KissMeData/439250/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	205200	60983110	9780	9780	9780	9780	1
3	20230825	205100	60983110	9780	9780	9780	9780	0
4	20230825	205000	60983110	9780	9780	9780	9780	0
5	20230825	204900	60983110	9780	9780	9780	9780	0
6	20230825	204800	60983110	9780	9780	9780	9780	0
7	20230825	204700	60983110	9780	9780	9780	9780	0
8	20230825	204600	60983110	9780	9780	9780	9780	0
9	20230825	204500	60983110	9780	9780	9780	9780	0
10	20230825	204400	60983110	9780	9780	9780	9780	0
11	20230825	204300	60983110	9780	9780	9780	9780	0
12	20230825	204200	60983110	9780	9780	9780	9780	0
13	20230825	204100	60983110	9780	9780	9780	9780	0
14	20230825	204000	60983110	9780	9780	9780	9780	0
15	20230825	203900	60983110	9780	9780	9780	9780	0
16	20230825	203800	60983110	9780	9780	9780	9780	0
17	20230825	203700	60983110	9780	9780	9780	9780	0
18	20230825	203600	60983110	9780	9780	9780	9780	0
19	20230825	203500	60983110	9780	9780	9780	9780	0
20	20230825	203400	60983110	9780	9780	9780	9780	0
21	20230825	203300	60983110	9780	9780	9780	9780	0
22	20230825	203200	60983110	9780	9780	9780	9780	0
23	20230825	203100	60983110	9780	9780	9780	9780	0
24	20230825	203000	60983110	9780	9780	9780	9780	0
25	20230825	202900	60983110	9780	9780	9780	9780	0
26	20230825	202800	60983110	9780	9780	9780	9780	0
27	20230825	202700	60983110	9780	9780	9780	9780	0
28	20230825	202600	60983110	9780	9780	9780	9780	0
29	20230825	202500	60983110	9780	9780	9780	9780	0
30	20230825	202400	60983110	9780	9780	9780	9780	0
31	20230825	202300	60983110	9780	9780	9780	9780	0
32	20230825	202200	60983110	9780	9780	9780	9780	1
33	20230825	202100	60983110	9780	9780	9780	9780	0
34	20230825	202000	60983110	9780	9780	9780	9780	0
35	20230825	201900	60983110	9780	9780	9780	9780	0
36	20230825	201800	60983110	9780	9780	9780	9780	0
37	20230825	201700	60983110	9780	9780	9780	9780	0
38	20230825	201600	60983110	9780	9780	9780	9780	0
39	20230825	201500	60983110	9780	9780	9780	9780	0
40	20230825	201400	60983110	9780	9780	9780	9780	0
41	20230825	201300	60983110	9780	9780	9780	9780	0
42	20230825	201200	60983110	9780	9780	9780	9780	0
43	20230825	201100	60983110	9780	9780	9780	9780	0
44	20230825	201000	60983110	9780	9780	9780	9780	0
45	20230825	200900	60983110	9780	9780	9780	9780	0
46	20230825	200800	60983110	9780	9780	9780	9780	0
47	20230825	200700	60983110	9780	9780	9780	9780	0
48	20230825	200600	60983110	9780	9780	9780	9780	0
49	20230825	200500	60983110	9780	9780	9780	9780	0
50	20230825	200400	60983110	9780	9780	9780	9780	0
51	20230825	200300	60983110	9780	9780	9780	9780	0
52	20230825	200200	60983110	9780	9780	9780	9780	0
53	20230825	200100	60983110	9780	9780	9780	9780	0
54	20230825	200000	60983110	9780	9780	9780	9780	0
55	20230825	195900	60983110	9780	9780	9780	9780	0
56	20230825	195800	60983110	9780	9780	9780	9780	0
57	20230825	195700	60983110	9780	9780	9780	9780	0
58	20230825	195600	60983110	9780	9780	9780	9780	0
59	20230825	195500	60983110	9780	9780	9780	9780	0
60	20230825	195400	60983110	9780	9780	9780	9780	0
61	20230825	195300	60983110	9780	9780	9780	9780	0
62	20230825	195200	60983110	9780	9780	9780	9780	1
63	20230825	195100	60983110	9780	9780	9780	9780	0
64	20230825	195000	60983110	9780	9780	9780	9780	0
65	20230825	194900	60983110	9780	9780	9780	9780	0
66	20230825	194800	60983110	9780	9780	9780	9780	0
67	20230825	194700	60983110	9780	9780	9780	9780	0
68	20230825	194600	60983110	9780	9780	9780	9780	0
69	20230825	194500	60983110	9780	9780	9780	9780	0
70	20230825	194400	60983110	9780	9780	9780	9780	0
71	20230825	194300	60983110	9780	9780	9780	9780	0
72	20230825	194200	60983110	9780	9780	9780	9780	0
73	20230825	194100	60983110	9780	9780	9780	9780	0
74	20230825	194000	60983110	9780	9780	9780	9780	0
75	20230825	193900	60983110	9780	9780	9780	9780	0
76	20230825	193800	60983110	9780	9780	9780	9780	0
77	20230825	193700	60983110	9780	9780	9780	9780	0
78	20230825	193600	60983110	9780	9780	9780	9780	0
79	20230825	193500	60983110	9780	9780	9780	9780	0
80	20230825	193400	60983110	9780	9780	9780	9780	0
81	20230825	193300	60983110	9780	9780	9780	9780	0
82	20230825	193200	60983110	9780	9780	9780	9780	0
83	20230825	193100	60983110	9780	9780	9780	9780	0
84	20230825	193000	60983110	9780	9780	9780	9780	0
85	20230825	192900	60983110	9780	9780	9780	9780	0
86	20230825	192800	60983110	9780	9780	9780	9780	0
87	20230825	192700	60983110	9780	9780	9780	9780	0
88	20230825	192600	60983110	9780	9780	9780	9780	0
89	20230825	192500	60983110	9780	9780	9780	9780	0
90	20230825	192400	60983110	9780	9780	9780	9780	0
91	20230825	192300	60983110	9780	9780	9780	9780	0
92	20230825	192200	60983110	9780	9780	9780	9780	1
93	20230825	192100	60983110	9780	9780	9780	9780	0
94	20230825	192000	60983110	9780	9780	9780	9780	0
95	20230825	191900	60983110	9780	9780	9780	9780	0
96	20230825	191800	60983110	9780	9780	9780	9780	0
97	20230825	191700	60983110	9780	9780	9780	9780	0
98	20230825	191600	60983110	9780	9780	9780	9780	0
99	20230825	191500	60983110	9780	9780	9780	9780	0
100	20230825	191400	60983110	9780	9780	9780	9780	0
101	20230825	191300	60983110	9780	9780	9780	9780	0
102	20230825	191200	60983110	9780	9780	9780	9780	0
103	20230825	191100	60983110	9780	9780	9780	9780	0
104	20230825	191000	60983110	9780	9780	9780	9780	0
105	20230825	190900	60983110	9780	9780	9780	9780	0
106	20230825	190800	60983110	9780	9780	9780	9780	0
107	20230825	190700	60983110	9780	9780	9780	9780	0
108	20230825	190600	60983110	9780	9780	9780	9780	0
109	20230825	190500	60983110	9780	9780	9780	9780	0
110	20230825	190400	60983110	9780	9780	9780	9780	0
111	20230825	190300	60983110	9780	9780	9780	9780	0
112	20230825	190200	60983110	9780	9780	9780	9780	0
113	20230825	190100	60983110	9780	9780	9780	9780	0
114	20230825	190000	60983110	9780	9780	9780	9780	0
115	20230825	185900	60983110	9780	9780	9780	9780	0
116	20230825	185800	60983110	9780	9780	9780	9780	0
117	20230825	185700	60983110	9780	9780	9780	9780	0
118	20230825	185600	60983110	9780	9780	9780	9780	0
119	20230825	185500	60983110	9780	9780	9780	9780	0
120	20230825	185400	60983110	9780	9780	9780	9780	0
121	20230825	185300	60983110	9780	9780	9780	9780	0
122	20230825	185200	60983110	9780	9780	9780	9780	1
123	20230825	185100	60983110	9780	9780	9780	9780	0
124	20230825	185000	60983110	9780	9780	9780	9780	0
125	20230825	184900	60983110	9780	9780	9780	9780	0
126	20230825	184800	60983110	9780	9780	9780	9780	0
127	20230825	184700	60983110	9780	9780	9780	9780	0
128	20230825	184600	60983110	9780	9780	9780	9780	0
129	20230825	184500	60983110	9780	9780	9780	9780	0
130	20230825	184400	60983110	9780	9780	9780	9780	0
131	20230825	184300	60983110	9780	9780	9780	9780	0
132	20230825	184200	60983110	9780	9780	9780	9780	0
133	20230825	184100	60983110	9780	9780	9780	9780	0
134	20230825	184000	60983110	9780	9780	9780	9780	0
135	20230825	183900	60983110	9780	9780	9780	9780	0
136	20230825	183800	60983110	9780	9780	9780	9780	0
137	20230825	183700	60983110	9780	9780	9780	9780	0
138	20230825	183600	60983110	9780	9780	9780	9780	0
139	20230825	183500	60983110	9780	9780	9780	9780	0
140	20230825	183400	60983110	9780	9780	9780	9780	0
141	20230825	183300	60983110	9780	9780	9780	9780	0
142	20230825	183200	60983110	9780	9780	9780	9780	0
143	20230825	183100	60983110	9780	9780	9780	9780	0
144	20230825	183000	60983110	9780	9780	9780	9780	0
145	20230825	182900	60983110	9780	9780	9780	9780	0
146	20230825	182800	60983110	9780	9780	9780	9780	0
147	20230825	182700	60983110	9780	9780	9780	9780	0
148	20230825	182600	60983110	9780	9780	9780	9780	0
149	20230825	182500	60983110	9780	9780	9780	9780	0
150	20230825	182400	60983110	9780	9780	9780	9780	0
151	20230825	182300	60983110	9780	9780	9780	9780	0
152	20230825	182200	60983110	9780	9780	9780	9780	1
153	20230825	182100	60983110	9780	9780	9780	9780	0
154	20230825	182000	60983110	9780	9780	9780	9780	0
155	20230825	181900	60983110	9780	9780	9780	9780	0
156	20230825	181800	60983110	9780	9780	9780	9780	0
157	20230825	181700	60983110	9780	9780	9780	9780	0
158	20230825	181600	60983110	9780	9780	9780	9780	0
159	20230825	181500	60983110	9780	9780	9780	9780	0
160	20230825	181400	60983110	9780	9780	9780	9780	0
161	20230825	181300	60983110	9780	9780	9780	9780	0
162	20230825	181200	60983110	9780	9780	9780	9780	0
163	20230825	181100	60983110	9780	9780	9780	9780	0
164	20230825	181000	60983110	9780	9780	9780	9780	0
165	20230825	180900	60983110	9780	9780	9780	9780	0
166	20230825	180800	60983110	9780	9780	9780	9780	0
167	20230825	180700	60983110	9780	9780	9780	9780	0
168	20230825	180600	60983110	9780	9780	9780	9780	0
169	20230825	180500	60983110	9780	9780	9780	9780	0
170	20230825	180400	60983110	9780	9780	9780	9780	0
171	20230825	180300	60983110	9780	9780	9780	9780	0
172	20230825	180200	60983110	9780	9780	9780	9780	0
173	20230825	180100	60983110	9780	9780	9780	9780	0
174	20230825	180000	60983110	9780	9780	9780	9780	0
175	20230825	175900	60983110	9780	9780	9780	9780	0
176	20230825	175800	60983110	9780	9780	9780	9780	0
177	20230825	175700	60983110	9780	9780	9780	9780	0
178	20230825	175600	60983110	9780	9780	9780	9780	0
179	20230825	175500	60983110	9780	9780	9780	9780	0
180	20230825	175400	60983110	9780	9780	9780	9780	0
181	20230825	175300	60983110	9780	9780	9780	9780	0
182	20230825	175200	60983110	9780	9780	9780	9780	1
183	20230825	175100	60983110	9780	9780	9780	9780	0
184	20230825	175000	60983110	9780	9780	9780	9780	0
185	20230825	174900	60983110	9780	9780	9780	9780	0
186	20230825	174800	60983110	9780	9780	9780	9780	0
187	20230825	174700	60983110	9780	9780	9780	9780	0
188	20230825	174600	60983110	9780	9780	9780	9780	0
189	20230825	174500	60983110	9780	9780	9780	9780	0
190	20230825	174400	60983110	9780	9780	9780	9780	0
191	20230825	174300	60983110	9780	9780	9780	9780	0
192	20230825	174200	60983110	9780	9780	9780	9780	0
193	20230825	174100	60983110	9780	9780	9780	9780	0
194	20230825	174000	60983110	9780	9780	9780	9780	0
195	20230825	173900	60983110	9780	9780	9780	9780	0
196	20230825	173800	60983110	9780	9780	9780	9780	0
197	20230825	173700	60983110	9780	9780	9780	9780	0
198	20230825	173600	60983110	9780	9780	9780	9780	0
199	20230825	173500	60983110	9780	9780	9780	9780	0
200	20230825	173400	60983110	9780	9780	9780	9780	0
201	20230825	173300	60983110	9780	9780	9780	9780	0
202	20230825	173200	60983110	9780	9780	9780	9780	0
203	20230825	173100	60983110	9780	9780	9780	9780	0
204	20230825	173000	60983110	9780	9780	9780	9780	0
205	20230825	172900	60983110	9780	9780	9780	9780	0
206	20230825	172800	60983110	9780	9780	9780	9780	0
207	20230825	172700	60983110	9780	9780	9780	9780	0
208	20230825	172600	60983110	9780	9780	9780	9780	0
209	20230825	172500	60983110	9780	9780	9780	9780	0
210	20230825	172400	60983110	9780	9780	9780	9780	0
211	20230825	172300	60983110	9780	9780	9780	9780	0
212	20230825	172200	60983110	9780	9780	9780	9780	1
213	20230825	172100	60983110	9780	9780	9780	9780	0
214	20230825	172000	60983110	9780	9780	9780	9780	0
215	20230825	171900	60983110	9780	9780	9780	9780	0
216	20230825	171800	60983110	9780	9780	9780	9780	0
217	20230825	171700	60983110	9780	9780	9780	9780	0
218	20230825	171600	60983110	9780	9780	9780	9780	0
219	20230825	171500	60983110	9780	9780	9780	9780	0
220	20230825	171400	60983110	9780	9780	9780	9780	0
221	20230825	171300	60983110	9780	9780	9780	9780	0
222	20230825	171200	60983110	9780	9780	9780	9780	0
223	20230825	171100	60983110	9780	9780	9780	9780	0
224	20230825	171000	60983110	9780	9780	9780	9780	0
225	20230825	170900	60983110	9780	9780	9780	9780	0
226	20230825	170800	60983110	9780	9780	9780	9780	0
227	20230825	170700	60983110	9780	9780	9780	9780	0
228	20230825	170600	60983110	9780	9780	9780	9780	0
229	20230825	170500	60983110	9780	9780	9780	9780	0
230	20230825	170400	60983110	9780	9780	9780	9780	0
231	20230825	170300	60983110	9780	9780	9780	9780	0
232	20230825	170200	60983110	9780	9780	9780	9780	0
233	20230825	170100	60983110	9780	9780	9780	9780	0
234	20230825	170000	60983110	9780	9780	9780	9780	0
235	20230825	165900	60983110	9780	9780	9780	9780	0
236	20230825	165800	60983110	9780	9780	9780	9780	0
237	20230825	165700	60983110	9780	9780	9780	9780	0
238	20230825	165600	60983110	9780	9780	9780	9780	0
239	20230825	165500	60983110	9780	9780	9780	9780	0
240	20230825	165400	60983110	9780	9780	9780	9780	0
241	20230825	165300	60983110	9780	9780	9780	9780	0
242	20230825	165200	60983110	9780	9780	9780	9780	1
243	20230825	165100	60983110	9780	9780	9780	9780	0
244	20230825	165000	60983110	9780	9780	9780	9780	0
245	20230825	164900	60983110	9780	9780	9780	9780	0
246	20230825	164800	60983110	9780	9780	9780	9780	0
247	20230825	164700	60983110	9780	9780	9780	9780	0
248	20230825	164600	60983110	9780	9780	9780	9780	0
249	20230825	164500	60983110	9780	9780	9780	9780	0
250	20230825	164400	60983110	9780	9780	9780	9780	0
251	20230825	164300	60983110	9780	9780	9780	9780	0
252	20230825	164200	60983110	9780	9780	9780	9780	0
253	20230825	164100	60983110	9780	9780	9780	9780	0
254	20230825	164000	60983110	9780	9780	9780	9780	0
255	20230825	163900	60983110	9780	9780	9780	9780	0
256	20230825	163800	60983110	9780	9780	9780	9780	0
257	20230825	163700	60983110	9780	9780	9780	9780	0
258	20230825	163600	60983110	9780	9780	9780	9780	0
259	20230825	163500	60983110	9780	9780	9780	9780	0
260	20230825	163400	60983110	9780	9780	9780	9780	0
261	20230825	163300	60983110	9780	9780	9780	9780	0
262	20230825	163200	60983110	9780	9780	9780	9780	0
263	20230825	163100	60983110	9780	9780	9780	9780	0
264	20230825	163000	60983110	9780	9780	9780	9780	0
265	20230825	162900	60983110	9780	9780	9780	9780	0
266	20230825	162800	60983110	9780	9780	9780	9780	0
267	20230825	162700	60983110	9780	9780	9780	9780	0
268	20230825	162600	60983110	9780	9780	9780	9780	0
269	20230825	162500	60983110	9780	9780	9780	9780	0
270	20230825	162400	60983110	9780	9780	9780	9780	0
271	20230825	162300	60983110	9780	9780	9780	9780	0
272	20230825	162200	60983110	9780	9780	9780	9780	1
273	20230825	162100	60983110	9780	9780	9780	9780	0
274	20230825	162000	60983110	9780	9780	9780	9780	0
275	20230825	161900	60983110	9780	9780	9780	9780	0
276	20230825	161800	60983110	9780	9780	9780	9780	0
277	20230825	161700	60983110	9780	9780	9780	9780	0
278	20230825	161600	60983110	9780	9780	9780	9780	0
279	20230825	161500	60983110	9780	9780	9780	9780	0
280	20230825	161400	60983110	9780	9780	9780	9780	0
281	20230825	161300	60983110	9780	9780	9780	9780	0
282	20230825	161200	60983110	9780	9780	9780	9780	0
283	20230825	161100	60983110	9780	9780	9780	9780	0
284	20230825	161000	60983110	9780	9780	9780	9780	0
285	20230825	160900	60983110	9780	9780	9780	9780	0
286	20230825	160800	60983110	9780	9780	9780	9780	0
287	20230825	160700	60983110	9780	9780	9780	9780	0
288	20230825	160600	60983110	9780	9780	9780	9780	0
289	20230825	160500	60983110	9780	9780	9780	9780	0
290	20230825	160400	60983110	9780	9780	9780	9780	0
291	20230825	160300	60983110	9780	9780	9780	9780	0
292	20230825	160200	60983110	9780	9780	9780	9780	0
293	20230825	160100	60983110	9780	9780	9780	9780	0
294	20230825	160000	60983110	9780	9780	9780	9780	0
295	20230825	155900	60983110	9780	9780	9780	9780	0
296	20230825	155800	60983110	9780	9780	9780	9780	0
297	20230825	155700	60983110	9780	9780	9780	9780	0
298	20230825	155600	60983110	9780	9780	9780	9780	0
299	20230825	155500	60983110	9780	9780	9780	9780	0
300	20230825	155400	60983110	9780	9780	9780	9780	0
301	20230825	155300	60983110	9780	9780	9780	9780	0
302	20230825	155200	60983110	9780	9780	9780	9780	1
303	20230825	155100	60983110	9780	9780	9780	9780	0
304	20230825	155000	60983110	9780	9780	9780	9780	0
305	20230825	154900	60983110	9780	9780	9780	9780	0
306	20230825	154800	60983110	9780	9780	9780	9780	0
307	20230825	154700	60983110	9780	9780	9780	9780	0
308	20230825	154600	60983110	9780	9780	9780	9780	0
309	20230825	154500	60983110	9780	9780	9780	9780	0
310	20230825	154400	60983110	9780	9780	9780	9780	0
311	20230825	154300	60983110	9780	9780	9780	9780	0
312	20230825	154200	60983110	9780	9780	9780	9780	0
313	20230825	154100	60983110	9780	9780	9780	9780	0
314	20230825	154000	60983110	9780	9780	9780	9780	0
315	20230825	153900	60983110	9780	9780	9780	9780	0
316	20230825	153800	60983110	9780	9780	9780	9780	0
317	20230825	153700	60983110	9780	9780	9780	9780	0
318	20230825	153600	60983110	9780	9780	9780	9780	0
319	20230825	153500	60983110	9780	9780	9780	9780	0
320	20230825	153400	60983110	9780	9780	9780	9780	0
321	20230825	153300	60983110	9780	9780	9780	9780	0
322	20230825	153200	60983110	9780	9780	9780	9780	0
323	20230825	153100	60983110	9780	9780	9780	9780	0
324	20230825	153000	60983110	9780	9780	9780	9780	0
325	20230825	152900	60983110	9780	9780	9780	9780	0
326	20230825	152800	60983110	9780	9780	9780	9780	0
327	20230825	152700	60983110	9780	9780	9780	9780	0
328	20230825	152600	60983110	9780	9780	9780	9780	0
329	20230825	152500	60983110	9780	9780	9780	9780	0
330	20230825	152400	60983110	9780	9780	9780	9780	0
331	20230825	152300	60983110	9780	9780	9780	9780	0
332	20230825	152200	60983110	9780	9780	9780	9780	0
333	20230825	152100	60983110	9780	9780	9780	9780	0
334	20230825	152000	60983110	9780	9780	9780	9780	0
335	20230825	151900	60983110	9780	9780	9780	9780	0
336	20230825	151800	60983110	9780	9780	9780	9780	1
337	20230825	151700	60973330	9760	9760	9760	9760	0
338	20230825	151600	60973330	9760	9760	9760	9760	0
339	20230825	151500	60973330	9760	9760	9760	9760	0
340	20230825	151400	60973330	9760	9760	9760	9760	0
341	20230825	151300	60973330	9760	9760	9760	9760	0
342	20230825	151200	60973330	9760	9760	9760	9760	0
343	20230825	151100	60973330	9760	9760	9760	9760	0
344	20230825	151000	60973330	9760	9760	9760	9760	0
345	20230825	150900	60973330	9760	9760	9760	9760	0
346	20230825	150800	60973330	9760	9760	9760	9760	0
347	20230825	150700	60973330	9760	9760	9760	9760	0
348	20230825	150600	60973330	9760	9760	9760	9760	1000
349	20230825	150500	51213330	9770	9770	9770	9770	0
350	20230825	150400	51213330	9770	9770	9770	9770	0
351	20230825	150300	51213330	9770	9770	9770	9770	0
352	20230825	150200	51213330	9770	9770	9770	9770	0
353	20230825	150100	51213330	9770	9770	9770	9770	0
354	20230825	150000	51213330	9770	9770	9770	9770	0
355	20230825	145900	51213330	9770	9770	9770	9770	0
356	20230825	145800	51213330	9770	9770	9770	9770	0
357	20230825	145700	51213330	9770	9770	9770	9770	73
358	20230825	145600	50500120	9770	9770	9770	9770	0
359	20230825	145500	50500120	9770	9770	9770	9770	0
360	20230825	145400	50500120	9770	9770	9770	9770	0
361	20230825	145300	50500120	9770	9770	9770	9770	0
362	20230825	145200	50500120	9770	9770	9770	9770	97
363	20230825	145100	49552430	9780	9780	9780	9780	0
364	20230825	145000	49552430	9780	9780	9780	9780	0
365	20230825	144900	49552430	9780	9780	9780	9780	0
366	20230825	144800	49552430	9780	9780	9780	9780	0
367	20230825	144700	49552430	9780	9780	9780	9780	0
368	20230825	144600	49552430	9780	9780	9780	9780	0
369	20230825	144500	49552430	9780	9780	9780	9780	0
370	20230825	144400	49552430	9780	9780	9780	9780	0
371	20230825	144300	49552430	9780	9780	9780	9780	0
372	20230825	144200	49552430	9780	9780	9780	9780	0
373	20230825	144100	49552430	9780	9780	9780	9780	0
374	20230825	144000	49552430	9780	9780	9780	9780	0
375	20230825	143900	49552430	9780	9780	9780	9780	0
376	20230825	143800	49552430	9780	9780	9780	9780	0
377	20230825	143700	49552430	9780	9780	9780	9780	0
378	20230825	143600	49552430	9780	9780	9780	9780	0
379	20230825	143500	49552430	9780	9780	9780	9780	0
380	20230825	143400	49552430	9780	9780	9780	9780	0
381	20230825	143300	49552430	9780	9780	9780	9780	0
382	20230825	143200	49552430	9780	9780	9780	9780	0
383	20230825	143100	49552430	9780	9780	9780	9780	0
384	20230825	143000	49552430	9780	9780	9780	9780	0
385	20230825	142900	49552430	9780	9780	9780	9780	0
386	20230825	142800	49552430	9780	9780	9780	9780	0
387	20230825	142700	49552430	9780	9780	9780	9780	0
388	20230825	142600	49552430	9780	9780	9780	9780	0
389	20230825	142500	49552430	9780	9780	9780	9780	0
390	20230825	142400	49552430	9780	9780	9780	9780	0
391	20230825	142300	49552430	9780	9780	9780	9780	1
392	20230825	142200	49542650	9760	9760	9760	9760	0
393	20230825	142100	49542650	9760	9760	9760	9760	0
394	20230825	142000	49542650	9760	9760	9760	9760	0
395	20230825	141900	49542650	9760	9760	9760	9760	0
396	20230825	141800	49542650	9760	9760	9760	9760	0
397	20230825	141700	49542650	9760	9760	9760	9760	0
398	20230825	141600	49542650	9760	9760	9760	9760	0
399	20230825	141500	49542650	9760	9760	9760	9760	0
400	20230825	141400	49542650	9760	9760	9760	9760	88
401	20230825	141300	48683770	9760	9760	9760	9760	0
402	20230825	141200	48683770	9760	9760	9760	9760	0
403	20230825	141100	48683770	9760	9760	9760	9760	0
404	20230825	141000	48683770	9760	9760	9760	9760	0
405	20230825	140900	48683770	9760	9760	9760	9760	0
406	20230825	140800	48683770	9760	9760	9760	9760	0
407	20230825	140700	48683770	9760	9760	9760	9760	0
408	20230825	140600	48683770	9760	9760	9760	9760	0
409	20230825	140500	48683770	9760	9760	9760	9760	0
410	20230825	140400	48683770	9760	9760	9760	9760	100
411	20230825	140300	47707770	9760	9760	9760	9760	0
412	20230825	140200	47707770	9760	9760	9760	9760	0
413	20230825	140100	47707770	9760	9760	9760	9760	2
414	20230825	140000	47688250	9770	9770	9770	9770	84
415	20230825	135900	46867570	9770	9770	9770	9770	0
416	20230825	135800	46867570	9770	9770	9770	9770	0
417	20230825	135700	46867570	9770	9770	9770	9770	0
418	20230825	135600	46867570	9770	9770	9770	9770	0
419	20230825	135500	46867570	9770	9770	9770	9770	0
420	20230825	135400	46867570	9770	9770	9770	9770	0
421	20230825	135300	46867570	9770	9770	9770	9770	0
422	20230825	135200	46867570	9770	9770	9770	9770	0
423	20230825	135100	46867570	9770	9770	9770	9770	0
424	20230825	135000	46867570	9770	9770	9770	9770	0
425	20230825	134900	46867570	9770	9770	9770	9770	0
426	20230825	134800	46867570	9770	9770	9770	9770	0
427	20230825	134700	46867570	9770	9770	9770	9770	0
428	20230825	134600	46867570	9770	9770	9770	9770	0
429	20230825	134500	46867570	9770	9770	9770	9770	0
430	20230825	134400	46867570	9770	9770	9770	9770	0
431	20230825	134300	46867570	9770	9770	9770	9770	0
432	20230825	134200	46867570	9770	9770	9770	9770	0
433	20230825	134100	46867570	9770	9770	9770	9770	0
434	20230825	134000	46867570	9770	9770	9770	9770	0
435	20230825	133900	46867570	9770	9770	9770	9770	0
436	20230825	133800	46867570	9770	9770	9770	9770	0
437	20230825	133700	46867570	9770	9770	9770	9770	0
438	20230825	133600	46867570	9770	9770	9770	9770	16
439	20230825	133500	46711250	9770	9770	9770	9770	0
440	20230825	133400	46711250	9770	9770	9770	9770	0
441	20230825	133300	46711250	9770	9770	9770	9770	14
442	20230825	133200	46574470	9770	9770	9770	9770	0
443	20230825	133100	46574470	9770	9770	9770	9770	0
444	20230825	133000	46574470	9770	9770	9770	9770	0
445	20230825	132900	46574470	9770	9770	9770	9770	0
446	20230825	132800	46574470	9770	9770	9770	9770	0
447	20230825	132700	46574470	9770	9770	9770	9770	0
448	20230825	132600	46574470	9770	9770	9770	9770	0
449	20230825	132500	46574470	9770	9770	9770	9770	0
450	20230825	132400	46574470	9770	9770	9770	9770	0
451	20230825	132300	46574470	9770	9770	9770	9770	0
452	20230825	132200	46574470	9770	9770	9770	9770	0
453	20230825	132100	46574470	9770	9770	9770	9770	0
454	20230825	132000	46574470	9770	9770	9770	9770	0
455	20230825	131900	46574470	9770	9770	9770	9770	0
456	20230825	131800	46574470	9770	9770	9770	9770	0
457	20230825	131700	46574470	9770	9770	9770	9770	0
458	20230825	131600	46574470	9770	9770	9770	9770	0
459	20230825	131500	46574470	9770	9770	9770	9770	0
460	20230825	131400	46574470	9770	9770	9770	9770	0
461	20230825	131300	46574470	9770	9770	9770	9770	0
462	20230825	131200	46574470	9770	9770	9770	9770	4
463	20230825	131100	46535390	9770	9770	9770	9770	0
464	20230825	131000	46535390	9770	9770	9770	9770	0
465	20230825	130900	46535390	9770	9770	9770	9770	0
466	20230825	130800	46535390	9770	9770	9770	9770	0
467	20230825	130700	46535390	9770	9770	9770	9770	0
468	20230825	130600	46535390	9770	9770	9770	9770	0
469	20230825	130500	46535390	9770	9770	9770	9770	0
470	20230825	130400	46535390	9770	9770	9770	9770	77
471	20230825	130300	45783100	9770	9770	9770	9770	0
472	20230825	130200	45783100	9770	9770	9770	9770	0
473	20230825	130100	45783100	9770	9770	9770	9770	0
474	20230825	130000	45783100	9770	9770	9770	9770	0
475	20230825	125900	45783100	9770	9770	9770	9770	1
476	20230825	125800	45773330	9770	9770	9770	9770	0
477	20230825	125700	45773330	9770	9770	9770	9770	0
478	20230825	125600	45773330	9770	9770	9770	9770	52
479	20230825	125500	45265290	9780	9780	9780	9780	0
480	20230825	125400	45265290	9780	9780	9780	9780	1
481	20230825	125300	45255510	9760	9760	9760	9760	0
482	20230825	125200	45255510	9760	9760	9760	9760	0
483	20230825	125100	45255510	9760	9760	9760	9760	0
484	20230825	125000	45255510	9760	9760	9760	9760	0
485	20230825	124900	45255510	9760	9760	9760	9760	0
486	20230825	124800	45255510	9760	9770	9770	9760	500
487	20230825	124700	40375500	9770	9770	9770	9770	0
488	20230825	124600	40375500	9770	9770	9770	9770	0
489	20230825	124500	40375500	9770	9770	9770	9770	85
490	20230825	124400	39545050	9770	9770	9770	9770	0
491	20230825	124300	39545050	9770	9770	9770	9770	0
492	20230825	124200	39545050	9770	9770	9770	9770	0
493	20230825	124100	39545050	9770	9770	9770	9770	0
494	20230825	124000	39545050	9770	9770	9770	9770	0
495	20230825	123900	39545050	9770	9770	9770	9770	0
496	20230825	123800	39545050	9770	9770	9770	9770	0
497	20230825	123700	39545050	9770	9770	9770	9770	0
498	20230825	123600	39545050	9770	9770	9770	9770	0
499	20230825	123500	39545050	9770	9770	9770	9770	0
500	20230825	123400	39545050	9770	9770	9770	9770	0
501	20230825	123300	39545050	9770	9770	9770	9770	0
502	20230825	123200	39545050	9770	9770	9770	9770	0
503	20230825	123100	39545050	9770	9770	9770	9770	25
504	20230825	123000	39300800	9770	9770	9770	9770	0
505	20230825	122900	39300800	9770	9770	9770	9770	0
506	20230825	122800	39300800	9770	9770	9770	9770	0
507	20230825	122700	39300800	9770	9770	9770	9770	0
508	20230825	122600	39300800	9770	9770	9770	9770	0
509	20230825	122500	39300800	9770	9770	9770	9770	0
510	20230825	122400	39300800	9770	9770	9770	9770	0
511	20230825	122300	39300800	9770	9770	9770	9770	0
512	20230825	122200	39300800	9770	9770	9770	9770	0
513	20230825	122100	39300800	9770	9770	9770	9770	0
514	20230825	122000	39300800	9770	9770	9770	9770	0
515	20230825	121900	39300800	9770	9770	9770	9770	0
516	20230825	121800	39300800	9770	9770	9770	9770	0
517	20230825	121700	39300800	9770	9770	9770	9770	0
518	20230825	121600	39300800	9770	9770	9770	9770	0
519	20230825	121500	39300800	9770	9770	9770	9770	103
520	20230825	121400	38294490	9770	9770	9770	9770	0
521	20230825	121300	38294490	9770	9770	9770	9770	0
522	20230825	121200	38294490	9770	9770	9770	9770	0
523	20230825	121100	38294490	9770	9770	9770	9770	0
524	20230825	121000	38294490	9770	9770	9770	9770	0
525	20230825	120900	38294490	9770	9770	9770	9770	0
526	20230825	120800	38294490	9770	9770	9770	9770	0
527	20230825	120700	38294490	9770	9770	9770	9770	0
528	20230825	120600	38294490	9770	9770	9770	9770	0
529	20230825	120500	38294490	9770	9770	9770	9770	0
530	20230825	120400	38294490	9770	9770	9770	9770	0
531	20230825	120300	38294490	9770	9770	9770	9770	99
532	20230825	120200	37327260	9770	9770	9770	9770	0
533	20230825	120100	37327260	9770	9770	9770	9770	0
534	20230825	120000	37327260	9770	9770	9770	9770	1
535	20230825	115900	37317490	9770	9770	9770	9770	0
536	20230825	115800	37317490	9770	9770	9770	9770	0
537	20230825	115700	37317490	9770	9770	9770	9770	0
538	20230825	115600	37317490	9770	9770	9770	9770	0
539	20230825	115500	37317490	9770	9770	9770	9770	0
540	20230825	115400	37317490	9770	9770	9770	9770	0
541	20230825	115300	37317490	9770	9770	9770	9770	0
542	20230825	115200	37317490	9770	9770	9770	9770	0
543	20230825	115100	37317490	9770	9770	9770	9770	0
544	20230825	115000	37317490	9770	9770	9770	9770	0
545	20230825	114900	37317490	9770	9770	9770	9770	0
546	20230825	114800	37317490	9770	9770	9770	9770	0
547	20230825	114700	37317490	9770	9770	9770	9770	0
548	20230825	114600	37317490	9770	9770	9770	9770	0
549	20230825	114500	37317490	9770	9770	9770	9770	0
550	20230825	114400	37317490	9770	9770	9770	9770	0
551	20230825	114300	37317490	9770	9770	9770	9770	0
552	20230825	114200	37317490	9770	9770	9770	9770	0
553	20230825	114100	37317490	9770	9770	9770	9770	0
554	20230825	114000	37317490	9770	9770	9770	9770	0
555	20230825	113900	37317490	9770	9770	9770	9770	0
556	20230825	113800	37317490	9770	9770	9770	9770	0
557	20230825	113700	37317490	9770	9770	9770	9770	0
558	20230825	113600	37317490	9770	9770	9770	9770	0
559	20230825	113500	37317490	9770	9770	9770	9770	0
560	20230825	113400	37317490	9770	9770	9770	9770	0
561	20230825	113300	37317490	9770	9770	9770	9770	0
562	20230825	113200	37317490	9770	9770	9770	9770	0
563	20230825	113100	37317490	9770	9770	9770	9770	0
564	20230825	113000	37317490	9770	9770	9770	9770	2
565	20230825	112900	37297950	9770	9770	9770	9770	22
566	20230825	112800	37083010	9770	9770	9770	9770	0
567	20230825	112700	37083010	9770	9770	9770	9770	0
568	20230825	112600	37083010	9770	9770	9770	9770	0
569	20230825	112500	37083010	9770	9770	9770	9770	0
570	20230825	112400	37083010	9770	9770	9770	9770	0
571	20230825	112300	37083010	9770	9770	9770	9770	0
572	20230825	112200	37083010	9770	9770	9770	9770	206
573	20230825	112100	35070390	9760	9760	9760	9760	0
574	20230825	112000	35070390	9760	9760	9760	9760	0
575	20230825	111900	35070390	9760	9760	9760	9760	0
576	20230825	111800	35070390	9760	9760	9760	9760	0
577	20230825	111700	35070390	9760	9760	9760	9760	0
578	20230825	111600	35070390	9760	9760	9760	9760	0
579	20230825	111500	35070390	9760	9760	9760	9760	0
580	20230825	111400	35070390	9760	9760	9760	9760	0
581	20230825	111300	35070390	9760	9760	9760	9760	0
582	20230825	111200	35070390	9760	9760	9760	9760	0
583	20230825	111100	35070390	9760	9760	9760	9760	0
584	20230825	111000	35070390	9760	9760	9760	9760	0
585	20230825	110900	35070390	9760	9760	9760	9760	0
586	20230825	110800	35070390	9760	9760	9760	9760	0
587	20230825	110700	35070390	9760	9760	9760	9760	0
588	20230825	110600	35070390	9760	9760	9760	9760	0
589	20230825	110500	35070390	9760	9760	9760	9760	0
590	20230825	110400	35070390	9760	9760	9760	9760	0
591	20230825	110300	35070390	9760	9760	9760	9760	0
592	20230825	110200	35070390	9760	9760	9760	9760	0
593	20230825	110100	35070390	9760	9760	9760	9760	0
594	20230825	110000	35070390	9760	9760	9760	9760	0
595	20230825	105900	35070390	9760	9760	9760	9760	0
596	20230825	105800	35070390	9760	9760	9760	9760	0
597	20230825	105700	35070390	9760	9760	9760	9760	0
598	20230825	105600	35070390	9760	9760	9760	9760	0
599	20230825	105500	35070390	9760	9760	9760	9760	0
600	20230825	105400	35070390	9760	9760	9760	9760	50
601	20230825	105300	34582390	9770	9770	9770	9770	0
602	20230825	105200	34582390	9770	9770	9770	9770	0
603	20230825	105100	34582390	9770	9770	9770	9770	0
604	20230825	105000	34582390	9770	9770	9770	9770	0
605	20230825	104900	34582390	9770	9770	9770	9770	0
606	20230825	104800	34582390	9770	9770	9770	9770	0
607	20230825	104700	34582390	9770	9770	9770	9770	0
608	20230825	104600	34582390	9770	9770	9770	9770	0
609	20230825	104500	34582390	9770	9770	9770	9770	0
610	20230825	104400	34582390	9770	9770	9770	9770	0
611	20230825	104300	34582390	9770	9770	9770	9770	18
612	20230825	104200	34406530	9760	9760	9760	9760	0
613	20230825	104100	34406530	9760	9760	9760	9760	0
614	20230825	104000	34406530	9760	9760	9760	9760	0
615	20230825	103900	34406530	9760	9760	9760	9760	0
616	20230825	103800	34406530	9760	9760	9760	9760	0
617	20230825	103700	34406530	9760	9760	9760	9760	0
618	20230825	103600	34406530	9760	9760	9760	9760	0
619	20230825	103500	34406530	9760	9760	9760	9760	428
620	20230825	103400	30229250	9760	9760	9760	9760	0
621	20230825	103300	30229250	9760	9760	9760	9760	0
622	20230825	103200	30229250	9760	9760	9760	9760	0
623	20230825	103100	30229250	9760	9760	9760	9760	0
624	20230825	103000	30229250	9760	9760	9760	9760	0
625	20230825	102900	30229250	9760	9760	9760	9760	0
626	20230825	102800	30229250	9760	9760	9760	9760	147
627	20230825	102700	28794530	9760	9760	9760	9760	0
628	20230825	102600	28794530	9760	9760	9760	9760	0
629	20230825	102500	28794530	9760	9760	9760	9760	0
630	20230825	102400	28794530	9760	9770	9770	9760	205
631	20230825	102300	26793680	9760	9760	9760	9760	0
632	20230825	102200	26793680	9760	9760	9760	9760	0
633	20230825	102100	26793680	9760	9760	9760	9760	0
634	20230825	102000	26793680	9760	9760	9760	9760	0
635	20230825	101900	26793680	9760	9760	9760	9760	0
636	20230825	101800	26793680	9760	9760	9760	9760	0
637	20230825	101700	26793680	9760	9760	9760	9760	0
638	20230825	101600	26793680	9760	9760	9760	9760	24
639	20230825	101500	26559440	9760	9760	9760	9760	0
640	20230825	101400	26559440	9760	9760	9760	9760	0
641	20230825	101300	26559440	9760	9760	9760	9760	0
642	20230825	101200	26559440	9760	9760	9760	9760	0
643	20230825	101100	26559440	9760	9760	9760	9760	0
644	20230825	101000	26559440	9760	9760	9760	9760	0
645	20230825	100900	26559440	9760	9760	9760	9760	0
646	20230825	100800	26559440	9760	9760	9760	9760	0
647	20230825	100700	26559440	9760	9760	9760	9760	0
648	20230825	100600	26559440	9760	9760	9760	9760	0
649	20230825	100500	26559440	9760	9760	9760	9760	0
650	20230825	100400	26559440	9760	9760	9760	9760	0
651	20230825	100300	26559440	9760	9760	9760	9760	0
652	20230825	100200	26559440	9760	9760	9760	9760	0
653	20230825	100100	26559440	9760	9760	9760	9760	0
654	20230825	100000	26559440	9760	9760	9760	9760	0
655	20230825	095900	26559440	9760	9760	9760	9760	0
656	20230825	095800	26559440	9760	9760	9760	9760	0
657	20230825	095700	26559440	9760	9760	9760	9760	0
658	20230825	095600	26559440	9760	9760	9760	9760	0
659	20230825	095500	26559440	9760	9760	9760	9760	0
660	20230825	095400	26559440	9760	9760	9760	9760	0
661	20230825	095300	26559440	9760	9760	9760	9760	685
662	20230825	095200	19873840	9740	9740	9740	9740	0
663	20230825	095100	19873840	9740	9740	9740	9740	207
664	20230825	095000	17857660	9760	9760	9760	9760	0
665	20230825	094900	17857660	9760	9760	9760	9760	0
666	20230825	094800	17857660	9760	9760	9760	9760	0
667	20230825	094700	17857660	9760	9760	9760	9760	0
668	20230825	094600	17857660	9760	9760	9760	9760	0
669	20230825	094500	17857660	9760	9760	9760	9760	0
670	20230825	094400	17857660	9760	9760	9760	9760	100
671	20230825	094300	16881660	9750	9750	9750	9750	0
672	20230825	094200	16881660	9750	9750	9750	9750	0
673	20230825	094100	16881660	9750	9750	9750	9750	0
674	20230825	094000	16881660	9750	9750	9750	9750	6
675	20230825	093900	16823160	9750	9750	9750	9750	1
676	20230825	093800	16813410	9740	9740	9740	9740	0
677	20230825	093700	16813410	9740	9740	9740	9740	120
678	20230825	093600	15644610	9740	9760	9760	9740	202
679	20230825	093500	13677090	9760	9760	9760	9760	0
680	20230825	093400	13677090	9760	9760	9760	9760	0
681	20230825	093300	13677090	9760	9760	9760	9760	0
682	20230825	093200	13677090	9760	9760	9760	9760	6
683	20230825	093100	13618530	9740	9740	9740	9740	535
684	20230825	093000	8407630	9740	9740	9740	9740	0
685	20230825	092900	8407630	9740	9740	9740	9740	0
686	20230825	092800	8407630	9740	9740	9740	9740	263
687	20230825	092700	5846010	9740	9740	9740	9740	10
688	20230825	092600	5748610	9740	9740	9740	9740	0
689	20230825	092500	5748610	9740	9740	9740	9740	0
690	20230825	092400	5748610	9740	9740	9740	9740	10
691	20230825	092300	5651210	9760	9760	9760	9760	0
692	20230825	092200	5651210	9760	9760	9760	9760	207
693	20230825	092100	3630890	9770	9770	9770	9770	0
694	20230825	092000	3630890	9770	9770	9770	9770	0
695	20230825	091900	3630890	9770	9770	9770	9770	0
696	20230825	091800	3630890	9770	9770	9770	9770	0
697	20230825	091700	3630890	9770	9770	9770	9770	0
698	20230825	091600	3630890	9770	9770	9770	9770	0
699	20230825	091500	3630890	9770	9770	9770	9770	0
700	20230825	091400	3630890	9770	9770	9770	9770	0
701	20230825	091300	3630890	9770	9770	9770	9770	0
702	20230825	091200	3630890	9770	9770	9770	9770	0
703	20230825	091100	3630890	9770	9750	9770	9720	351
704	20230825	091000	214950	9770	9770	9770	9770	0
705	20230825	090900	214950	9770	9770	9770	9770	0
706	20230825	090800	214950	9770	9770	9770	9770	21
707	20230825	090700	9780	9780	9780	9780	9780	0
708	20230825	090600	9780	9780	9780	9780	9780	0
709	20230825	090500	9780	9780	9780	9780	9780	0
710	20230825	090400	9780	9780	9780	9780	9780	0
711	20230825	090300	9780	9780	9780	9780	9780	1
712	20230825	090200	0	9780	9780	9780	9780	0
713	20230825	090100	0	9780	9780	9780	9780	0
714	20230825	090000	0	9780	9780	9780	9780	0