KissMeData/448740/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	210100	43204140	9700	9700	9700	9700	1
3	20230816	210000	43204140	9700	9700	9700	9700	0
4	20230816	205900	43204140	9700	9700	9700	9700	0
5	20230816	205800	43204140	9700	9700	9700	9700	0
6	20230816	205700	43204140	9700	9700	9700	9700	0
7	20230816	205600	43204140	9700	9700	9700	9700	0
8	20230816	205500	43204140	9700	9700	9700	9700	0
9	20230816	205400	43204140	9700	9700	9700	9700	0
10	20230816	205300	43204140	9700	9700	9700	9700	0
11	20230816	205200	43204140	9700	9700	9700	9700	0
12	20230816	205100	43204140	9700	9700	9700	9700	0
13	20230816	205000	43204140	9700	9700	9700	9700	0
14	20230816	204900	43204140	9700	9700	9700	9700	0
15	20230816	204800	43204140	9700	9700	9700	9700	0
16	20230816	204700	43204140	9700	9700	9700	9700	0
17	20230816	204600	43204140	9700	9700	9700	9700	0
18	20230816	204500	43204140	9700	9700	9700	9700	0
19	20230816	204400	43204140	9700	9700	9700	9700	0
20	20230816	204300	43204140	9700	9700	9700	9700	0
21	20230816	204200	43204140	9700	9700	9700	9700	0
22	20230816	204100	43204140	9700	9700	9700	9700	0
23	20230816	204000	43204140	9700	9700	9700	9700	0
24	20230816	203900	43204140	9700	9700	9700	9700	0
25	20230816	203800	43204140	9700	9700	9700	9700	0
26	20230816	203700	43204140	9700	9700	9700	9700	0
27	20230816	203600	43204140	9700	9700	9700	9700	0
28	20230816	203500	43204140	9700	9700	9700	9700	0
29	20230816	203400	43204140	9700	9700	9700	9700	0
30	20230816	203300	43204140	9700	9700	9700	9700	0
31	20230816	203200	43204140	9700	9700	9700	9700	0
32	20230816	203100	43204140	9700	9700	9700	9700	1
33	20230816	203000	43204140	9700	9700	9700	9700	0
34	20230816	202900	43204140	9700	9700	9700	9700	0
35	20230816	202800	43204140	9700	9700	9700	9700	0
36	20230816	202700	43204140	9700	9700	9700	9700	0
37	20230816	202600	43204140	9700	9700	9700	9700	0
38	20230816	202500	43204140	9700	9700	9700	9700	0
39	20230816	202400	43204140	9700	9700	9700	9700	0
40	20230816	202300	43204140	9700	9700	9700	9700	0
41	20230816	202200	43204140	9700	9700	9700	9700	0
42	20230816	202100	43204140	9700	9700	9700	9700	0
43	20230816	202000	43204140	9700	9700	9700	9700	0
44	20230816	201900	43204140	9700	9700	9700	9700	0
45	20230816	201800	43204140	9700	9700	9700	9700	0
46	20230816	201700	43204140	9700	9700	9700	9700	0
47	20230816	201600	43204140	9700	9700	9700	9700	0
48	20230816	201500	43204140	9700	9700	9700	9700	0
49	20230816	201400	43204140	9700	9700	9700	9700	0
50	20230816	201300	43204140	9700	9700	9700	9700	0
51	20230816	201200	43204140	9700	9700	9700	9700	0
52	20230816	201100	43204140	9700	9700	9700	9700	0
53	20230816	201000	43204140	9700	9700	9700	9700	0
54	20230816	200900	43204140	9700	9700	9700	9700	0
55	20230816	200800	43204140	9700	9700	9700	9700	0
56	20230816	200700	43204140	9700	9700	9700	9700	0
57	20230816	200600	43204140	9700	9700	9700	9700	0
58	20230816	200500	43204140	9700	9700	9700	9700	0
59	20230816	200400	43204140	9700	9700	9700	9700	0
60	20230816	200300	43204140	9700	9700	9700	9700	0
61	20230816	200200	43204140	9700	9700	9700	9700	0
62	20230816	200100	43204140	9700	9700	9700	9700	1
63	20230816	200000	43204140	9700	9700	9700	9700	0
64	20230816	195900	43204140	9700	9700	9700	9700	0
65	20230816	195800	43204140	9700	9700	9700	9700	0
66	20230816	195700	43204140	9700	9700	9700	9700	0
67	20230816	195600	43204140	9700	9700	9700	9700	0
68	20230816	195500	43204140	9700	9700	9700	9700	0
69	20230816	195400	43204140	9700	9700	9700	9700	0
70	20230816	195300	43204140	9700	9700	9700	9700	0
71	20230816	195200	43204140	9700	9700	9700	9700	0
72	20230816	195100	43204140	9700	9700	9700	9700	0
73	20230816	195000	43204140	9700	9700	9700	9700	0
74	20230816	194900	43204140	9700	9700	9700	9700	0
75	20230816	194800	43204140	9700	9700	9700	9700	0
76	20230816	194700	43204140	9700	9700	9700	9700	0
77	20230816	194600	43204140	9700	9700	9700	9700	0
78	20230816	194500	43204140	9700	9700	9700	9700	0
79	20230816	194400	43204140	9700	9700	9700	9700	0
80	20230816	194300	43204140	9700	9700	9700	9700	0
81	20230816	194200	43204140	9700	9700	9700	9700	0
82	20230816	194100	43204140	9700	9700	9700	9700	0
83	20230816	194000	43204140	9700	9700	9700	9700	0
84	20230816	193900	43204140	9700	9700	9700	9700	0
85	20230816	193800	43204140	9700	9700	9700	9700	0
86	20230816	193700	43204140	9700	9700	9700	9700	0
87	20230816	193600	43204140	9700	9700	9700	9700	0
88	20230816	193500	43204140	9700	9700	9700	9700	0
89	20230816	193400	43204140	9700	9700	9700	9700	0
90	20230816	193300	43204140	9700	9700	9700	9700	0
91	20230816	193200	43204140	9700	9700	9700	9700	0
92	20230816	193100	43204140	9700	9700	9700	9700	1
93	20230816	193000	43204140	9700	9700	9700	9700	0
94	20230816	192900	43204140	9700	9700	9700	9700	0
95	20230816	192800	43204140	9700	9700	9700	9700	0
96	20230816	192700	43204140	9700	9700	9700	9700	0
97	20230816	192600	43204140	9700	9700	9700	9700	0
98	20230816	192500	43204140	9700	9700	9700	9700	0
99	20230816	192400	43204140	9700	9700	9700	9700	0
100	20230816	192300	43204140	9700	9700	9700	9700	0
101	20230816	192200	43204140	9700	9700	9700	9700	0
102	20230816	192100	43204140	9700	9700	9700	9700	0
103	20230816	192000	43204140	9700	9700	9700	9700	0
104	20230816	191900	43204140	9700	9700	9700	9700	0
105	20230816	191800	43204140	9700	9700	9700	9700	0
106	20230816	191700	43204140	9700	9700	9700	9700	0
107	20230816	191600	43204140	9700	9700	9700	9700	0
108	20230816	191500	43204140	9700	9700	9700	9700	0
109	20230816	191400	43204140	9700	9700	9700	9700	0
110	20230816	191300	43204140	9700	9700	9700	9700	0
111	20230816	191200	43204140	9700	9700	9700	9700	0
112	20230816	191100	43204140	9700	9700	9700	9700	0
113	20230816	191000	43204140	9700	9700	9700	9700	0
114	20230816	190900	43204140	9700	9700	9700	9700	0
115	20230816	190800	43204140	9700	9700	9700	9700	0
116	20230816	190700	43204140	9700	9700	9700	9700	0
117	20230816	190600	43204140	9700	9700	9700	9700	0
118	20230816	190500	43204140	9700	9700	9700	9700	0
119	20230816	190400	43204140	9700	9700	9700	9700	0
120	20230816	190300	43204140	9700	9700	9700	9700	0
121	20230816	190200	43204140	9700	9700	9700	9700	0
122	20230816	190100	43204140	9700	9700	9700	9700	1
123	20230816	190000	43204140	9700	9700	9700	9700	0
124	20230816	185900	43204140	9700	9700	9700	9700	0
125	20230816	185800	43204140	9700	9700	9700	9700	0
126	20230816	185700	43204140	9700	9700	9700	9700	0
127	20230816	185600	43204140	9700	9700	9700	9700	0
128	20230816	185500	43204140	9700	9700	9700	9700	0
129	20230816	185400	43204140	9700	9700	9700	9700	0
130	20230816	185300	43204140	9700	9700	9700	9700	0
131	20230816	185200	43204140	9700	9700	9700	9700	0
132	20230816	185100	43204140	9700	9700	9700	9700	0
133	20230816	185000	43204140	9700	9700	9700	9700	0
134	20230816	184900	43204140	9700	9700	9700	9700	0
135	20230816	184800	43204140	9700	9700	9700	9700	0
136	20230816	184700	43204140	9700	9700	9700	9700	0
137	20230816	184600	43204140	9700	9700	9700	9700	0
138	20230816	184500	43204140	9700	9700	9700	9700	0
139	20230816	184400	43204140	9700	9700	9700	9700	0
140	20230816	184300	43204140	9700	9700	9700	9700	0
141	20230816	184200	43204140	9700	9700	9700	9700	0
142	20230816	184100	43204140	9700	9700	9700	9700	0
143	20230816	184000	43204140	9700	9700	9700	9700	0
144	20230816	183900	43204140	9700	9700	9700	9700	0
145	20230816	183800	43204140	9700	9700	9700	9700	0
146	20230816	183700	43204140	9700	9700	9700	9700	0
147	20230816	183600	43204140	9700	9700	9700	9700	0
148	20230816	183500	43204140	9700	9700	9700	9700	0
149	20230816	183400	43204140	9700	9700	9700	9700	0
150	20230816	183300	43204140	9700	9700	9700	9700	0
151	20230816	183200	43204140	9700	9700	9700	9700	0
152	20230816	183100	43204140	9700	9700	9700	9700	1
153	20230816	183000	43204140	9700	9700	9700	9700	0
154	20230816	182900	43204140	9700	9700	9700	9700	0
155	20230816	182800	43204140	9700	9700	9700	9700	0
156	20230816	182700	43204140	9700	9700	9700	9700	0
157	20230816	182600	43204140	9700	9700	9700	9700	0
158	20230816	182500	43204140	9700	9700	9700	9700	0
159	20230816	182400	43204140	9700	9700	9700	9700	0
160	20230816	182300	43204140	9700	9700	9700	9700	0
161	20230816	182200	43204140	9700	9700	9700	9700	0
162	20230816	182100	43204140	9700	9700	9700	9700	0
163	20230816	182000	43204140	9700	9700	9700	9700	0
164	20230816	181900	43204140	9700	9700	9700	9700	0
165	20230816	181800	43204140	9700	9700	9700	9700	0
166	20230816	181700	43204140	9700	9700	9700	9700	0
167	20230816	181600	43204140	9700	9700	9700	9700	0
168	20230816	181500	43204140	9700	9700	9700	9700	0
169	20230816	181400	43204140	9700	9700	9700	9700	0
170	20230816	181300	43204140	9700	9700	9700	9700	0
171	20230816	181200	43204140	9700	9700	9700	9700	0
172	20230816	181100	43204140	9700	9700	9700	9700	0
173	20230816	181000	43204140	9700	9700	9700	9700	0
174	20230816	180900	43204140	9700	9700	9700	9700	0
175	20230816	180800	43204140	9700	9700	9700	9700	0
176	20230816	180700	43204140	9700	9700	9700	9700	0
177	20230816	180600	43204140	9700	9700	9700	9700	0
178	20230816	180500	43204140	9700	9700	9700	9700	0
179	20230816	180400	43204140	9700	9700	9700	9700	0
180	20230816	180300	43204140	9700	9700	9700	9700	0
181	20230816	180200	43204140	9700	9700	9700	9700	0
182	20230816	180100	43204140	9700	9700	9700	9700	1
183	20230816	180000	43204140	9700	9700	9700	9700	0
184	20230816	175900	43204140	9700	9700	9700	9700	0
185	20230816	175800	43204140	9700	9700	9700	9700	0
186	20230816	175700	43204140	9700	9700	9700	9700	0
187	20230816	175600	43204140	9700	9700	9700	9700	0
188	20230816	175500	43204140	9700	9700	9700	9700	0
189	20230816	175400	43204140	9700	9700	9700	9700	0
190	20230816	175300	43204140	9700	9700	9700	9700	0
191	20230816	175200	43204140	9700	9700	9700	9700	0
192	20230816	175100	43204140	9700	9700	9700	9700	0
193	20230816	175000	43204140	9700	9700	9700	9700	0
194	20230816	174900	43204140	9700	9700	9700	9700	0
195	20230816	174800	43204140	9700	9700	9700	9700	0
196	20230816	174700	43204140	9700	9700	9700	9700	0
197	20230816	174600	43204140	9700	9700	9700	9700	0
198	20230816	174500	43204140	9700	9700	9700	9700	0
199	20230816	174400	43204140	9700	9700	9700	9700	0
200	20230816	174300	43204140	9700	9700	9700	9700	0
201	20230816	174200	43204140	9700	9700	9700	9700	0
202	20230816	174100	43204140	9700	9700	9700	9700	0
203	20230816	174000	43204140	9700	9700	9700	9700	0
204	20230816	173900	43204140	9700	9700	9700	9700	0
205	20230816	173800	43204140	9700	9700	9700	9700	0
206	20230816	173700	43204140	9700	9700	9700	9700	0
207	20230816	173600	43204140	9700	9700	9700	9700	0
208	20230816	173500	43204140	9700	9700	9700	9700	0
209	20230816	173400	43204140	9700	9700	9700	9700	0
210	20230816	173300	43204140	9700	9700	9700	9700	0
211	20230816	173200	43204140	9700	9700	9700	9700	0
212	20230816	173100	43204140	9700	9700	9700	9700	1
213	20230816	173000	43204140	9700	9700	9700	9700	0
214	20230816	172900	43204140	9700	9700	9700	9700	0
215	20230816	172800	43204140	9700	9700	9700	9700	0
216	20230816	172700	43204140	9700	9700	9700	9700	0
217	20230816	172600	43204140	9700	9700	9700	9700	0
218	20230816	172500	43204140	9700	9700	9700	9700	0
219	20230816	172400	43204140	9700	9700	9700	9700	0
220	20230816	172300	43204140	9700	9700	9700	9700	0
221	20230816	172200	43204140	9700	9700	9700	9700	0
222	20230816	172100	43204140	9700	9700	9700	9700	0
223	20230816	172000	43204140	9700	9700	9700	9700	0
224	20230816	171900	43204140	9700	9700	9700	9700	0
225	20230816	171800	43204140	9700	9700	9700	9700	0
226	20230816	171700	43204140	9700	9700	9700	9700	0
227	20230816	171600	43204140	9700	9700	9700	9700	0
228	20230816	171500	43204140	9700	9700	9700	9700	0
229	20230816	171400	43204140	9700	9700	9700	9700	0
230	20230816	171300	43204140	9700	9700	9700	9700	0
231	20230816	171200	43204140	9700	9700	9700	9700	0
232	20230816	171100	43204140	9700	9700	9700	9700	0
233	20230816	171000	43204140	9700	9700	9700	9700	0
234	20230816	170900	43204140	9700	9700	9700	9700	0
235	20230816	170800	43204140	9700	9700	9700	9700	0
236	20230816	170700	43204140	9700	9700	9700	9700	0
237	20230816	170600	43204140	9700	9700	9700	9700	0
238	20230816	170500	43204140	9700	9700	9700	9700	0
239	20230816	170400	43204140	9700	9700	9700	9700	0
240	20230816	170300	43204140	9700	9700	9700	9700	0
241	20230816	170200	43204140	9700	9700	9700	9700	0
242	20230816	170100	43204140	9700	9700	9700	9700	1
243	20230816	170000	43204140	9700	9700	9700	9700	0
244	20230816	165900	43204140	9700	9700	9700	9700	0
245	20230816	165800	43204140	9700	9700	9700	9700	0
246	20230816	165700	43204140	9700	9700	9700	9700	0
247	20230816	165600	43204140	9700	9700	9700	9700	0
248	20230816	165500	43204140	9700	9700	9700	9700	0
249	20230816	165400	43204140	9700	9700	9700	9700	0
250	20230816	165300	43204140	9700	9700	9700	9700	0
251	20230816	165200	43204140	9700	9700	9700	9700	0
252	20230816	165100	43204140	9700	9700	9700	9700	0
253	20230816	165000	43204140	9700	9700	9700	9700	0
254	20230816	164900	43204140	9700	9700	9700	9700	0
255	20230816	164800	43204140	9700	9700	9700	9700	0
256	20230816	164700	43204140	9700	9700	9700	9700	0
257	20230816	164600	43204140	9700	9700	9700	9700	0
258	20230816	164500	43204140	9700	9700	9700	9700	0
259	20230816	164400	43204140	9700	9700	9700	9700	0
260	20230816	164300	43204140	9700	9700	9700	9700	0
261	20230816	164200	43204140	9700	9700	9700	9700	0
262	20230816	164100	43204140	9700	9700	9700	9700	0
263	20230816	164000	43204140	9700	9700	9700	9700	0
264	20230816	163900	43204140	9700	9700	9700	9700	0
265	20230816	163800	43204140	9700	9700	9700	9700	0
266	20230816	163700	43204140	9700	9700	9700	9700	0
267	20230816	163600	43204140	9700	9700	9700	9700	0
268	20230816	163500	43204140	9700	9700	9700	9700	0
269	20230816	163400	43204140	9700	9700	9700	9700	0
270	20230816	163300	43204140	9700	9700	9700	9700	0
271	20230816	163200	43204140	9700	9700	9700	9700	0
272	20230816	163100	43204140	9700	9700	9700	9700	1
273	20230816	163000	43204140	9700	9700	9700	9700	0
274	20230816	162900	43204140	9700	9700	9700	9700	0
275	20230816	162800	43204140	9700	9700	9700	9700	0
276	20230816	162700	43204140	9700	9700	9700	9700	0
277	20230816	162600	43204140	9700	9700	9700	9700	0
278	20230816	162500	43204140	9700	9700	9700	9700	0
279	20230816	162400	43204140	9700	9700	9700	9700	0
280	20230816	162300	43204140	9700	9700	9700	9700	0
281	20230816	162200	43204140	9700	9700	9700	9700	0
282	20230816	162100	43204140	9700	9700	9700	9700	0
283	20230816	162000	43204140	9700	9700	9700	9700	0
284	20230816	161900	43204140	9700	9700	9700	9700	0
285	20230816	161800	43204140	9700	9700	9700	9700	0
286	20230816	161700	43204140	9700	9700	9700	9700	0
287	20230816	161600	43204140	9700	9700	9700	9700	0
288	20230816	161500	43204140	9700	9700	9700	9700	0
289	20230816	161400	43204140	9700	9700	9700	9700	0
290	20230816	161300	43204140	9700	9700	9700	9700	0
291	20230816	161200	43204140	9700	9700	9700	9700	0
292	20230816	161100	43204140	9700	9700	9700	9700	0
293	20230816	161000	43204140	9700	9700	9700	9700	0
294	20230816	160900	43204140	9700	9700	9700	9700	0
295	20230816	160800	43204140	9700	9700	9700	9700	0
296	20230816	160700	43204140	9700	9700	9700	9700	0
297	20230816	160600	43204140	9700	9700	9700	9700	0
298	20230816	160500	43204140	9700	9700	9700	9700	0
299	20230816	160400	43204140	9700	9700	9700	9700	0
300	20230816	160300	43204140	9700	9700	9700	9700	0
301	20230816	160200	43204140	9700	9700	9700	9700	0
302	20230816	160100	43204140	9700	9700	9700	9700	1
303	20230816	160000	43204140	9700	9700	9700	9700	0
304	20230816	155900	43204140	9700	9700	9700	9700	0
305	20230816	155800	43204140	9700	9700	9700	9700	0
306	20230816	155700	43204140	9700	9700	9700	9700	0
307	20230816	155600	43204140	9700	9700	9700	9700	0
308	20230816	155500	43204140	9700	9700	9700	9700	0
309	20230816	155400	43204140	9700	9700	9700	9700	0
310	20230816	155300	43204140	9700	9700	9700	9700	0
311	20230816	155200	43204140	9700	9700	9700	9700	0
312	20230816	155100	43204140	9700	9700	9700	9700	0
313	20230816	155000	43204140	9700	9700	9700	9700	0
314	20230816	154900	43204140	9700	9700	9700	9700	0
315	20230816	154800	43204140	9700	9700	9700	9700	0
316	20230816	154700	43204140	9700	9700	9700	9700	0
317	20230816	154600	43204140	9700	9700	9700	9700	0
318	20230816	154500	43204140	9700	9700	9700	9700	0
319	20230816	154400	43204140	9700	9700	9700	9700	0
320	20230816	154300	43204140	9700	9700	9700	9700	0
321	20230816	154200	43204140	9700	9700	9700	9700	0
322	20230816	154100	43204140	9700	9700	9700	9700	0
323	20230816	154000	43204140	9700	9700	9700	9700	0
324	20230816	153900	43204140	9700	9700	9700	9700	0
325	20230816	153800	43204140	9700	9700	9700	9700	0
326	20230816	153700	43204140	9700	9700	9700	9700	0
327	20230816	153600	43204140	9700	9700	9700	9700	0
328	20230816	153500	43204140	9700	9700	9700	9700	0
329	20230816	153400	43204140	9700	9700	9700	9700	0
330	20230816	153300	43204140	9700	9700	9700	9700	0
331	20230816	153200	43204140	9700	9700	9700	9700	0
332	20230816	153100	43204140	9700	9700	9700	9700	1
333	20230816	153000	43204140	9700	9700	9700	9700	1
334	20230816	152900	43194440	9700	9700	9700	9700	0
335	20230816	152800	43194440	9700	9700	9700	9700	0
336	20230816	152700	43194440	9700	9700	9700	9700	0
337	20230816	152600	43194440	9700	9700	9700	9700	0
338	20230816	152500	43194440	9700	9700	9700	9700	0
339	20230816	152400	43194440	9700	9700	9700	9700	0
340	20230816	152300	43194440	9700	9700	9700	9700	0
341	20230816	152200	43194440	9700	9700	9700	9700	0
342	20230816	152100	43194440	9700	9700	9700	9700	0
343	20230816	152000	43194440	9700	9700	9700	9700	0
344	20230816	151900	43194440	9700	9700	9700	9700	1
345	20230816	151800	43184740	9690	9690	9690	9690	0
346	20230816	151700	43184740	9690	9690	9690	9690	0
347	20230816	151600	43184740	9690	9690	9690	9690	0
348	20230816	151500	43184740	9690	9690	9690	9690	6
349	20230816	151400	43126600	9700	9700	9700	9700	0
350	20230816	151300	43126600	9700	9700	9700	9700	0
351	20230816	151200	43126600	9700	9700	9700	9700	0
352	20230816	151100	43126600	9700	9700	9700	9700	0
353	20230816	151000	43126600	9700	9700	9700	9700	0
354	20230816	150900	43126600	9700	9700	9700	9700	0
355	20230816	150800	43126600	9700	9700	9700	9700	0
356	20230816	150700	43126600	9700	9700	9700	9700	0
357	20230816	150600	43126600	9700	9700	9700	9700	21
358	20230816	150500	42922900	9700	9700	9700	9700	0
359	20230816	150400	42922900	9700	9700	9700	9700	0
360	20230816	150300	42922900	9700	9700	9700	9700	0
361	20230816	150200	42922900	9700	9700	9700	9700	3
362	20230816	150100	42893800	9700	9700	9700	9700	0
363	20230816	150000	42893800	9700	9700	9700	9700	0
364	20230816	145900	42893800	9700	9700	9700	9700	0
365	20230816	145800	42893800	9700	9700	9700	9700	0
366	20230816	145700	42893800	9700	9700	9700	9700	0
367	20230816	145600	42893800	9700	9700	9700	9700	0
368	20230816	145500	42893800	9700	9700	9700	9700	3
369	20230816	145400	42864700	9700	9700	9700	9700	0
370	20230816	145300	42864700	9700	9700	9700	9700	0
371	20230816	145200	42864700	9700	9700	9700	9700	0
372	20230816	145100	42864700	9700	9700	9700	9700	6
373	20230816	145000	42806500	9710	9710	9710	9710	0
374	20230816	144900	42806500	9710	9710	9710	9710	0
375	20230816	144800	42806500	9710	9710	9710	9710	0
376	20230816	144700	42806500	9710	9710	9710	9710	0
377	20230816	144600	42806500	9710	9710	9710	9710	1
378	20230816	144500	42796790	9690	9690	9690	9690	0
379	20230816	144400	42796790	9690	9690	9690	9690	0
380	20230816	144300	42796790	9690	9690	9690	9690	0
381	20230816	144200	42796790	9690	9690	9690	9690	0
382	20230816	144100	42796790	9690	9690	9690	9690	0
383	20230816	144000	42796790	9690	9690	9690	9690	0
384	20230816	143900	42796790	9690	9690	9690	9690	0
385	20230816	143800	42796790	9690	9690	9690	9690	0
386	20230816	143700	42796790	9690	9690	9690	9690	0
387	20230816	143600	42796790	9690	9690	9690	9690	3
388	20230816	143500	42767720	9690	9690	9690	9690	0
389	20230816	143400	42767720	9690	9690	9690	9690	0
390	20230816	143300	42767720	9690	9690	9690	9690	4
391	20230816	143200	42728960	9690	9690	9690	9690	0
392	20230816	143100	42728960	9690	9690	9690	9690	0
393	20230816	143000	42728960	9690	9690	9690	9690	0
394	20230816	142900	42728960	9690	9690	9690	9690	4
395	20230816	142800	42690200	9690	9690	9690	9690	0
396	20230816	142700	42690200	9690	9690	9690	9690	0
397	20230816	142600	42690200	9690	9690	9690	9690	0
398	20230816	142500	42690200	9690	9690	9690	9690	5
399	20230816	142400	42641750	9690	9690	9690	9690	0
400	20230816	142300	42641750	9690	9690	9690	9690	0
401	20230816	142200	42641750	9690	9690	9690	9690	0
402	20230816	142100	42641750	9690	9690	9690	9690	0
403	20230816	142000	42641750	9690	9690	9690	9690	0
404	20230816	141900	42641750	9690	9690	9690	9690	0
405	20230816	141800	42641750	9690	9690	9690	9690	0
406	20230816	141700	42641750	9690	9690	9690	9690	0
407	20230816	141600	42641750	9690	9690	9690	9690	0
408	20230816	141500	42641750	9690	9700	9700	9690	200
409	20230816	141400	40703740	9690	9690	9690	9690	0
410	20230816	141300	40703740	9690	9690	9690	9690	0
411	20230816	141200	40703740	9690	9690	9690	9690	0
412	20230816	141100	40703740	9690	9690	9690	9690	0
413	20230816	141000	40703740	9690	9690	9690	9690	0
414	20230816	140900	40703740	9690	9690	9690	9690	0
415	20230816	140800	40703740	9690	9690	9690	9690	0
416	20230816	140700	40703740	9690	9690	9690	9690	0
417	20230816	140600	40703740	9690	9690	9690	9690	0
418	20230816	140500	40703740	9690	9690	9690	9690	0
419	20230816	140400	40703740	9690	9690	9690	9690	0
420	20230816	140300	40703740	9690	9690	9690	9690	6
421	20230816	140200	40645600	9690	9690	9690	9690	0
422	20230816	140100	40645600	9690	9690	9690	9690	0
423	20230816	140000	40645600	9690	9690	9690	9690	0
424	20230816	135900	40645600	9690	9690	9690	9690	0
425	20230816	135800	40645600	9690	9690	9690	9690	0
426	20230816	135700	40645600	9690	9690	9690	9690	0
427	20230816	135600	40645600	9690	9690	9690	9690	0
428	20230816	135500	40645600	9690	9690	9690	9690	0
429	20230816	135400	40645600	9690	9690	9690	9690	0
430	20230816	135300	40645600	9690	9690	9690	9690	0
431	20230816	135200	40645600	9690	9690	9690	9690	4
432	20230816	135100	40606840	9690	9690	9690	9690	4
433	20230816	135000	40568080	9690	9690	9690	9690	0
434	20230816	134900	40568080	9690	9690	9690	9690	10
435	20230816	134800	40471180	9700	9700	9700	9700	0
436	20230816	134700	40471180	9700	9700	9700	9700	0
437	20230816	134600	40471180	9700	9700	9700	9700	0
438	20230816	134500	40471180	9700	9700	9700	9700	0
439	20230816	134400	40471180	9700	9700	9700	9700	3
440	20230816	134300	40442080	9700	9700	9700	9700	0
441	20230816	134200	40442080	9700	9700	9700	9700	0
442	20230816	134100	40442080	9700	9700	9700	9700	0
443	20230816	134000	40442080	9700	9700	9700	9700	0
444	20230816	133900	40442080	9700	9700	9700	9700	0
445	20230816	133800	40442080	9700	9700	9700	9700	0
446	20230816	133700	40442080	9700	9700	9700	9700	0
447	20230816	133600	40442080	9700	9700	9700	9700	0
448	20230816	133500	40442080	9700	9700	9700	9700	0
449	20230816	133400	40442080	9700	9700	9700	9700	0
450	20230816	133300	40442080	9700	9700	9700	9700	0
451	20230816	133200	40442080	9700	9700	9700	9700	4
452	20230816	133100	40403280	9700	9700	9700	9700	0
453	20230816	133000	40403280	9700	9700	9700	9700	0
454	20230816	132900	40403280	9700	9700	9700	9700	0
455	20230816	132800	40403280	9700	9700	9700	9700	6
456	20230816	132700	40345080	9690	9690	9690	9690	0
457	20230816	132600	40345080	9690	9690	9690	9690	3
458	20230816	132500	40316010	9690	9690	9690	9690	0
459	20230816	132400	40316010	9690	9690	9690	9690	0
460	20230816	132300	40316010	9690	9690	9690	9690	0
461	20230816	132200	40316010	9690	9690	9690	9690	0
462	20230816	132100	40316010	9690	9690	9690	9690	0
463	20230816	132000	40316010	9690	9690	9690	9690	21
464	20230816	131900	40112520	9690	9690	9690	9690	0
465	20230816	131800	40112520	9690	9690	9690	9690	0
466	20230816	131700	40112520	9690	9690	9690	9690	0
467	20230816	131600	40112520	9690	9700	9700	9690	300
468	20230816	131500	37205240	9700	9700	9700	9700	0
469	20230816	131400	37205240	9700	9700	9700	9700	97
470	20230816	131300	36264340	9700	9700	9700	9700	3
471	20230816	131200	36235240	9700	9700	9700	9700	0
472	20230816	131100	36235240	9700	9700	9700	9700	0
473	20230816	131000	36235240	9700	9700	9700	9700	0
474	20230816	130900	36235240	9700	9700	9700	9700	88
475	20230816	130800	35381640	9700	9700	9700	9700	0
476	20230816	130700	35381640	9700	9700	9700	9700	13
477	20230816	130600	35255540	9700	9700	9700	9700	0
478	20230816	130500	35255540	9700	9700	9700	9700	3
479	20230816	130400	35226440	9700	9700	9700	9700	0
480	20230816	130300	35226440	9700	9700	9700	9700	0
481	20230816	130200	35226440	9700	9700	9700	9700	0
482	20230816	130100	35226440	9700	9700	9700	9700	3
483	20230816	130000	35197340	9700	9700	9700	9700	3
484	20230816	125900	35168240	9700	9700	9700	9700	0
485	20230816	125800	35168240	9700	9700	9700	9700	0
486	20230816	125700	35168240	9700	9700	9700	9700	0
487	20230816	125600	35168240	9700	9700	9700	9700	0
488	20230816	125500	35168240	9700	9700	9700	9700	0
489	20230816	125400	35168240	9700	9700	9700	9700	4
490	20230816	125300	35129440	9700	9700	9700	9700	0
491	20230816	125200	35129440	9700	9700	9700	9700	0
492	20230816	125100	35129440	9700	9700	9700	9700	0
493	20230816	125000	35129440	9700	9700	9700	9700	0
494	20230816	124900	35129440	9700	9700	9700	9700	0
495	20230816	124800	35129440	9700	9700	9700	9700	0
496	20230816	124700	35129440	9700	9700	9700	9700	0
497	20230816	124600	35129440	9700	9700	9700	9700	0
498	20230816	124500	35129440	9700	9700	9700	9700	0
499	20230816	124400	35129440	9700	9700	9700	9700	0
500	20230816	124300	35129440	9700	9700	9700	9700	7
501	20230816	124200	35061540	9710	9710	9710	9710	20
502	20230816	124100	34867340	9700	9700	9700	9700	6
503	20230816	124000	34809140	9700	9700	9700	9700	0
504	20230816	123900	34809140	9700	9700	9700	9700	0
505	20230816	123800	34809140	9700	9700	9700	9700	0
506	20230816	123700	34809140	9700	9700	9700	9700	0
507	20230816	123600	34809140	9700	9700	9700	9700	0
508	20230816	123500	34809140	9700	9700	9700	9700	1
509	20230816	123400	34799440	9700	9700	9700	9700	0
510	20230816	123300	34799440	9700	9700	9700	9700	0
511	20230816	123200	34799440	9700	9700	9700	9700	0
512	20230816	123100	34799440	9700	9700	9700	9700	0
513	20230816	123000	34799440	9700	9700	9700	9700	0
514	20230816	122900	34799440	9700	9700	9700	9700	0
515	20230816	122800	34799440	9700	9700	9700	9700	0
516	20230816	122700	34799440	9700	9700	9700	9700	7
517	20230816	122600	34731540	9700	9700	9700	9700	0
518	20230816	122500	34731540	9700	9700	9700	9700	0
519	20230816	122400	34731540	9700	9700	9700	9700	3
520	20230816	122300	34702440	9710	9710	9710	9710	0
521	20230816	122200	34702440	9710	9710	9710	9710	0
522	20230816	122100	34702440	9710	9710	9710	9710	0
523	20230816	122000	34702440	9710	9710	9710	9710	0
524	20230816	121900	34702440	9710	9710	9710	9710	0
525	20230816	121800	34702440	9710	9710	9710	9710	19
526	20230816	121700	34517950	9700	9700	9700	9700	0
527	20230816	121600	34517950	9700	9700	9700	9700	0
528	20230816	121500	34517950	9700	9700	9700	9700	0
529	20230816	121400	34517950	9700	9700	9700	9700	0
530	20230816	121300	34517950	9700	9700	9700	9700	0
531	20230816	121200	34517950	9700	9700	9700	9700	3
532	20230816	121100	34488850	9700	9700	9700	9700	0
533	20230816	121000	34488850	9700	9700	9700	9700	9
534	20230816	120900	34401550	9700	9700	9700	9700	0
535	20230816	120800	34401550	9700	9700	9700	9700	15
536	20230816	120700	34256050	9710	9710	9710	9710	0
537	20230816	120600	34256050	9710	9710	9710	9710	0
538	20230816	120500	34256050	9710	9710	9710	9710	0
539	20230816	120400	34256050	9710	9710	9710	9710	0
540	20230816	120300	34256050	9710	9710	9710	9710	1
541	20230816	120200	34246340	9700	9700	9700	9700	73
542	20230816	120100	33538240	9700	9700	9700	9700	0
543	20230816	120000	33538240	9700	9700	9700	9700	144
544	20230816	115900	32141440	9700	9700	9700	9700	0
545	20230816	115800	32141440	9700	9700	9700	9700	0
546	20230816	115700	32141440	9700	9700	9700	9700	0
547	20230816	115600	32141440	9700	9700	9700	9700	0
548	20230816	115500	32141440	9700	9700	9700	9700	0
549	20230816	115400	32141440	9700	9700	9700	9700	0
550	20230816	115300	32141440	9700	9700	9700	9700	10
551	20230816	115200	32044440	9700	9700	9700	9700	0
552	20230816	115100	32044440	9700	9700	9700	9700	0
553	20230816	115000	32044440	9700	9700	9700	9700	0
554	20230816	114900	32044440	9700	9700	9700	9700	0
555	20230816	114800	32044440	9700	9700	9700	9700	0
556	20230816	114700	32044440	9700	9700	9700	9700	0
557	20230816	114600	32044440	9700	9700	9700	9700	3
558	20230816	114500	32015340	9700	9700	9700	9700	0
559	20230816	114400	32015340	9700	9700	9700	9700	0
560	20230816	114300	32015340	9700	9700	9700	9700	0
561	20230816	114200	32015340	9700	9700	9700	9700	0
562	20230816	114100	32015340	9700	9700	9700	9700	0
563	20230816	114000	32015340	9700	9700	9700	9700	0
564	20230816	113900	32015340	9700	9700	9700	9700	0
565	20230816	113800	32015340	9700	9700	9700	9700	0
566	20230816	113700	32015340	9700	9700	9700	9700	0
567	20230816	113600	32015340	9700	9700	9700	9700	0
568	20230816	113500	32015340	9700	9700	9700	9700	0
569	20230816	113400	32015340	9700	9700	9700	9700	4
570	20230816	113300	31976540	9700	9700	9700	9700	0
571	20230816	113200	31976540	9700	9700	9700	9700	0
572	20230816	113100	31976540	9700	9700	9700	9700	0
573	20230816	113000	31976540	9700	9700	9700	9700	4
574	20230816	112900	31937740	9700	9700	9700	9700	0
575	20230816	112800	31937740	9700	9700	9700	9700	0
576	20230816	112700	31937740	9700	9700	9700	9700	0
577	20230816	112600	31937740	9700	9700	9700	9700	0
578	20230816	112500	31937740	9700	9700	9700	9700	0
579	20230816	112400	31937740	9700	9700	9700	9700	0
580	20230816	112300	31937740	9700	9700	9700	9700	0
581	20230816	112200	31937740	9700	9700	9700	9700	3
582	20230816	112100	31908640	9700	9700	9700	9700	3
583	20230816	112000	31879540	9700	9700	9700	9700	0
584	20230816	111900	31879540	9700	9700	9700	9700	11
585	20230816	111800	31772840	9700	9700	9700	9700	177
586	20230816	111700	30055940	9700	9700	9700	9700	0
587	20230816	111600	30055940	9700	9700	9700	9700	0
588	20230816	111500	30055940	9700	9700	9700	9700	0
589	20230816	111400	30055940	9700	9700	9700	9700	0
590	20230816	111300	30055940	9700	9700	9700	9700	0
591	20230816	111200	30055940	9700	9700	9700	9700	0
592	20230816	111100	30055940	9700	9700	9700	9700	15
593	20230816	111000	29910440	9690	9690	9690	9690	0
594	20230816	110900	29910440	9690	9690	9690	9690	0
595	20230816	110800	29910440	9690	9690	9690	9690	0
596	20230816	110700	29910440	9690	9690	9690	9690	0
597	20230816	110600	29910440	9690	9690	9690	9690	1
598	20230816	110500	29900750	9690	9690	9690	9690	0
599	20230816	110400	29900750	9690	9690	9690	9690	0
600	20230816	110300	29900750	9690	9690	9690	9690	0
601	20230816	110200	29900750	9690	9690	9690	9690	10
602	20230816	110100	29803850	9700	9700	9700	9700	0
603	20230816	110000	29803850	9700	9700	9700	9700	0
604	20230816	105900	29803850	9700	9700	9700	9700	0
605	20230816	105800	29803850	9700	9700	9700	9700	0
606	20230816	105700	29803850	9700	9700	9700	9700	0
607	20230816	105600	29803850	9700	9700	9700	9700	3
608	20230816	105500	29774750	9690	9690	9690	9690	6
609	20230816	105400	29716610	9700	9690	9700	9690	15
610	20230816	105300	29571160	9690	9690	9690	9690	0
611	20230816	105200	29571160	9690	9690	9690	9690	3
612	20230816	105100	29542090	9690	9690	9690	9690	0
613	20230816	105000	29542090	9690	9690	9690	9690	0
614	20230816	104900	29542090	9690	9690	9690	9690	0
615	20230816	104800	29542090	9690	9690	9690	9690	0
616	20230816	104700	29542090	9690	9690	9690	9690	0
617	20230816	104600	29542090	9690	9690	9690	9690	0
618	20230816	104500	29542090	9690	9690	9690	9690	0
619	20230816	104400	29542090	9690	9690	9690	9690	0
620	20230816	104300	29542090	9690	9690	9690	9690	0
621	20230816	104200	29542090	9690	9690	9690	9690	0
622	20230816	104100	29542090	9690	9690	9690	9690	0
623	20230816	104000	29542090	9690	9690	9690	9690	0
624	20230816	103900	29542090	9690	9690	9690	9690	0
625	20230816	103800	29542090	9690	9690	9690	9690	0
626	20230816	103700	29542090	9690	9690	9690	9690	0
627	20230816	103600	29542090	9690	9690	9690	9690	0
628	20230816	103500	29542090	9690	9690	9690	9690	0
629	20230816	103400	29542090	9690	9690	9690	9690	0
630	20230816	103300	29542090	9690	9690	9690	9690	0
631	20230816	103200	29542090	9690	9690	9690	9690	0
632	20230816	103100	29542090	9690	9690	9690	9690	3
633	20230816	103000	29513020	9690	9690	9690	9690	0
634	20230816	102900	29513020	9690	9690	9690	9690	0
635	20230816	102800	29513020	9690	9690	9690	9690	0
636	20230816	102700	29513020	9690	9690	9690	9690	0
637	20230816	102600	29513020	9690	9690	9690	9690	200
638	20230816	102500	27575020	9700	9700	9700	9700	0
639	20230816	102400	27575020	9700	9700	9700	9700	0
640	20230816	102300	27575020	9700	9700	9700	9700	0
641	20230816	102200	27575020	9700	9700	9700	9700	5
642	20230816	102100	27526520	9700	9700	9700	9700	0
643	20230816	102000	27526520	9700	9700	9700	9700	0
644	20230816	101900	27526520	9700	9700	9700	9700	0
645	20230816	101800	27526520	9700	9700	9700	9700	0
646	20230816	101700	27526520	9700	9700	9700	9700	0
647	20230816	101600	27526520	9700	9700	9700	9700	0
648	20230816	101500	27526520	9700	9700	9700	9700	0
649	20230816	101400	27526520	9700	9700	9700	9700	0
650	20230816	101300	27526520	9700	9700	9700	9700	1
651	20230816	101200	27516820	9690	9690	9690	9690	57
652	20230816	101100	26964490	9690	9690	9690	9690	0
653	20230816	101000	26964490	9690	9690	9690	9690	0
654	20230816	100900	26964490	9690	9690	9690	9690	0
655	20230816	100800	26964490	9690	9690	9690	9690	3
656	20230816	100700	26935420	9700	9700	9700	9700	0
657	20230816	100600	26935420	9700	9700	9700	9700	0
658	20230816	100500	26935420	9700	9700	9700	9700	0
659	20230816	100400	26935420	9700	9700	9700	9700	0
660	20230816	100300	26935420	9700	9700	9700	9700	0
661	20230816	100200	26935420	9700	9700	9700	9700	0
662	20230816	100100	26935420	9700	9700	9700	9700	0
663	20230816	100000	26935420	9700	9700	9700	9700	0
664	20230816	095900	26935420	9700	9700	9700	9700	3
665	20230816	095800	26906320	9700	9700	9700	9700	0
666	20230816	095700	26906320	9700	9700	9700	9700	0
667	20230816	095600	26906320	9700	9700	9700	9700	12
668	20230816	095500	26789920	9700	9700	9700	9700	278
669	20230816	095400	24093320	9700	9700	9700	9700	3
670	20230816	095300	24064220	9700	9700	9700	9700	0
671	20230816	095200	24064220	9700	9700	9700	9700	0
672	20230816	095100	24064220	9700	9700	9700	9700	0
673	20230816	095000	24064220	9700	9700	9700	9700	100
674	20230816	094900	23094220	9700	9700	9700	9700	3
675	20230816	094800	23065120	9700	9700	9700	9700	0
676	20230816	094700	23065120	9700	9700	9700	9700	0
677	20230816	094600	23065120	9700	9700	9700	9700	0
678	20230816	094500	23065120	9700	9700	9700	9700	0
679	20230816	094400	23065120	9700	9700	9700	9700	6
680	20230816	094300	23006920	9700	9700	9700	9700	0
681	20230816	094200	23006920	9700	9700	9700	9700	0
682	20230816	094100	23006920	9700	9700	9700	9700	100
683	20230816	094000	22036920	9700	9700	9700	9700	100
684	20230816	093900	21066920	9700	9700	9700	9700	0
685	20230816	093800	21066920	9700	9700	9700	9700	0
686	20230816	093700	21066920	9700	9700	9700	9700	3
687	20230816	093600	21037820	9720	9720	9720	9720	1
688	20230816	093500	21028100	9700	9700	9700	9700	0
689	20230816	093400	21028100	9700	9700	9700	9700	0
690	20230816	093300	21028100	9700	9700	9700	9700	0
691	20230816	093200	21028100	9700	9700	9700	9700	58
692	20230816	093100	20465500	9700	9700	9700	9700	2
693	20230816	093000	20446100	9690	9690	9690	9690	0
694	20230816	092900	20446100	9690	9690	9690	9690	4
695	20230816	092800	20407340	9690	9690	9690	9690	5
696	20230816	092700	20358890	9690	9690	9690	9690	0
697	20230816	092600	20358890	9690	9690	9690	9690	0
698	20230816	092500	20358890	9690	9690	9690	9690	0
699	20230816	092400	20358890	9690	9690	9690	9690	0
700	20230816	092300	20358890	9690	9690	9690	9690	0
701	20230816	092200	20358890	9690	9690	9690	9690	3
702	20230816	092100	20329820	9700	9700	9700	9700	0
703	20230816	092000	20329820	9700	9700	9700	9700	0
704	20230816	091900	20329820	9700	9700	9700	9700	0
705	20230816	091800	20329820	9700	9700	9700	9700	10
706	20230816	091700	20232820	9690	9690	9690	9690	0
707	20230816	091600	20232820	9690	9690	9690	9690	1000
708	20230816	091500	10542820	9690	9690	9690	9690	0
709	20230816	091400	10542820	9690	9690	9690	9690	0
710	20230816	091300	10542820	9690	9690	9690	9690	75
711	20230816	091200	9816070	9690	9690	9690	9690	0
712	20230816	091100	9816070	9690	9690	9690	9690	0
713	20230816	091000	9816070	9690	9690	9690	9690	0
714	20230816	090900	9816070	9690	9690	9690	9690	0
715	20230816	090800	9816070	9690	9690	9690	9690	0
716	20230816	090700	9816070	9690	9690	9690	9690	0
717	20230816	090600	9816070	9690	9690	9690	9690	0
718	20230816	090500	9816070	9690	9690	9690	9690	0
719	20230816	090400	9816070	9690	9690	9690	9690	3
720	20230816	090300	9787000	9690	9690	9690	9690	0
721	20230816	090200	9787000	9690	9690	9690	9690	1000
722	20230816	090100	97000	9700	9700	9700	9700	0
723	20230816	090000	97000	9700	9700	9700	9700	10