KissMeData/439250/min/candle-20230807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230807	210000	27511340	9780	9780	9780	9780	13
3	20230807	205900	27511340	9780	9780	9780	9780	0
4	20230807	205800	27511340	9780	9780	9780	9780	0
5	20230807	205700	27511340	9780	9780	9780	9780	0
6	20230807	205600	27511340	9780	9780	9780	9780	0
7	20230807	205500	27511340	9780	9780	9780	9780	0
8	20230807	205400	27511340	9780	9780	9780	9780	0
9	20230807	205300	27511340	9780	9780	9780	9780	0
10	20230807	205200	27511340	9780	9780	9780	9780	0
11	20230807	205100	27511340	9780	9780	9780	9780	0
12	20230807	205000	27511340	9780	9780	9780	9780	0
13	20230807	204900	27511340	9780	9780	9780	9780	0
14	20230807	204800	27511340	9780	9780	9780	9780	0
15	20230807	204700	27511340	9780	9780	9780	9780	0
16	20230807	204600	27511340	9780	9780	9780	9780	0
17	20230807	204500	27511340	9780	9780	9780	9780	0
18	20230807	204400	27511340	9780	9780	9780	9780	0
19	20230807	204300	27511340	9780	9780	9780	9780	0
20	20230807	204200	27511340	9780	9780	9780	9780	0
21	20230807	204100	27511340	9780	9780	9780	9780	0
22	20230807	204000	27511340	9780	9780	9780	9780	0
23	20230807	203900	27511340	9780	9780	9780	9780	0
24	20230807	203800	27511340	9780	9780	9780	9780	0
25	20230807	203700	27511340	9780	9780	9780	9780	0
26	20230807	203600	27511340	9780	9780	9780	9780	0
27	20230807	203500	27511340	9780	9780	9780	9780	0
28	20230807	203400	27511340	9780	9780	9780	9780	0
29	20230807	203300	27511340	9780	9780	9780	9780	0
30	20230807	203200	27511340	9780	9780	9780	9780	0
31	20230807	203100	27511340	9780	9780	9780	9780	0
32	20230807	203000	27511340	9780	9780	9780	9780	13
33	20230807	202900	27511340	9780	9780	9780	9780	0
34	20230807	202800	27511340	9780	9780	9780	9780	0
35	20230807	202700	27511340	9780	9780	9780	9780	0
36	20230807	202600	27511340	9780	9780	9780	9780	0
37	20230807	202500	27511340	9780	9780	9780	9780	0
38	20230807	202400	27511340	9780	9780	9780	9780	0
39	20230807	202300	27511340	9780	9780	9780	9780	0
40	20230807	202200	27511340	9780	9780	9780	9780	0
41	20230807	202100	27511340	9780	9780	9780	9780	0
42	20230807	202000	27511340	9780	9780	9780	9780	0
43	20230807	201900	27511340	9780	9780	9780	9780	0
44	20230807	201800	27511340	9780	9780	9780	9780	0
45	20230807	201700	27511340	9780	9780	9780	9780	0
46	20230807	201600	27511340	9780	9780	9780	9780	0
47	20230807	201500	27511340	9780	9780	9780	9780	0
48	20230807	201400	27511340	9780	9780	9780	9780	0
49	20230807	201300	27511340	9780	9780	9780	9780	0
50	20230807	201200	27511340	9780	9780	9780	9780	0
51	20230807	201100	27511340	9780	9780	9780	9780	0
52	20230807	201000	27511340	9780	9780	9780	9780	0
53	20230807	200900	27511340	9780	9780	9780	9780	0
54	20230807	200800	27511340	9780	9780	9780	9780	0
55	20230807	200700	27511340	9780	9780	9780	9780	0
56	20230807	200600	27511340	9780	9780	9780	9780	0
57	20230807	200500	27511340	9780	9780	9780	9780	0
58	20230807	200400	27511340	9780	9780	9780	9780	0
59	20230807	200300	27511340	9780	9780	9780	9780	0
60	20230807	200200	27511340	9780	9780	9780	9780	0
61	20230807	200100	27511340	9780	9780	9780	9780	0
62	20230807	200000	27511340	9780	9780	9780	9780	13
63	20230807	195900	27511340	9780	9780	9780	9780	0
64	20230807	195800	27511340	9780	9780	9780	9780	0
65	20230807	195700	27511340	9780	9780	9780	9780	0
66	20230807	195600	27511340	9780	9780	9780	9780	0
67	20230807	195500	27511340	9780	9780	9780	9780	0
68	20230807	195400	27511340	9780	9780	9780	9780	0
69	20230807	195300	27511340	9780	9780	9780	9780	0
70	20230807	195200	27511340	9780	9780	9780	9780	0
71	20230807	195100	27511340	9780	9780	9780	9780	0
72	20230807	195000	27511340	9780	9780	9780	9780	0
73	20230807	194900	27511340	9780	9780	9780	9780	0
74	20230807	194800	27511340	9780	9780	9780	9780	0
75	20230807	194700	27511340	9780	9780	9780	9780	0
76	20230807	194600	27511340	9780	9780	9780	9780	0
77	20230807	194500	27511340	9780	9780	9780	9780	0
78	20230807	194400	27511340	9780	9780	9780	9780	0
79	20230807	194300	27511340	9780	9780	9780	9780	0
80	20230807	194200	27511340	9780	9780	9780	9780	0
81	20230807	194100	27511340	9780	9780	9780	9780	0
82	20230807	194000	27511340	9780	9780	9780	9780	0
83	20230807	193900	27511340	9780	9780	9780	9780	0
84	20230807	193800	27511340	9780	9780	9780	9780	0
85	20230807	193700	27511340	9780	9780	9780	9780	0
86	20230807	193600	27511340	9780	9780	9780	9780	0
87	20230807	193500	27511340	9780	9780	9780	9780	0
88	20230807	193400	27511340	9780	9780	9780	9780	0
89	20230807	193300	27511340	9780	9780	9780	9780	0
90	20230807	193200	27511340	9780	9780	9780	9780	0
91	20230807	193100	27511340	9780	9780	9780	9780	0
92	20230807	193000	27511340	9780	9780	9780	9780	13
93	20230807	192900	27511340	9780	9780	9780	9780	0
94	20230807	192800	27511340	9780	9780	9780	9780	0
95	20230807	192700	27511340	9780	9780	9780	9780	0
96	20230807	192600	27511340	9780	9780	9780	9780	0
97	20230807	192500	27511340	9780	9780	9780	9780	0
98	20230807	192400	27511340	9780	9780	9780	9780	0
99	20230807	192300	27511340	9780	9780	9780	9780	0
100	20230807	192200	27511340	9780	9780	9780	9780	0
101	20230807	192100	27511340	9780	9780	9780	9780	0
102	20230807	192000	27511340	9780	9780	9780	9780	0
103	20230807	191900	27511340	9780	9780	9780	9780	0
104	20230807	191800	27511340	9780	9780	9780	9780	0
105	20230807	191700	27511340	9780	9780	9780	9780	0
106	20230807	191600	27511340	9780	9780	9780	9780	0
107	20230807	191500	27511340	9780	9780	9780	9780	0
108	20230807	191400	27511340	9780	9780	9780	9780	0
109	20230807	191300	27511340	9780	9780	9780	9780	0
110	20230807	191200	27511340	9780	9780	9780	9780	0
111	20230807	191100	27511340	9780	9780	9780	9780	0
112	20230807	191000	27511340	9780	9780	9780	9780	0
113	20230807	190900	27511340	9780	9780	9780	9780	0
114	20230807	190800	27511340	9780	9780	9780	9780	0
115	20230807	190700	27511340	9780	9780	9780	9780	0
116	20230807	190600	27511340	9780	9780	9780	9780	0
117	20230807	190500	27511340	9780	9780	9780	9780	0
118	20230807	190400	27511340	9780	9780	9780	9780	0
119	20230807	190300	27511340	9780	9780	9780	9780	0
120	20230807	190200	27511340	9780	9780	9780	9780	0
121	20230807	190100	27511340	9780	9780	9780	9780	0
122	20230807	190000	27511340	9780	9780	9780	9780	13
123	20230807	185900	27511340	9780	9780	9780	9780	0
124	20230807	185800	27511340	9780	9780	9780	9780	0
125	20230807	185700	27511340	9780	9780	9780	9780	0
126	20230807	185600	27511340	9780	9780	9780	9780	0
127	20230807	185500	27511340	9780	9780	9780	9780	0
128	20230807	185400	27511340	9780	9780	9780	9780	0
129	20230807	185300	27511340	9780	9780	9780	9780	0
130	20230807	185200	27511340	9780	9780	9780	9780	0
131	20230807	185100	27511340	9780	9780	9780	9780	0
132	20230807	185000	27511340	9780	9780	9780	9780	0
133	20230807	184900	27511340	9780	9780	9780	9780	0
134	20230807	184800	27511340	9780	9780	9780	9780	0
135	20230807	184700	27511340	9780	9780	9780	9780	0
136	20230807	184600	27511340	9780	9780	9780	9780	0
137	20230807	184500	27511340	9780	9780	9780	9780	0
138	20230807	184400	27511340	9780	9780	9780	9780	0
139	20230807	184300	27511340	9780	9780	9780	9780	0
140	20230807	184200	27511340	9780	9780	9780	9780	0
141	20230807	184100	27511340	9780	9780	9780	9780	0
142	20230807	184000	27511340	9780	9780	9780	9780	0
143	20230807	183900	27511340	9780	9780	9780	9780	0
144	20230807	183800	27511340	9780	9780	9780	9780	0
145	20230807	183700	27511340	9780	9780	9780	9780	0
146	20230807	183600	27511340	9780	9780	9780	9780	0
147	20230807	183500	27511340	9780	9780	9780	9780	0
148	20230807	183400	27511340	9780	9780	9780	9780	0
149	20230807	183300	27511340	9780	9780	9780	9780	0
150	20230807	183200	27511340	9780	9780	9780	9780	0
151	20230807	183100	27511340	9780	9780	9780	9780	0
152	20230807	183000	27511340	9780	9780	9780	9780	13
153	20230807	182900	27511340	9780	9780	9780	9780	0
154	20230807	182800	27511340	9780	9780	9780	9780	0
155	20230807	182700	27511340	9780	9780	9780	9780	0
156	20230807	182600	27511340	9780	9780	9780	9780	0
157	20230807	182500	27511340	9780	9780	9780	9780	0
158	20230807	182400	27511340	9780	9780	9780	9780	0
159	20230807	182300	27511340	9780	9780	9780	9780	0
160	20230807	182200	27511340	9780	9780	9780	9780	0
161	20230807	182100	27511340	9780	9780	9780	9780	0
162	20230807	182000	27511340	9780	9780	9780	9780	0
163	20230807	181900	27511340	9780	9780	9780	9780	0
164	20230807	181800	27511340	9780	9780	9780	9780	0
165	20230807	181700	27511340	9780	9780	9780	9780	0
166	20230807	181600	27511340	9780	9780	9780	9780	0
167	20230807	181500	27511340	9780	9780	9780	9780	0
168	20230807	181400	27511340	9780	9780	9780	9780	0
169	20230807	181300	27511340	9780	9780	9780	9780	0
170	20230807	181200	27511340	9780	9780	9780	9780	0
171	20230807	181100	27511340	9780	9780	9780	9780	0
172	20230807	181000	27511340	9780	9780	9780	9780	0
173	20230807	180900	27511340	9780	9780	9780	9780	0
174	20230807	180800	27511340	9780	9780	9780	9780	0
175	20230807	180700	27511340	9780	9780	9780	9780	0
176	20230807	180600	27511340	9780	9780	9780	9780	0
177	20230807	180500	27511340	9780	9780	9780	9780	0
178	20230807	180400	27511340	9780	9780	9780	9780	0
179	20230807	180300	27511340	9780	9780	9780	9780	0
180	20230807	180200	27511340	9780	9780	9780	9780	0
181	20230807	180100	27511340	9780	9780	9780	9780	0
182	20230807	180000	27511340	9780	9780	9780	9780	13
183	20230807	175900	27511340	9780	9780	9780	9780	0
184	20230807	175800	27511340	9780	9780	9780	9780	0
185	20230807	175700	27511340	9780	9780	9780	9780	0
186	20230807	175600	27511340	9780	9780	9780	9780	0
187	20230807	175500	27511340	9780	9780	9780	9780	0
188	20230807	175400	27511340	9780	9780	9780	9780	0
189	20230807	175300	27511340	9780	9780	9780	9780	0
190	20230807	175200	27511340	9780	9780	9780	9780	0
191	20230807	175100	27511340	9780	9780	9780	9780	0
192	20230807	175000	27511340	9780	9780	9780	9780	0
193	20230807	174900	27511340	9780	9780	9780	9780	0
194	20230807	174800	27511340	9780	9780	9780	9780	0
195	20230807	174700	27511340	9780	9780	9780	9780	0
196	20230807	174600	27511340	9780	9780	9780	9780	0
197	20230807	174500	27511340	9780	9780	9780	9780	0
198	20230807	174400	27511340	9780	9780	9780	9780	0
199	20230807	174300	27511340	9780	9780	9780	9780	0
200	20230807	174200	27511340	9780	9780	9780	9780	0
201	20230807	174100	27511340	9780	9780	9780	9780	0
202	20230807	174000	27511340	9780	9780	9780	9780	0
203	20230807	173900	27511340	9780	9780	9780	9780	0
204	20230807	173800	27511340	9780	9780	9780	9780	0
205	20230807	173700	27511340	9780	9780	9780	9780	0
206	20230807	173600	27511340	9780	9780	9780	9780	0
207	20230807	173500	27511340	9780	9780	9780	9780	0
208	20230807	173400	27511340	9780	9780	9780	9780	0
209	20230807	173300	27511340	9780	9780	9780	9780	0
210	20230807	173200	27511340	9780	9780	9780	9780	0
211	20230807	173100	27511340	9780	9780	9780	9780	0
212	20230807	173000	27511340	9780	9780	9780	9780	13
213	20230807	172900	27511340	9780	9780	9780	9780	0
214	20230807	172800	27511340	9780	9780	9780	9780	0
215	20230807	172700	27511340	9780	9780	9780	9780	0
216	20230807	172600	27511340	9780	9780	9780	9780	0
217	20230807	172500	27511340	9780	9780	9780	9780	0
218	20230807	172400	27511340	9780	9780	9780	9780	0
219	20230807	172300	27511340	9780	9780	9780	9780	0
220	20230807	172200	27511340	9780	9780	9780	9780	0
221	20230807	172100	27511340	9780	9780	9780	9780	0
222	20230807	172000	27511340	9780	9780	9780	9780	0
223	20230807	171900	27511340	9780	9780	9780	9780	0
224	20230807	171800	27511340	9780	9780	9780	9780	0
225	20230807	171700	27511340	9780	9780	9780	9780	0
226	20230807	171600	27511340	9780	9780	9780	9780	0
227	20230807	171500	27511340	9780	9780	9780	9780	0
228	20230807	171400	27511340	9780	9780	9780	9780	0
229	20230807	171300	27511340	9780	9780	9780	9780	0
230	20230807	171200	27511340	9780	9780	9780	9780	0
231	20230807	171100	27511340	9780	9780	9780	9780	0
232	20230807	171000	27511340	9780	9780	9780	9780	0
233	20230807	170900	27511340	9780	9780	9780	9780	0
234	20230807	170800	27511340	9780	9780	9780	9780	0
235	20230807	170700	27511340	9780	9780	9780	9780	0
236	20230807	170600	27511340	9780	9780	9780	9780	0
237	20230807	170500	27511340	9780	9780	9780	9780	0
238	20230807	170400	27511340	9780	9780	9780	9780	0
239	20230807	170300	27511340	9780	9780	9780	9780	0
240	20230807	170200	27511340	9780	9780	9780	9780	0
241	20230807	170100	27511340	9780	9780	9780	9780	0
242	20230807	170000	27511340	9780	9780	9780	9780	13
243	20230807	165900	27511340	9780	9780	9780	9780	0
244	20230807	165800	27511340	9780	9780	9780	9780	0
245	20230807	165700	27511340	9780	9780	9780	9780	0
246	20230807	165600	27511340	9780	9780	9780	9780	0
247	20230807	165500	27511340	9780	9780	9780	9780	0
248	20230807	165400	27511340	9780	9780	9780	9780	0
249	20230807	165300	27511340	9780	9780	9780	9780	0
250	20230807	165200	27511340	9780	9780	9780	9780	0
251	20230807	165100	27511340	9780	9780	9780	9780	0
252	20230807	165000	27511340	9780	9780	9780	9780	0
253	20230807	164900	27511340	9780	9780	9780	9780	0
254	20230807	164800	27511340	9780	9780	9780	9780	0
255	20230807	164700	27511340	9780	9780	9780	9780	0
256	20230807	164600	27511340	9780	9780	9780	9780	0
257	20230807	164500	27511340	9780	9780	9780	9780	0
258	20230807	164400	27511340	9780	9780	9780	9780	0
259	20230807	164300	27511340	9780	9780	9780	9780	0
260	20230807	164200	27511340	9780	9780	9780	9780	0
261	20230807	164100	27511340	9780	9780	9780	9780	0
262	20230807	164000	27511340	9780	9780	9780	9780	0
263	20230807	163900	27511340	9780	9780	9780	9780	0
264	20230807	163800	27511340	9780	9780	9780	9780	0
265	20230807	163700	27511340	9780	9780	9780	9780	0
266	20230807	163600	27511340	9780	9780	9780	9780	0
267	20230807	163500	27511340	9780	9780	9780	9780	0
268	20230807	163400	27511340	9780	9780	9780	9780	0
269	20230807	163300	27511340	9780	9780	9780	9780	0
270	20230807	163200	27511340	9780	9780	9780	9780	0
271	20230807	163100	27511340	9780	9780	9780	9780	0
272	20230807	163000	27511340	9780	9780	9780	9780	13
273	20230807	162900	27511340	9780	9780	9780	9780	0
274	20230807	162800	27511340	9780	9780	9780	9780	0
275	20230807	162700	27511340	9780	9780	9780	9780	0
276	20230807	162600	27511340	9780	9780	9780	9780	0
277	20230807	162500	27511340	9780	9780	9780	9780	0
278	20230807	162400	27511340	9780	9780	9780	9780	0
279	20230807	162300	27511340	9780	9780	9780	9780	0
280	20230807	162200	27511340	9780	9780	9780	9780	0
281	20230807	162100	27511340	9780	9780	9780	9780	0
282	20230807	162000	27511340	9780	9780	9780	9780	0
283	20230807	161900	27511340	9780	9780	9780	9780	0
284	20230807	161800	27511340	9780	9780	9780	9780	0
285	20230807	161700	27511340	9780	9780	9780	9780	0
286	20230807	161600	27511340	9780	9780	9780	9780	0
287	20230807	161500	27511340	9780	9780	9780	9780	0
288	20230807	161400	27511340	9780	9780	9780	9780	0
289	20230807	161300	27511340	9780	9780	9780	9780	0
290	20230807	161200	27511340	9780	9780	9780	9780	0
291	20230807	161100	27511340	9780	9780	9780	9780	0
292	20230807	161000	27511340	9780	9780	9780	9780	0
293	20230807	160900	27511340	9780	9780	9780	9780	0
294	20230807	160800	27511340	9780	9780	9780	9780	0
295	20230807	160700	27511340	9780	9780	9780	9780	0
296	20230807	160600	27511340	9780	9780	9780	9780	0
297	20230807	160500	27511340	9780	9780	9780	9780	0
298	20230807	160400	27511340	9780	9780	9780	9780	0
299	20230807	160300	27511340	9780	9780	9780	9780	0
300	20230807	160200	27511340	9780	9780	9780	9780	0
301	20230807	160100	27511340	9780	9780	9780	9780	0
302	20230807	160000	27511340	9780	9780	9780	9780	13
303	20230807	155900	27511340	9780	9780	9780	9780	0
304	20230807	155800	27511340	9780	9780	9780	9780	0
305	20230807	155700	27511340	9780	9780	9780	9780	0
306	20230807	155600	27511340	9780	9780	9780	9780	0
307	20230807	155500	27511340	9780	9780	9780	9780	0
308	20230807	155400	27511340	9780	9780	9780	9780	0
309	20230807	155300	27511340	9780	9780	9780	9780	0
310	20230807	155200	27511340	9780	9780	9780	9780	0
311	20230807	155100	27511340	9780	9780	9780	9780	0
312	20230807	155000	27511340	9780	9780	9780	9780	0
313	20230807	154900	27511340	9780	9780	9780	9780	0
314	20230807	154800	27511340	9780	9780	9780	9780	0
315	20230807	154700	27511340	9780	9780	9780	9780	0
316	20230807	154600	27511340	9780	9780	9780	9780	0
317	20230807	154500	27511340	9780	9780	9780	9780	0
318	20230807	154400	27511340	9780	9780	9780	9780	0
319	20230807	154300	27511340	9780	9780	9780	9780	0
320	20230807	154200	27511340	9780	9780	9780	9780	0
321	20230807	154100	27511340	9780	9780	9780	9780	0
322	20230807	154000	27511340	9780	9780	9780	9780	0
323	20230807	153900	27511340	9780	9780	9780	9780	0
324	20230807	153800	27511340	9780	9780	9780	9780	0
325	20230807	153700	27511340	9780	9780	9780	9780	0
326	20230807	153600	27511340	9780	9780	9780	9780	0
327	20230807	153500	27511340	9780	9780	9780	9780	0
328	20230807	153400	27511340	9780	9780	9780	9780	0
329	20230807	153300	27511340	9780	9780	9780	9780	0
330	20230807	153200	27511340	9780	9780	9780	9780	0
331	20230807	153100	27511340	9780	9780	9780	9780	0
332	20230807	153000	27511340	9780	9780	9780	9780	26
333	20230807	152900	27384200	9790	9790	9790	9790	0
334	20230807	152800	27384200	9790	9790	9790	9790	0
335	20230807	152700	27384200	9790	9790	9790	9790	0
336	20230807	152600	27384200	9790	9790	9790	9790	0
337	20230807	152500	27384200	9790	9790	9790	9790	0
338	20230807	152400	27384200	9790	9790	9790	9790	0
339	20230807	152300	27384200	9790	9790	9790	9790	0
340	20230807	152200	27384200	9790	9790	9790	9790	0
341	20230807	152100	27384200	9790	9790	9790	9790	0
342	20230807	152000	27384200	9790	9790	9790	9790	0
343	20230807	151900	27384200	9790	9790	9790	9790	0
344	20230807	151800	27384200	9790	9790	9790	9790	0
345	20230807	151700	27384200	9790	9790	9790	9790	0
346	20230807	151600	27384200	9790	9790	9790	9790	0
347	20230807	151500	27384200	9790	9790	9790	9790	0
348	20230807	151400	27384200	9790	9790	9790	9790	0
349	20230807	151300	27384200	9790	9790	9790	9790	0
350	20230807	151200	27384200	9790	9790	9790	9790	0
351	20230807	151100	27384200	9790	9790	9790	9790	0
352	20230807	151000	27384200	9790	9790	9790	9790	0
353	20230807	150900	27384200	9790	9790	9790	9790	0
354	20230807	150800	27384200	9790	9790	9790	9790	0
355	20230807	150700	27384200	9790	9790	9790	9790	0
356	20230807	150600	27384200	9790	9790	9790	9790	0
357	20230807	150500	27384200	9790	9790	9790	9790	0
358	20230807	150400	27384200	9790	9790	9790	9790	0
359	20230807	150300	27384200	9790	9790	9790	9790	0
360	20230807	150200	27384200	9790	9790	9790	9790	0
361	20230807	150100	27384200	9790	9790	9790	9790	0
362	20230807	150000	27384200	9790	9790	9790	9790	0
363	20230807	145900	27384200	9790	9790	9790	9790	0
364	20230807	145800	27384200	9790	9790	9790	9790	0
365	20230807	145700	27384200	9790	9790	9790	9790	0
366	20230807	145600	27384200	9790	9790	9790	9790	1
367	20230807	145500	27374410	9790	9790	9790	9790	0
368	20230807	145400	27374410	9790	9790	9790	9790	0
369	20230807	145300	27374410	9790	9790	9790	9790	0
370	20230807	145200	27374410	9790	9790	9790	9790	0
371	20230807	145100	27374410	9790	9790	9790	9790	0
372	20230807	145000	27374410	9790	9790	9790	9790	0
373	20230807	144900	27374410	9790	9790	9790	9790	0
374	20230807	144800	27374410	9790	9790	9790	9790	0
375	20230807	144700	27374410	9790	9790	9790	9790	0
376	20230807	144600	27374410	9790	9790	9790	9790	0
377	20230807	144500	27374410	9790	9790	9790	9790	0
378	20230807	144400	27374410	9790	9790	9790	9790	0
379	20230807	144300	27374410	9790	9790	9790	9790	0
380	20230807	144200	27374410	9790	9790	9790	9790	0
381	20230807	144100	27374410	9790	9790	9790	9790	0
382	20230807	144000	27374410	9790	9790	9790	9790	0
383	20230807	143900	27374410	9790	9790	9790	9790	0
384	20230807	143800	27374410	9790	9790	9790	9790	0
385	20230807	143700	27374410	9790	9790	9790	9790	5
386	20230807	143600	27325460	9760	9760	9760	9760	0
387	20230807	143500	27325460	9760	9760	9760	9760	0
388	20230807	143400	27325460	9760	9760	9760	9760	0
389	20230807	143300	27325460	9760	9760	9760	9760	0
390	20230807	143200	27325460	9760	9760	9760	9760	0
391	20230807	143100	27325460	9760	9760	9760	9760	0
392	20230807	143000	27325460	9760	9760	9760	9760	0
393	20230807	142900	27325460	9760	9760	9760	9760	0
394	20230807	142800	27325460	9760	9760	9760	9760	0
395	20230807	142700	27325460	9760	9760	9760	9760	0
396	20230807	142600	27325460	9760	9760	9760	9760	0
397	20230807	142500	27325460	9760	9760	9760	9760	0
398	20230807	142400	27325460	9760	9760	9760	9760	0
399	20230807	142300	27325460	9760	9760	9760	9760	0
400	20230807	142200	27325460	9760	9760	9760	9760	0
401	20230807	142100	27325460	9760	9760	9760	9760	0
402	20230807	142000	27325460	9760	9760	9760	9760	0
403	20230807	141900	27325460	9760	9760	9760	9760	0
404	20230807	141800	27325460	9760	9760	9760	9760	0
405	20230807	141700	27325460	9760	9760	9760	9760	0
406	20230807	141600	27325460	9760	9760	9760	9760	0
407	20230807	141500	27325460	9760	9760	9760	9760	0
408	20230807	141400	27325460	9760	9760	9760	9760	0
409	20230807	141300	27325460	9760	9760	9760	9760	2
410	20230807	141200	27305940	9760	9760	9760	9760	0
411	20230807	141100	27305940	9760	9760	9760	9760	0
412	20230807	141000	27305940	9760	9760	9760	9760	0
413	20230807	140900	27305940	9760	9760	9760	9760	1
414	20230807	140800	27296180	9750	9750	9750	9750	0
415	20230807	140700	27296180	9750	9750	9750	9750	0
416	20230807	140600	27296180	9750	9750	9750	9750	0
417	20230807	140500	27296180	9750	9750	9750	9750	500
418	20230807	140400	22421180	9760	9760	9760	9760	0
419	20230807	140300	22421180	9760	9760	9760	9760	1
420	20230807	140200	22411420	9750	9750	9750	9750	0
421	20230807	140100	22411420	9750	9750	9750	9750	442
422	20230807	140000	18101920	9760	9760	9760	9760	0
423	20230807	135900	18101920	9760	9760	9760	9760	1
424	20230807	135800	18092160	9760	9760	9760	9760	0
425	20230807	135700	18092160	9760	9760	9760	9760	0
426	20230807	135600	18092160	9760	9760	9760	9760	0
427	20230807	135500	18092160	9760	9760	9760	9760	35
428	20230807	135400	17750560	9760	9760	9760	9760	115
429	20230807	135300	16628160	9790	9790	9790	9790	0
430	20230807	135200	16628160	9790	9790	9790	9790	0
431	20230807	135100	16628160	9790	9790	9790	9790	0
432	20230807	135000	16628160	9790	9790	9790	9790	0
433	20230807	134900	16628160	9790	9790	9790	9790	0
434	20230807	134800	16628160	9790	9790	9790	9790	0
435	20230807	134700	16628160	9790	9790	9790	9790	0
436	20230807	134600	16628160	9790	9790	9790	9790	0
437	20230807	134500	16628160	9790	9790	9790	9790	0
438	20230807	134400	16628160	9790	9790	9790	9790	0
439	20230807	134300	16628160	9790	9790	9790	9790	0
440	20230807	134200	16628160	9790	9790	9790	9790	0
441	20230807	134100	16628160	9790	9790	9790	9790	0
442	20230807	134000	16628160	9790	9790	9790	9790	0
443	20230807	133900	16628160	9790	9790	9790	9790	0
444	20230807	133800	16628160	9790	9790	9790	9790	0
445	20230807	133700	16628160	9790	9790	9790	9790	0
446	20230807	133600	16628160	9790	9790	9790	9790	0
447	20230807	133500	16628160	9790	9790	9790	9790	0
448	20230807	133400	16628160	9790	9790	9790	9790	0
449	20230807	133300	16628160	9790	9790	9790	9790	0
450	20230807	133200	16628160	9790	9790	9790	9790	0
451	20230807	133100	16628160	9790	9790	9790	9790	0
452	20230807	133000	16628160	9790	9790	9790	9790	0
453	20230807	132900	16628160	9790	9790	9790	9790	0
454	20230807	132800	16628160	9790	9790	9790	9790	0
455	20230807	132700	16628160	9790	9790	9790	9790	0
456	20230807	132600	16628160	9790	9790	9790	9790	0
457	20230807	132500	16628160	9790	9790	9790	9790	0
458	20230807	132400	16628160	9790	9790	9790	9790	0
459	20230807	132300	16628160	9790	9790	9790	9790	0
460	20230807	132200	16628160	9790	9790	9790	9790	0
461	20230807	132100	16628160	9790	9790	9790	9790	0
462	20230807	132000	16628160	9790	9790	9790	9790	0
463	20230807	131900	16628160	9790	9790	9790	9790	0
464	20230807	131800	16628160	9790	9790	9790	9790	50
465	20230807	131700	16138660	9790	9790	9790	9790	0
466	20230807	131600	16138660	9790	9790	9790	9790	0
467	20230807	131500	16138660	9790	9790	9790	9790	0
468	20230807	131400	16138660	9790	9790	9790	9790	0
469	20230807	131300	16138660	9790	9790	9790	9790	0
470	20230807	131200	16138660	9790	9790	9790	9790	0
471	20230807	131100	16138660	9790	9790	9790	9790	0
472	20230807	131000	16138660	9790	9790	9790	9790	0
473	20230807	130900	16138660	9790	9790	9790	9790	0
474	20230807	130800	16138660	9790	9790	9790	9790	0
475	20230807	130700	16138660	9790	9790	9790	9790	0
476	20230807	130600	16138660	9790	9790	9790	9790	2
477	20230807	130500	16119080	9790	9790	9790	9790	0
478	20230807	130400	16119080	9790	9790	9790	9790	0
479	20230807	130300	16119080	9790	9790	9790	9790	0
480	20230807	130200	16119080	9790	9790	9790	9790	0
481	20230807	130100	16119080	9790	9790	9790	9790	0
482	20230807	130000	16119080	9790	9790	9790	9790	1
483	20230807	125900	16109290	9760	9760	9760	9760	0
484	20230807	125800	16109290	9760	9760	9760	9760	0
485	20230807	125700	16109290	9760	9760	9760	9760	0
486	20230807	125600	16109290	9760	9760	9760	9760	0
487	20230807	125500	16109290	9760	9760	9760	9760	0
488	20230807	125400	16109290	9760	9760	9760	9760	0
489	20230807	125300	16109290	9760	9790	9790	9760	2
490	20230807	125200	16089740	9790	9790	9790	9790	0
491	20230807	125100	16089740	9790	9790	9790	9790	0
492	20230807	125000	16089740	9790	9790	9790	9790	0
493	20230807	124900	16089740	9790	9790	9790	9790	1
494	20230807	124800	16079950	9760	9790	9790	9760	2
495	20230807	124700	16060400	9800	9800	9800	9800	0
496	20230807	124600	16060400	9800	9800	9800	9800	0
497	20230807	124500	16060400	9800	9800	9800	9800	0
498	20230807	124400	16060400	9800	9800	9800	9800	0
499	20230807	124300	16060400	9800	9800	9800	9800	0
500	20230807	124200	16060400	9800	9800	9800	9800	0
501	20230807	124100	16060400	9800	9800	9800	9800	0
502	20230807	124000	16060400	9800	9800	9800	9800	0
503	20230807	123900	16060400	9800	9800	9800	9800	0
504	20230807	123800	16060400	9800	9800	9800	9800	0
505	20230807	123700	16060400	9800	9800	9800	9800	0
506	20230807	123600	16060400	9800	9800	9800	9800	0
507	20230807	123500	16060400	9800	9800	9800	9800	0
508	20230807	123400	16060400	9800	9800	9800	9800	0
509	20230807	123300	16060400	9800	9800	9800	9800	0
510	20230807	123200	16060400	9800	9800	9800	9800	0
511	20230807	123100	16060400	9800	9800	9800	9800	0
512	20230807	123000	16060400	9800	9800	9800	9800	0
513	20230807	122900	16060400	9800	9800	9800	9800	0
514	20230807	122800	16060400	9800	9800	9800	9800	0
515	20230807	122700	16060400	9800	9800	9800	9800	0
516	20230807	122600	16060400	9800	9800	9800	9800	0
517	20230807	122500	16060400	9800	9800	9800	9800	0
518	20230807	122400	16060400	9800	9800	9800	9800	0
519	20230807	122300	16060400	9800	9800	9800	9800	0
520	20230807	122200	16060400	9800	9800	9800	9800	0
521	20230807	122100	16060400	9800	9800	9800	9800	0
522	20230807	122000	16060400	9800	9800	9800	9800	0
523	20230807	121900	16060400	9800	9800	9800	9800	0
524	20230807	121800	16060400	9800	9800	9800	9800	0
525	20230807	121700	16060400	9800	9800	9800	9800	0
526	20230807	121600	16060400	9800	9800	9800	9800	0
527	20230807	121500	16060400	9800	9800	9800	9800	0
528	20230807	121400	16060400	9800	9800	9800	9800	0
529	20230807	121300	16060400	9800	9800	9800	9800	0
530	20230807	121200	16060400	9800	9800	9800	9800	0
531	20230807	121100	16060400	9800	9800	9800	9800	0
532	20230807	121000	16060400	9800	9800	9800	9800	0
533	20230807	120900	16060400	9800	9800	9800	9800	0
534	20230807	120800	16060400	9800	9800	9800	9800	0
535	20230807	120700	16060400	9800	9800	9800	9800	0
536	20230807	120600	16060400	9800	9800	9800	9800	0
537	20230807	120500	16060400	9800	9800	9800	9800	0
538	20230807	120400	16060400	9800	9800	9800	9800	0
539	20230807	120300	16060400	9800	9800	9800	9800	0
540	20230807	120200	16060400	9800	9800	9800	9800	0
541	20230807	120100	16060400	9800	9800	9800	9800	0
542	20230807	120000	16060400	9800	9800	9800	9800	0
543	20230807	115900	16060400	9800	9800	9800	9800	0
544	20230807	115800	16060400	9800	9800	9800	9800	0
545	20230807	115700	16060400	9800	9800	9800	9800	0
546	20230807	115600	16060400	9800	9800	9800	9800	0
547	20230807	115500	16060400	9800	9800	9800	9800	0
548	20230807	115400	16060400	9800	9800	9800	9800	0
549	20230807	115300	16060400	9800	9800	9800	9800	0
550	20230807	115200	16060400	9800	9800	9800	9800	0
551	20230807	115100	16060400	9800	9800	9800	9800	0
552	20230807	115000	16060400	9800	9800	9800	9800	0
553	20230807	114900	16060400	9800	9800	9800	9800	1
554	20230807	114800	16050600	9750	9750	9750	9750	0
555	20230807	114700	16050600	9750	9750	9750	9750	0
556	20230807	114600	16050600	9750	9750	9750	9750	0
557	20230807	114500	16050600	9750	9750	9750	9750	0
558	20230807	114400	16050600	9750	9780	9780	9750	10
559	20230807	114300	15952920	9780	9780	9780	9780	0
560	20230807	114200	15952920	9780	9780	9780	9780	0
561	20230807	114100	15952920	9780	9780	9780	9780	0
562	20230807	114000	15952920	9780	9780	9780	9780	0
563	20230807	113900	15952920	9780	9780	9780	9780	0
564	20230807	113800	15952920	9780	9780	9780	9780	0
565	20230807	113700	15952920	9780	9780	9780	9780	0
566	20230807	113600	15952920	9780	9780	9780	9780	0
567	20230807	113500	15952920	9780	9780	9780	9780	0
568	20230807	113400	15952920	9780	9780	9780	9780	0
569	20230807	113300	15952920	9780	9780	9780	9780	0
570	20230807	113200	15952920	9780	9780	9780	9780	0
571	20230807	113100	15952920	9780	9780	9780	9780	0
572	20230807	113000	15952920	9780	9780	9780	9780	0
573	20230807	112900	15952920	9780	9780	9780	9780	0
574	20230807	112800	15952920	9780	9780	9780	9780	0
575	20230807	112700	15952920	9780	9780	9780	9780	0
576	20230807	112600	15952920	9780	9780	9780	9780	0
577	20230807	112500	15952920	9780	9780	9780	9780	0
578	20230807	112400	15952920	9780	9780	9780	9780	0
579	20230807	112300	15952920	9780	9780	9780	9780	0
580	20230807	112200	15952920	9780	9780	9780	9780	1
581	20230807	112100	15943140	9790	9790	9790	9790	0
582	20230807	112000	15943140	9790	9790	9790	9790	0
583	20230807	111900	15943140	9790	9790	9790	9790	0
584	20230807	111800	15943140	9790	9790	9790	9790	10
585	20230807	111700	15845240	9780	9760	9780	9760	183
586	20230807	111600	14056360	9750	9750	9750	9750	0
587	20230807	111500	14056360	9750	9750	9750	9750	0
588	20230807	111400	14056360	9750	9750	9750	9750	0
589	20230807	111300	14056360	9750	9750	9750	9750	0
590	20230807	111200	14056360	9750	9750	9750	9750	0
591	20230807	111100	14056360	9750	9750	9750	9750	0
592	20230807	111000	14056360	9750	9750	9750	9750	0
593	20230807	110900	14056360	9750	9750	9750	9750	0
594	20230807	110800	14056360	9750	9750	9750	9750	0
595	20230807	110700	14056360	9750	9750	9750	9750	0
596	20230807	110600	14056360	9750	9750	9750	9750	0
597	20230807	110500	14056360	9750	9750	9750	9750	0
598	20230807	110400	14056360	9750	9750	9750	9750	0
599	20230807	110300	14056360	9750	9750	9750	9750	0
600	20230807	110200	14056360	9750	9750	9750	9750	0
601	20230807	110100	14056360	9750	9750	9750	9750	0
602	20230807	110000	14056360	9750	9750	9750	9750	100
603	20230807	105900	13081360	9750	9750	9750	9750	0
604	20230807	105800	13081360	9750	9750	9750	9750	0
605	20230807	105700	13081360	9750	9750	9750	9750	30
606	20230807	105600	12788860	9750	9750	9750	9750	0
607	20230807	105500	12788860	9750	9750	9750	9750	0
608	20230807	105400	12788860	9750	9750	9750	9750	0
609	20230807	105300	12788860	9750	9750	9750	9750	0
610	20230807	105200	12788860	9750	9750	9750	9750	0
611	20230807	105100	12788860	9750	9750	9750	9750	0
612	20230807	105000	12788860	9750	9750	9750	9750	0
613	20230807	104900	12788860	9750	9750	9750	9750	2
614	20230807	104800	12769360	9760	9760	9760	9760	8
615	20230807	104700	12691280	9760	9760	9760	9760	0
616	20230807	104600	12691280	9760	9760	9760	9760	0
617	20230807	104500	12691280	9760	9760	9760	9760	0
618	20230807	104400	12691280	9760	9760	9760	9760	0
619	20230807	104300	12691280	9760	9760	9760	9760	0
620	20230807	104200	12691280	9760	9760	9760	9760	0
621	20230807	104100	12691280	9760	9760	9760	9760	5
622	20230807	104000	12642480	9770	9770	9770	9770	0
623	20230807	103900	12642480	9770	9770	9770	9770	1
624	20230807	103800	12632710	9770	9770	9770	9770	0
625	20230807	103700	12632710	9770	9770	9770	9770	0
626	20230807	103600	12632710	9770	9770	9770	9770	0
627	20230807	103500	12632710	9770	9770	9770	9770	0
628	20230807	103400	12632710	9770	9770	9770	9770	0
629	20230807	103300	12632710	9770	9770	9770	9770	0
630	20230807	103200	12632710	9770	9770	9770	9770	0
631	20230807	103100	12632710	9770	9770	9770	9770	0
632	20230807	103000	12632710	9770	9770	9770	9770	0
633	20230807	102900	12632710	9770	9770	9770	9770	1
634	20230807	102800	12622940	9770	9770	9770	9770	0
635	20230807	102700	12622940	9770	9770	9770	9770	0
636	20230807	102600	12622940	9770	9770	9770	9770	0
637	20230807	102500	12622940	9770	9770	9770	9770	0
638	20230807	102400	12622940	9770	9770	9770	9770	0
639	20230807	102300	12622940	9770	9770	9770	9770	0
640	20230807	102200	12622940	9770	9770	9770	9770	10
641	20230807	102100	12525240	9770	9770	9770	9770	0
642	20230807	102000	12525240	9770	9770	9770	9770	0
643	20230807	101900	12525240	9770	9770	9770	9770	0
644	20230807	101800	12525240	9770	9770	9770	9770	0
645	20230807	101700	12525240	9770	9770	9770	9770	10
646	20230807	101600	12427540	9760	9760	9760	9760	0
647	20230807	101500	12427540	9760	9760	9760	9760	0
648	20230807	101400	12427540	9760	9760	9760	9760	0
649	20230807	101300	12427540	9760	9760	9760	9760	0
650	20230807	101200	12427540	9760	9760	9760	9760	0
651	20230807	101100	12427540	9760	9760	9760	9760	0
652	20230807	101000	12427540	9760	9760	9760	9760	0
653	20230807	100900	12427540	9760	9760	9760	9760	0
654	20230807	100800	12427540	9760	9760	9760	9760	0
655	20230807	100700	12427540	9760	9760	9760	9760	0
656	20230807	100600	12427540	9760	9760	9760	9760	0
657	20230807	100500	12427540	9760	9760	9760	9760	0
658	20230807	100400	12427540	9760	9760	9760	9760	0
659	20230807	100300	12427540	9760	9760	9760	9760	0
660	20230807	100200	12427540	9760	9760	9760	9760	0
661	20230807	100100	12427540	9760	9760	9760	9760	45
662	20230807	100000	11988340	9760	9760	9760	9760	2
663	20230807	095900	11968820	9760	9760	9760	9760	38
664	20230807	095800	11597940	9760	9760	9760	9760	350
665	20230807	095700	8181940	9770	9770	9770	9770	0
666	20230807	095600	8181940	9770	9770	9770	9770	0
667	20230807	095500	8181940	9770	9770	9770	9770	0
668	20230807	095400	8181940	9770	9770	9770	9770	0
669	20230807	095300	8181940	9770	9770	9770	9770	0
670	20230807	095200	8181940	9770	9770	9770	9770	0
671	20230807	095100	8181940	9770	9770	9770	9770	0
672	20230807	095000	8181940	9770	9770	9770	9770	200
673	20230807	094900	6227940	9780	9780	9780	9780	0
674	20230807	094800	6227940	9780	9780	9780	9780	0
675	20230807	094700	6227940	9780	9780	9780	9780	0
676	20230807	094600	6227940	9780	9780	9780	9780	0
677	20230807	094500	6227940	9780	9780	9780	9780	0
678	20230807	094400	6227940	9780	9780	9780	9780	0
679	20230807	094300	6227940	9780	9780	9780	9780	0
680	20230807	094200	6227940	9780	9780	9780	9780	0
681	20230807	094100	6227940	9780	9780	9780	9780	0
682	20230807	094000	6227940	9780	9780	9780	9780	0
683	20230807	093900	6227940	9780	9780	9780	9780	0
684	20230807	093800	6227940	9780	9780	9780	9780	0
685	20230807	093700	6227940	9780	9780	9780	9780	2
686	20230807	093600	6208380	9780	9780	9780	9780	0
687	20230807	093500	6208380	9780	9780	9780	9780	0
688	20230807	093400	6208380	9780	9780	9780	9780	0
689	20230807	093300	6208380	9780	9780	9780	9780	0
690	20230807	093200	6208380	9780	9780	9780	9780	0
691	20230807	093100	6208380	9780	9780	9780	9780	0
692	20230807	093000	6208380	9780	9780	9780	9780	0
693	20230807	092900	6208380	9780	9780	9780	9780	0
694	20230807	092800	6208380	9780	9780	9780	9780	0
695	20230807	092700	6208380	9780	9780	9780	9780	0
696	20230807	092600	6208380	9780	9780	9780	9780	0
697	20230807	092500	6208380	9780	9780	9780	9780	0
698	20230807	092400	6208380	9780	9780	9780	9780	1
699	20230807	092300	6198600	9760	9760	9760	9760	0
700	20230807	092200	6198600	9760	9760	9760	9760	0
701	20230807	092100	6198600	9760	9760	9760	9760	0
702	20230807	092000	6198600	9760	9760	9760	9760	0
703	20230807	091900	6198600	9760	9760	9760	9760	0
704	20230807	091800	6198600	9760	9760	9760	9760	0
705	20230807	091700	6198600	9760	9760	9760	9760	0
706	20230807	091600	6198600	9760	9760	9760	9760	126
707	20230807	091500	4968840	9760	9760	9760	9760	0
708	20230807	091400	4968840	9760	9770	9770	9760	374
709	20230807	091300	1317600	9760	9760	9760	9760	0
710	20230807	091200	1317600	9760	9760	9760	9760	0
711	20230807	091100	1317600	9760	9760	9760	9760	0
712	20230807	091000	1317600	9760	9760	9760	9760	0
713	20230807	090900	1317600	9760	9760	9760	9760	0
714	20230807	090800	1317600	9760	9760	9760	9760	0
715	20230807	090700	1317600	9760	9760	9760	9760	0
716	20230807	090600	1317600	9760	9760	9760	9760	0
717	20230807	090500	1317600	9760	9760	9760	9760	0
718	20230807	090400	1317600	9760	9760	9760	9760	0
719	20230807	090300	1317600	9760	9760	9760	9760	0
720	20230807	090200	1317600	9760	9760	9760	9760	0
721	20230807	090100	1317600	9760	9760	9760	9760	80
722	20230807	090000	536800	9760	9760	9760	9760	55