KissMeData/439250/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	205900	22736010	9810	9810	9810	9810	1
3	20230802	205800	22736010	9810	9810	9810	9810	0
4	20230802	205700	22736010	9810	9810	9810	9810	0
5	20230802	205600	22736010	9810	9810	9810	9810	0
6	20230802	205500	22736010	9810	9810	9810	9810	0
7	20230802	205400	22736010	9810	9810	9810	9810	0
8	20230802	205300	22736010	9810	9810	9810	9810	0
9	20230802	205200	22736010	9810	9810	9810	9810	0
10	20230802	205100	22736010	9810	9810	9810	9810	0
11	20230802	205000	22736010	9810	9810	9810	9810	0
12	20230802	204900	22736010	9810	9810	9810	9810	0
13	20230802	204800	22736010	9810	9810	9810	9810	0
14	20230802	204700	22736010	9810	9810	9810	9810	0
15	20230802	204600	22736010	9810	9810	9810	9810	0
16	20230802	204500	22736010	9810	9810	9810	9810	0
17	20230802	204400	22736010	9810	9810	9810	9810	0
18	20230802	204300	22736010	9810	9810	9810	9810	0
19	20230802	204200	22736010	9810	9810	9810	9810	0
20	20230802	204100	22736010	9810	9810	9810	9810	0
21	20230802	204000	22736010	9810	9810	9810	9810	0
22	20230802	203900	22736010	9810	9810	9810	9810	0
23	20230802	203800	22736010	9810	9810	9810	9810	0
24	20230802	203700	22736010	9810	9810	9810	9810	0
25	20230802	203600	22736010	9810	9810	9810	9810	0
26	20230802	203500	22736010	9810	9810	9810	9810	0
27	20230802	203400	22736010	9810	9810	9810	9810	0
28	20230802	203300	22736010	9810	9810	9810	9810	0
29	20230802	203200	22736010	9810	9810	9810	9810	0
30	20230802	203100	22736010	9810	9810	9810	9810	0
31	20230802	203000	22736010	9810	9810	9810	9810	0
32	20230802	202900	22736010	9810	9810	9810	9810	1
33	20230802	202800	22736010	9810	9810	9810	9810	0
34	20230802	202700	22736010	9810	9810	9810	9810	0
35	20230802	202600	22736010	9810	9810	9810	9810	0
36	20230802	202500	22736010	9810	9810	9810	9810	0
37	20230802	202400	22736010	9810	9810	9810	9810	0
38	20230802	202300	22736010	9810	9810	9810	9810	0
39	20230802	202200	22736010	9810	9810	9810	9810	0
40	20230802	202100	22736010	9810	9810	9810	9810	0
41	20230802	202000	22736010	9810	9810	9810	9810	0
42	20230802	201900	22736010	9810	9810	9810	9810	0
43	20230802	201800	22736010	9810	9810	9810	9810	0
44	20230802	201700	22736010	9810	9810	9810	9810	0
45	20230802	201600	22736010	9810	9810	9810	9810	0
46	20230802	201500	22736010	9810	9810	9810	9810	0
47	20230802	201400	22736010	9810	9810	9810	9810	0
48	20230802	201300	22736010	9810	9810	9810	9810	0
49	20230802	201200	22736010	9810	9810	9810	9810	0
50	20230802	201100	22736010	9810	9810	9810	9810	0
51	20230802	201000	22736010	9810	9810	9810	9810	0
52	20230802	200900	22736010	9810	9810	9810	9810	0
53	20230802	200800	22736010	9810	9810	9810	9810	0
54	20230802	200700	22736010	9810	9810	9810	9810	0
55	20230802	200600	22736010	9810	9810	9810	9810	0
56	20230802	200500	22736010	9810	9810	9810	9810	0
57	20230802	200400	22736010	9810	9810	9810	9810	0
58	20230802	200300	22736010	9810	9810	9810	9810	0
59	20230802	200200	22736010	9810	9810	9810	9810	0
60	20230802	200100	22736010	9810	9810	9810	9810	0
61	20230802	200000	22736010	9810	9810	9810	9810	0
62	20230802	195900	22736010	9810	9810	9810	9810	1
63	20230802	195800	22736010	9810	9810	9810	9810	0
64	20230802	195700	22736010	9810	9810	9810	9810	0
65	20230802	195600	22736010	9810	9810	9810	9810	0
66	20230802	195500	22736010	9810	9810	9810	9810	0
67	20230802	195400	22736010	9810	9810	9810	9810	0
68	20230802	195300	22736010	9810	9810	9810	9810	0
69	20230802	195200	22736010	9810	9810	9810	9810	0
70	20230802	195100	22736010	9810	9810	9810	9810	0
71	20230802	195000	22736010	9810	9810	9810	9810	0
72	20230802	194900	22736010	9810	9810	9810	9810	0
73	20230802	194800	22736010	9810	9810	9810	9810	0
74	20230802	194700	22736010	9810	9810	9810	9810	0
75	20230802	194600	22736010	9810	9810	9810	9810	0
76	20230802	194500	22736010	9810	9810	9810	9810	0
77	20230802	194400	22736010	9810	9810	9810	9810	0
78	20230802	194300	22736010	9810	9810	9810	9810	0
79	20230802	194200	22736010	9810	9810	9810	9810	0
80	20230802	194100	22736010	9810	9810	9810	9810	0
81	20230802	194000	22736010	9810	9810	9810	9810	0
82	20230802	193900	22736010	9810	9810	9810	9810	0
83	20230802	193800	22736010	9810	9810	9810	9810	0
84	20230802	193700	22736010	9810	9810	9810	9810	0
85	20230802	193600	22736010	9810	9810	9810	9810	0
86	20230802	193500	22736010	9810	9810	9810	9810	0
87	20230802	193400	22736010	9810	9810	9810	9810	0
88	20230802	193300	22736010	9810	9810	9810	9810	0
89	20230802	193200	22736010	9810	9810	9810	9810	0
90	20230802	193100	22736010	9810	9810	9810	9810	0
91	20230802	193000	22736010	9810	9810	9810	9810	0
92	20230802	192900	22736010	9810	9810	9810	9810	1
93	20230802	192800	22736010	9810	9810	9810	9810	0
94	20230802	192700	22736010	9810	9810	9810	9810	0
95	20230802	192600	22736010	9810	9810	9810	9810	0
96	20230802	192500	22736010	9810	9810	9810	9810	0
97	20230802	192400	22736010	9810	9810	9810	9810	0
98	20230802	192300	22736010	9810	9810	9810	9810	0
99	20230802	192200	22736010	9810	9810	9810	9810	0
100	20230802	192100	22736010	9810	9810	9810	9810	0
101	20230802	192000	22736010	9810	9810	9810	9810	0
102	20230802	191900	22736010	9810	9810	9810	9810	0
103	20230802	191800	22736010	9810	9810	9810	9810	0
104	20230802	191700	22736010	9810	9810	9810	9810	0
105	20230802	191600	22736010	9810	9810	9810	9810	0
106	20230802	191500	22736010	9810	9810	9810	9810	0
107	20230802	191400	22736010	9810	9810	9810	9810	0
108	20230802	191300	22736010	9810	9810	9810	9810	0
109	20230802	191200	22736010	9810	9810	9810	9810	0
110	20230802	191100	22736010	9810	9810	9810	9810	0
111	20230802	191000	22736010	9810	9810	9810	9810	0
112	20230802	190900	22736010	9810	9810	9810	9810	0
113	20230802	190800	22736010	9810	9810	9810	9810	0
114	20230802	190700	22736010	9810	9810	9810	9810	0
115	20230802	190600	22736010	9810	9810	9810	9810	0
116	20230802	190500	22736010	9810	9810	9810	9810	0
117	20230802	190400	22736010	9810	9810	9810	9810	0
118	20230802	190300	22736010	9810	9810	9810	9810	0
119	20230802	190200	22736010	9810	9810	9810	9810	0
120	20230802	190100	22736010	9810	9810	9810	9810	0
121	20230802	190000	22736010	9810	9810	9810	9810	0
122	20230802	185900	22736010	9810	9810	9810	9810	1
123	20230802	185800	22736010	9810	9810	9810	9810	0
124	20230802	185700	22736010	9810	9810	9810	9810	0
125	20230802	185600	22736010	9810	9810	9810	9810	0
126	20230802	185500	22736010	9810	9810	9810	9810	0
127	20230802	185400	22736010	9810	9810	9810	9810	0
128	20230802	185300	22736010	9810	9810	9810	9810	0
129	20230802	185200	22736010	9810	9810	9810	9810	0
130	20230802	185100	22736010	9810	9810	9810	9810	0
131	20230802	185000	22736010	9810	9810	9810	9810	0
132	20230802	184900	22736010	9810	9810	9810	9810	0
133	20230802	184800	22736010	9810	9810	9810	9810	0
134	20230802	184700	22736010	9810	9810	9810	9810	0
135	20230802	184600	22736010	9810	9810	9810	9810	0
136	20230802	184500	22736010	9810	9810	9810	9810	0
137	20230802	184400	22736010	9810	9810	9810	9810	0
138	20230802	184300	22736010	9810	9810	9810	9810	0
139	20230802	184200	22736010	9810	9810	9810	9810	0
140	20230802	184100	22736010	9810	9810	9810	9810	0
141	20230802	184000	22736010	9810	9810	9810	9810	0
142	20230802	183900	22736010	9810	9810	9810	9810	0
143	20230802	183800	22736010	9810	9810	9810	9810	0
144	20230802	183700	22736010	9810	9810	9810	9810	0
145	20230802	183600	22736010	9810	9810	9810	9810	0
146	20230802	183500	22736010	9810	9810	9810	9810	0
147	20230802	183400	22736010	9810	9810	9810	9810	0
148	20230802	183300	22736010	9810	9810	9810	9810	0
149	20230802	183200	22736010	9810	9810	9810	9810	0
150	20230802	183100	22736010	9810	9810	9810	9810	0
151	20230802	183000	22736010	9810	9810	9810	9810	0
152	20230802	182900	22736010	9810	9810	9810	9810	1
153	20230802	182800	22736010	9810	9810	9810	9810	0
154	20230802	182700	22736010	9810	9810	9810	9810	0
155	20230802	182600	22736010	9810	9810	9810	9810	0
156	20230802	182500	22736010	9810	9810	9810	9810	0
157	20230802	182400	22736010	9810	9810	9810	9810	0
158	20230802	182300	22736010	9810	9810	9810	9810	0
159	20230802	182200	22736010	9810	9810	9810	9810	0
160	20230802	182100	22736010	9810	9810	9810	9810	0
161	20230802	182000	22736010	9810	9810	9810	9810	0
162	20230802	181900	22736010	9810	9810	9810	9810	0
163	20230802	181800	22736010	9810	9810	9810	9810	0
164	20230802	181700	22736010	9810	9810	9810	9810	0
165	20230802	181600	22736010	9810	9810	9810	9810	0
166	20230802	181500	22736010	9810	9810	9810	9810	0
167	20230802	181400	22736010	9810	9810	9810	9810	0
168	20230802	181300	22736010	9810	9810	9810	9810	0
169	20230802	181200	22736010	9810	9810	9810	9810	0
170	20230802	181100	22736010	9810	9810	9810	9810	0
171	20230802	181000	22736010	9810	9810	9810	9810	0
172	20230802	180900	22736010	9810	9810	9810	9810	0
173	20230802	180800	22736010	9810	9810	9810	9810	0
174	20230802	180700	22736010	9810	9810	9810	9810	0
175	20230802	180600	22736010	9810	9810	9810	9810	0
176	20230802	180500	22736010	9810	9810	9810	9810	0
177	20230802	180400	22736010	9810	9810	9810	9810	0
178	20230802	180300	22736010	9810	9810	9810	9810	0
179	20230802	180200	22736010	9810	9810	9810	9810	0
180	20230802	180100	22736010	9810	9810	9810	9810	0
181	20230802	180000	22736010	9810	9810	9810	9810	0
182	20230802	175900	22736010	9810	9810	9810	9810	1
183	20230802	175800	22736010	9810	9810	9810	9810	0
184	20230802	175700	22736010	9810	9810	9810	9810	0
185	20230802	175600	22736010	9810	9810	9810	9810	0
186	20230802	175500	22736010	9810	9810	9810	9810	0
187	20230802	175400	22736010	9810	9810	9810	9810	0
188	20230802	175300	22736010	9810	9810	9810	9810	0
189	20230802	175200	22736010	9810	9810	9810	9810	0
190	20230802	175100	22736010	9810	9810	9810	9810	0
191	20230802	175000	22736010	9810	9810	9810	9810	0
192	20230802	174900	22736010	9810	9810	9810	9810	0
193	20230802	174800	22736010	9810	9810	9810	9810	0
194	20230802	174700	22736010	9810	9810	9810	9810	0
195	20230802	174600	22736010	9810	9810	9810	9810	0
196	20230802	174500	22736010	9810	9810	9810	9810	0
197	20230802	174400	22736010	9810	9810	9810	9810	0
198	20230802	174300	22736010	9810	9810	9810	9810	0
199	20230802	174200	22736010	9810	9810	9810	9810	0
200	20230802	174100	22736010	9810	9810	9810	9810	0
201	20230802	174000	22736010	9810	9810	9810	9810	0
202	20230802	173900	22736010	9810	9810	9810	9810	0
203	20230802	173800	22736010	9810	9810	9810	9810	0
204	20230802	173700	22736010	9810	9810	9810	9810	0
205	20230802	173600	22736010	9810	9810	9810	9810	0
206	20230802	173500	22736010	9810	9810	9810	9810	0
207	20230802	173400	22736010	9810	9810	9810	9810	0
208	20230802	173300	22736010	9810	9810	9810	9810	0
209	20230802	173200	22736010	9810	9810	9810	9810	0
210	20230802	173100	22736010	9810	9810	9810	9810	0
211	20230802	173000	22736010	9810	9810	9810	9810	0
212	20230802	172900	22736010	9810	9810	9810	9810	1
213	20230802	172800	22736010	9810	9810	9810	9810	0
214	20230802	172700	22736010	9810	9810	9810	9810	0
215	20230802	172600	22736010	9810	9810	9810	9810	0
216	20230802	172500	22736010	9810	9810	9810	9810	0
217	20230802	172400	22736010	9810	9810	9810	9810	0
218	20230802	172300	22736010	9810	9810	9810	9810	0
219	20230802	172200	22736010	9810	9810	9810	9810	0
220	20230802	172100	22736010	9810	9810	9810	9810	0
221	20230802	172000	22736010	9810	9810	9810	9810	0
222	20230802	171900	22736010	9810	9810	9810	9810	0
223	20230802	171800	22736010	9810	9810	9810	9810	0
224	20230802	171700	22736010	9810	9810	9810	9810	0
225	20230802	171600	22736010	9810	9810	9810	9810	0
226	20230802	171500	22736010	9810	9810	9810	9810	0
227	20230802	171400	22736010	9810	9810	9810	9810	0
228	20230802	171300	22736010	9810	9810	9810	9810	0
229	20230802	171200	22736010	9810	9810	9810	9810	0
230	20230802	171100	22736010	9810	9810	9810	9810	0
231	20230802	171000	22736010	9810	9810	9810	9810	0
232	20230802	170900	22736010	9810	9810	9810	9810	0
233	20230802	170800	22736010	9810	9810	9810	9810	0
234	20230802	170700	22736010	9810	9810	9810	9810	0
235	20230802	170600	22736010	9810	9810	9810	9810	0
236	20230802	170500	22736010	9810	9810	9810	9810	0
237	20230802	170400	22736010	9810	9810	9810	9810	0
238	20230802	170300	22736010	9810	9810	9810	9810	0
239	20230802	170200	22736010	9810	9810	9810	9810	0
240	20230802	170100	22736010	9810	9810	9810	9810	0
241	20230802	170000	22736010	9810	9810	9810	9810	0
242	20230802	165900	22736010	9810	9810	9810	9810	1
243	20230802	165800	22736010	9810	9810	9810	9810	0
244	20230802	165700	22736010	9810	9810	9810	9810	0
245	20230802	165600	22736010	9810	9810	9810	9810	0
246	20230802	165500	22736010	9810	9810	9810	9810	0
247	20230802	165400	22736010	9810	9810	9810	9810	0
248	20230802	165300	22736010	9810	9810	9810	9810	0
249	20230802	165200	22736010	9810	9810	9810	9810	0
250	20230802	165100	22736010	9810	9810	9810	9810	0
251	20230802	165000	22736010	9810	9810	9810	9810	0
252	20230802	164900	22736010	9810	9810	9810	9810	0
253	20230802	164800	22736010	9810	9810	9810	9810	0
254	20230802	164700	22736010	9810	9810	9810	9810	0
255	20230802	164600	22736010	9810	9810	9810	9810	0
256	20230802	164500	22736010	9810	9810	9810	9810	0
257	20230802	164400	22736010	9810	9810	9810	9810	0
258	20230802	164300	22736010	9810	9810	9810	9810	0
259	20230802	164200	22736010	9810	9810	9810	9810	0
260	20230802	164100	22736010	9810	9810	9810	9810	0
261	20230802	164000	22736010	9810	9810	9810	9810	0
262	20230802	163900	22736010	9810	9810	9810	9810	0
263	20230802	163800	22736010	9810	9810	9810	9810	0
264	20230802	163700	22736010	9810	9810	9810	9810	0
265	20230802	163600	22736010	9810	9810	9810	9810	0
266	20230802	163500	22736010	9810	9810	9810	9810	0
267	20230802	163400	22736010	9810	9810	9810	9810	0
268	20230802	163300	22736010	9810	9810	9810	9810	0
269	20230802	163200	22736010	9810	9810	9810	9810	0
270	20230802	163100	22736010	9810	9810	9810	9810	0
271	20230802	163000	22736010	9810	9810	9810	9810	0
272	20230802	162900	22736010	9810	9810	9810	9810	1
273	20230802	162800	22736010	9810	9810	9810	9810	0
274	20230802	162700	22736010	9810	9810	9810	9810	0
275	20230802	162600	22736010	9810	9810	9810	9810	0
276	20230802	162500	22736010	9810	9810	9810	9810	0
277	20230802	162400	22736010	9810	9810	9810	9810	0
278	20230802	162300	22736010	9810	9810	9810	9810	0
279	20230802	162200	22736010	9810	9810	9810	9810	0
280	20230802	162100	22736010	9810	9810	9810	9810	0
281	20230802	162000	22736010	9810	9810	9810	9810	0
282	20230802	161900	22736010	9810	9810	9810	9810	0
283	20230802	161800	22736010	9810	9810	9810	9810	0
284	20230802	161700	22736010	9810	9810	9810	9810	0
285	20230802	161600	22736010	9810	9810	9810	9810	0
286	20230802	161500	22736010	9810	9810	9810	9810	0
287	20230802	161400	22736010	9810	9810	9810	9810	0
288	20230802	161300	22736010	9810	9810	9810	9810	0
289	20230802	161200	22736010	9810	9810	9810	9810	0
290	20230802	161100	22736010	9810	9810	9810	9810	0
291	20230802	161000	22736010	9810	9810	9810	9810	0
292	20230802	160900	22736010	9810	9810	9810	9810	0
293	20230802	160800	22736010	9810	9810	9810	9810	0
294	20230802	160700	22736010	9810	9810	9810	9810	0
295	20230802	160600	22736010	9810	9810	9810	9810	0
296	20230802	160500	22736010	9810	9810	9810	9810	0
297	20230802	160400	22736010	9810	9810	9810	9810	0
298	20230802	160300	22736010	9810	9810	9810	9810	0
299	20230802	160200	22736010	9810	9810	9810	9810	0
300	20230802	160100	22736010	9810	9810	9810	9810	0
301	20230802	160000	22736010	9810	9810	9810	9810	0
302	20230802	155900	22736010	9810	9810	9810	9810	1
303	20230802	155800	22736010	9810	9810	9810	9810	0
304	20230802	155700	22736010	9810	9810	9810	9810	0
305	20230802	155600	22736010	9810	9810	9810	9810	0
306	20230802	155500	22736010	9810	9810	9810	9810	0
307	20230802	155400	22736010	9810	9810	9810	9810	0
308	20230802	155300	22736010	9810	9810	9810	9810	0
309	20230802	155200	22736010	9810	9810	9810	9810	0
310	20230802	155100	22736010	9810	9810	9810	9810	0
311	20230802	155000	22736010	9810	9810	9810	9810	0
312	20230802	154900	22736010	9810	9810	9810	9810	0
313	20230802	154800	22736010	9810	9810	9810	9810	0
314	20230802	154700	22736010	9810	9810	9810	9810	0
315	20230802	154600	22736010	9810	9810	9810	9810	0
316	20230802	154500	22736010	9810	9810	9810	9810	0
317	20230802	154400	22736010	9810	9810	9810	9810	0
318	20230802	154300	22736010	9810	9810	9810	9810	0
319	20230802	154200	22736010	9810	9810	9810	9810	0
320	20230802	154100	22736010	9810	9810	9810	9810	0
321	20230802	154000	22736010	9810	9810	9810	9810	0
322	20230802	153900	22736010	9810	9810	9810	9810	0
323	20230802	153800	22736010	9810	9810	9810	9810	0
324	20230802	153700	22736010	9810	9810	9810	9810	0
325	20230802	153600	22736010	9810	9810	9810	9810	0
326	20230802	153500	22736010	9810	9810	9810	9810	0
327	20230802	153400	22736010	9810	9810	9810	9810	0
328	20230802	153300	22736010	9810	9810	9810	9810	0
329	20230802	153200	22736010	9810	9810	9810	9810	0
330	20230802	153100	22736010	9810	9810	9810	9810	0
331	20230802	153000	22736010	9810	9810	9810	9810	1
332	20230802	152900	22726200	9820	9820	9820	9820	0
333	20230802	152800	22726200	9820	9820	9820	9820	0
334	20230802	152700	22726200	9820	9820	9820	9820	0
335	20230802	152600	22726200	9820	9820	9820	9820	0
336	20230802	152500	22726200	9820	9820	9820	9820	0
337	20230802	152400	22726200	9820	9820	9820	9820	0
338	20230802	152300	22726200	9820	9820	9820	9820	0
339	20230802	152200	22726200	9820	9820	9820	9820	0
340	20230802	152100	22726200	9820	9820	9820	9820	0
341	20230802	152000	22726200	9820	9820	9820	9820	0
342	20230802	151900	22726200	9820	9820	9820	9820	0
343	20230802	151800	22726200	9820	9820	9820	9820	0
344	20230802	151700	22726200	9820	9820	9820	9820	0
345	20230802	151600	22726200	9820	9820	9820	9820	1
346	20230802	151500	22716380	9800	9800	9800	9800	0
347	20230802	151400	22716380	9800	9800	9800	9800	56
348	20230802	151300	22167580	9800	9800	9800	9800	0
349	20230802	151200	22167580	9800	9800	9800	9800	4
350	20230802	151100	22128380	9800	9800	9800	9800	0
351	20230802	151000	22128380	9800	9800	9800	9800	0
352	20230802	150900	22128380	9800	9800	9800	9800	52
353	20230802	150800	21618780	9810	9810	9810	9810	50
354	20230802	150700	21128280	9820	9820	9820	9820	0
355	20230802	150600	21128280	9820	9820	9820	9820	0
356	20230802	150500	21128280	9820	9820	9820	9820	0
357	20230802	150400	21128280	9820	9820	9820	9820	0
358	20230802	150300	21128280	9820	9820	9820	9820	0
359	20230802	150200	21128280	9820	9820	9820	9820	0
360	20230802	150100	21128280	9820	9820	9820	9820	0
361	20230802	150000	21128280	9820	9820	9820	9820	1
362	20230802	145900	21118460	9820	9820	9820	9820	0
363	20230802	145800	21118460	9820	9820	9820	9820	0
364	20230802	145700	21118460	9820	9820	9820	9820	0
365	20230802	145600	21118460	9820	9820	9820	9820	0
366	20230802	145500	21118460	9820	9820	9820	9820	0
367	20230802	145400	21118460	9820	9820	9820	9820	0
368	20230802	145300	21118460	9820	9820	9820	9820	0
369	20230802	145200	21118460	9820	9820	9820	9820	0
370	20230802	145100	21118460	9820	9820	9820	9820	0
371	20230802	145000	21118460	9820	9820	9820	9820	1
372	20230802	144900	21108640	9800	9800	9800	9800	0
373	20230802	144800	21108640	9800	9800	9800	9800	0
374	20230802	144700	21108640	9800	9800	9800	9800	0
375	20230802	144600	21108640	9800	9800	9800	9800	0
376	20230802	144500	21108640	9800	9800	9800	9800	0
377	20230802	144400	21108640	9800	9800	9800	9800	0
378	20230802	144300	21108640	9800	9800	9800	9800	0
379	20230802	144200	21108640	9800	9800	9800	9800	5
380	20230802	144100	21059640	9800	9800	9800	9800	0
381	20230802	144000	21059640	9800	9800	9800	9800	0
382	20230802	143900	21059640	9800	9800	9800	9800	0
383	20230802	143800	21059640	9800	9800	9800	9800	0
384	20230802	143700	21059640	9800	9800	9800	9800	0
385	20230802	143600	21059640	9800	9800	9800	9800	0
386	20230802	143500	21059640	9800	9800	9800	9800	0
387	20230802	143400	21059640	9800	9800	9800	9800	0
388	20230802	143300	21059640	9800	9800	9800	9800	0
389	20230802	143200	21059640	9800	9800	9800	9800	0
390	20230802	143100	21059640	9800	9800	9800	9800	0
391	20230802	143000	21059640	9800	9800	9800	9800	0
392	20230802	142900	21059640	9800	9800	9800	9800	0
393	20230802	142800	21059640	9800	9800	9800	9800	0
394	20230802	142700	21059640	9800	9800	9800	9800	0
395	20230802	142600	21059640	9800	9800	9800	9800	0
396	20230802	142500	21059640	9800	9800	9800	9800	0
397	20230802	142400	21059640	9800	9800	9800	9800	0
398	20230802	142300	21059640	9800	9800	9800	9800	0
399	20230802	142200	21059640	9800	9800	9800	9800	0
400	20230802	142100	21059640	9800	9800	9800	9800	0
401	20230802	142000	21059640	9800	9800	9800	9800	0
402	20230802	141900	21059640	9800	9800	9800	9800	0
403	20230802	141800	21059640	9800	9800	9800	9800	0
404	20230802	141700	21059640	9800	9800	9800	9800	0
405	20230802	141600	21059640	9800	9800	9800	9800	0
406	20230802	141500	21059640	9800	9800	9800	9800	79
407	20230802	141400	20285440	9800	9800	9800	9800	0
408	20230802	141300	20285440	9800	9800	9800	9800	0
409	20230802	141200	20285440	9800	9800	9800	9800	0
410	20230802	141100	20285440	9800	9800	9800	9800	0
411	20230802	141000	20285440	9800	9800	9800	9800	0
412	20230802	140900	20285440	9800	9800	9800	9800	0
413	20230802	140800	20285440	9800	9800	9800	9800	0
414	20230802	140700	20285440	9800	9800	9800	9800	0
415	20230802	140600	20285440	9800	9800	9800	9800	0
416	20230802	140500	20285440	9800	9800	9800	9800	0
417	20230802	140400	20285440	9800	9800	9800	9800	0
418	20230802	140300	20285440	9800	9800	9800	9800	0
419	20230802	140200	20285440	9800	9800	9800	9800	1
420	20230802	140100	20275640	9790	9790	9790	9790	0
421	20230802	140000	20275640	9790	9790	9790	9790	0
422	20230802	135900	20275640	9790	9790	9790	9790	0
423	20230802	135800	20275640	9790	9790	9790	9790	0
424	20230802	135700	20275640	9790	9790	9790	9790	0
425	20230802	135600	20275640	9790	9790	9790	9790	0
426	20230802	135500	20275640	9790	9790	9790	9790	0
427	20230802	135400	20275640	9790	9790	9790	9790	0
428	20230802	135300	20275640	9790	9790	9790	9790	0
429	20230802	135200	20275640	9790	9790	9790	9790	0
430	20230802	135100	20275640	9790	9790	9790	9790	0
431	20230802	135000	20275640	9790	9790	9790	9790	5
432	20230802	134900	20226690	9800	9800	9800	9800	6
433	20230802	134800	20167890	9800	9800	9800	9800	1
434	20230802	134700	20158090	9790	9790	9790	9790	0
435	20230802	134600	20158090	9790	9790	9790	9790	0
436	20230802	134500	20158090	9790	9790	9790	9790	0
437	20230802	134400	20158090	9790	9790	9790	9790	0
438	20230802	134300	20158090	9790	9790	9790	9790	8
439	20230802	134200	20079770	9800	9800	9800	9800	0
440	20230802	134100	20079770	9800	9800	9800	9800	0
441	20230802	134000	20079770	9800	9800	9800	9800	35
442	20230802	133900	19736770	9820	9820	9820	9820	0
443	20230802	133800	19736770	9820	9820	9820	9820	0
444	20230802	133700	19736770	9820	9820	9820	9820	0
445	20230802	133600	19736770	9820	9820	9820	9820	0
446	20230802	133500	19736770	9820	9820	9820	9820	0
447	20230802	133400	19736770	9820	9820	9820	9820	0
448	20230802	133300	19736770	9820	9820	9820	9820	0
449	20230802	133200	19736770	9820	9820	9820	9820	0
450	20230802	133100	19736770	9820	9820	9820	9820	0
451	20230802	133000	19736770	9820	9820	9820	9820	0
452	20230802	132900	19736770	9820	9820	9820	9820	0
453	20230802	132800	19736770	9820	9820	9820	9820	0
454	20230802	132700	19736770	9820	9820	9820	9820	0
455	20230802	132600	19736770	9820	9820	9820	9820	0
456	20230802	132500	19736770	9820	9820	9820	9820	0
457	20230802	132400	19736770	9820	9820	9820	9820	0
458	20230802	132300	19736770	9820	9820	9820	9820	0
459	20230802	132200	19736770	9820	9820	9820	9820	0
460	20230802	132100	19736770	9820	9820	9820	9820	0
461	20230802	132000	19736770	9820	9820	9820	9820	0
462	20230802	131900	19736770	9820	9820	9820	9820	0
463	20230802	131800	19736770	9820	9820	9820	9820	0
464	20230802	131700	19736770	9820	9820	9820	9820	0
465	20230802	131600	19736770	9820	9820	9820	9820	0
466	20230802	131500	19736770	9820	9820	9820	9820	0
467	20230802	131400	19736770	9820	9820	9820	9820	1
468	20230802	131300	19726950	9800	9800	9800	9800	0
469	20230802	131200	19726950	9800	9800	9800	9800	0
470	20230802	131100	19726950	9800	9800	9800	9800	0
471	20230802	131000	19726950	9800	9800	9800	9800	0
472	20230802	130900	19726950	9800	9800	9800	9800	0
473	20230802	130800	19726950	9800	9800	9800	9800	0
474	20230802	130700	19726950	9800	9800	9800	9800	0
475	20230802	130600	19726950	9800	9800	9800	9800	0
476	20230802	130500	19726950	9800	9800	9800	9800	0
477	20230802	130400	19726950	9800	9800	9800	9800	0
478	20230802	130300	19726950	9800	9800	9800	9800	0
479	20230802	130200	19726950	9800	9800	9800	9800	0
480	20230802	130100	19726950	9800	9800	9800	9800	243
481	20230802	130000	17345550	9800	9800	9800	9800	0
482	20230802	125900	17345550	9800	9800	9800	9800	0
483	20230802	125800	17345550	9800	9800	9800	9800	0
484	20230802	125700	17345550	9800	9800	9800	9800	0
485	20230802	125600	17345550	9800	9800	9800	9800	0
486	20230802	125500	17345550	9800	9800	9800	9800	0
487	20230802	125400	17345550	9800	9800	9800	9800	0
488	20230802	125300	17345550	9800	9800	9800	9800	0
489	20230802	125200	17345550	9800	9800	9800	9800	0
490	20230802	125100	17345550	9800	9800	9800	9800	0
491	20230802	125000	17345550	9800	9800	9800	9800	0
492	20230802	124900	17345550	9800	9800	9800	9800	0
493	20230802	124800	17345550	9800	9800	9800	9800	0
494	20230802	124700	17345550	9800	9800	9800	9800	0
495	20230802	124600	17345550	9800	9800	9800	9800	0
496	20230802	124500	17345550	9800	9800	9800	9800	0
497	20230802	124400	17345550	9800	9800	9800	9800	0
498	20230802	124300	17345550	9800	9800	9800	9800	0
499	20230802	124200	17345550	9800	9800	9800	9800	0
500	20230802	124100	17345550	9800	9800	9800	9800	0
501	20230802	124000	17345550	9800	9800	9800	9800	0
502	20230802	123900	17345550	9800	9800	9800	9800	0
503	20230802	123800	17345550	9800	9800	9800	9800	0
504	20230802	123700	17345550	9800	9800	9800	9800	0
505	20230802	123600	17345550	9800	9800	9800	9800	0
506	20230802	123500	17345550	9800	9800	9800	9800	0
507	20230802	123400	17345550	9800	9800	9800	9800	0
508	20230802	123300	17345550	9800	9800	9800	9800	0
509	20230802	123200	17345550	9800	9800	9800	9800	0
510	20230802	123100	17345550	9800	9800	9800	9800	0
511	20230802	123000	17345550	9800	9800	9800	9800	0
512	20230802	122900	17345550	9800	9800	9800	9800	0
513	20230802	122800	17345550	9800	9800	9800	9800	0
514	20230802	122700	17345550	9800	9800	9800	9800	0
515	20230802	122600	17345550	9800	9800	9800	9800	0
516	20230802	122500	17345550	9800	9800	9800	9800	0
517	20230802	122400	17345550	9800	9820	9820	9800	24
518	20230802	122300	17110330	9840	9840	9840	9840	0
519	20230802	122200	17110330	9840	9840	9840	9840	0
520	20230802	122100	17110330	9840	9840	9840	9840	0
521	20230802	122000	17110330	9840	9840	9840	9840	0
522	20230802	121900	17110330	9840	9840	9840	9840	0
523	20230802	121800	17110330	9840	9840	9840	9840	0
524	20230802	121700	17110330	9840	9840	9840	9840	0
525	20230802	121600	17110330	9840	9840	9840	9840	0
526	20230802	121500	17110330	9840	9840	9840	9840	0
527	20230802	121400	17110330	9840	9840	9840	9840	0
528	20230802	121300	17110330	9840	9840	9840	9840	0
529	20230802	121200	17110330	9840	9840	9840	9840	0
530	20230802	121100	17110330	9840	9840	9840	9840	0
531	20230802	121000	17110330	9840	9840	9840	9840	0
532	20230802	120900	17110330	9840	9840	9840	9840	0
533	20230802	120800	17110330	9840	9840	9840	9840	0
534	20230802	120700	17110330	9840	9840	9840	9840	0
535	20230802	120600	17110330	9840	9840	9840	9840	0
536	20230802	120500	17110330	9840	9840	9840	9840	0
537	20230802	120400	17110330	9840	9840	9840	9840	0
538	20230802	120300	17110330	9840	9840	9840	9840	0
539	20230802	120200	17110330	9840	9840	9840	9840	0
540	20230802	120100	17110330	9840	9840	9840	9840	0
541	20230802	120000	17110330	9840	9840	9840	9840	0
542	20230802	115900	17110330	9840	9840	9840	9840	0
543	20230802	115800	17110330	9840	9840	9840	9840	0
544	20230802	115700	17110330	9840	9840	9840	9840	0
545	20230802	115600	17110330	9840	9840	9840	9840	0
546	20230802	115500	17110330	9840	9840	9840	9840	0
547	20230802	115400	17110330	9840	9840	9840	9840	0
548	20230802	115300	17110330	9840	9840	9840	9840	0
549	20230802	115200	17110330	9840	9840	9840	9840	0
550	20230802	115100	17110330	9840	9840	9840	9840	0
551	20230802	115000	17110330	9840	9840	9840	9840	0
552	20230802	114900	17110330	9840	9840	9840	9840	0
553	20230802	114800	17110330	9840	9840	9840	9840	0
554	20230802	114700	17110330	9840	9840	9840	9840	0
555	20230802	114600	17110330	9840	9840	9840	9840	0
556	20230802	114500	17110330	9840	9840	9840	9840	0
557	20230802	114400	17110330	9840	9840	9840	9840	1
558	20230802	114300	17100490	9820	9820	9820	9820	4
559	20230802	114200	17061210	9840	9840	9840	9840	0
560	20230802	114100	17061210	9840	9840	9840	9840	0
561	20230802	114000	17061210	9840	9840	9840	9840	0
562	20230802	113900	17061210	9840	9840	9840	9840	0
563	20230802	113800	17061210	9840	9840	9840	9840	0
564	20230802	113700	17061210	9840	9840	9840	9840	0
565	20230802	113600	17061210	9840	9840	9840	9840	0
566	20230802	113500	17061210	9840	9840	9840	9840	0
567	20230802	113400	17061210	9840	9840	9840	9840	50
568	20230802	113300	16569210	9840	9840	9840	9840	0
569	20230802	113200	16569210	9840	9840	9840	9840	0
570	20230802	113100	16569210	9840	9840	9840	9840	0
571	20230802	113000	16569210	9840	9840	9840	9840	0
572	20230802	112900	16569210	9840	9840	9840	9840	0
573	20230802	112800	16569210	9840	9840	9840	9840	0
574	20230802	112700	16569210	9840	9840	9840	9840	50
575	20230802	112600	16077210	9840	9840	9840	9840	0
576	20230802	112500	16077210	9840	9840	9840	9840	0
577	20230802	112400	16077210	9840	9840	9840	9840	0
578	20230802	112300	16077210	9840	9840	9840	9840	0
579	20230802	112200	16077210	9840	9840	9840	9840	0
580	20230802	112100	16077210	9840	9840	9840	9840	0
581	20230802	112000	16077210	9840	9840	9840	9840	0
582	20230802	111900	16077210	9840	9840	9840	9840	0
583	20230802	111800	16077210	9840	9840	9840	9840	0
584	20230802	111700	16077210	9840	9840	9840	9840	0
585	20230802	111600	16077210	9840	9840	9840	9840	0
586	20230802	111500	16077210	9840	9840	9840	9840	0
587	20230802	111400	16077210	9840	9840	9840	9840	0
588	20230802	111300	16077210	9840	9840	9840	9840	0
589	20230802	111200	16077210	9840	9840	9840	9840	0
590	20230802	111100	16077210	9840	9840	9840	9840	0
591	20230802	111000	16077210	9840	9840	9840	9840	0
592	20230802	110900	16077210	9840	9840	9840	9840	0
593	20230802	110800	16077210	9840	9840	9840	9840	0
594	20230802	110700	16077210	9840	9840	9840	9840	0
595	20230802	110600	16077210	9840	9840	9840	9840	0
596	20230802	110500	16077210	9840	9840	9840	9840	0
597	20230802	110400	16077210	9840	9840	9840	9840	0
598	20230802	110300	16077210	9840	9840	9840	9840	0
599	20230802	110200	16077210	9840	9840	9840	9840	1
600	20230802	110100	16067370	9830	9830	9830	9830	0
601	20230802	110000	16067370	9830	9830	9830	9830	0
602	20230802	105900	16067370	9830	9830	9830	9830	0
603	20230802	105800	16067370	9830	9830	9830	9830	5
604	20230802	105700	16018220	9840	9840	9840	9840	0
605	20230802	105600	16018220	9840	9840	9840	9840	0
606	20230802	105500	16018220	9840	9840	9840	9840	0
607	20230802	105400	16018220	9840	9840	9840	9840	0
608	20230802	105300	16018220	9840	9840	9840	9840	0
609	20230802	105200	16018220	9840	9840	9840	9840	0
610	20230802	105100	16018220	9840	9840	9840	9840	0
611	20230802	105000	16018220	9840	9840	9840	9840	0
612	20230802	104900	16018220	9840	9840	9840	9840	0
613	20230802	104800	16018220	9840	9840	9840	9840	0
614	20230802	104700	16018220	9840	9840	9840	9840	0
615	20230802	104600	16018220	9840	9840	9840	9840	0
616	20230802	104500	16018220	9840	9840	9840	9840	1
617	20230802	104400	16008380	9780	9790	9790	9780	150
618	20230802	104300	14540240	9840	9840	9840	9840	0
619	20230802	104200	14540240	9840	9840	9840	9840	0
620	20230802	104100	14540240	9840	9840	9840	9840	0
621	20230802	104000	14540240	9840	9840	9840	9840	0
622	20230802	103900	14540240	9840	9840	9840	9840	0
623	20230802	103800	14540240	9840	9840	9840	9840	0
624	20230802	103700	14540240	9840	9840	9840	9840	0
625	20230802	103600	14540240	9840	9840	9840	9840	0
626	20230802	103500	14540240	9840	9840	9840	9840	1
627	20230802	103400	14530400	9790	9790	9790	9790	0
628	20230802	103300	14530400	9790	9790	9790	9790	0
629	20230802	103200	14530400	9790	9790	9790	9790	0
630	20230802	103100	14530400	9790	9790	9790	9790	0
631	20230802	103000	14530400	9790	9790	9790	9790	0
632	20230802	102900	14530400	9790	9790	9790	9790	0
633	20230802	102800	14530400	9790	9790	9790	9790	0
634	20230802	102700	14530400	9790	9790	9790	9790	0
635	20230802	102600	14530400	9790	9790	9790	9790	0
636	20230802	102500	14530400	9790	9790	9790	9790	0
637	20230802	102400	14530400	9790	9790	9790	9790	0
638	20230802	102300	14530400	9790	9790	9790	9790	0
639	20230802	102200	14530400	9790	9790	9790	9790	4
640	20230802	102100	14491240	9790	9790	9790	9790	0
641	20230802	102000	14491240	9790	9790	9790	9790	0
642	20230802	101900	14491240	9790	9790	9790	9790	0
643	20230802	101800	14491240	9790	9790	9790	9790	0
644	20230802	101700	14491240	9790	9790	9790	9790	0
645	20230802	101600	14491240	9790	9790	9790	9790	0
646	20230802	101500	14491240	9790	9790	9790	9790	0
647	20230802	101400	14491240	9790	9790	9790	9790	0
648	20230802	101300	14491240	9790	9790	9790	9790	0
649	20230802	101200	14491240	9790	9790	9790	9790	4
650	20230802	101100	14452080	9840	9840	9840	9840	0
651	20230802	101000	14452080	9840	9840	9840	9840	0
652	20230802	100900	14452080	9840	9840	9840	9840	0
653	20230802	100800	14452080	9840	9840	9840	9840	0
654	20230802	100700	14452080	9840	9840	9840	9840	0
655	20230802	100600	14452080	9840	9840	9840	9840	0
656	20230802	100500	14452080	9840	9840	9840	9840	0
657	20230802	100400	14452080	9840	9840	9840	9840	0
658	20230802	100300	14452080	9840	9840	9840	9840	0
659	20230802	100200	14452080	9840	9840	9840	9840	0
660	20230802	100100	14452080	9840	9840	9840	9840	12
661	20230802	100000	14334000	9780	9780	9780	9780	0
662	20230802	095900	14334000	9780	9780	9780	9780	0
663	20230802	095800	14334000	9780	9780	9780	9780	0
664	20230802	095700	14334000	9780	9780	9780	9780	0
665	20230802	095600	14334000	9780	9780	9780	9780	0
666	20230802	095500	14334000	9780	9780	9780	9780	0
667	20230802	095400	14334000	9780	9780	9780	9780	0
668	20230802	095300	14334000	9780	9780	9780	9780	0
669	20230802	095200	14334000	9780	9780	9780	9780	0
670	20230802	095100	14334000	9780	9780	9780	9780	0
671	20230802	095000	14334000	9780	9780	9780	9780	0
672	20230802	094900	14334000	9780	9790	9790	9780	200
673	20230802	094800	12377900	9840	9840	9840	9840	0
674	20230802	094700	12377900	9840	9840	9840	9840	0
675	20230802	094600	12377900	9840	9840	9840	9840	0
676	20230802	094500	12377900	9840	9840	9840	9840	64
677	20230802	094400	11748140	9780	9780	9780	9780	0
678	20230802	094300	11748140	9780	9780	9780	9780	200
679	20230802	094200	9792140	9780	9840	9840	9780	501
680	20230802	094100	4887580	9840	9840	9840	9840	0
681	20230802	094000	4887580	9840	9840	9840	9840	0
682	20230802	093900	4887580	9840	9840	9840	9840	0
683	20230802	093800	4887580	9840	9840	9840	9840	0
684	20230802	093700	4887580	9840	9840	9840	9840	0
685	20230802	093600	4887580	9840	9840	9840	9840	0
686	20230802	093500	4887580	9840	9840	9840	9840	0
687	20230802	093400	4887580	9840	9840	9840	9840	0
688	20230802	093300	4887580	9840	9840	9840	9840	0
689	20230802	093200	4887580	9840	9840	9840	9840	0
690	20230802	093100	4887580	9840	9840	9840	9840	0
691	20230802	093000	4887580	9840	9840	9840	9840	2
692	20230802	092900	4867900	9830	9830	9830	9830	0
693	20230802	092800	4867900	9830	9830	9830	9830	0
694	20230802	092700	4867900	9830	9830	9830	9830	0
695	20230802	092600	4867900	9830	9830	9830	9830	0
696	20230802	092500	4867900	9830	9830	9830	9830	0
697	20230802	092400	4867900	9830	9830	9830	9830	0
698	20230802	092300	4867900	9830	9830	9830	9830	0
699	20230802	092200	4867900	9830	9830	9830	9830	0
700	20230802	092100	4867900	9830	9830	9830	9830	310
701	20230802	092000	1820600	9840	9840	9840	9840	0
702	20230802	091900	1820600	9840	9840	9840	9840	0
703	20230802	091800	1820600	9840	9840	9840	9840	50
704	20230802	091700	1328600	9840	9840	9840	9840	0
705	20230802	091600	1328600	9840	9840	9840	9840	0
706	20230802	091500	1328600	9840	9840	9840	9840	0
707	20230802	091400	1328600	9840	9840	9840	9840	0
708	20230802	091300	1328600	9840	9840	9840	9840	0
709	20230802	091200	1328600	9840	9840	9840	9840	8
710	20230802	091100	1249880	9840	9840	9840	9840	0
711	20230802	091000	1249880	9840	9850	9850	9840	109
712	20230802	090900	177300	9850	9850	9850	9850	0
713	20230802	090800	177300	9850	9850	9850	9850	18
714	20230802	090700	0	9850	9850	9850	9850	0
715	20230802	090600	0	9850	9850	9850	9850	0
716	20230802	090500	0	9850	9850	9850	9850	0
717	20230802	090400	0	9850	9850	9850	9850	0
718	20230802	090300	0	9850	9850	9850	9850	0
719	20230802	090200	0	9850	9850	9850	9850	0
720	20230802	090100	0	9850	9850	9850	9850	0
721	20230802	090000	0	9850	9850	9850	9850	0