9850	0
564	20230801	114000	26457880	9850	9850	9850	9850	0
565	20230801	113900	26457880	9850	9850	9850	9850	33
566	20230801	113800	26132830	9850	9850	9850	9850	0
567	20230801	113700	26132830	9850	9850	9850	9850	0
568	20230801	113600	26132830	9850	9850	9850	9850	34
569	20230801	113500	25797930	9850	9850	9850	9850	0
570	20230801	113400	25797930	9850	9850	9850	9850	0
571	20230801	113300	25797930	9850	9850	9850	9850	33
572	20230801	113200	25472880	9850	9850	9850	9850	0
573	20230801	113100	25472880	9850	9850	9850	9850	0
574	20230801	113000	25472880	9850	9850	9850	9850	34
575	20230801	112900	25137980	9850	9850	9850	9850	0
576	20230801	112800	25137980	9850	9850	9850	9850	34
577	20230801	112700	24803080	9840	9840	9840	9840	0
578	20230801	112600	24803080	9840	9840	9840	9840	5
579	20230801	112500	24753880	9850	9850	9850	9850	33
580	20230801	112400	24428830	9850	9850	9850	9850	0
581	20230801	112300	24428830	9850	9850	9850	9850	0
582	20230801	112200	24428830	9850	9850	9850	9850	34
583	20230801	112100	24093930	9840	9840	9840	9840	0
584	20230801	112000	24093930	9840	9840	9840	9840	0
585	20230801	111900	24093930	9840	9840	9840	9840	24
586	20230801	111800	23857770	9840	9840	9840	9840	0
587	20230801	111700	23857770	9840	9840	9840	9840	34
588	20230801	111600	23523210	9840	9840	9840	9840	0
589	20230801	111500	23523210	9840	9840	9840	9840	1
590	20230801	111400	23513370	9840	9830	9840	9830	213
591	20230801	111300	21419250	9830	9830	9830	9830	0
592	20230801	111200	21419250	9830	9830	9830	9830	0
593	20230801	111100	21419250	9830	9830	9830	9830	34
594	20230801	111000	21085030	9830	9830	9830	9830	0
595	20230801	110900	21085030	9830	9830	9830	9830	0
596	20230801	110800	21085030	9830	9830	9830	9830	33
597	20230801	110700	20760640	9830	9830	9830	9830	0
598	20230801	110600	20760640	9830	9830	9830	9830	0
599	20230801	110500	20760640	9830	9830	9830	9830	34
600	20230801	110400	20426420	9830	9830	9830	9830	0
601	20230801	110300	20426420	9830	9830	9830	9830	33
602	20230801	110200	20102030	9830	9830	9830	9830	0
603	20230801	110100	20102030	9830	9830	9830	9830	0
604	20230801	110000	20102030	9830	9830	9830	9830	34
605	20230801	105900	19767810	9830	9830	9830	9830	0
606	20230801	105800	19767810	9830	9830	9830	9830	0
607	20230801	105700	19767810	9830	9830	9830	9830	33
608	20230801	105600	19443420	9830	9830	9830	9830	0
609	20230801	105500	19443420	9830	9830	9830	9830	0
610	20230801	105400	19443420	9830	9830	9830	9830	34
611	20230801	105300	19109200	9820	9820	9820	9820	102
612	20230801	105200	18107560	9830	9830	9830	9830	0
613	20230801	105100	18107560	9830	9830	9830	9830	33
614	20230801	105000	17783170	9830	9830	9830	9830	0
615	20230801	104900	17783170	9830	9830	9830	9830	34
616	20230801	104800	17448950	9820	9820	9820	9820	1
617	20230801	104700	17439130	9820	9820	9820	9820	1
618	20230801	104600	17429310	9830	9820	9830	9820	35
619	20230801	104500	17085270	9820	9820	9820	9820	1
620	20230801	104400	17075450	9820	9820	9820	9820	1
621	20230801	104300	17065630	9820	9820	9830	9820	35
622	20230801	104200	16721600	9820	9820	9820	9820	1
623	20230801	104100	16711780	9820	9820	9820	9820	1
624	20230801	104000	16701960	9830	9820	9830	9820	35
625	20230801	103900	16357920	9820	9820	9820	9820	2
626	20230801	103800	16338280	9830	9830	9830	9830	33
627	20230801	103700	16013890	9820	9820	9820	9820	1
628	20230801	103600	16004070	9820	9820	9820	9820	4
629	20230801	103500	15964790	9830	9820	9830	9820	35
630	20230801	103400	15620750	9820	9820	9820	9820	0
631	20230801	103300	15620750	9820	9820	9820	9820	1
632	20230801	103200	15610930	9830	9830	9830	9830	33
633	20230801	103100	15286540	9820	9820	9820	9820	1
634	20230801	103000	15276720	9810	9810	9810	9810	0
635	20230801	102900	15276720	9810	9810	9810	9810	1
636	20230801	102800	15266910	9820	9820	9820	9820	4
637	20230801	102700	15227630	9820	9820	9820	9820	1
638	20230801	102600	15217810	9830	9830	9830	9830	33
639	20230801	102500	14893420	9830	9830	9830	9830	7
640	20230801	102400	14824610	9840	9840	9840	9840	9
641	20230801	102300	14736050	9790	9790	9790	9790	1
642	20230801	102200	14726260	9790	9790	9790	9790	0
643	20230801	102100	14726260	9790	9790	9790	9790	1
644	20230801	102000	14716470	9790	9790	9790	9790	0
645	20230801	101900	14716470	9790	9790	9790	9790	1
646	20230801	101800	14706680	9790	9790	9790	9790	0
647	20230801	101700	14706680	9790	9790	9790	9790	1
648	20230801	101600	14696890	9790	9790	9790	9790	0
649	20230801	101500	14696890	9790	9790	9790	9790	1
650	20230801	101400	14687100	9790	9790	9790	9790	1
651	20230801	101300	14677310	9790	9790	9790	9790	0
652	20230801	101200	14677310	9790	9790	9790	9790	1
653	20230801	101100	14667520	9790	9790	9790	9790	7
654	20230801	101000	14598990	9790	9790	9790	9790	0
655	20230801	100900	14598990	9790	9790	9790	9790	0
656	20230801	100800	14598990	9790	9790	9790	9790	0
657	20230801	100700	14598990	9790	9790	9790	9790	50
658	20230801	100600	14109490	9840	9840	9840	9840	0
659	20230801	100500	14109490	9840	9840	9840	9840	0
660	20230801	100400	14109490	9840	9840	9840	9840	0
661	20230801	100300	14109490	9840	9840	9840	9840	19
662	20230801	100200	13922530	9840	9840	9840	9840	0
663	20230801	100100	13922530	9840	9840	9840	9840	0
664	20230801	100000	13922530	9840	9840	9840	9840	0
665	20230801	095900	13922530	9840	9840	9840	9840	0
666	20230801	095800	13922530	9840	9840	9840	9840	0
667	20230801	095700	13922530	9840	9840	9840	9840	0
668	20230801	095600	13922530	9840	9840	9840	9840	0
669	20230801	095500	13922530	9840	9840	9840	9840	0
670	20230801	095400	13922530	9840	9840	9840	9840	0
671	20230801	095300	13922530	9840	9840	9840	9840	0
672	20230801	095200	13922530	9840	9840	9840	9840	0
673	20230801	095100	13922530	9840	9840	9840	9840	0
674	20230801	095000	13922530	9840	9840	9840	9840	0
675	20230801	094900	13922530	9840	9840	9840	9840	0
676	20230801	094800	13922530	9840	9840	9840	9840	0
677	20230801	094700	13922530	9840	9840	9840	9840	0
678	20230801	094600	13922530	9840	9840	9840	9840	0
679	20230801	094500	13922530	9840	9840	9840	9840	0
680	20230801	094400	13922530	9840	9840	9840	9840	100
681	20230801	094300	12938530	9840	9840	9840	9840	0
682	20230801	094200	12938530	9840	9840	9840	9840	0
683	20230801	094100	12938530	9840	9840	9840	9840	100
684	20230801	094000	11954530	9840	9840	9840	9840	0
685	20230801	093900	11954530	9840	9840	9840	9840	0
686	20230801	093800	11954530	9840	9840	9840	9840	0
687	20230801	093700	11954530	9840	9840	9840	9840	0
688	20230801	093600	11954530	9840	9840	9840	9840	2
689	20230801	093500	11934850	9790	9790	9790	9790	0
690	20230801	093400	11934850	9790	9800	9800	9790	4
691	20230801	093300	11895680	9800	9800	9800	9800	0
692	20230801	093200	11895680	9800	9800	9800	9800	2
693	20230801	093100	11876080	9820	9830	9830	9820	3
694	20230801	093000	11846600	9840	9820	9840	9820	7
695	20230801	092900	11777820	9770	9770	9770	9770	0
696	20230801	092800	11777820	9770	9770	9770	9770	0
697	20230801	092700	11777820	9770	9770	9770	9770	0
698	20230801	092600	11777820	9770	9770	9770	9770	0
699	20230801	092500	11777820	9770	9780	9780	9770	300
700	20230801	092400	8845370	9780	9780	9780	9780	0
701	20230801	092300	8845370	9780	9780	9780	9780	0
702	20230801	092200	8845370	9780	9780	9780	9780	0
703	20230801	092100	8845370	9780	9780	9780	9780	0
704	20230801	092000	8845370	9780	9780	9780	9780	0
705	20230801	091900	8845370	9780	9780	9780	9780	0
706	20230801	091800	8845370	9780	9780	9780	9780	0
707	20230801	091700	8845370	9780	9780	9780	9780	5
708	20230801	091600	8796470	9780	9780	9780	9780	0
709	20230801	091500	8796470	9780	9780	9780	9780	0
710	20230801	091400	8796470	9780	9780	9780	9780	0
711	20230801	091300	8796470	9780	9780	9780	9780	0
712	20230801	091200	8796470	9780	9780	9780	9780	0
713	20230801	091100	8796470	9780	9780	9780	9780	0
714	20230801	091000	8796470	9780	9780	9780	9780	451
715	20230801	090900	4385690	9780	9780	9780	9780	13
716	20230801	090800	4258550	9780	9780	9780	9780	0
717	20230801	090700	4258550	9780	9780	9780	9780	0
718	20230801	090600	4258550	9780	9780	9780	9780	0
719	20230801	090500	4258550	9780	9790	9790	9780	200
720	20230801	090400	2301250	9790	9790	9790	9790	0
721	20230801	090300	2301250	9790	9780	9790	9780	64
722	20230801	090200	1674790	9790	9800	9800	9790	151
723	20230801	090100	196000	9800	9800	9800	9800	6
724	20230801	090000	137200	9800	9800	9800	9800	14