KissMeData/439250/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	205300	45885370	9770	9770	9770	9770	150
3	20230803	205200	45885370	9770	9770	9770	9770	0
4	20230803	205100	45885370	9770	9770	9770	9770	0
5	20230803	205000	45885370	9770	9770	9770	9770	0
6	20230803	204900	45885370	9770	9770	9770	9770	0
7	20230803	204800	45885370	9770	9770	9770	9770	0
8	20230803	204700	45885370	9770	9770	9770	9770	0
9	20230803	204600	45885370	9770	9770	9770	9770	0
10	20230803	204500	45885370	9770	9770	9770	9770	0
11	20230803	204400	45885370	9770	9770	9770	9770	0
12	20230803	204300	45885370	9770	9770	9770	9770	0
13	20230803	204200	45885370	9770	9770	9770	9770	0
14	20230803	204100	45885370	9770	9770	9770	9770	0
15	20230803	204000	45885370	9770	9770	9770	9770	0
16	20230803	203900	45885370	9770	9770	9770	9770	0
17	20230803	203800	45885370	9770	9770	9770	9770	0
18	20230803	203700	45885370	9770	9770	9770	9770	0
19	20230803	203600	45885370	9770	9770	9770	9770	0
20	20230803	203500	45885370	9770	9770	9770	9770	0
21	20230803	203400	45885370	9770	9770	9770	9770	0
22	20230803	203300	45885370	9770	9770	9770	9770	0
23	20230803	203200	45885370	9770	9770	9770	9770	0
24	20230803	203100	45885370	9770	9770	9770	9770	0
25	20230803	203000	45885370	9770	9770	9770	9770	0
26	20230803	202900	45885370	9770	9770	9770	9770	0
27	20230803	202800	45885370	9770	9770	9770	9770	0
28	20230803	202700	45885370	9770	9770	9770	9770	0
29	20230803	202600	45885370	9770	9770	9770	9770	0
30	20230803	202500	45885370	9770	9770	9770	9770	0
31	20230803	202400	45885370	9770	9770	9770	9770	0
32	20230803	202300	45885370	9770	9770	9770	9770	150
33	20230803	202200	45885370	9770	9770	9770	9770	0
34	20230803	202100	45885370	9770	9770	9770	9770	0
35	20230803	202000	45885370	9770	9770	9770	9770	0
36	20230803	201900	45885370	9770	9770	9770	9770	0
37	20230803	201800	45885370	9770	9770	9770	9770	0
38	20230803	201700	45885370	9770	9770	9770	9770	0
39	20230803	201600	45885370	9770	9770	9770	9770	0
40	20230803	201500	45885370	9770	9770	9770	9770	0
41	20230803	201400	45885370	9770	9770	9770	9770	0
42	20230803	201300	45885370	9770	9770	9770	9770	0
43	20230803	201200	45885370	9770	9770	9770	9770	0
44	20230803	201100	45885370	9770	9770	9770	9770	0
45	20230803	201000	45885370	9770	9770	9770	9770	0
46	20230803	200900	45885370	9770	9770	9770	9770	0
47	20230803	200800	45885370	9770	9770	9770	9770	0
48	20230803	200700	45885370	9770	9770	9770	9770	0
49	20230803	200600	45885370	9770	9770	9770	9770	0
50	20230803	200500	45885370	9770	9770	9770	9770	0
51	20230803	200400	45885370	9770	9770	9770	9770	0
52	20230803	200300	45885370	9770	9770	9770	9770	0
53	20230803	200200	45885370	9770	9770	9770	9770	0
54	20230803	200100	45885370	9770	9770	9770	9770	0
55	20230803	200000	45885370	9770	9770	9770	9770	0
56	20230803	195900	45885370	9770	9770	9770	9770	0
57	20230803	195800	45885370	9770	9770	9770	9770	0
58	20230803	195700	45885370	9770	9770	9770	9770	0
59	20230803	195600	45885370	9770	9770	9770	9770	0
60	20230803	195500	45885370	9770	9770	9770	9770	0
61	20230803	195400	45885370	9770	9770	9770	9770	0
62	20230803	195300	45885370	9770	9770	9770	9770	150
63	20230803	195200	45885370	9770	9770	9770	9770	0
64	20230803	195100	45885370	9770	9770	9770	9770	0
65	20230803	195000	45885370	9770	9770	9770	9770	0
66	20230803	194900	45885370	9770	9770	9770	9770	0
67	20230803	194800	45885370	9770	9770	9770	9770	0
68	20230803	194700	45885370	9770	9770	9770	9770	0
69	20230803	194600	45885370	9770	9770	9770	9770	0
70	20230803	194500	45885370	9770	9770	9770	9770	0
71	20230803	194400	45885370	9770	9770	9770	9770	0
72	20230803	194300	45885370	9770	9770	9770	9770	0
73	20230803	194200	45885370	9770	9770	9770	9770	0
74	20230803	194100	45885370	9770	9770	9770	9770	0
75	20230803	194000	45885370	9770	9770	9770	9770	0
76	20230803	193900	45885370	9770	9770	9770	9770	0
77	20230803	193800	45885370	9770	9770	9770	9770	0
78	20230803	193700	45885370	9770	9770	9770	9770	0
79	20230803	193600	45885370	9770	9770	9770	9770	0
80	20230803	193500	45885370	9770	9770	9770	9770	0
81	20230803	193400	45885370	9770	9770	9770	9770	0
82	20230803	193300	45885370	9770	9770	9770	9770	0
83	20230803	193200	45885370	9770	9770	9770	9770	0
84	20230803	193100	45885370	9770	9770	9770	9770	0
85	20230803	193000	45885370	9770	9770	9770	9770	0
86	20230803	192900	45885370	9770	9770	9770	9770	0
87	20230803	192800	45885370	9770	9770	9770	9770	0
88	20230803	192700	45885370	9770	9770	9770	9770	0
89	20230803	192600	45885370	9770	9770	9770	9770	0
90	20230803	192500	45885370	9770	9770	9770	9770	0
91	20230803	192400	45885370	9770	9770	9770	9770	0
92	20230803	192300	45885370	9770	9770	9770	9770	150
93	20230803	192200	45885370	9770	9770	9770	9770	0
94	20230803	192100	45885370	9770	9770	9770	9770	0
95	20230803	192000	45885370	9770	9770	9770	9770	0
96	20230803	191900	45885370	9770	9770	9770	9770	0
97	20230803	191800	45885370	9770	9770	9770	9770	0
98	20230803	191700	45885370	9770	9770	9770	9770	0
99	20230803	191600	45885370	9770	9770	9770	9770	0
100	20230803	191500	45885370	9770	9770	9770	9770	0
101	20230803	191400	45885370	9770	9770	9770	9770	0
102	20230803	191300	45885370	9770	9770	9770	9770	0
103	20230803	191200	45885370	9770	9770	9770	9770	0
104	20230803	191100	45885370	9770	9770	9770	9770	0
105	20230803	191000	45885370	9770	9770	9770	9770	0
106	20230803	190900	45885370	9770	9770	9770	9770	0
107	20230803	190800	45885370	9770	9770	9770	9770	0
108	20230803	190700	45885370	9770	9770	9770	9770	0
109	20230803	190600	45885370	9770	9770	9770	9770	0
110	20230803	190500	45885370	9770	9770	9770	9770	0
111	20230803	190400	45885370	9770	9770	9770	9770	0
112	20230803	190300	45885370	9770	9770	9770	9770	0
113	20230803	190200	45885370	9770	9770	9770	9770	0
114	20230803	190100	45885370	9770	9770	9770	9770	0
115	20230803	190000	45885370	9770	9770	9770	9770	0
116	20230803	185900	45885370	9770	9770	9770	9770	0
117	20230803	185800	45885370	9770	9770	9770	9770	0
118	20230803	185700	45885370	9770	9770	9770	9770	0
119	20230803	185600	45885370	9770	9770	9770	9770	0
120	20230803	185500	45885370	9770	9770	9770	9770	0
121	20230803	185400	45885370	9770	9770	9770	9770	0
122	20230803	185300	45885370	9770	9770	9770	9770	150
123	20230803	185200	45885370	9770	9770	9770	9770	0
124	20230803	185100	45885370	9770	9770	9770	9770	0
125	20230803	185000	45885370	9770	9770	9770	9770	0
126	20230803	184900	45885370	9770	9770	9770	9770	0
127	20230803	184800	45885370	9770	9770	9770	9770	0
128	20230803	184700	45885370	9770	9770	9770	9770	0
129	20230803	184600	45885370	9770	9770	9770	9770	0
130	20230803	184500	45885370	9770	9770	9770	9770	0
131	20230803	184400	45885370	9770	9770	9770	9770	0
132	20230803	184300	45885370	9770	9770	9770	9770	0
133	20230803	184200	45885370	9770	9770	9770	9770	0
134	20230803	184100	45885370	9770	9770	9770	9770	0
135	20230803	184000	45885370	9770	9770	9770	9770	0
136	20230803	183900	45885370	9770	9770	9770	9770	0
137	20230803	183800	45885370	9770	9770	9770	9770	0
138	20230803	183700	45885370	9770	9770	9770	9770	0
139	20230803	183600	45885370	9770	9770	9770	9770	0
140	20230803	183500	45885370	9770	9770	9770	9770	0
141	20230803	183400	45885370	9770	9770	9770	9770	0
142	20230803	183300	45885370	9770	9770	9770	9770	0
143	20230803	183200	45885370	9770	9770	9770	9770	0
144	20230803	183100	45885370	9770	9770	9770	9770	0
145	20230803	183000	45885370	9770	9770	9770	9770	0
146	20230803	182900	45885370	9770	9770	9770	9770	0
147	20230803	182800	45885370	9770	9770	9770	9770	0
148	20230803	182700	45885370	9770	9770	9770	9770	0
149	20230803	182600	45885370	9770	9770	9770	9770	0
150	20230803	182500	45885370	9770	9770	9770	9770	0
151	20230803	182400	45885370	9770	9770	9770	9770	0
152	20230803	182300	45885370	9770	9770	9770	9770	150
153	20230803	182200	45885370	9770	9770	9770	9770	0
154	20230803	182100	45885370	9770	9770	9770	9770	0
155	20230803	182000	45885370	9770	9770	9770	9770	0
156	20230803	181900	45885370	9770	9770	9770	9770	0
157	20230803	181800	45885370	9770	9770	9770	9770	0
158	20230803	181700	45885370	9770	9770	9770	9770	0
159	20230803	181600	45885370	9770	9770	9770	9770	0
160	20230803	181500	45885370	9770	9770	9770	9770	0
161	20230803	181400	45885370	9770	9770	9770	9770	0
162	20230803	181300	45885370	9770	9770	9770	9770	0
163	20230803	181200	45885370	9770	9770	9770	9770	0
164	20230803	181100	45885370	9770	9770	9770	9770	0
165	20230803	181000	45885370	9770	9770	9770	9770	0
166	20230803	180900	45885370	9770	9770	9770	9770	0
167	20230803	180800	45885370	9770	9770	9770	9770	0
168	20230803	180700	45885370	9770	9770	9770	9770	0
169	20230803	180600	45885370	9770	9770	9770	9770	0
170	20230803	180500	45885370	9770	9770	9770	9770	0
171	20230803	180400	45885370	9770	9770	9770	9770	0
172	20230803	180300	45885370	9770	9770	9770	9770	0
173	20230803	180200	45885370	9770	9770	9770	9770	0
174	20230803	180100	45885370	9770	9770	9770	9770	0
175	20230803	180000	45885370	9770	9770	9770	9770	0
176	20230803	175900	45885370	9770	9770	9770	9770	0
177	20230803	175800	45885370	9770	9770	9770	9770	0
178	20230803	175700	45885370	9770	9770	9770	9770	0
179	20230803	175600	45885370	9770	9770	9770	9770	0
180	20230803	175500	45885370	9770	9770	9770	9770	0
181	20230803	175400	45885370	9770	9770	9770	9770	0
182	20230803	175300	45885370	9770	9770	9770	9770	150
183	20230803	175200	45885370	9770	9770	9770	9770	0
184	20230803	175100	45885370	9770	9770	9770	9770	0
185	20230803	175000	45885370	9770	9770	9770	9770	0
186	20230803	174900	45885370	9770	9770	9770	9770	0
187	20230803	174800	45885370	9770	9770	9770	9770	0
188	20230803	174700	45885370	9770	9770	9770	9770	0
189	20230803	174600	45885370	9770	9770	9770	9770	0
190	20230803	174500	45885370	9770	9770	9770	9770	0
191	20230803	174400	45885370	9770	9770	9770	9770	0
192	20230803	174300	45885370	9770	9770	9770	9770	0
193	20230803	174200	45885370	9770	9770	9770	9770	0
194	20230803	174100	45885370	9770	9770	9770	9770	0
195	20230803	174000	45885370	9770	9770	9770	9770	0
196	20230803	173900	45885370	9770	9770	9770	9770	0
197	20230803	173800	45885370	9770	9770	9770	9770	0
198	20230803	173700	45885370	9770	9770	9770	9770	0
199	20230803	173600	45885370	9770	9770	9770	9770	0
200	20230803	173500	45885370	9770	9770	9770	9770	0
201	20230803	173400	45885370	9770	9770	9770	9770	0
202	20230803	173300	45885370	9770	9770	9770	9770	0
203	20230803	173200	45885370	9770	9770	9770	9770	0
204	20230803	173100	45885370	9770	9770	9770	9770	0
205	20230803	173000	45885370	9770	9770	9770	9770	0
206	20230803	172900	45885370	9770	9770	9770	9770	0
207	20230803	172800	45885370	9770	9770	9770	9770	0
208	20230803	172700	45885370	9770	9770	9770	9770	0
209	20230803	172600	45885370	9770	9770	9770	9770	0
210	20230803	172500	45885370	9770	9770	9770	9770	0
211	20230803	172400	45885370	9770	9770	9770	9770	0
212	20230803	172300	45885370	9770	9770	9770	9770	150
213	20230803	172200	45885370	9770	9770	9770	9770	0
214	20230803	172100	45885370	9770	9770	9770	9770	0
215	20230803	172000	45885370	9770	9770	9770	9770	0
216	20230803	171900	45885370	9770	9770	9770	9770	0
217	20230803	171800	45885370	9770	9770	9770	9770	0
218	20230803	171700	45885370	9770	9770	9770	9770	0
219	20230803	171600	45885370	9770	9770	9770	9770	0
220	20230803	171500	45885370	9770	9770	9770	9770	0
221	20230803	171400	45885370	9770	9770	9770	9770	0
222	20230803	171300	45885370	9770	9770	9770	9770	0
223	20230803	171200	45885370	9770	9770	9770	9770	0
224	20230803	171100	45885370	9770	9770	9770	9770	0
225	20230803	171000	45885370	9770	9770	9770	9770	0
226	20230803	170900	45885370	9770	9770	9770	9770	0
227	20230803	170800	45885370	9770	9770	9770	9770	0
228	20230803	170700	45885370	9770	9770	9770	9770	0
229	20230803	170600	45885370	9770	9770	9770	9770	0
230	20230803	170500	45885370	9770	9770	9770	9770	0
231	20230803	170400	45885370	9770	9770	9770	9770	0
232	20230803	170300	45885370	9770	9770	9770	9770	0
233	20230803	170200	45885370	9770	9770	9770	9770	0
234	20230803	170100	45885370	9770	9770	9770	9770	0
235	20230803	170000	45885370	9770	9770	9770	9770	0
236	20230803	165900	45885370	9770	9770	9770	9770	0
237	20230803	165800	45885370	9770	9770	9770	9770	0
238	20230803	165700	45885370	9770	9770	9770	9770	0
239	20230803	165600	45885370	9770	9770	9770	9770	0
240	20230803	165500	45885370	9770	9770	9770	9770	0
241	20230803	165400	45885370	9770	9770	9770	9770	0
242	20230803	165300	45885370	9770	9770	9770	9770	150
243	20230803	165200	45885370	9770	9770	9770	9770	0
244	20230803	165100	45885370	9770	9770	9770	9770	0
245	20230803	165000	45885370	9770	9770	9770	9770	0
246	20230803	164900	45885370	9770	9770	9770	9770	0
247	20230803	164800	45885370	9770	9770	9770	9770	0
248	20230803	164700	45885370	9770	9770	9770	9770	0
249	20230803	164600	45885370	9770	9770	9770	9770	0
250	20230803	164500	45885370	9770	9770	9770	9770	0
251	20230803	164400	45885370	9770	9770	9770	9770	0
252	20230803	164300	45885370	9770	9770	9770	9770	0
253	20230803	164200	45885370	9770	9770	9770	9770	0
254	20230803	164100	45885370	9770	9770	9770	9770	0
255	20230803	164000	45885370	9770	9770	9770	9770	0
256	20230803	163900	45885370	9770	9770	9770	9770	0
257	20230803	163800	45885370	9770	9770	9770	9770	0
258	20230803	163700	45885370	9770	9770	9770	9770	0
259	20230803	163600	45885370	9770	9770	9770	9770	0
260	20230803	163500	45885370	9770	9770	9770	9770	0
261	20230803	163400	45885370	9770	9770	9770	9770	0
262	20230803	163300	45885370	9770	9770	9770	9770	0
263	20230803	163200	45885370	9770	9770	9770	9770	0
264	20230803	163100	45885370	9770	9770	9770	9770	0
265	20230803	163000	45885370	9770	9770	9770	9770	0
266	20230803	162900	45885370	9770	9770	9770	9770	0
267	20230803	162800	45885370	9770	9770	9770	9770	0
268	20230803	162700	45885370	9770	9770	9770	9770	0
269	20230803	162600	45885370	9770	9770	9770	9770	0
270	20230803	162500	45885370	9770	9770	9770	9770	0
271	20230803	162400	45885370	9770	9770	9770	9770	0
272	20230803	162300	45885370	9770	9770	9770	9770	150
273	20230803	162200	45885370	9770	9770	9770	9770	0
274	20230803	162100	45885370	9770	9770	9770	9770	0
275	20230803	162000	45885370	9770	9770	9770	9770	0
276	20230803	161900	45885370	9770	9770	9770	9770	0
277	20230803	161800	45885370	9770	9770	9770	9770	0
278	20230803	161700	45885370	9770	9770	9770	9770	0
279	20230803	161600	45885370	9770	9770	9770	9770	0
280	20230803	161500	45885370	9770	9770	9770	9770	0
281	20230803	161400	45885370	9770	9770	9770	9770	0
282	20230803	161300	45885370	9770	9770	9770	9770	0
283	20230803	161200	45885370	9770	9770	9770	9770	0
284	20230803	161100	45885370	9770	9770	9770	9770	0
285	20230803	161000	45885370	9770	9770	9770	9770	0
286	20230803	160900	45885370	9770	9770	9770	9770	0
287	20230803	160800	45885370	9770	9770	9770	9770	0
288	20230803	160700	45885370	9770	9770	9770	9770	0
289	20230803	160600	45885370	9770	9770	9770	9770	0
290	20230803	160500	45885370	9770	9770	9770	9770	0
291	20230803	160400	45885370	9770	9770	9770	9770	0
292	20230803	160300	45885370	9770	9770	9770	9770	0
293	20230803	160200	45885370	9770	9770	9770	9770	0
294	20230803	160100	45885370	9770	9770	9770	9770	0
295	20230803	160000	45885370	9770	9770	9770	9770	0
296	20230803	155900	45885370	9770	9770	9770	9770	0
297	20230803	155800	45885370	9770	9770	9770	9770	0
298	20230803	155700	45885370	9770	9770	9770	9770	0
299	20230803	155600	45885370	9770	9770	9770	9770	0
300	20230803	155500	45885370	9770	9770	9770	9770	0
301	20230803	155400	45885370	9770	9770	9770	9770	0
302	20230803	155300	45885370	9770	9770	9770	9770	150
303	20230803	155200	45885370	9770	9770	9770	9770	0
304	20230803	155100	45885370	9770	9770	9770	9770	0
305	20230803	155000	45885370	9770	9770	9770	9770	0
306	20230803	154900	45885370	9770	9770	9770	9770	0
307	20230803	154800	45885370	9770	9770	9770	9770	0
308	20230803	154700	45885370	9770	9770	9770	9770	0
309	20230803	154600	45885370	9770	9770	9770	9770	0
310	20230803	154500	45885370	9770	9770	9770	9770	0
311	20230803	154400	45885370	9770	9770	9770	9770	0
312	20230803	154300	45885370	9770	9770	9770	9770	0
313	20230803	154200	45885370	9770	9770	9770	9770	0
314	20230803	154100	45885370	9770	9770	9770	9770	0
315	20230803	154000	45885370	9770	9770	9770	9770	0
316	20230803	153900	45885370	9770	9770	9770	9770	0
317	20230803	153800	45885370	9770	9770	9770	9770	0
318	20230803	153700	45885370	9770	9770	9770	9770	0
319	20230803	153600	45885370	9770	9770	9770	9770	0
320	20230803	153500	45885370	9770	9770	9770	9770	0
321	20230803	153400	45885370	9770	9770	9770	9770	0
322	20230803	153300	45885370	9770	9770	9770	9770	0
323	20230803	153200	45885370	9770	9770	9770	9770	0
324	20230803	153100	45885370	9770	9770	9770	9770	0
325	20230803	153000	45885370	9770	9770	9770	9770	0
326	20230803	152900	45885370	9770	9770	9770	9770	0
327	20230803	152800	45885370	9770	9770	9770	9770	0
328	20230803	152700	45885370	9770	9770	9770	9770	0
329	20230803	152600	45885370	9770	9770	9770	9770	0
330	20230803	152500	45885370	9770	9770	9770	9770	0
331	20230803	152400	45885370	9770	9770	9770	9770	0
332	20230803	152300	45885370	9770	9770	9770	9770	0
333	20230803	152200	45885370	9770	9770	9770	9770	0
334	20230803	152100	45885370	9770	9770	9770	9770	0
335	20230803	152000	45885370	9770	9770	9770	9770	0
336	20230803	151900	45885370	9770	9770	9770	9770	150
337	20230803	151800	44419870	9770	9770	9770	9770	0
338	20230803	151700	44419870	9770	9770	9770	9770	23
339	20230803	151600	44195160	9760	9760	9760	9760	0
340	20230803	151500	44195160	9760	9760	9760	9760	0
341	20230803	151400	44195160	9760	9760	9760	9760	2
342	20230803	151300	44175640	9760	9760	9760	9760	0
343	20230803	151200	44175640	9760	9760	9760	9760	0
344	20230803	151100	44175640	9760	9760	9760	9760	137
345	20230803	151000	42838520	9770	9770	9770	9770	0
346	20230803	150900	42838520	9770	9770	9770	9770	0
347	20230803	150800	42838520	9770	9770	9770	9770	0
348	20230803	150700	42838520	9770	9770	9770	9770	0
349	20230803	150600	42838520	9770	9770	9770	9770	0
350	20230803	150500	42838520	9770	9770	9770	9770	0
351	20230803	150400	42838520	9770	9770	9770	9770	0
352	20230803	150300	42838520	9770	9770	9770	9770	0
353	20230803	150200	42838520	9770	9770	9770	9770	5
354	20230803	150100	42789670	9770	9770	9770	9770	0
355	20230803	150000	42789670	9770	9780	9780	9770	481
356	20230803	145900	38090290	9790	9790	9790	9790	0
357	20230803	145800	38090290	9790	9790	9790	9790	0
358	20230803	145700	38090290	9790	9790	9790	9790	0
359	20230803	145600	38090290	9790	9790	9790	9790	0
360	20230803	145500	38090290	9790	9790	9790	9790	0
361	20230803	145400	38090290	9790	9790	9790	9790	0
362	20230803	145300	38090290	9790	9790	9790	9790	0
363	20230803	145200	38090290	9790	9790	9790	9790	0
364	20230803	145100	38090290	9790	9790	9790	9790	0
365	20230803	145000	38090290	9790	9790	9790	9790	0
366	20230803	144900	38090290	9790	9790	9790	9790	0
367	20230803	144800	38090290	9790	9790	9790	9790	0
368	20230803	144700	38090290	9790	9790	9790	9790	0
369	20230803	144600	38090290	9790	9790	9790	9790	0
370	20230803	144500	38090290	9790	9790	9790	9790	0
371	20230803	144400	38090290	9790	9790	9790	9790	0
372	20230803	144300	38090290	9790	9790	9790	9790	0
373	20230803	144200	38090290	9790	9790	9790	9790	0
374	20230803	144100	38090290	9790	9790	9790	9790	0
375	20230803	144000	38090290	9790	9790	9790	9790	0
376	20230803	143900	38090290	9790	9790	9790	9790	0
377	20230803	143800	38090290	9790	9790	9790	9790	0
378	20230803	143700	38090290	9790	9790	9790	9790	0
379	20230803	143600	38090290	9790	9790	9790	9790	0
380	20230803	143500	38090290	9790	9790	9790	9790	0
381	20230803	143400	38090290	9790	9790	9790	9790	0
382	20230803	143300	38090290	9790	9790	9790	9790	0
383	20230803	143200	38090290	9790	9790	9790	9790	50
384	20230803	143100	37600790	9790	9790	9790	9790	0
385	20230803	143000	37600790	9790	9790	9790	9790	0
386	20230803	142900	37600790	9790	9790	9790	9790	0
387	20230803	142800	37600790	9790	9790	9790	9790	0
388	20230803	142700	37600790	9790	9790	9790	9790	0
389	20230803	142600	37600790	9790	9790	9790	9790	0
390	20230803	142500	37600790	9790	9790	9790	9790	0
391	20230803	142400	37600790	9790	9790	9790	9790	0
392	20230803	142300	37600790	9790	9790	9790	9790	8
393	20230803	142200	37522470	9800	9800	9800	9800	0
394	20230803	142100	37522470	9800	9800	9800	9800	0
395	20230803	142000	37522470	9800	9800	9800	9800	0
396	20230803	141900	37522470	9800	9800	9800	9800	0
397	20230803	141800	37522470	9800	9800	9800	9800	0
398	20230803	141700	37522470	9800	9800	9800	9800	0
399	20230803	141600	37522470	9800	9800	9800	9800	0
400	20230803	141500	37522470	9800	9800	9800	9800	0
401	20230803	141400	37522470	9800	9800	9800	9800	0
402	20230803	141300	37522470	9800	9800	9800	9800	0
403	20230803	141200	37522470	9800	9800	9800	9800	0
404	20230803	141100	37522470	9800	9800	9800	9800	0
405	20230803	141000	37522470	9800	9800	9800	9800	0
406	20230803	140900	37522470	9800	9800	9800	9800	0
407	20230803	140800	37522470	9800	9800	9800	9800	0
408	20230803	140700	37522470	9800	9800	9800	9800	0
409	20230803	140600	37522470	9800	9800	9800	9800	0
410	20230803	140500	37522470	9800	9800	9800	9800	0
411	20230803	140400	37522470	9800	9800	9800	9800	0
412	20230803	140300	37522470	9800	9800	9800	9800	0
413	20230803	140200	37522470	9800	9800	9800	9800	0
414	20230803	140100	37522470	9800	9800	9800	9800	0
415	20230803	140000	37522470	9800	9800	9800	9800	0
416	20230803	135900	37522470	9800	9800	9800	9800	0
417	20230803	135800	37522470	9800	9800	9800	9800	0
418	20230803	135700	37522470	9800	9800	9800	9800	0
419	20230803	135600	37522470	9800	9800	9800	9800	0
420	20230803	135500	37522470	9800	9800	9800	9800	0
421	20230803	135400	37522470	9800	9800	9800	9800	0
422	20230803	135300	37522470	9800	9800	9800	9800	0
423	20230803	135200	37522470	9800	9800	9800	9800	0
424	20230803	135100	37522470	9800	9800	9800	9800	0
425	20230803	135000	37522470	9800	9800	9800	9800	0
426	20230803	134900	37522470	9800	9800	9800	9800	0
427	20230803	134800	37522470	9800	9800	9800	9800	10
428	20230803	134700	37424470	9800	9800	9800	9800	0
429	20230803	134600	37424470	9800	9800	9800	9800	0
430	20230803	134500	37424470	9800	9800	9800	9800	0
431	20230803	134400	37424470	9800	9800	9800	9800	0
432	20230803	134300	37424470	9800	9800	9800	9800	1
433	20230803	134200	37414670	9790	9790	9790	9790	0
434	20230803	134100	37414670	9790	9790	9790	9790	0
435	20230803	134000	37414670	9790	9790	9790	9790	0
436	20230803	133900	37414670	9790	9790	9790	9790	0
437	20230803	133800	37414670	9790	9790	9790	9790	0
438	20230803	133700	37414670	9790	9790	9790	9790	0
439	20230803	133600	37414670	9790	9790	9790	9790	0
440	20230803	133500	37414670	9790	9790	9790	9790	0
441	20230803	133400	37414670	9790	9790	9790	9790	10
442	20230803	133300	37316770	9800	9800	9800	9800	0
443	20230803	133200	37316770	9800	9800	9800	9800	0
444	20230803	133100	37316770	9800	9800	9800	9800	0
445	20230803	133000	37316770	9800	9800	9800	9800	0
446	20230803	132900	37316770	9800	9800	9800	9800	0
447	20230803	132800	37316770	9800	9800	9800	9800	0
448	20230803	132700	37316770	9800	9800	9800	9800	0
449	20230803	132600	37316770	9800	9800	9800	9800	0
450	20230803	132500	37316770	9800	9800	9800	9800	0
451	20230803	132400	37316770	9800	9800	9800	9800	0
452	20230803	132300	37316770	9800	9800	9800	9800	2
453	20230803	132200	37297170	9800	9800	9800	9800	0
454	20230803	132100	37297170	9800	9800	9800	9800	0
455	20230803	132000	37297170	9800	9800	9800	9800	0
456	20230803	131900	37297170	9800	9800	9800	9800	0
457	20230803	131800	37297170	9800	9800	9800	9800	0
458	20230803	131700	37297170	9800	9800	9800	9800	0
459	20230803	131600	37297170	9800	9800	9800	9800	0
460	20230803	131500	37297170	9800	9800	9800	9800	5
461	20230803	131400	37248170	9800	9800	9800	9800	0
462	20230803	131300	37248170	9800	9800	9800	9800	0
463	20230803	131200	37248170	9800	9800	9800	9800	0
464	20230803	131100	37248170	9800	9800	9800	9800	0
465	20230803	131000	37248170	9800	9800	9800	9800	0
466	20230803	130900	37248170	9800	9800	9800	9800	24
467	20230803	130800	37012970	9790	9790	9790	9790	0
468	20230803	130700	37012970	9790	9790	9790	9790	0
469	20230803	130600	37012970	9790	9790	9790	9790	35
470	20230803	130500	36670320	9770	9770	9770	9770	0
471	20230803	130400	36670320	9770	9770	9770	9770	0
472	20230803	130300	36670320	9770	9770	9770	9770	4
473	20230803	130200	36631240	9770	9770	9770	9770	0
474	20230803	130100	36631240	9770	9770	9770	9770	0
475	20230803	130000	36631240	9770	9770	9770	9770	0
476	20230803	125900	36631240	9770	9770	9770	9770	0
477	20230803	125800	36631240	9770	9770	9770	9770	0
478	20230803	125700	36631240	9770	9770	9770	9770	0
479	20230803	125600	36631240	9770	9770	9770	9770	4
480	20230803	125500	36592160	9760	9760	9760	9760	0
481	20230803	125400	36592160	9760	9760	9760	9760	0
482	20230803	125300	36592160	9760	9760	9760	9760	0
483	20230803	125200	36592160	9760	9760	9760	9760	0
484	20230803	125100	36592160	9760	9760	9760	9760	0
485	20230803	125000	36592160	9760	9760	9760	9760	0
486	20230803	124900	36592160	9760	9760	9760	9760	0
487	20230803	124800	36592160	9760	9760	9760	9760	0
488	20230803	124700	36592160	9760	9760	9760	9760	0
489	20230803	124600	36592160	9760	9760	9760	9760	0
490	20230803	124500	36592160	9760	9760	9760	9760	0
491	20230803	124400	36592160	9760	9760	9760	9760	0
492	20230803	124300	36592160	9760	9760	9760	9760	0
493	20230803	124200	36592160	9760	9760	9760	9760	304
494	20230803	124100	33625120	9770	9780	9780	9770	308
495	20230803	124000	30615950	9800	9800	9800	9800	612
496	20230803	123900	24618350	9800	9790	9800	9790	46
497	20230803	123800	24167640	9770	9770	9770	9770	0
498	20230803	123700	24167640	9770	9770	9770	9770	0
499	20230803	123600	24167640	9770	9770	9770	9770	0
500	20230803	123500	24167640	9770	9770	9770	9770	0
501	20230803	123400	24167640	9770	9770	9770	9770	200
502	20230803	123300	22213640	9770	9770	9770	9770	0
503	20230803	123200	22213640	9770	9770	9770	9770	0
504	20230803	123100	22213640	9770	9770	9770	9770	0
505	20230803	123000	22213640	9770	9770	9770	9770	0
506	20230803	122900	22213640	9770	9770	9770	9770	0
507	20230803	122800	22213640	9770	9770	9770	9770	0
508	20230803	122700	22213640	9770	9770	9770	9770	0
509	20230803	122600	22213640	9770	9770	9770	9770	0
510	20230803	122500	22213640	9770	9770	9770	9770	0
511	20230803	122400	22213640	9770	9770	9770	9770	0
512	20230803	122300	22213640	9770	9770	9770	9770	0
513	20230803	122200	22213640	9770	9770	9770	9770	0
514	20230803	122100	22213640	9770	9770	9770	9770	0
515	20230803	122000	22213640	9770	9770	9770	9770	0
516	20230803	121900	22213640	9770	9770	9770	9770	0
517	20230803	121800	22213640	9770	9770	9770	9770	13
518	20230803	121700	22086630	9770	9770	9770	9770	0
519	20230803	121600	22086630	9770	9770	9770	9770	0
520	20230803	121500	22086630	9770	9770	9770	9770	0
521	20230803	121400	22086630	9770	9770	9770	9770	0
522	20230803	121300	22086630	9770	9770	9770	9770	0
523	20230803	121200	22086630	9770	9770	9770	9770	0
524	20230803	121100	22086630	9770	9770	9770	9770	28
525	20230803	121000	21813070	9770	9770	9770	9770	0
526	20230803	120900	21813070	9770	9770	9770	9770	0
527	20230803	120800	21813070	9770	9770	9770	9770	202
528	20230803	120700	19839530	9780	9780	9780	9780	0
529	20230803	120600	19839530	9780	9780	9780	9780	0
530	20230803	120500	19839530	9780	9780	9780	9780	0
531	20230803	120400	19839530	9780	9780	9780	9780	0
532	20230803	120300	19839530	9780	9780	9780	9780	20
533	20230803	120200	19643930	9790	9790	9790	9790	0
534	20230803	120100	19643930	9790	9790	9790	9790	0
535	20230803	120000	19643930	9790	9790	9790	9790	0
536	20230803	115900	19643930	9790	9790	9790	9790	0
537	20230803	115800	19643930	9790	9790	9790	9790	0
538	20230803	115700	19643930	9790	9790	9790	9790	0
539	20230803	115600	19643930	9790	9790	9790	9790	0
540	20230803	115500	19643930	9790	9790	9790	9790	0
541	20230803	115400	19643930	9790	9790	9790	9790	0
542	20230803	115300	19643930	9790	9790	9790	9790	0
543	20230803	115200	19643930	9790	9790	9790	9790	0
544	20230803	115100	19643930	9790	9790	9790	9790	0
545	20230803	115000	19643930	9790	9790	9790	9790	0
546	20230803	114900	19643930	9790	9790	9790	9790	3
547	20230803	114800	19614560	9770	9770	9770	9770	0
548	20230803	114700	19614560	9770	9770	9770	9770	0
549	20230803	114600	19614560	9770	9770	9770	9770	0
550	20230803	114500	19614560	9770	9770	9770	9770	0
551	20230803	114400	19614560	9770	9770	9770	9770	0
552	20230803	114300	19614560	9770	9770	9770	9770	0
553	20230803	114200	19614560	9770	9770	9770	9770	0
554	20230803	114100	19614560	9770	9770	9770	9770	0
555	20230803	114000	19614560	9770	9770	9770	9770	0
556	20230803	113900	19614560	9770	9770	9770	9770	0
557	20230803	113800	19614560	9770	9770	9770	9770	0
558	20230803	113700	19614560	9770	9770	9770	9770	110
559	20230803	113600	18539860	9780	9780	9780	9780	0
560	20230803	113500	18539860	9780	9780	9780	9780	0
561	20230803	113400	18539860	9780	9780	9780	9780	0
562	20230803	113300	18539860	9780	9780	9780	9780	0
563	20230803	113200	18539860	9780	9780	9780	9780	0
564	20230803	113100	18539860	9780	9780	9780	9780	149
565	20230803	113000	17082640	9770	9770	9770	9770	0
566	20230803	112900	17082640	9770	9770	9770	9770	0
567	20230803	112800	17082640	9770	9770	9770	9770	10
568	20230803	112700	16984940	9780	9780	9780	9780	0
569	20230803	112600	16984940	9780	9780	9780	9780	0
570	20230803	112500	16984940	9780	9780	9780	9780	0
571	20230803	112400	16984940	9780	9780	9780	9780	0
572	20230803	112300	16984940	9780	9780	9780	9780	0
573	20230803	112200	16984940	9780	9780	9780	9780	0
574	20230803	112100	16984940	9780	9780	9780	9780	0
575	20230803	112000	16984940	9780	9780	9780	9780	0
576	20230803	111900	16984940	9780	9780	9780	9780	0
577	20230803	111800	16984940	9780	9780	9780	9780	0
578	20230803	111700	16984940	9780	9780	9780	9780	0
579	20230803	111600	16984940	9780	9780	9780	9780	100
580	20230803	111500	16006940	9780	9780	9780	9780	0
581	20230803	111400	16006940	9780	9780	9780	9780	0
582	20230803	111300	16006940	9780	9780	9780	9780	0
583	20230803	111200	16006940	9780	9780	9780	9780	0
584	20230803	111100	16006940	9780	9780	9780	9780	0
585	20230803	111000	16006940	9780	9780	9780	9780	50
586	20230803	110900	15517940	9780	9780	9780	9780	0
587	20230803	110800	15517940	9780	9780	9780	9780	0
588	20230803	110700	15517940	9780	9780	9780	9780	0
589	20230803	110600	15517940	9780	9780	9780	9780	0
590	20230803	110500	15517940	9780	9780	9780	9780	0
591	20230803	110400	15517940	9780	9780	9780	9780	0
592	20230803	110300	15517940	9780	9780	9780	9780	0
593	20230803	110200	15517940	9780	9780	9780	9780	0
594	20230803	110100	15517940	9780	9780	9780	9780	0
595	20230803	110000	15517940	9780	9780	9780	9780	0
596	20230803	105900	15517940	9780	9780	9780	9780	0
597	20230803	105800	15517940	9780	9780	9780	9780	0
598	20230803	105700	15517940	9780	9780	9780	9780	0
599	20230803	105600	15517940	9780	9780	9780	9780	0
600	20230803	105500	15517940	9780	9780	9780	9780	1
601	20230803	105400	15508160	9780	9780	9780	9780	0
602	20230803	105300	15508160	9780	9780	9780	9780	1
603	20230803	105200	15498380	9770	9770	9770	9770	0
604	20230803	105100	15498380	9770	9770	9770	9770	0
605	20230803	105000	15498380	9770	9770	9770	9770	0
606	20230803	104900	15498380	9770	9770	9770	9770	0
607	20230803	104800	15498380	9770	9770	9770	9770	0
608	20230803	104700	15498380	9770	9770	9770	9770	0
609	20230803	104600	15498380	9770	9770	9770	9770	0
610	20230803	104500	15498380	9770	9770	9770	9770	0
611	20230803	104400	15498380	9770	9770	9770	9770	0
612	20230803	104300	15498380	9770	9770	9770	9770	0
613	20230803	104200	15498380	9770	9770	9770	9770	1
614	20230803	104100	15488610	9780	9780	9780	9780	0
615	20230803	104000	15488610	9780	9780	9780	9780	0
616	20230803	103900	15488610	9780	9780	9780	9780	0
617	20230803	103800	15488610	9780	9780	9780	9780	0
618	20230803	103700	15488610	9780	9780	9780	9780	0
619	20230803	103600	15488610	9780	9780	9780	9780	0
620	20230803	103500	15488610	9780	9780	9780	9780	10
621	20230803	103400	15390810	9770	9770	9770	9770	0
622	20230803	103300	15390810	9770	9770	9770	9770	0
623	20230803	103200	15390810	9770	9770	9770	9770	0
624	20230803	103100	15390810	9770	9770	9770	9770	0
625	20230803	103000	15390810	9770	9770	9770	9770	0
626	20230803	102900	15390810	9770	9770	9770	9770	0
627	20230803	102800	15390810	9770	9770	9770	9770	0
628	20230803	102700	15390810	9770	9770	9770	9770	200
629	20230803	102600	13436810	9780	9780	9780	9780	0
630	20230803	102500	13436810	9780	9780	9780	9780	0
631	20230803	102400	13436810	9780	9780	9780	9780	0
632	20230803	102300	13436810	9780	9780	9780	9780	0
633	20230803	102200	13436810	9780	9780	9780	9780	0
634	20230803	102100	13436810	9780	9780	9780	9780	0
635	20230803	102000	13436810	9780	9780	9780	9780	0
636	20230803	101900	13436810	9780	9780	9780	9780	0
637	20230803	101800	13436810	9780	9780	9780	9780	0
638	20230803	101700	13436810	9780	9780	9780	9780	0
639	20230803	101600	13436810	9780	9780	9780	9780	0
640	20230803	101500	13436810	9780	9780	9780	9780	0
641	20230803	101400	13436810	9780	9780	9780	9780	1
642	20230803	101300	13427030	9770	9770	9770	9770	0
643	20230803	101200	13427030	9770	9770	9770	9770	0
644	20230803	101100	13427030	9770	9770	9770	9770	0
645	20230803	101000	13427030	9770	9770	9770	9770	0
646	20230803	100900	13427030	9770	9770	9770	9770	0
647	20230803	100800	13427030	9770	9770	9770	9770	0
648	20230803	100700	13427030	9770	9770	9770	9770	0
649	20230803	100600	13427030	9770	9770	9770	9770	0
650	20230803	100500	13427030	9770	9770	9770	9770	0
651	20230803	100400	13427030	9770	9770	9770	9770	12
652	20230803	100300	13309790	9770	9770	9770	9770	0
653	20230803	100200	13309790	9770	9770	9770	9770	0
654	20230803	100100	13309790	9770	9770	9770	9770	0
655	20230803	100000	13309790	9770	9770	9770	9770	0
656	20230803	095900	13309790	9770	9770	9770	9770	0
657	20230803	095800	13309790	9770	9770	9770	9770	0
658	20230803	095700	13309790	9770	9770	9770	9770	0
659	20230803	095600	13309790	9770	9770	9770	9770	0
660	20230803	095500	13309790	9770	9770	9770	9770	0
661	20230803	095400	13309790	9770	9770	9770	9770	0
662	20230803	095300	13309790	9770	9770	9770	9770	0
663	20230803	095200	13309790	9770	9780	9780	9770	250
664	20230803	095100	10866620	9780	9780	9780	9780	0
665	20230803	095000	10866620	9780	9780	9780	9780	0
666	20230803	094900	10866620	9780	9780	9780	9780	0
667	20230803	094800	10866620	9780	9780	9780	9780	0
668	20230803	094700	10866620	9780	9780	9780	9780	0
669	20230803	094600	10866620	9780	9780	9780	9780	0
670	20230803	094500	10866620	9780	9780	9780	9780	35
671	20230803	094400	10524320	9800	9800	9800	9800	0
672	20230803	094300	10524320	9800	9800	9800	9800	0
673	20230803	094200	10524320	9800	9800	9800	9800	0
674	20230803	094100	10524320	9800	9800	9800	9800	0
675	20230803	094000	10524320	9800	9800	9800	9800	0
676	20230803	093900	10524320	9800	9800	9800	9800	50
677	20230803	093800	10034320	9800	9800	9800	9800	0
678	20230803	093700	10034320	9800	9800	9800	9800	2
679	20230803	093600	10014720	9770	9770	9770	9770	0
680	20230803	093500	10014720	9770	9770	9770	9770	0
681	20230803	093400	10014720	9770	9770	9770	9770	0
682	20230803	093300	10014720	9770	9770	9770	9770	0
683	20230803	093200	10014720	9770	9770	9770	9770	0
684	20230803	093100	10014720	9770	9770	9770	9770	0
685	20230803	093000	10014720	9770	9770	9770	9770	0
686	20230803	092900	10014720	9770	9770	9770	9770	0
687	20230803	092800	10014720	9770	9770	9770	9770	0
688	20230803	092700	10014720	9770	9770	9770	9770	0
689	20230803	092600	10014720	9770	9770	9770	9770	0
690	20230803	092500	10014720	9770	9770	9770	9770	0
691	20230803	092400	10014720	9770	9770	9770	9770	0
692	20230803	092300	10014720	9770	9770	9770	9770	0
693	20230803	092200	10014720	9770	9770	9770	9770	4
694	20230803	092100	9975640	9770	9770	9770	9770	0
695	20230803	092000	9975640	9770	9770	9770	9770	0
696	20230803	091900	9975640	9770	9770	9770	9770	0
697	20230803	091800	9975640	9770	9770	9770	9770	0
698	20230803	091700	9975640	9770	9770	9770	9770	0
699	20230803	091600	9975640	9770	9770	9770	9770	0
700	20230803	091500	9975640	9770	9770	9770	9770	0
701	20230803	091400	9975640	9770	9770	9770	9770	0
702	20230803	091300	9975640	9770	9770	9770	9770	0
703	20230803	091200	9975640	9770	9770	9770	9770	0
704	20230803	091100	9975640	9770	9770	9770	9770	1000
705	20230803	091000	205640	9770	9770	9770	9770	0
706	20230803	090900	205640	9770	9790	9800	9770	9
707	20230803	090800	117600	9800	9800	9800	9800	0
708	20230803	090700	117600	9800	9800	9800	9800	10
709	20230803	090600	19600	9800	9800	9800	9800	0
710	20230803	090500	19600	9800	9800	9800	9800	0
711	20230803	090400	19600	9800	9800	9800	9800	0
712	20230803	090300	19600	9800	9800	9800	9800	0
713	20230803	090200	19600	9800	9800	9800	9800	0
714	20230803	090100	19600	9800	9800	9800	9800	0
715	20230803	090000	19600	9800	9800	9800	9800	2