KissMeData/439250/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	205900	58405470	9740	9740	9740	9740	30
3	20230817	205800	58405470	9740	9740	9740	9740	0
4	20230817	205700	58405470	9740	9740	9740	9740	0
5	20230817	205600	58405470	9740	9740	9740	9740	0
6	20230817	205500	58405470	9740	9740	9740	9740	0
7	20230817	205400	58405470	9740	9740	9740	9740	0
8	20230817	205300	58405470	9740	9740	9740	9740	0
9	20230817	205200	58405470	9740	9740	9740	9740	0
10	20230817	205100	58405470	9740	9740	9740	9740	0
11	20230817	205000	58405470	9740	9740	9740	9740	0
12	20230817	204900	58405470	9740	9740	9740	9740	0
13	20230817	204800	58405470	9740	9740	9740	9740	0
14	20230817	204700	58405470	9740	9740	9740	9740	0
15	20230817	204600	58405470	9740	9740	9740	9740	0
16	20230817	204500	58405470	9740	9740	9740	9740	0
17	20230817	204400	58405470	9740	9740	9740	9740	0
18	20230817	204300	58405470	9740	9740	9740	9740	0
19	20230817	204200	58405470	9740	9740	9740	9740	0
20	20230817	204100	58405470	9740	9740	9740	9740	0
21	20230817	204000	58405470	9740	9740	9740	9740	0
22	20230817	203900	58405470	9740	9740	9740	9740	0
23	20230817	203800	58405470	9740	9740	9740	9740	0
24	20230817	203700	58405470	9740	9740	9740	9740	0
25	20230817	203600	58405470	9740	9740	9740	9740	0
26	20230817	203500	58405470	9740	9740	9740	9740	0
27	20230817	203400	58405470	9740	9740	9740	9740	0
28	20230817	203300	58405470	9740	9740	9740	9740	0
29	20230817	203200	58405470	9740	9740	9740	9740	0
30	20230817	203100	58405470	9740	9740	9740	9740	0
31	20230817	203000	58405470	9740	9740	9740	9740	0
32	20230817	202900	58405470	9740	9740	9740	9740	30
33	20230817	202800	58405470	9740	9740	9740	9740	0
34	20230817	202700	58405470	9740	9740	9740	9740	0
35	20230817	202600	58405470	9740	9740	9740	9740	0
36	20230817	202500	58405470	9740	9740	9740	9740	0
37	20230817	202400	58405470	9740	9740	9740	9740	0
38	20230817	202300	58405470	9740	9740	9740	9740	0
39	20230817	202200	58405470	9740	9740	9740	9740	0
40	20230817	202100	58405470	9740	9740	9740	9740	0
41	20230817	202000	58405470	9740	9740	9740	9740	0
42	20230817	201900	58405470	9740	9740	9740	9740	0
43	20230817	201800	58405470	9740	9740	9740	9740	0
44	20230817	201700	58405470	9740	9740	9740	9740	0
45	20230817	201600	58405470	9740	9740	9740	9740	0
46	20230817	201500	58405470	9740	9740	9740	9740	0
47	20230817	201400	58405470	9740	9740	9740	9740	0
48	20230817	201300	58405470	9740	9740	9740	9740	0
49	20230817	201200	58405470	9740	9740	9740	9740	0
50	20230817	201100	58405470	9740	9740	9740	9740	0
51	20230817	201000	58405470	9740	9740	9740	9740	0
52	20230817	200900	58405470	9740	9740	9740	9740	0
53	20230817	200800	58405470	9740	9740	9740	9740	0
54	20230817	200700	58405470	9740	9740	9740	9740	0
55	20230817	200600	58405470	9740	9740	9740	9740	0
56	20230817	200500	58405470	9740	9740	9740	9740	0
57	20230817	200400	58405470	9740	9740	9740	9740	0
58	20230817	200300	58405470	9740	9740	9740	9740	0
59	20230817	200200	58405470	9740	9740	9740	9740	0
60	20230817	200100	58405470	9740	9740	9740	9740	0
61	20230817	200000	58405470	9740	9740	9740	9740	0
62	20230817	195900	58405470	9740	9740	9740	9740	30
63	20230817	195800	58405470	9740	9740	9740	9740	0
64	20230817	195700	58405470	9740	9740	9740	9740	0
65	20230817	195600	58405470	9740	9740	9740	9740	0
66	20230817	195500	58405470	9740	9740	9740	9740	0
67	20230817	195400	58405470	9740	9740	9740	9740	0
68	20230817	195300	58405470	9740	9740	9740	9740	0
69	20230817	195200	58405470	9740	9740	9740	9740	0
70	20230817	195100	58405470	9740	9740	9740	9740	0
71	20230817	195000	58405470	9740	9740	9740	9740	0
72	20230817	194900	58405470	9740	9740	9740	9740	0
73	20230817	194800	58405470	9740	9740	9740	9740	0
74	20230817	194700	58405470	9740	9740	9740	9740	0
75	20230817	194600	58405470	9740	9740	9740	9740	0
76	20230817	194500	58405470	9740	9740	9740	9740	0
77	20230817	194400	58405470	9740	9740	9740	9740	0
78	20230817	194300	58405470	9740	9740	9740	9740	0
79	20230817	194200	58405470	9740	9740	9740	9740	0
80	20230817	194100	58405470	9740	9740	9740	9740	0
81	20230817	194000	58405470	9740	9740	9740	9740	0
82	20230817	193900	58405470	9740	9740	9740	9740	0
83	20230817	193800	58405470	9740	9740	9740	9740	0
84	20230817	193700	58405470	9740	9740	9740	9740	0
85	20230817	193600	58405470	9740	9740	9740	9740	0
86	20230817	193500	58405470	9740	9740	9740	9740	0
87	20230817	193400	58405470	9740	9740	9740	9740	0
88	20230817	193300	58405470	9740	9740	9740	9740	0
89	20230817	193200	58405470	9740	9740	9740	9740	0
90	20230817	193100	58405470	9740	9740	9740	9740	0
91	20230817	193000	58405470	9740	9740	9740	9740	0
92	20230817	192900	58405470	9740	9740	9740	9740	30
93	20230817	192800	58405470	9740	9740	9740	9740	0
94	20230817	192700	58405470	9740	9740	9740	9740	0
95	20230817	192600	58405470	9740	9740	9740	9740	0
96	20230817	192500	58405470	9740	9740	9740	9740	0
97	20230817	192400	58405470	9740	9740	9740	9740	0
98	20230817	192300	58405470	9740	9740	9740	9740	0
99	20230817	192200	58405470	9740	9740	9740	9740	0
100	20230817	192100	58405470	9740	9740	9740	9740	0
101	20230817	192000	58405470	9740	9740	9740	9740	0
102	20230817	191900	58405470	9740	9740	9740	9740	0
103	20230817	191800	58405470	9740	9740	9740	9740	0
104	20230817	191700	58405470	9740	9740	9740	9740	0
105	20230817	191600	58405470	9740	9740	9740	9740	0
106	20230817	191500	58405470	9740	9740	9740	9740	0
107	20230817	191400	58405470	9740	9740	9740	9740	0
108	20230817	191300	58405470	9740	9740	9740	9740	0
109	20230817	191200	58405470	9740	9740	9740	9740	0
110	20230817	191100	58405470	9740	9740	9740	9740	0
111	20230817	191000	58405470	9740	9740	9740	9740	0
112	20230817	190900	58405470	9740	9740	9740	9740	0
113	20230817	190800	58405470	9740	9740	9740	9740	0
114	20230817	190700	58405470	9740	9740	9740	9740	0
115	20230817	190600	58405470	9740	9740	9740	9740	0
116	20230817	190500	58405470	9740	9740	9740	9740	0
117	20230817	190400	58405470	9740	9740	9740	9740	0
118	20230817	190300	58405470	9740	9740	9740	9740	0
119	20230817	190200	58405470	9740	9740	9740	9740	0
120	20230817	190100	58405470	9740	9740	9740	9740	0
121	20230817	190000	58405470	9740	9740	9740	9740	0
122	20230817	185900	58405470	9740	9740	9740	9740	30
123	20230817	185800	58405470	9740	9740	9740	9740	0
124	20230817	185700	58405470	9740	9740	9740	9740	0
125	20230817	185600	58405470	9740	9740	9740	9740	0
126	20230817	185500	58405470	9740	9740	9740	9740	0
127	20230817	185400	58405470	9740	9740	9740	9740	0
128	20230817	185300	58405470	9740	9740	9740	9740	0
129	20230817	185200	58405470	9740	9740	9740	9740	0
130	20230817	185100	58405470	9740	9740	9740	9740	0
131	20230817	185000	58405470	9740	9740	9740	9740	0
132	20230817	184900	58405470	9740	9740	9740	9740	0
133	20230817	184800	58405470	9740	9740	9740	9740	0
134	20230817	184700	58405470	9740	9740	9740	9740	0
135	20230817	184600	58405470	9740	9740	9740	9740	0
136	20230817	184500	58405470	9740	9740	9740	9740	0
137	20230817	184400	58405470	9740	9740	9740	9740	0
138	20230817	184300	58405470	9740	9740	9740	9740	0
139	20230817	184200	58405470	9740	9740	9740	9740	0
140	20230817	184100	58405470	9740	9740	9740	9740	0
141	20230817	184000	58405470	9740	9740	9740	9740	0
142	20230817	183900	58405470	9740	9740	9740	9740	0
143	20230817	183800	58405470	9740	9740	9740	9740	0
144	20230817	183700	58405470	9740	9740	9740	9740	0
145	20230817	183600	58405470	9740	9740	9740	9740	0
146	20230817	183500	58405470	9740	9740	9740	9740	0
147	20230817	183400	58405470	9740	9740	9740	9740	0
148	20230817	183300	58405470	9740	9740	9740	9740	0
149	20230817	183200	58405470	9740	9740	9740	9740	0
150	20230817	183100	58405470	9740	9740	9740	9740	0
151	20230817	183000	58405470	9740	9740	9740	9740	0
152	20230817	182900	58405470	9740	9740	9740	9740	30
153	20230817	182800	58405470	9740	9740	9740	9740	0
154	20230817	182700	58405470	9740	9740	9740	9740	0
155	20230817	182600	58405470	9740	9740	9740	9740	0
156	20230817	182500	58405470	9740	9740	9740	9740	0
157	20230817	182400	58405470	9740	9740	9740	9740	0
158	20230817	182300	58405470	9740	9740	9740	9740	0
159	20230817	182200	58405470	9740	9740	9740	9740	0
160	20230817	182100	58405470	9740	9740	9740	9740	0
161	20230817	182000	58405470	9740	9740	9740	9740	0
162	20230817	181900	58405470	9740	9740	9740	9740	0
163	20230817	181800	58405470	9740	9740	9740	9740	0
164	20230817	181700	58405470	9740	9740	9740	9740	0
165	20230817	181600	58405470	9740	9740	9740	9740	0
166	20230817	181500	58405470	9740	9740	9740	9740	0
167	20230817	181400	58405470	9740	9740	9740	9740	0
168	20230817	181300	58405470	9740	9740	9740	9740	0
169	20230817	181200	58405470	9740	9740	9740	9740	0
170	20230817	181100	58405470	9740	9740	9740	9740	0
171	20230817	181000	58405470	9740	9740	9740	9740	0
172	20230817	180900	58405470	9740	9740	9740	9740	0
173	20230817	180800	58405470	9740	9740	9740	9740	0
174	20230817	180700	58405470	9740	9740	9740	9740	0
175	20230817	180600	58405470	9740	9740	9740	9740	0
176	20230817	180500	58405470	9740	9740	9740	9740	0
177	20230817	180400	58405470	9740	9740	9740	9740	0
178	20230817	180300	58405470	9740	9740	9740	9740	0
179	20230817	180200	58405470	9740	9740	9740	9740	0
180	20230817	180100	58405470	9740	9740	9740	9740	0
181	20230817	180000	58405470	9740	9740	9740	9740	0
182	20230817	175900	58405470	9740	9740	9740	9740	30
183	20230817	175800	58405470	9740	9740	9740	9740	0
184	20230817	175700	58405470	9740	9740	9740	9740	0
185	20230817	175600	58405470	9740	9740	9740	9740	0
186	20230817	175500	58405470	9740	9740	9740	9740	0
187	20230817	175400	58405470	9740	9740	9740	9740	0
188	20230817	175300	58405470	9740	9740	9740	9740	0
189	20230817	175200	58405470	9740	9740	9740	9740	0
190	20230817	175100	58405470	9740	9740	9740	9740	0
191	20230817	175000	58405470	9740	9740	9740	9740	0
192	20230817	174900	58405470	9740	9740	9740	9740	0
193	20230817	174800	58405470	9740	9740	9740	9740	0
194	20230817	174700	58405470	9740	9740	9740	9740	0
195	20230817	174600	58405470	9740	9740	9740	9740	0
196	20230817	174500	58405470	9740	9740	9740	9740	0
197	20230817	174400	58405470	9740	9740	9740	9740	0
198	20230817	174300	58405470	9740	9740	9740	9740	0
199	20230817	174200	58405470	9740	9740	9740	9740	0
200	20230817	174100	58405470	9740	9740	9740	9740	0
201	20230817	174000	58405470	9740	9740	9740	9740	0
202	20230817	173900	58405470	9740	9740	9740	9740	0
203	20230817	173800	58405470	9740	9740	9740	9740	0
204	20230817	173700	58405470	9740	9740	9740	9740	0
205	20230817	173600	58405470	9740	9740	9740	9740	0
206	20230817	173500	58405470	9740	9740	9740	9740	0
207	20230817	173400	58405470	9740	9740	9740	9740	0
208	20230817	173300	58405470	9740	9740	9740	9740	0
209	20230817	173200	58405470	9740	9740	9740	9740	0
210	20230817	173100	58405470	9740	9740	9740	9740	0
211	20230817	173000	58405470	9740	9740	9740	9740	0
212	20230817	172900	58405470	9740	9740	9740	9740	30
213	20230817	172800	58405470	9740	9740	9740	9740	0
214	20230817	172700	58405470	9740	9740	9740	9740	0
215	20230817	172600	58405470	9740	9740	9740	9740	0
216	20230817	172500	58405470	9740	9740	9740	9740	0
217	20230817	172400	58405470	9740	9740	9740	9740	0
218	20230817	172300	58405470	9740	9740	9740	9740	0
219	20230817	172200	58405470	9740	9740	9740	9740	0
220	20230817	172100	58405470	9740	9740	9740	9740	0
221	20230817	172000	58405470	9740	9740	9740	9740	0
222	20230817	171900	58405470	9740	9740	9740	9740	0
223	20230817	171800	58405470	9740	9740	9740	9740	0
224	20230817	171700	58405470	9740	9740	9740	9740	0
225	20230817	171600	58405470	9740	9740	9740	9740	0
226	20230817	171500	58405470	9740	9740	9740	9740	0
227	20230817	171400	58405470	9740	9740	9740	9740	0
228	20230817	171300	58405470	9740	9740	9740	9740	0
229	20230817	171200	58405470	9740	9740	9740	9740	0
230	20230817	171100	58405470	9740	9740	9740	9740	0
231	20230817	171000	58405470	9740	9740	9740	9740	0
232	20230817	170900	58405470	9740	9740	9740	9740	0
233	20230817	170800	58405470	9740	9740	9740	9740	0
234	20230817	170700	58405470	9740	9740	9740	9740	0
235	20230817	170600	58405470	9740	9740	9740	9740	0
236	20230817	170500	58405470	9740	9740	9740	9740	0
237	20230817	170400	58405470	9740	9740	9740	9740	0
238	20230817	170300	58405470	9740	9740	9740	9740	0
239	20230817	170200	58405470	9740	9740	9740	9740	0
240	20230817	170100	58405470	9740	9740	9740	9740	0
241	20230817	170000	58405470	9740	9740	9740	9740	0
242	20230817	165900	58405470	9740	9740	9740	9740	30
243	20230817	165800	58405470	9740	9740	9740	9740	0
244	20230817	165700	58405470	9740	9740	9740	9740	0
245	20230817	165600	58405470	9740	9740	9740	9740	0
246	20230817	165500	58405470	9740	9740	9740	9740	0
247	20230817	165400	58405470	9740	9740	9740	9740	0
248	20230817	165300	58405470	9740	9740	9740	9740	0
249	20230817	165200	58405470	9740	9740	9740	9740	0
250	20230817	165100	58405470	9740	9740	9740	9740	0
251	20230817	165000	58405470	9740	9740	9740	9740	0
252	20230817	164900	58405470	9740	9740	9740	9740	0
253	20230817	164800	58405470	9740	9740	9740	9740	0
254	20230817	164700	58405470	9740	9740	9740	9740	0
255	20230817	164600	58405470	9740	9740	9740	9740	0
256	20230817	164500	58405470	9740	9740	9740	9740	0
257	20230817	164400	58405470	9740	9740	9740	9740	0
258	20230817	164300	58405470	9740	9740	9740	9740	0
259	20230817	164200	58405470	9740	9740	9740	9740	0
260	20230817	164100	58405470	9740	9740	9740	9740	0
261	20230817	164000	58405470	9740	9740	9740	9740	0
262	20230817	163900	58405470	9740	9740	9740	9740	0
263	20230817	163800	58405470	9740	9740	9740	9740	0
264	20230817	163700	58405470	9740	9740	9740	9740	0
265	20230817	163600	58405470	9740	9740	9740	9740	0
266	20230817	163500	58405470	9740	9740	9740	9740	0
267	20230817	163400	58405470	9740	9740	9740	9740	0
268	20230817	163300	58405470	9740	9740	9740	9740	0
269	20230817	163200	58405470	9740	9740	9740	9740	0
270	20230817	163100	58405470	9740	9740	9740	9740	0
271	20230817	163000	58405470	9740	9740	9740	9740	0
272	20230817	162900	58405470	9740	9740	9740	9740	30
273	20230817	162800	58405470	9740	9740	9740	9740	0
274	20230817	162700	58405470	9740	9740	9740	9740	0
275	20230817	162600	58405470	9740	9740	9740	9740	0
276	20230817	162500	58405470	9740	9740	9740	9740	0
277	20230817	162400	58405470	9740	9740	9740	9740	0
278	20230817	162300	58405470	9740	9740	9740	9740	0
279	20230817	162200	58405470	9740	9740	9740	9740	0
280	20230817	162100	58405470	9740	9740	9740	9740	0
281	20230817	162000	58405470	9740	9740	9740	9740	0
282	20230817	161900	58405470	9740	9740	9740	9740	0
283	20230817	161800	58405470	9740	9740	9740	9740	0
284	20230817	161700	58405470	9740	9740	9740	9740	0
285	20230817	161600	58405470	9740	9740	9740	9740	0
286	20230817	161500	58405470	9740	9740	9740	9740	0
287	20230817	161400	58405470	9740	9740	9740	9740	0
288	20230817	161300	58405470	9740	9740	9740	9740	0
289	20230817	161200	58405470	9740	9740	9740	9740	0
290	20230817	161100	58405470	9740	9740	9740	9740	0
291	20230817	161000	58405470	9740	9740	9740	9740	0
292	20230817	160900	58405470	9740	9740	9740	9740	0
293	20230817	160800	58405470	9740	9740	9740	9740	0
294	20230817	160700	58405470	9740	9740	9740	9740	0
295	20230817	160600	58405470	9740	9740	9740	9740	0
296	20230817	160500	58405470	9740	9740	9740	9740	0
297	20230817	160400	58405470	9740	9740	9740	9740	0
298	20230817	160300	58405470	9740	9740	9740	9740	0
299	20230817	160200	58405470	9740	9740	9740	9740	0
300	20230817	160100	58405470	9740	9740	9740	9740	0
301	20230817	160000	58405470	9740	9740	9740	9740	0
302	20230817	155900	58405470	9740	9740	9740	9740	30
303	20230817	155800	58405470	9740	9740	9740	9740	0
304	20230817	155700	58405470	9740	9740	9740	9740	0
305	20230817	155600	58405470	9740	9740	9740	9740	0
306	20230817	155500	58405470	9740	9740	9740	9740	0
307	20230817	155400	58405470	9740	9740	9740	9740	0
308	20230817	155300	58405470	9740	9740	9740	9740	0
309	20230817	155200	58405470	9740	9740	9740	9740	0
310	20230817	155100	58405470	9740	9740	9740	9740	0
311	20230817	155000	58405470	9740	9740	9740	9740	0
312	20230817	154900	58405470	9740	9740	9740	9740	0
313	20230817	154800	58405470	9740	9740	9740	9740	0
314	20230817	154700	58405470	9740	9740	9740	9740	0
315	20230817	154600	58405470	9740	9740	9740	9740	0
316	20230817	154500	58405470	9740	9740	9740	9740	0
317	20230817	154400	58405470	9740	9740	9740	9740	0
318	20230817	154300	58405470	9740	9740	9740	9740	0
319	20230817	154200	58405470	9740	9740	9740	9740	0
320	20230817	154100	58405470	9740	9740	9740	9740	0
321	20230817	154000	58405470	9740	9740	9740	9740	0
322	20230817	153900	58405470	9740	9740	9740	9740	0
323	20230817	153800	58405470	9740	9740	9740	9740	0
324	20230817	153700	58405470	9740	9740	9740	9740	0
325	20230817	153600	58405470	9740	9740	9740	9740	0
326	20230817	153500	58405470	9740	9740	9740	9740	0
327	20230817	153400	58405470	9740	9740	9740	9740	0
328	20230817	153300	58405470	9740	9740	9740	9740	0
329	20230817	153200	58405470	9740	9740	9740	9740	0
330	20230817	153100	58405470	9740	9740	9740	9740	0
331	20230817	153000	58405470	9740	9740	9740	9740	30
332	20230817	152900	58113270	9740	9740	9740	9740	0
333	20230817	152800	58113270	9740	9740	9740	9740	0
334	20230817	152700	58113270	9740	9740	9740	9740	0
335	20230817	152600	58113270	9740	9740	9740	9740	0
336	20230817	152500	58113270	9740	9740	9740	9740	0
337	20230817	152400	58113270	9740	9740	9740	9740	0
338	20230817	152300	58113270	9740	9740	9740	9740	0
339	20230817	152200	58113270	9740	9740	9740	9740	0
340	20230817	152100	58113270	9740	9740	9740	9740	0
341	20230817	152000	58113270	9740	9740	9740	9740	0
342	20230817	151900	58113270	9740	9740	9740	9740	1
343	20230817	151800	58103530	9730	9730	9730	9730	0
344	20230817	151700	58103530	9730	9730	9730	9730	0
345	20230817	151600	58103530	9730	9730	9730	9730	0
346	20230817	151500	58103530	9730	9730	9730	9730	0
347	20230817	151400	58103530	9730	9730	9730	9730	0
348	20230817	151300	58103530	9730	9730	9730	9730	0
349	20230817	151200	58103530	9730	9730	9730	9730	0
350	20230817	151100	58103530	9730	9730	9730	9730	0
351	20230817	151000	58103530	9730	9740	9740	9730	4
352	20230817	150900	58064590	9730	9730	9730	9730	0
353	20230817	150800	58064590	9730	9730	9730	9730	0
354	20230817	150700	58064590	9730	9730	9730	9730	0
355	20230817	150600	58064590	9730	9730	9730	9730	0
356	20230817	150500	58064590	9730	9730	9730	9730	0
357	20230817	150400	58064590	9730	9730	9730	9730	0
358	20230817	150300	58064590	9730	9730	9730	9730	0
359	20230817	150200	58064590	9730	9730	9730	9730	0
360	20230817	150100	58064590	9730	9730	9730	9730	0
361	20230817	150000	58064590	9730	9730	9730	9730	0
362	20230817	145900	58064590	9730	9730	9730	9730	0
363	20230817	145800	58064590	9730	9730	9730	9730	0
364	20230817	145700	58064590	9730	9730	9730	9730	0
365	20230817	145600	58064590	9730	9740	9740	9730	500
366	20230817	145500	53199570	9740	9740	9740	9740	0
367	20230817	145400	53199570	9740	9740	9740	9740	0
368	20230817	145300	53199570	9740	9740	9740	9740	0
369	20230817	145200	53199570	9740	9740	9740	9740	0
370	20230817	145100	53199570	9740	9740	9740	9740	0
371	20230817	145000	53199570	9740	9740	9740	9740	0
372	20230817	144900	53199570	9740	9740	9740	9740	0
373	20230817	144800	53199570	9740	9740	9740	9740	0
374	20230817	144700	53199570	9740	9740	9740	9740	0
375	20230817	144600	53199570	9740	9740	9740	9740	0
376	20230817	144500	53199570	9740	9740	9740	9740	0
377	20230817	144400	53199570	9740	9740	9740	9740	0
378	20230817	144300	53199570	9740	9740	9740	9740	98
379	20230817	144200	52245050	9740	9740	9740	9740	0
380	20230817	144100	52245050	9740	9740	9740	9740	0
381	20230817	144000	52245050	9740	9740	9740	9740	2
382	20230817	143900	52225570	9740	9740	9740	9740	0
383	20230817	143800	52225570	9740	9740	9740	9740	0
384	20230817	143700	52225570	9740	9740	9740	9740	0
385	20230817	143600	52225570	9740	9740	9740	9740	0
386	20230817	143500	52225570	9740	9740	9740	9740	0
387	20230817	143400	52225570	9740	9740	9740	9740	0
388	20230817	143300	52225570	9740	9740	9740	9740	0
389	20230817	143200	52225570	9740	9740	9740	9740	0
390	20230817	143100	52225570	9740	9740	9740	9740	0
391	20230817	143000	52225570	9740	9740	9740	9740	0
392	20230817	142900	52225570	9740	9740	9740	9740	0
393	20230817	142800	52225570	9740	9740	9740	9740	0
394	20230817	142700	52225570	9740	9740	9740	9740	0
395	20230817	142600	52225570	9740	9740	9740	9740	0
396	20230817	142500	52225570	9740	9740	9740	9740	0
397	20230817	142400	52225570	9740	9740	9740	9740	0
398	20230817	142300	52225570	9740	9740	9740	9740	0
399	20230817	142200	52225570	9740	9740	9740	9740	0
400	20230817	142100	52225570	9740	9740	9740	9740	0
401	20230817	142000	52225570	9740	9740	9740	9740	0
402	20230817	141900	52225570	9740	9740	9740	9740	0
403	20230817	141800	52225570	9740	9740	9740	9740	0
404	20230817	141700	52225570	9740	9740	9740	9740	0
405	20230817	141600	52225570	9740	9740	9740	9740	0
406	20230817	141500	52225570	9740	9740	9740	9740	0
407	20230817	141400	52225570	9740	9740	9740	9740	0
408	20230817	141300	52225570	9740	9740	9740	9740	0
409	20230817	141200	52225570	9740	9740	9740	9740	0
410	20230817	141100	52225570	9740	9740	9740	9740	0
411	20230817	141000	52225570	9740	9740	9740	9740	0
412	20230817	140900	52225570	9740	9740	9740	9740	0
413	20230817	140800	52225570	9740	9740	9740	9740	0
414	20230817	140700	52225570	9740	9740	9740	9740	0
415	20230817	140600	52225570	9740	9740	9740	9740	0
416	20230817	140500	52225570	9740	9740	9740	9740	0
417	20230817	140400	52225570	9740	9740	9740	9740	0
418	20230817	140300	52225570	9740	9740	9740	9740	0
419	20230817	140200	52225570	9740	9740	9740	9740	0
420	20230817	140100	52225570	9740	9740	9740	9740	0
421	20230817	140000	52225570	9740	9740	9740	9740	0
422	20230817	135900	52225570	9740	9740	9740	9740	0
423	20230817	135800	52225570	9740	9740	9740	9740	0
424	20230817	135700	52225570	9740	9740	9740	9740	0
425	20230817	135600	52225570	9740	9740	9740	9740	0
426	20230817	135500	52225570	9740	9740	9740	9740	0
427	20230817	135400	52225570	9740	9740	9740	9740	0
428	20230817	135300	52225570	9740	9740	9740	9740	0
429	20230817	135200	52225570	9740	9740	9740	9740	1
430	20230817	135100	52215830	9740	9740	9740	9740	0
431	20230817	135000	52215830	9740	9740	9740	9740	0
432	20230817	134900	52215830	9740	9740	9740	9740	0
433	20230817	134800	52215830	9740	9740	9740	9740	0
434	20230817	134700	52215830	9740	9740	9740	9740	0
435	20230817	134600	52215830	9740	9740	9740	9740	16
436	20230817	134500	52059990	9740	9740	9740	9740	0
437	20230817	134400	52059990	9740	9740	9740	9740	0
438	20230817	134300	52059990	9740	9740	9740	9740	0
439	20230817	134200	52059990	9740	9740	9740	9740	2
440	20230817	134100	52040510	9740	9740	9740	9740	1
441	20230817	134000	52030770	9740	9740	9740	9740	0
442	20230817	133900	52030770	9740	9740	9740	9740	0
443	20230817	133800	52030770	9740	9740	9740	9740	0
444	20230817	133700	52030770	9740	9740	9740	9740	0
445	20230817	133600	52030770	9740	9740	9740	9740	3
446	20230817	133500	52001550	9730	9730	9730	9730	0
447	20230817	133400	52001550	9730	9730	9730	9730	0
448	20230817	133300	52001550	9730	9730	9730	9730	0
449	20230817	133200	52001550	9730	9730	9730	9730	0
450	20230817	133100	52001550	9730	9730	9730	9730	0
451	20230817	133000	52001550	9730	9730	9730	9730	0
452	20230817	132900	52001550	9730	9730	9730	9730	0
453	20230817	132800	52001550	9730	9730	9730	9730	4
454	20230817	132700	51962630	9730	9730	9730	9730	0
455	20230817	132600	51962630	9730	9730	9730	9730	0
456	20230817	132500	51962630	9730	9730	9730	9730	0
457	20230817	132400	51962630	9730	9730	9730	9730	0
458	20230817	132300	51962630	9730	9730	9730	9730	0
459	20230817	132200	51962630	9730	9730	9730	9730	0
460	20230817	132100	51962630	9730	9730	9730	9730	0
461	20230817	132000	51962630	9730	9730	9730	9730	0
462	20230817	131900	51962630	9730	9730	9730	9730	0
463	20230817	131800	51962630	9730	9730	9730	9730	0
464	20230817	131700	51962630	9730	9730	9730	9730	0
465	20230817	131600	51962630	9730	9730	9730	9730	24
466	20230817	131500	51729110	9740	9740	9740	9740	0
467	20230817	131400	51729110	9740	9740	9740	9740	0
468	20230817	131300	51729110	9740	9740	9740	9740	0
469	20230817	131200	51729110	9740	9740	9740	9740	0
470	20230817	131100	51729110	9740	9740	9740	9740	0
471	20230817	131000	51729110	9740	9740	9740	9740	0
472	20230817	130900	51729110	9740	9740	9740	9740	0
473	20230817	130800	51729110	9740	9740	9740	9740	0
474	20230817	130700	51729110	9740	9740	9740	9740	0
475	20230817	130600	51729110	9740	9740	9740	9740	0
476	20230817	130500	51729110	9740	9740	9740	9740	0
477	20230817	130400	51729110	9740	9740	9740	9740	0
478	20230817	130300	51729110	9740	9740	9740	9740	0
479	20230817	130200	51729110	9740	9740	9740	9740	0
480	20230817	130100	51729110	9740	9740	9740	9740	0
481	20230817	130000	51729110	9740	9740	9740	9740	0
482	20230817	125900	51729110	9740	9740	9740	9740	0
483	20230817	125800	51729110	9740	9740	9740	9740	0
484	20230817	125700	51729110	9740	9740	9740	9740	0
485	20230817	125600	51729110	9740	9740	9740	9740	61
486	20230817	125500	51134970	9740	9740	9740	9740	0
487	20230817	125400	51134970	9740	9740	9740	9740	25
488	20230817	125300	50891470	9740	9740	9740	9740	0
489	20230817	125200	50891470	9740	9740	9740	9740	0
490	20230817	125100	50891470	9740	9740	9740	9740	0
491	20230817	125000	50891470	9740	9740	9740	9740	0
492	20230817	124900	50891470	9740	9740	9740	9740	0
493	20230817	124800	50891470	9740	9740	9740	9740	0
494	20230817	124700	50891470	9740	9740	9740	9740	0
495	20230817	124600	50891470	9740	9740	9740	9740	1
496	20230817	124500	50881730	9730	9730	9730	9730	0
497	20230817	124400	50881730	9730	9730	9730	9730	0
498	20230817	124300	50881730	9730	9730	9730	9730	0
499	20230817	124200	50881730	9730	9730	9730	9730	0
500	20230817	124100	50881730	9730	9730	9730	9730	0
501	20230817	124000	50881730	9730	9730	9730	9730	0
502	20230817	123900	50881730	9730	9730	9730	9730	0
503	20230817	123800	50881730	9730	9730	9730	9730	0
504	20230817	123700	50881730	9730	9730	9730	9730	0
505	20230817	123600	50881730	9730	9730	9730	9730	0
506	20230817	123500	50881730	9730	9730	9730	9730	0
507	20230817	123400	50881730	9730	9730	9730	9730	41
508	20230817	123300	50482800	9730	9730	9730	9730	0
509	20230817	123200	50482800	9730	9730	9730	9730	0
510	20230817	123100	50482800	9730	9730	9730	9730	0
511	20230817	123000	50482800	9730	9730	9730	9730	0
512	20230817	122900	50482800	9730	9730	9730	9730	0
513	20230817	122800	50482800	9730	9730	9730	9730	0
514	20230817	122700	50482800	9730	9730	9730	9730	0
515	20230817	122600	50482800	9730	9730	9730	9730	0
516	20230817	122500	50482800	9730	9730	9730	9730	0
517	20230817	122400	50482800	9730	9730	9730	9730	0
518	20230817	122300	50482800	9730	9730	9730	9730	0
519	20230817	122200	50482800	9730	9730	9730	9730	0
520	20230817	122100	50482800	9730	9730	9730	9730	0
521	20230817	122000	50482800	9730	9730	9730	9730	0
522	20230817	121900	50482800	9730	9730	9730	9730	0
523	20230817	121800	50482800	9730	9730	9730	9730	0
524	20230817	121700	50482800	9730	9730	9730	9730	0
525	20230817	121600	50482800	9730	9730	9730	9730	0
526	20230817	121500	50482800	9730	9730	9730	9730	0
527	20230817	121400	50482800	9730	9730	9730	9730	0
528	20230817	121300	50482800	9730	9730	9730	9730	0
529	20230817	121200	50482800	9730	9730	9730	9730	0
530	20230817	121100	50482800	9730	9730	9730	9730	0
531	20230817	121000	50482800	9730	9730	9730	9730	0
532	20230817	120900	50482800	9730	9730	9730	9730	0
533	20230817	120800	50482800	9730	9730	9730	9730	0
534	20230817	120700	50482800	9730	9730	9730	9730	0
535	20230817	120600	50482800	9730	9730	9730	9730	0
536	20230817	120500	50482800	9730	9730	9730	9730	0
537	20230817	120400	50482800	9730	9730	9730	9730	0
538	20230817	120300	50482800	9730	9730	9730	9730	0
539	20230817	120200	50482800	9730	9730	9730	9730	0
540	20230817	120100	50482800	9730	9730	9730	9730	0
541	20230817	120000	50482800	9730	9730	9730	9730	0
542	20230817	115900	50482800	9730	9730	9730	9730	0
543	20230817	115800	50482800	9730	9730	9730	9730	0
544	20230817	115700	50482800	9730	9730	9730	9730	0
545	20230817	115600	50482800	9730	9730	9730	9730	0
546	20230817	115500	50482800	9730	9730	9730	9730	0
547	20230817	115400	50482800	9730	9730	9730	9730	53
548	20230817	115300	49967110	9730	9730	9730	9730	0
549	20230817	115200	49967110	9730	9730	9730	9730	0
550	20230817	115100	49967110	9730	9730	9730	9730	0
551	20230817	115000	49967110	9730	9730	9730	9730	0
552	20230817	114900	49967110	9730	9730	9730	9730	747
553	20230817	114800	42698800	9730	9730	9730	9730	0
554	20230817	114700	42698800	9730	9730	9730	9730	0
555	20230817	114600	42698800	9730	9730	9730	9730	0
556	20230817	114500	42698800	9730	9730	9730	9730	25
557	20230817	114400	42455550	9730	9730	9730	9730	0
558	20230817	114300	42455550	9730	9730	9730	9730	10
559	20230817	114200	42358250	9730	9730	9730	9730	0
560	20230817	114100	42358250	9730	9730	9730	9730	0
561	20230817	114000	42358250	9730	9730	9730	9730	0
562	20230817	113900	42358250	9730	9730	9730	9730	67
563	20230817	113800	41706340	9730	9730	9730	9730	0
564	20230817	113700	41706340	9730	9730	9730	9730	0
565	20230817	113600	41706340	9730	9730	9730	9730	0
566	20230817	113500	41706340	9730	9730	9730	9730	0
567	20230817	113400	41706340	9730	9730	9730	9730	0
568	20230817	113300	41706340	9730	9730	9730	9730	0
569	20230817	113200	41706340	9730	9730	9730	9730	0
570	20230817	113100	41706340	9730	9730	9730	9730	0
571	20230817	113000	41706340	9730	9730	9730	9730	0
572	20230817	112900	41706340	9730	9730	9730	9730	0
573	20230817	112800	41706340	9730	9730	9730	9730	0
574	20230817	112700	41706340	9730	9730	9730	9730	100
575	20230817	112600	40733340	9730	9730	9730	9730	0
576	20230817	112500	40733340	9730	9730	9730	9730	0
577	20230817	112400	40733340	9730	9730	9730	9730	0
578	20230817	112300	40733340	9730	9730	9730	9730	0
579	20230817	112200	40733340	9730	9730	9730	9730	0
580	20230817	112100	40733340	9730	9730	9730	9730	0
581	20230817	112000	40733340	9730	9730	9730	9730	0
582	20230817	111900	40733340	9730	9740	9740	9730	186
583	20230817	111800	38921760	9740	9740	9740	9740	0
584	20230817	111700	38921760	9740	9740	9740	9740	0
585	20230817	111600	38921760	9740	9740	9740	9740	0
586	20230817	111500	38921760	9740	9740	9740	9740	0
587	20230817	111400	38921760	9740	9740	9740	9740	0
588	20230817	111300	38921760	9740	9740	9740	9740	0
589	20230817	111200	38921760	9740	9740	9740	9740	0
590	20230817	111100	38921760	9740	9740	9740	9740	0
591	20230817	111000	38921760	9740	9740	9740	9740	0
592	20230817	110900	38921760	9740	9740	9740	9740	0
593	20230817	110800	38921760	9740	9740	9740	9740	0
594	20230817	110700	38921760	9740	9740	9740	9740	0
595	20230817	110600	38921760	9740	9740	9740	9740	0
596	20230817	110500	38921760	9740	9740	9740	9740	0
597	20230817	110400	38921760	9740	9740	9740	9740	0
598	20230817	110300	38921760	9740	9740	9740	9740	0
599	20230817	110200	38921760	9740	9740	9740	9740	0
600	20230817	110100	38921760	9740	9740	9740	9740	0
601	20230817	110000	38921760	9740	9740	9740	9740	0
602	20230817	105900	38921760	9740	9740	9740	9740	10
603	20230817	105800	38824360	9760	9760	9760	9760	0
604	20230817	105700	38824360	9760	9760	9760	9760	1
605	20230817	105600	38814600	9730	9730	9730	9730	0
606	20230817	105500	38814600	9730	9730	9730	9730	0
607	20230817	105400	38814600	9730	9730	9730	9730	0
608	20230817	105300	38814600	9730	9730	9730	9730	0
609	20230817	105200	38814600	9730	9730	9730	9730	0
610	20230817	105100	38814600	9730	9730	9730	9730	0
611	20230817	105000	38814600	9730	9730	9730	9730	0
612	20230817	104900	38814600	9730	9730	9730	9730	0
613	20230817	104800	38814600	9730	9730	9730	9730	0
614	20230817	104700	38814600	9730	9730	9730	9730	0
615	20230817	104600	38814600	9730	9730	9730	9730	0
616	20230817	104500	38814600	9730	9730	9730	9730	0
617	20230817	104400	38814600	9730	9730	9730	9730	0
618	20230817	104300	38814600	9730	9730	9730	9730	0
619	20230817	104200	38814600	9730	9730	9730	9730	0
620	20230817	104100	38814600	9730	9730	9730	9730	0
621	20230817	104000	38814600	9730	9730	9730	9730	0
622	20230817	103900	38814600	9730	9730	9730	9730	0
623	20230817	103800	38814600	9730	9730	9730	9730	0
624	20230817	103700	38814600	9730	9730	9730	9730	0
625	20230817	103600	38814600	9730	9730	9730	9730	0
626	20230817	103500	38814600	9730	9730	9730	9730	0
627	20230817	103400	38814600	9730	9730	9730	9730	0
628	20230817	103300	38814600	9730	9730	9730	9730	0
629	20230817	103200	38814600	9730	9730	9730	9730	0
630	20230817	103100	38814600	9730	9730	9730	9730	0
631	20230817	103000	38814600	9730	9730	9730	9730	0
632	20230817	102900	38814600	9730	9730	9730	9730	0
633	20230817	102800	38814600	9730	9730	9730	9730	0
634	20230817	102700	38814600	9730	9730	9730	9730	0
635	20230817	102600	38814600	9730	9730	9730	9730	0
636	20230817	102500	38814600	9730	9730	9730	9730	0
637	20230817	102400	38814600	9730	9730	9730	9730	0
638	20230817	102300	38814600	9730	9730	9730	9730	0
639	20230817	102200	38814600	9730	9730	9730	9730	0
640	20230817	102100	38814600	9730	9730	9730	9730	0
641	20230817	102000	38814600	9730	9730	9730	9730	0
642	20230817	101900	38814600	9730	9730	9730	9730	0
643	20230817	101800	38814600	9730	9730	9730	9730	0
644	20230817	101700	38814600	9730	9730	9730	9730	0
645	20230817	101600	38814600	9730	9730	9730	9730	0
646	20230817	101500	38814600	9730	9730	9730	9730	0
647	20230817	101400	38814600	9730	9730	9730	9730	0
648	20230817	101300	38814600	9730	9730	9730	9730	0
649	20230817	101200	38814600	9730	9730	9730	9730	0
650	20230817	101100	38814600	9730	9730	9730	9730	0
651	20230817	101000	38814600	9730	9730	9730	9730	0
652	20230817	100900	38814600	9730	9730	9730	9730	0
653	20230817	100800	38814600	9730	9730	9730	9730	0
654	20230817	100700	38814600	9730	9730	9730	9730	0
655	20230817	100600	38814600	9730	9730	9730	9730	0
656	20230817	100500	38814600	9730	9730	9730	9730	0
657	20230817	100400	38814600	9730	9730	9730	9730	0
658	20230817	100300	38814600	9730	9730	9730	9730	0
659	20230817	100200	38814600	9730	9730	9730	9730	0
660	20230817	100100	38814600	9730	9730	9730	9730	60
661	20230817	100000	38230800	9730	9730	9730	9730	0
662	20230817	095900	38230800	9730	9730	9730	9730	0
663	20230817	095800	38230800	9730	9730	9730	9730	0
664	20230817	095700	38230800	9730	9730	9730	9730	0
665	20230817	095600	38230800	9730	9730	9730	9730	0
666	20230817	095500	38230800	9730	9730	9730	9730	4
667	20230817	095400	38191880	9770	9770	9770	9770	0
668	20230817	095300	38191880	9770	9770	9770	9770	0
669	20230817	095200	38191880	9770	9770	9770	9770	0
670	20230817	095100	38191880	9770	9770	9770	9770	5
671	20230817	095000	38143030	9730	9730	9730	9730	185
672	20230817	094900	36342980	9730	9730	9730	9730	0
673	20230817	094800	36342980	9730	9730	9730	9730	6
674	20230817	094700	36284600	9730	9730	9730	9720	162
675	20230817	094600	34709340	9730	9720	9730	9720	70
676	20230817	094500	34028410	9730	9730	9730	9730	0
677	20230817	094400	34028410	9730	9730	9730	9730	0
678	20230817	094300	34028410	9730	9730	9730	9730	100
679	20230817	094200	33055410	9720	9720	9720	9720	0
680	20230817	094100	33055410	9720	9720	9720	9720	0
681	20230817	094000	33055410	9720	9720	9720	9720	0
682	20230817	093900	33055410	9720	9720	9720	9720	300
683	20230817	093800	30139410	9730	9730	9730	9730	0
684	20230817	093700	30139410	9730	9730	9730	9730	2
685	20230817	093600	30119950	9720	9720	9720	9720	0
686	20230817	093500	30119950	9720	9720	9720	9720	249
687	20230817	093400	27699670	9730	9730	9730	9730	0
688	20230817	093300	27699670	9730	9730	9730	9730	0
689	20230817	093200	27699670	9730	9730	9730	9730	0
690	20230817	093100	27699670	9730	9730	9730	9730	38
691	20230817	093000	27329930	9730	9730	9730	9730	0
692	20230817	092900	27329930	9730	9730	9730	9730	0
693	20230817	092800	27329930	9730	9730	9730	9730	23
694	20230817	092700	27106140	9760	9760	9760	9760	0
695	20230817	092600	27106140	9760	9760	9760	9760	0
696	20230817	092500	27106140	9760	9760	9760	9760	0
697	20230817	092400	27106140	9760	9760	9760	9760	0
698	20230817	092300	27106140	9760	9720	9760	9720	480
699	20230817	092200	22427110	9720	9730	9730	9720	375
700	20230817	092100	18782060	9730	9730	9730	9730	7
701	20230817	092000	18713950	9730	9730	9730	9730	0
702	20230817	091900	18713950	9730	9730	9730	9730	1112
703	20230817	091800	7894190	9730	9730	9730	9730	0
704	20230817	091700	7894190	9730	9730	9730	9730	0
705	20230817	091600	7894190	9730	9740	9740	9730	808
706	20230817	091500	29310	9750	9750	9750	9750	0
707	20230817	091400	29310	9750	9750	9750	9750	0
708	20230817	091300	29310	9750	9750	9750	9750	0
709	20230817	091200	29310	9750	9750	9750	9750	0
710	20230817	091100	29310	9750	9750	9750	9750	0
711	20230817	091000	29310	9750	9750	9750	9750	0
712	20230817	090900	29310	9750	9750	9750	9750	0
713	20230817	090800	29310	9750	9750	9750	9750	1
714	20230817	090700	19560	9780	9780	9780	9780	0
715	20230817	090600	19560	9780	9780	9780	9780	0
716	20230817	090500	19560	9780	9780	9780	9780	0
717	20230817	090400	19560	9780	9780	9780	9780	0
718	20230817	090300	19560	9780	9780	9780	9780	0
719	20230817	090200	19560	9780	9780	9780	9780	0
720	20230817	090100	19560	9780	9780	9780	9780	0
721	20230817	090000	19560	9780	9780	9780	9780	2