KissMeData/448740/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	210100	54259290	9700	9700	9700	9700	33
3	20230802	210000	54259290	9700	9700	9700	9700	0
4	20230802	205900	54259290	9700	9700	9700	9700	0
5	20230802	205800	54259290	9700	9700	9700	9700	0
6	20230802	205700	54259290	9700	9700	9700	9700	0
7	20230802	205600	54259290	9700	9700	9700	9700	0
8	20230802	205500	54259290	9700	9700	9700	9700	0
9	20230802	205400	54259290	9700	9700	9700	9700	0
10	20230802	205300	54259290	9700	9700	9700	9700	0
11	20230802	205200	54259290	9700	9700	9700	9700	0
12	20230802	205100	54259290	9700	9700	9700	9700	0
13	20230802	205000	54259290	9700	9700	9700	9700	0
14	20230802	204900	54259290	9700	9700	9700	9700	0
15	20230802	204800	54259290	9700	9700	9700	9700	0
16	20230802	204700	54259290	9700	9700	9700	9700	0
17	20230802	204600	54259290	9700	9700	9700	9700	0
18	20230802	204500	54259290	9700	9700	9700	9700	0
19	20230802	204400	54259290	9700	9700	9700	9700	0
20	20230802	204300	54259290	9700	9700	9700	9700	0
21	20230802	204200	54259290	9700	9700	9700	9700	0
22	20230802	204100	54259290	9700	9700	9700	9700	0
23	20230802	204000	54259290	9700	9700	9700	9700	0
24	20230802	203900	54259290	9700	9700	9700	9700	0
25	20230802	203800	54259290	9700	9700	9700	9700	0
26	20230802	203700	54259290	9700	9700	9700	9700	0
27	20230802	203600	54259290	9700	9700	9700	9700	0
28	20230802	203500	54259290	9700	9700	9700	9700	0
29	20230802	203400	54259290	9700	9700	9700	9700	0
30	20230802	203300	54259290	9700	9700	9700	9700	0
31	20230802	203200	54259290	9700	9700	9700	9700	0
32	20230802	203100	54259290	9700	9700	9700	9700	33
33	20230802	203000	54259290	9700	9700	9700	9700	0
34	20230802	202900	54259290	9700	9700	9700	9700	0
35	20230802	202800	54259290	9700	9700	9700	9700	0
36	20230802	202700	54259290	9700	9700	9700	9700	0
37	20230802	202600	54259290	9700	9700	9700	9700	0
38	20230802	202500	54259290	9700	9700	9700	9700	0
39	20230802	202400	54259290	9700	9700	9700	9700	0
40	20230802	202300	54259290	9700	9700	9700	9700	0
41	20230802	202200	54259290	9700	9700	9700	9700	0
42	20230802	202100	54259290	9700	9700	9700	9700	0
43	20230802	202000	54259290	9700	9700	9700	9700	0
44	20230802	201900	54259290	9700	9700	9700	9700	0
45	20230802	201800	54259290	9700	9700	9700	9700	0
46	20230802	201700	54259290	9700	9700	9700	9700	0
47	20230802	201600	54259290	9700	9700	9700	9700	0
48	20230802	201500	54259290	9700	9700	9700	9700	0
49	20230802	201400	54259290	9700	9700	9700	9700	0
50	20230802	201300	54259290	9700	9700	9700	9700	0
51	20230802	201200	54259290	9700	9700	9700	9700	0
52	20230802	201100	54259290	9700	9700	9700	9700	0
53	20230802	201000	54259290	9700	9700	9700	9700	0
54	20230802	200900	54259290	9700	9700	9700	9700	0
55	20230802	200800	54259290	9700	9700	9700	9700	0
56	20230802	200700	54259290	9700	9700	9700	9700	0
57	20230802	200600	54259290	9700	9700	9700	9700	0
58	20230802	200500	54259290	9700	9700	9700	9700	0
59	20230802	200400	54259290	9700	9700	9700	9700	0
60	20230802	200300	54259290	9700	9700	9700	9700	0
61	20230802	200200	54259290	9700	9700	9700	9700	0
62	20230802	200100	54259290	9700	9700	9700	9700	33
63	20230802	200000	54259290	9700	9700	9700	9700	0
64	20230802	195900	54259290	9700	9700	9700	9700	0
65	20230802	195800	54259290	9700	9700	9700	9700	0
66	20230802	195700	54259290	9700	9700	9700	9700	0
67	20230802	195600	54259290	9700	9700	9700	9700	0
68	20230802	195500	54259290	9700	9700	9700	9700	0
69	20230802	195400	54259290	9700	9700	9700	9700	0
70	20230802	195300	54259290	9700	9700	9700	9700	0
71	20230802	195200	54259290	9700	9700	9700	9700	0
72	20230802	195100	54259290	9700	9700	9700	9700	0
73	20230802	195000	54259290	9700	9700	9700	9700	0
74	20230802	194900	54259290	9700	9700	9700	9700	0
75	20230802	194800	54259290	9700	9700	9700	9700	0
76	20230802	194700	54259290	9700	9700	9700	9700	0
77	20230802	194600	54259290	9700	9700	9700	9700	0
78	20230802	194500	54259290	9700	9700	9700	9700	0
79	20230802	194400	54259290	9700	9700	9700	9700	0
80	20230802	194300	54259290	9700	9700	9700	9700	0
81	20230802	194200	54259290	9700	9700	9700	9700	0
82	20230802	194100	54259290	9700	9700	9700	9700	0
83	20230802	194000	54259290	9700	9700	9700	9700	0
84	20230802	193900	54259290	9700	9700	9700	9700	0
85	20230802	193800	54259290	9700	9700	9700	9700	0
86	20230802	193700	54259290	9700	9700	9700	9700	0
87	20230802	193600	54259290	9700	9700	9700	9700	0
88	20230802	193500	54259290	9700	9700	9700	9700	0
89	20230802	193400	54259290	9700	9700	9700	9700	0
90	20230802	193300	54259290	9700	9700	9700	9700	0
91	20230802	193200	54259290	9700	9700	9700	9700	0
92	20230802	193100	54259290	9700	9700	9700	9700	33
93	20230802	193000	54259290	9700	9700	9700	9700	0
94	20230802	192900	54259290	9700	9700	9700	9700	0
95	20230802	192800	54259290	9700	9700	9700	9700	0
96	20230802	192700	54259290	9700	9700	9700	9700	0
97	20230802	192600	54259290	9700	9700	9700	9700	0
98	20230802	192500	54259290	9700	9700	9700	9700	0
99	20230802	192400	54259290	9700	9700	9700	9700	0
100	20230802	192300	54259290	9700	9700	9700	9700	0
101	20230802	192200	54259290	9700	9700	9700	9700	0
102	20230802	192100	54259290	9700	9700	9700	9700	0
103	20230802	192000	54259290	9700	9700	9700	9700	0
104	20230802	191900	54259290	9700	9700	9700	9700	0
105	20230802	191800	54259290	9700	9700	9700	9700	0
106	20230802	191700	54259290	9700	9700	9700	9700	0
107	20230802	191600	54259290	9700	9700	9700	9700	0
108	20230802	191500	54259290	9700	9700	9700	9700	0
109	20230802	191400	54259290	9700	9700	9700	9700	0
110	20230802	191300	54259290	9700	9700	9700	9700	0
111	20230802	191200	54259290	9700	9700	9700	9700	0
112	20230802	191100	54259290	9700	9700	9700	9700	0
113	20230802	191000	54259290	9700	9700	9700	9700	0
114	20230802	190900	54259290	9700	9700	9700	9700	0
115	20230802	190800	54259290	9700	9700	9700	9700	0
116	20230802	190700	54259290	9700	9700	9700	9700	0
117	20230802	190600	54259290	9700	9700	9700	9700	0
118	20230802	190500	54259290	9700	9700	9700	9700	0
119	20230802	190400	54259290	9700	9700	9700	9700	0
120	20230802	190300	54259290	9700	9700	9700	9700	0
121	20230802	190200	54259290	9700	9700	9700	9700	0
122	20230802	190100	54259290	9700	9700	9700	9700	33
123	20230802	190000	54259290	9700	9700	9700	9700	0
124	20230802	185900	54259290	9700	9700	9700	9700	0
125	20230802	185800	54259290	9700	9700	9700	9700	0
126	20230802	185700	54259290	9700	9700	9700	9700	0
127	20230802	185600	54259290	9700	9700	9700	9700	0
128	20230802	185500	54259290	9700	9700	9700	9700	0
129	20230802	185400	54259290	9700	9700	9700	9700	0
130	20230802	185300	54259290	9700	9700	9700	9700	0
131	20230802	185200	54259290	9700	9700	9700	9700	0
132	20230802	185100	54259290	9700	9700	9700	9700	0
133	20230802	185000	54259290	9700	9700	9700	9700	0
134	20230802	184900	54259290	9700	9700	9700	9700	0
135	20230802	184800	54259290	9700	9700	9700	9700	0
136	20230802	184700	54259290	9700	9700	9700	9700	0
137	20230802	184600	54259290	9700	9700	9700	9700	0
138	20230802	184500	54259290	9700	9700	9700	9700	0
139	20230802	184400	54259290	9700	9700	9700	9700	0
140	20230802	184300	54259290	9700	9700	9700	9700	0
141	20230802	184200	54259290	9700	9700	9700	9700	0
142	20230802	184100	54259290	9700	9700	9700	9700	0
143	20230802	184000	54259290	9700	9700	9700	9700	0
144	20230802	183900	54259290	9700	9700	9700	9700	0
145	20230802	183800	54259290	9700	9700	9700	9700	0
146	20230802	183700	54259290	9700	9700	9700	9700	0
147	20230802	183600	54259290	9700	9700	9700	9700	0
148	20230802	183500	54259290	9700	9700	9700	9700	0
149	20230802	183400	54259290	9700	9700	9700	9700	0
150	20230802	183300	54259290	9700	9700	9700	9700	0
151	20230802	183200	54259290	9700	9700	9700	9700	0
152	20230802	183100	54259290	9700	9700	9700	9700	33
153	20230802	183000	54259290	9700	9700	9700	9700	0
154	20230802	182900	54259290	9700	9700	9700	9700	0
155	20230802	182800	54259290	9700	9700	9700	9700	0
156	20230802	182700	54259290	9700	9700	9700	9700	0
157	20230802	182600	54259290	9700	9700	9700	9700	0
158	20230802	182500	54259290	9700	9700	9700	9700	0
159	20230802	182400	54259290	9700	9700	9700	9700	0
160	20230802	182300	54259290	9700	9700	9700	9700	0
161	20230802	182200	54259290	9700	9700	9700	9700	0
162	20230802	182100	54259290	9700	9700	9700	9700	0
163	20230802	182000	54259290	9700	9700	9700	9700	0
164	20230802	181900	54259290	9700	9700	9700	9700	0
165	20230802	181800	54259290	9700	9700	9700	9700	0
166	20230802	181700	54259290	9700	9700	9700	9700	0
167	20230802	181600	54259290	9700	9700	9700	9700	0
168	20230802	181500	54259290	9700	9700	9700	9700	0
169	20230802	181400	54259290	9700	9700	9700	9700	0
170	20230802	181300	54259290	9700	9700	9700	9700	0
171	20230802	181200	54259290	9700	9700	9700	9700	0
172	20230802	181100	54259290	9700	9700	9700	9700	0
173	20230802	181000	54259290	9700	9700	9700	9700	0
174	20230802	180900	54259290	9700	9700	9700	9700	0
175	20230802	180800	54259290	9700	9700	9700	9700	0
176	20230802	180700	54259290	9700	9700	9700	9700	0
177	20230802	180600	54259290	9700	9700	9700	9700	0
178	20230802	180500	54259290	9700	9700	9700	9700	0
179	20230802	180400	54259290	9700	9700	9700	9700	0
180	20230802	180300	54259290	9700	9700	9700	9700	0
181	20230802	180200	54259290	9700	9700	9700	9700	0
182	20230802	180100	54259290	9700	9700	9700	9700	33
183	20230802	180000	54259290	9700	9700	9700	9700	0
184	20230802	175900	54259290	9700	9700	9700	9700	0
185	20230802	175800	54259290	9700	9700	9700	9700	0
186	20230802	175700	54259290	9700	9700	9700	9700	0
187	20230802	175600	54259290	9700	9700	9700	9700	0
188	20230802	175500	54259290	9700	9700	9700	9700	0
189	20230802	175400	54259290	9700	9700	9700	9700	0
190	20230802	175300	54259290	9700	9700	9700	9700	0
191	20230802	175200	54259290	9700	9700	9700	9700	0
192	20230802	175100	54259290	9700	9700	9700	9700	0
193	20230802	175000	54259290	9700	9700	9700	9700	0
194	20230802	174900	54259290	9700	9700	9700	9700	0
195	20230802	174800	54259290	9700	9700	9700	9700	0
196	20230802	174700	54259290	9700	9700	9700	9700	0
197	20230802	174600	54259290	9700	9700	9700	9700	0
198	20230802	174500	54259290	9700	9700	9700	9700	0
199	20230802	174400	54259290	9700	9700	9700	9700	0
200	20230802	174300	54259290	9700	9700	9700	9700	0
201	20230802	174200	54259290	9700	9700	9700	9700	0
202	20230802	174100	54259290	9700	9700	9700	9700	0
203	20230802	174000	54259290	9700	9700	9700	9700	0
204	20230802	173900	54259290	9700	9700	9700	9700	0
205	20230802	173800	54259290	9700	9700	9700	9700	0
206	20230802	173700	54259290	9700	9700	9700	9700	0
207	20230802	173600	54259290	9700	9700	9700	9700	0
208	20230802	173500	54259290	9700	9700	9700	9700	0
209	20230802	173400	54259290	9700	9700	9700	9700	0
210	20230802	173300	54259290	9700	9700	9700	9700	0
211	20230802	173200	54259290	9700	9700	9700	9700	0
212	20230802	173100	54259290	9700	9700	9700	9700	33
213	20230802	173000	54259290	9700	9700	9700	9700	0
214	20230802	172900	54259290	9700	9700	9700	9700	0
215	20230802	172800	54259290	9700	9700	9700	9700	0
216	20230802	172700	54259290	9700	9700	9700	9700	0
217	20230802	172600	54259290	9700	9700	9700	9700	0
218	20230802	172500	54259290	9700	9700	9700	9700	0
219	20230802	172400	54259290	9700	9700	9700	9700	0
220	20230802	172300	54259290	9700	9700	9700	9700	0
221	20230802	172200	54259290	9700	9700	9700	9700	0
222	20230802	172100	54259290	9700	9700	9700	9700	0
223	20230802	172000	54259290	9700	9700	9700	9700	0
224	20230802	171900	54259290	9700	9700	9700	9700	0
225	20230802	171800	54259290	9700	9700	9700	9700	0
226	20230802	171700	54259290	9700	9700	9700	9700	0
227	20230802	171600	54259290	9700	9700	9700	9700	0
228	20230802	171500	54259290	9700	9700	9700	9700	0
229	20230802	171400	54259290	9700	9700	9700	9700	0
230	20230802	171300	54259290	9700	9700	9700	9700	0
231	20230802	171200	54259290	9700	9700	9700	9700	0
232	20230802	171100	54259290	9700	9700	9700	9700	0
233	20230802	171000	54259290	9700	9700	9700	9700	0
234	20230802	170900	54259290	9700	9700	9700	9700	0
235	20230802	170800	54259290	9700	9700	9700	9700	0
236	20230802	170700	54259290	9700	9700	9700	9700	0
237	20230802	170600	54259290	9700	9700	9700	9700	0
238	20230802	170500	54259290	9700	9700	9700	9700	0
239	20230802	170400	54259290	9700	9700	9700	9700	0
240	20230802	170300	54259290	9700	9700	9700	9700	0
241	20230802	170200	54259290	9700	9700	9700	9700	0
242	20230802	170100	54259290	9700	9700	9700	9700	33
243	20230802	170000	54259290	9700	9700	9700	9700	0
244	20230802	165900	54259290	9700	9700	9700	9700	0
245	20230802	165800	54259290	9700	9700	9700	9700	0
246	20230802	165700	54259290	9700	9700	9700	9700	0
247	20230802	165600	54259290	9700	9700	9700	9700	0
248	20230802	165500	54259290	9700	9700	9700	9700	0
249	20230802	165400	54259290	9700	9700	9700	9700	0
250	20230802	165300	54259290	9700	9700	9700	9700	0
251	20230802	165200	54259290	9700	9700	9700	9700	0
252	20230802	165100	54259290	9700	9700	9700	9700	0
253	20230802	165000	54259290	9700	9700	9700	9700	0
254	20230802	164900	54259290	9700	9700	9700	9700	0
255	20230802	164800	54259290	9700	9700	9700	9700	0
256	20230802	164700	54259290	9700	9700	9700	9700	0
257	20230802	164600	54259290	9700	9700	9700	9700	0
258	20230802	164500	54259290	9700	9700	9700	9700	0
259	20230802	164400	54259290	9700	9700	9700	9700	0
260	20230802	164300	54259290	9700	9700	9700	9700	0
261	20230802	164200	54259290	9700	9700	9700	9700	0
262	20230802	164100	54259290	9700	9700	9700	9700	0
263	20230802	164000	54259290	9700	9700	9700	9700	0
264	20230802	163900	54259290	9700	9700	9700	9700	0
265	20230802	163800	54259290	9700	9700	9700	9700	0
266	20230802	163700	54259290	9700	9700	9700	9700	0
267	20230802	163600	54259290	9700	9700	9700	9700	0
268	20230802	163500	54259290	9700	9700	9700	9700	0
269	20230802	163400	54259290	9700	9700	9700	9700	0
270	20230802	163300	54259290	9700	9700	9700	9700	0
271	20230802	163200	54259290	9700	9700	9700	9700	0
272	20230802	163100	54259290	9700	9700	9700	9700	33
273	20230802	163000	54259290	9700	9700	9700	9700	0
274	20230802	162900	54259290	9700	9700	9700	9700	0
275	20230802	162800	54259290	9700	9700	9700	9700	0
276	20230802	162700	54259290	9700	9700	9700	9700	0
277	20230802	162600	54259290	9700	9700	9700	9700	0
278	20230802	162500	54259290	9700	9700	9700	9700	0
279	20230802	162400	54259290	9700	9700	9700	9700	0
280	20230802	162300	54259290	9700	9700	9700	9700	0
281	20230802	162200	54259290	9700	9700	9700	9700	0
282	20230802	162100	54259290	9700	9700	9700	9700	0
283	20230802	162000	54259290	9700	9700	9700	9700	0
284	20230802	161900	54259290	9700	9700	9700	9700	0
285	20230802	161800	54259290	9700	9700	9700	9700	0
286	20230802	161700	54259290	9700	9700	9700	9700	0
287	20230802	161600	54259290	9700	9700	9700	9700	0
288	20230802	161500	54259290	9700	9700	9700	9700	0
289	20230802	161400	54259290	9700	9700	9700	9700	0
290	20230802	161300	54259290	9700	9700	9700	9700	0
291	20230802	161200	54259290	9700	9700	9700	9700	0
292	20230802	161100	54259290	9700	9700	9700	9700	0
293	20230802	161000	54259290	9700	9700	9700	9700	0
294	20230802	160900	54259290	9700	9700	9700	9700	0
295	20230802	160800	54259290	9700	9700	9700	9700	0
296	20230802	160700	54259290	9700	9700	9700	9700	0
297	20230802	160600	54259290	9700	9700	9700	9700	0
298	20230802	160500	54259290	9700	9700	9700	9700	0
299	20230802	160400	54259290	9700	9700	9700	9700	0
300	20230802	160300	54259290	9700	9700	9700	9700	0
301	20230802	160200	54259290	9700	9700	9700	9700	0
302	20230802	160100	54259290	9700	9700	9700	9700	33
303	20230802	160000	54259290	9700	9700	9700	9700	0
304	20230802	155900	54259290	9700	9700	9700	9700	0
305	20230802	155800	54259290	9700	9700	9700	9700	0
306	20230802	155700	54259290	9700	9700	9700	9700	0
307	20230802	155600	54259290	9700	9700	9700	9700	0
308	20230802	155500	54259290	9700	9700	9700	9700	0
309	20230802	155400	54259290	9700	9700	9700	9700	0
310	20230802	155300	54259290	9700	9700	9700	9700	0
311	20230802	155200	54259290	9700	9700	9700	9700	0
312	20230802	155100	54259290	9700	9700	9700	9700	0
313	20230802	155000	54259290	9700	9700	9700	9700	0
314	20230802	154900	54259290	9700	9700	9700	9700	0
315	20230802	154800	54259290	9700	9700	9700	9700	0
316	20230802	154700	54259290	9700	9700	9700	9700	0
317	20230802	154600	54259290	9700	9700	9700	9700	0
318	20230802	154500	54259290	9700	9700	9700	9700	0
319	20230802	154400	54259290	9700	9700	9700	9700	0
320	20230802	154300	54259290	9700	9700	9700	9700	0
321	20230802	154200	54259290	9700	9700	9700	9700	0
322	20230802	154100	54259290	9700	9700	9700	9700	0
323	20230802	154000	54259290	9700	9700	9700	9700	0
324	20230802	153900	54259290	9700	9700	9700	9700	0
325	20230802	153800	54259290	9700	9700	9700	9700	0
326	20230802	153700	54259290	9700	9700	9700	9700	0
327	20230802	153600	54259290	9700	9700	9700	9700	0
328	20230802	153500	54259290	9700	9700	9700	9700	0
329	20230802	153400	54259290	9700	9700	9700	9700	0
330	20230802	153300	54259290	9700	9700	9700	9700	0
331	20230802	153200	54259290	9700	9700	9700	9700	0
332	20230802	153100	54259290	9700	9700	9700	9700	33
333	20230802	153000	54259290	9700	9700	9700	9700	33
334	20230802	152900	53939190	9720	9720	9720	9720	0
335	20230802	152800	53939190	9720	9720	9720	9720	0
336	20230802	152700	53939190	9720	9720	9720	9720	0
337	20230802	152600	53939190	9720	9720	9720	9720	0
338	20230802	152500	53939190	9720	9720	9720	9720	0
339	20230802	152400	53939190	9720	9720	9720	9720	0
340	20230802	152300	53939190	9720	9720	9720	9720	0
341	20230802	152200	53939190	9720	9720	9720	9720	0
342	20230802	152100	53939190	9720	9720	9720	9720	0
343	20230802	152000	53939190	9720	9720	9720	9720	0
344	20230802	151900	53939190	9720	9710	9720	9710	9
345	20230802	151800	53851790	9710	9710	9710	9710	0
346	20230802	151700	53851790	9710	9710	9710	9710	1
347	20230802	151600	53842080	9700	9700	9700	9700	3
348	20230802	151500	53812980	9700	9700	9700	9700	42
349	20230802	151400	53405580	9700	9700	9700	9700	3
350	20230802	151300	53376480	9700	9700	9700	9700	0
351	20230802	151200	53376480	9700	9700	9700	9700	4
352	20230802	151100	53337680	9710	9710	9710	9710	0
353	20230802	151000	53337680	9710	9710	9710	9710	0
354	20230802	150900	53337680	9710	9710	9710	9710	0
355	20230802	150800	53337680	9710	9700	9710	9700	7
356	20230802	150700	53269760	9710	9710	9710	9710	0
357	20230802	150600	53269760	9710	9710	9710	9710	0
358	20230802	150500	53269760	9710	9710	9710	9710	0
359	20230802	150400	53269760	9710	9710	9710	9710	0
360	20230802	150300	53269760	9710	9710	9710	9710	1
361	20230802	150200	53260050	9700	9700	9700	9700	0
362	20230802	150100	53260050	9700	9700	9700	9700	3
363	20230802	150000	53230950	9710	9710	9710	9710	0
364	20230802	145900	53230950	9710	9710	9710	9710	0
365	20230802	145800	53230950	9710	9710	9710	9710	0
366	20230802	145700	53230950	9710	9710	9710	9710	3
367	20230802	145600	53201820	9720	9720	9720	9720	2
368	20230802	145500	53182380	9720	9720	9720	9720	1
369	20230802	145400	53172660	9700	9700	9700	9700	0
370	20230802	145300	53172660	9700	9700	9700	9700	0
371	20230802	145200	53172660	9700	9700	9700	9700	0
372	20230802	145100	53172660	9700	9700	9700	9700	0
373	20230802	145000	53172660	9700	9700	9700	9700	0
374	20230802	144900	53172660	9700	9700	9700	9700	0
375	20230802	144800	53172660	9700	9700	9700	9700	0
376	20230802	144700	53172660	9700	9700	9700	9700	0
377	20230802	144600	53172660	9700	9700	9700	9700	4
378	20230802	144500	53133860	9700	9700	9700	9700	0
379	20230802	144400	53133860	9700	9700	9700	9700	0
380	20230802	144300	53133860	9700	9700	9700	9700	0
381	20230802	144200	53133860	9700	9700	9700	9700	0
382	20230802	144100	53133860	9700	9700	9700	9700	0
383	20230802	144000	53133860	9700	9700	9700	9700	0
384	20230802	143900	53133860	9700	9700	9700	9700	3
385	20230802	143800	53104760	9720	9720	9720	9720	0
386	20230802	143700	53104760	9720	9720	9720	9720	0
387	20230802	143600	53104760	9720	9720	9720	9720	0
388	20230802	143500	53104760	9720	9710	9720	9710	3000
389	20230802	143400	23945000	9710	9710	9710	9710	0
390	20230802	143300	23945000	9710	9710	9710	9710	0
391	20230802	143200	23945000	9710	9710	9710	9710	0
392	20230802	143100	23945000	9710	9710	9710	9710	0
393	20230802	143000	23945000	9710	9700	9710	9700	43
394	20230802	142900	23527520	9710	9710	9710	9710	0
395	20230802	142800	23527520	9710	9710	9710	9710	0
396	20230802	142700	23527520	9710	9710	9710	9710	0
397	20230802	142600	23527520	9710	9710	9710	9710	0
398	20230802	142500	23527520	9710	9710	9710	9710	0
399	20230802	142400	23527520	9710	9710	9710	9710	0
400	20230802	142300	23527520	9710	9710	9710	9710	0
401	20230802	142200	23527520	9710	9710	9710	9710	0
402	20230802	142100	23527520	9710	9710	9710	9710	0
403	20230802	142000	23527520	9710	9710	9710	9710	0
404	20230802	141900	23527520	9710	9710	9710	9710	0
405	20230802	141800	23527520	9710	9710	9710	9710	0
406	20230802	141700	23527520	9710	9710	9710	9710	0
407	20230802	141600	23527520	9710	9710	9710	9710	0
408	20230802	141500	23527520	9710	9710	9710	9710	0
409	20230802	141400	23527520	9710	9710	9710	9710	0
410	20230802	141300	23527520	9710	9710	9710	9710	0
411	20230802	141200	23527520	9710	9710	9710	9710	7
412	20230802	141100	23459550	9700	9700	9700	9700	0
413	20230802	141000	23459550	9700	9700	9700	9700	0
414	20230802	140900	23459550	9700	9700	9700	9700	0
415	20230802	140800	23459550	9700	9700	9700	9700	0
416	20230802	140700	23459550	9700	9700	9700	9700	0
417	20230802	140600	23459550	9700	9700	9700	9700	3
418	20230802	140500	23430450	9700	9700	9700	9700	0
419	20230802	140400	23430450	9700	9700	9700	9700	0
420	20230802	140300	23430450	9700	9700	9700	9700	0
421	20230802	140200	23430450	9700	9700	9700	9700	0
422	20230802	140100	23430450	9700	9700	9700	9700	0
423	20230802	140000	23430450	9700	9700	9700	9700	0
424	20230802	135900	23430450	9700	9700	9700	9700	3
425	20230802	135800	23401350	9710	9710	9710	9710	0
426	20230802	135700	23401350	9710	9710	9710	9710	0
427	20230802	135600	23401350	9710	9710	9710	9710	0
428	20230802	135500	23401350	9710	9710	9710	9710	0
429	20230802	135400	23401350	9710	9710	9710	9710	0
430	20230802	135300	23401350	9710	9710	9710	9710	0
431	20230802	135200	23401350	9710	9710	9710	9710	0
432	20230802	135100	23401350	9710	9710	9710	9710	0
433	20230802	135000	23401350	9710	9710	9710	9710	0
434	20230802	134900	23401350	9710	9710	9710	9710	0
435	20230802	134800	23401350	9710	9710	9710	9710	0
436	20230802	134700	23401350	9710	9710	9710	9710	10
437	20230802	134600	23304250	9700	9700	9700	9700	0
438	20230802	134500	23304250	9700	9700	9700	9700	0
439	20230802	134400	23304250	9700	9700	9700	9700	0
440	20230802	134300	23304250	9700	9700	9700	9700	0
441	20230802	134200	23304250	9700	9700	9700	9700	0
442	20230802	134100	23304250	9700	9700	9700	9700	0
443	20230802	134000	23304250	9700	9700	9700	9700	0
444	20230802	133900	23304250	9700	9700	9700	9700	0
445	20230802	133800	23304250	9700	9700	9700	9700	3
446	20230802	133700	23275150	9700	9700	9700	9700	5
447	20230802	133600	23226650	9700	9700	9700	9700	306
448	20230802	133500	20258450	9700	9700	9700	9700	3
449	20230802	133400	20229350	9700	9700	9700	9700	4
450	20230802	133300	20190550	9710	9710	9710	9710	0
451	20230802	133200	20190550	9710	9710	9710	9710	0
452	20230802	133100	20190550	9710	9710	9710	9710	25
453	20230802	133000	19947800	9700	9700	9700	9700	4
454	20230802	132900	19909000	9700	9700	9700	9700	0
455	20230802	132800	19909000	9700	9700	9700	9700	0
456	20230802	132700	19909000	9700	9700	9700	9700	0
457	20230802	132600	19909000	9700	9700	9700	9700	0
458	20230802	132500	19909000	9700	9700	9700	9700	3
459	20230802	132400	19879900	9710	9710	9710	9710	2
460	20230802	132300	19860480	9710	9710	9710	9710	29
461	20230802	132200	19578890	9710	9710	9710	9710	0
462	20230802	132100	19578890	9710	9710	9710	9710	0
463	20230802	132000	19578890	9710	9710	9710	9710	0
464	20230802	131900	19578890	9710	9710	9710	9710	0
465	20230802	131800	19578890	9710	9710	9710	9710	0
466	20230802	131700	19578890	9710	9710	9710	9710	0
467	20230802	131600	19578890	9710	9710	9710	9710	0
468	20230802	131500	19578890	9710	9710	9710	9710	29
469	20230802	131400	19297300	9710	9710	9710	9710	0
470	20230802	131300	19297300	9710	9710	9710	9710	0
471	20230802	131200	19297300	9710	9710	9710	9710	0
472	20230802	131100	19297300	9710	9710	9710	9710	1
473	20230802	131000	19287590	9700	9700	9700	9700	0
474	20230802	130900	19287590	9700	9700	9700	9700	0
475	20230802	130800	19287590	9700	9700	9700	9700	0
476	20230802	130700	19287590	9700	9700	9700	9700	0
477	20230802	130600	19287590	9700	9700	9700	9700	0
478	20230802	130500	19287590	9700	9700	9700	9700	0
479	20230802	130400	19287590	9700	9700	9700	9700	0
480	20230802	130300	19287590	9700	9700	9700	9700	6
481	20230802	130200	19229390	9710	9710	9710	9710	0
482	20230802	130100	19229390	9710	9710	9710	9710	0
483	20230802	130000	19229390	9710	9710	9710	9710	0
484	20230802	125900	19229390	9710	9710	9710	9710	0
485	20230802	125800	19229390	9710	9710	9710	9710	24
486	20230802	125700	18996350	9710	9710	9710	9710	0
487	20230802	125600	18996350	9710	9710	9710	9710	1211
488	20230802	125500	7237540	9700	9700	9700	9700	0
489	20230802	125400	7237540	9700	9700	9700	9700	0
490	20230802	125300	7237540	9700	9700	9700	9700	0
491	20230802	125200	7237540	9700	9700	9700	9700	0
492	20230802	125100	7237540	9700	9700	9700	9700	0
493	20230802	125000	7237540	9700	9700	9700	9700	0
494	20230802	124900	7237540	9700	9700	9700	9700	0
495	20230802	124800	7237540	9700	9700	9700	9700	0
496	20230802	124700	7237540	9700	9700	9700	9700	0
497	20230802	124600	7237540	9700	9700	9700	9700	0
498	20230802	124500	7237540	9700	9700	9700	9700	0
499	20230802	124400	7237540	9700	9700	9700	9700	0
500	20230802	124300	7237540	9700	9700	9700	9700	0
501	20230802	124200	7237540	9700	9700	9700	9700	0
502	20230802	124100	7237540	9700	9700	9700	9700	0
503	20230802	124000	7237540	9700	9700	9700	9700	0
504	20230802	123900	7237540	9700	9700	9700	9700	4
505	20230802	123800	7198740	9700	9700	9700	9700	0
506	20230802	123700	7198740	9700	9700	9700	9700	1
507	20230802	123600	7189040	9700	9700	9700	9700	0
508	20230802	123500	7189040	9700	9700	9700	9700	0
509	20230802	123400	7189040	9700	9700	9700	9700	0
510	20230802	123300	7189040	9700	9700	9700	9700	0
511	20230802	123200	7189040	9700	9700	9700	9700	0
512	20230802	123100	7189040	9700	9700	9700	9700	0
513	20230802	123000	7189040	9700	9700	9700	9700	0
514	20230802	122900	7189040	9700	9700	9700	9700	3
515	20230802	122800	7159940	9700	9700	9700	9700	0
516	20230802	122700	7159940	9700	9700	9700	9700	0
517	20230802	122600	7159940	9700	9700	9700	9700	1
518	20230802	122500	7150240	9710	9700	9710	9700	64
519	20230802	122400	6528830	9700	9700	9700	9700	0
520	20230802	122300	6528830	9700	9700	9700	9700	0
521	20230802	122200	6528830	9700	9700	9700	9700	0
522	20230802	122100	6528830	9700	9700	9700	9700	3
523	20230802	122000	6499730	9700	9700	9700	9700	0
524	20230802	121900	6499730	9700	9700	9700	9700	4
525	20230802	121800	6460930	9700	9700	9700	9700	0
526	20230802	121700	6460930	9700	9700	9700	9700	0
527	20230802	121600	6460930	9700	9700	9700	9700	0
528	20230802	121500	6460930	9700	9700	9700	9700	0
529	20230802	121400	6460930	9700	9700	9700	9700	0
530	20230802	121300	6460930	9700	9700	9700	9700	7
531	20230802	121200	6393030	9700	9700	9700	9700	0
532	20230802	121100	6393030	9700	9700	9700	9700	0
533	20230802	121000	6393030	9700	9700	9700	9700	0
534	20230802	120900	6393030	9700	9700	9700	9700	41
535	20230802	120800	5995330	9700	9700	9700	9700	0
536	20230802	120700	5995330	9700	9700	9700	9700	0
537	20230802	120600	5995330	9700	9700	9700	9700	0
538	20230802	120500	5995330	9700	9700	9700	9700	0
539	20230802	120400	5995330	9700	9700	9700	9700	0
540	20230802	120300	5995330	9700	9700	9700	9700	3
541	20230802	120200	5966230	9700	9700	9700	9700	0
542	20230802	120100	5966230	9700	9700	9700	9700	0
543	20230802	120000	5966230	9700	9700	9700	9700	0
544	20230802	115900	5966230	9700	9700	9700	9700	0
545	20230802	115800	5966230	9700	9700	9700	9700	0
546	20230802	115700	5966230	9700	9700	9700	9700	0
547	20230802	115600	5966230	9700	9700	9700	9700	0
548	20230802	115500	5966230	9700	9700	9700	9700	0
549	20230802	115400	5966230	9700	9700	9700	9700	0
550	20230802	115300	5966230	9700	9700	9700	9700	0
551	20230802	115200	5966230	9700	9700	9700	9700	0
552	20230802	115100	5966230	9700	9700	9700	9700	0
553	20230802	115000	5966230	9700	9700	9700	9700	0
554	20230802	114900	5966230	9700	9700	9700	9700	0
555	20230802	114800	5966230	9700	9700	9700	9700	0
556	20230802	114700	5966230	9700	9700	9700	9700	0
557	20230802	114600	5966230	9700	9700	9700	9700	0
558	20230802	114500	5966230	9700	9700	9700	9700	0
559	20230802	114400	5966230	9700	9700	9700	9700	0
560	20230802	114300	5966230	9700	9700	9700	9700	18
561	20230802	114200	5791630	9700	9700	9700	9700	0
562	20230802	114100	5791630	9700	9700	9700	9700	0
563	20230802	114000	5791630	9700	9700	9700	9700	0
564	20230802	113900	5791630	9700	9700	9700	9700	0
565	20230802	113800	5791630	9700	9700	9700	9700	0
566	20230802	113700	5791630	9700	9700	9700	9700	0
567	20230802	113600	5791630	9700	9700	9700	9700	0
568	20230802	113500	5791630	9700	9700	9700	9700	0
569	20230802	113400	5791630	9700	9700	9700	9700	0
570	20230802	113300	5791630	9700	9700	9700	9700	0
571	20230802	113200	5791630	9700	9700	9700	9700	21
572	20230802	113100	5587930	9700	9700	9700	9700	0
573	20230802	113000	5587930	9700	9700	9700	9700	0
574	20230802	112900	5587930	9700	9700	9700	9700	0
575	20230802	112800	5587930	9700	9700	9700	9700	48
576	20230802	112700	5122330	9700	9700	9700	9700	0
577	20230802	112600	5122330	9700	9700	9700	9700	0
578	20230802	112500	5122330	9700	9700	9700	9700	0
579	20230802	112400	5122330	9700	9700	9700	9700	0
580	20230802	112300	5122330	9700	9700	9700	9700	0
581	20230802	112200	5122330	9700	9700	9700	9700	0
582	20230802	112100	5122330	9700	9700	9700	9700	0
583	20230802	112000	5122330	9700	9700	9700	9700	0
584	20230802	111900	5122330	9700	9700	9700	9700	46
585	20230802	111800	4676130	9710	9710	9710	9710	0
586	20230802	111700	4676130	9710	9710	9710	9710	3
587	20230802	111600	4647000	9700	9700	9700	9700	0
588	20230802	111500	4647000	9700	9700	9700	9700	0
589	20230802	111400	4647000	9700	9700	9700	9700	3
590	20230802	111300	4617900	9700	9700	9700	9700	0
591	20230802	111200	4617900	9700	9700	9700	9700	3
592	20230802	111100	4588800	9700	9700	9700	9700	6
593	20230802	111000	4530600	9700	9700	9700	9700	0
594	20230802	110900	4530600	9700	9700	9700	9700	5
595	20230802	110800	4482100	9700	9700	9700	9700	3
596	20230802	110700	4453000	9700	9700	9700	9700	0
597	20230802	110600	4453000	9700	9700	9700	9700	0
598	20230802	110500	4453000	9700	9700	9700	9700	0
599	20230802	110400	4453000	9700	9700	9700	9700	0
600	20230802	110300	4453000	9700	9700	9700	9700	0
601	20230802	110200	4453000	9700	9700	9700	9700	13
602	20230802	110100	4326900	9700	9700	9700	9700	0
603	20230802	110000	4326900	9700	9700	9700	9700	0
604	20230802	105900	4326900	9700	9700	9700	9700	0
605	20230802	105800	4326900	9700	9700	9700	9700	0
606	20230802	105700	4326900	9700	9700	9700	9700	0
607	20230802	105600	4326900	9700	9700	9700	9700	0
608	20230802	105500	4326900	9700	9700	9700	9700	0
609	20230802	105400	4326900	9700	9700	9700	9700	0
610	20230802	105300	4326900	9700	9700	9700	9700	3
611	20230802	105200	4297800	9700	9700	9700	9700	0
612	20230802	105100	4297800	9700	9700	9700	9700	0
613	20230802	105000	4297800	9700	9700	9700	9700	0
614	20230802	104900	4297800	9700	9700	9700	9700	0
615	20230802	104800	4297800	9700	9700	9700	9700	0
616	20230802	104700	4297800	9700	9700	9700	9700	0
617	20230802	104600	4297800	9700	9700	9700	9700	0
618	20230802	104500	4297800	9700	9700	9700	9700	0
619	20230802	104400	4297800	9700	9700	9700	9700	0
620	20230802	104300	4297800	9700	9700	9700	9700	0
621	20230802	104200	4297800	9700	9700	9700	9700	0
622	20230802	104100	4297800	9700	9700	9700	9700	0
623	20230802	104000	4297800	9700	9700	9700	9700	0
624	20230802	103900	4297800	9700	9700	9700	9700	0
625	20230802	103800	4297800	9700	9700	9700	9700	5
626	20230802	103700	4249300	9700	9700	9700	9700	3
627	20230802	103600	4220200	9700	9700	9700	9700	0
628	20230802	103500	4220200	9700	9700	9700	9700	3
629	20230802	103400	4191100	9700	9700	9700	9700	0
630	20230802	103300	4191100	9700	9700	9700	9700	0
631	20230802	103200	4191100	9700	9700	9700	9700	0
632	20230802	103100	4191100	9700	9700	9700	9700	0
633	20230802	103000	4191100	9700	9700	9700	9700	0
634	20230802	102900	4191100	9700	9710	9710	9700	139
635	20230802	102800	2842760	9700	9700	9700	9700	3
636	20230802	102700	2813660	9700	9700	9700	9700	0
637	20230802	102600	2813660	9700	9700	9700	9700	1
638	20230802	102500	2803960	9700	9700	9700	9700	3
639	20230802	102400	2774860	9700	9700	9700	9700	0
640	20230802	102300	2774860	9700	9700	9700	9700	0
641	20230802	102200	2774860	9700	9700	9700	9700	0
642	20230802	102100	2774860	9700	9700	9700	9700	0
643	20230802	102000	2774860	9700	9700	9700	9700	0
644	20230802	101900	2774860	9700	9700	9700	9700	0
645	20230802	101800	2774860	9700	9700	9700	9700	0
646	20230802	101700	2774860	9700	9700	9700	9700	0
647	20230802	101600	2774860	9700	9700	9700	9700	0
648	20230802	101500	2774860	9700	9700	9700	9700	0
649	20230802	101400	2774860	9700	9700	9700	9700	0
650	20230802	101300	2774860	9700	9700	9700	9700	0
651	20230802	101200	2774860	9700	9700	9700	9700	8
652	20230802	101100	2697260	9700	9700	9700	9700	3
653	20230802	101000	2668160	9700	9700	9700	9700	3
654	20230802	100900	2639060	9710	9710	9710	9710	0
655	20230802	100800	2639060	9710	9710	9710	9710	0
656	20230802	100700	2639060	9710	9710	9710	9710	0
657	20230802	100600	2639060	9710	9710	9710	9710	0
658	20230802	100500	2639060	9710	9710	9710	9710	0
659	20230802	100400	2639060	9710	9710	9710	9710	0
660	20230802	100300	2639060	9710	9710	9710	9710	0
661	20230802	100200	2639060	9710	9710	9710	9710	0
662	20230802	100100	2639060	9710	9710	9710	9710	0
663	20230802	100000	2639060	9710	9710	9710	9710	0
664	20230802	095900	2639060	9710	9710	9710	9710	0
665	20230802	095800	2639060	9710	9710	9710	9710	0
666	20230802	095700	2639060	9710	9700	9710	9700	6
667	20230802	095600	2580830	9700	9700	9700	9700	0
668	20230802	095500	2580830	9700	9700	9700	9700	3
669	20230802	095400	2551730	9700	9700	9700	9700	4
670	20230802	095300	2512930	9700	9700	9700	9700	0
671	20230802	095200	2512930	9700	9700	9700	9700	0
672	20230802	095100	2512930	9700	9700	9700	9700	33
673	20230802	095000	2192830	9700	9700	9700	9700	1
674	20230802	094900	2183130	9700	9700	9700	9700	0
675	20230802	094800	2183130	9700	9700	9700	9700	16
676	20230802	094700	2027930	9700	9700	9700	9700	7
677	20230802	094600	1960030	9700	9700	9700	9700	0
678	20230802	094500	1960030	9700	9700	9700	9700	3
679	20230802	094400	1930930	9700	9700	9700	9700	0
680	20230802	094300	1930930	9700	9700	9700	9700	0
681	20230802	094200	1930930	9700	9700	9700	9700	0
682	20230802	094100	1930930	9700	9700	9700	9700	0
683	20230802	094000	1930930	9700	9700	9700	9700	5
684	20230802	093900	1882430	9700	9700	9700	9700	0
685	20230802	093800	1882430	9700	9700	9700	9700	27
686	20230802	093700	1620530	9710	9710	9710	9710	0
687	20230802	093600	1620530	9710	9710	9710	9710	0
688	20230802	093500	1620530	9710	9710	9710	9710	1
689	20230802	093400	1610820	9700	9700	9700	9700	3
690	20230802	093300	1581720	9710	9710	9710	9710	0
691	20230802	093200	1581720	9710	9710	9710	9710	0
692	20230802	093100	1581720	9710	9710	9710	9710	0
693	20230802	093000	1581720	9710	9710	9710	9710	2
694	20230802	092900	1562300	9700	9700	9700	9700	0
695	20230802	092800	1562300	9700	9700	9700	9700	0
696	20230802	092700	1562300	9700	9700	9700	9700	0
697	20230802	092600	1562300	9700	9700	9700	9700	0
698	20230802	092500	1562300	9700	9700	9700	9700	0
699	20230802	092400	1562300	9700	9700	9700	9700	3
700	20230802	092300	1533200	9710	9710	9710	9710	0
701	20230802	092200	1533200	9710	9710	9710	9710	0
702	20230802	092100	1533200	9710	9710	9710	9710	0
703	20230802	092000	1533200	9710	9710	9710	9710	0
704	20230802	091900	1533200	9710	9710	9710	9710	0
705	20230802	091800	1533200	9710	9710	9710	9710	0
706	20230802	091700	1533200	9710	9710	9710	9710	0
707	20230802	091600	1533200	9710	9710	9710	9710	0
708	20230802	091500	1533200	9710	9700	9710	9700	62
709	20230802	091400	931210	9700	9700	9700	9700	23
710	20230802	091300	708110	9700	9700	9700	9700	0
711	20230802	091200	708110	9700	9700	9700	9700	2
712	20230802	091100	688710	9710	9710	9710	9710	0
713	20230802	091000	688710	9710	9710	9710	9710	0
714	20230802	090900	688710	9710	9710	9710	9710	0
715	20230802	090800	688710	9710	9700	9710	9700	4
716	20230802	090700	649900	9700	9700	9700	9700	48
717	20230802	090600	184300	9700	9700	9700	9700	0
718	20230802	090500	184300	9700	9700	9700	9700	0
719	20230802	090400	184300	9700	9700	9700	9700	0
720	20230802	090300	184300	9700	9700	9700	9700	3
721	20230802	090200	155200	9700	9700	9700	9700	12
722	20230802	090100	38800	9700	9700	9700	9700	0
723	20230802	090000	38800	9700	9700	9700	9700	4