KissMeData/448740/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	205400	49164800	9700	9700	9700	9700	25
3	20230825	205300	49164800	9700	9700	9700	9700	0
4	20230825	205200	49164800	9700	9700	9700	9700	0
5	20230825	205100	49164800	9700	9700	9700	9700	0
6	20230825	205000	49164800	9700	9700	9700	9700	0
7	20230825	204900	49164800	9700	9700	9700	9700	0
8	20230825	204800	49164800	9700	9700	9700	9700	0
9	20230825	204700	49164800	9700	9700	9700	9700	0
10	20230825	204600	49164800	9700	9700	9700	9700	0
11	20230825	204500	49164800	9700	9700	9700	9700	0
12	20230825	204400	49164800	9700	9700	9700	9700	0
13	20230825	204300	49164800	9700	9700	9700	9700	0
14	20230825	204200	49164800	9700	9700	9700	9700	0
15	20230825	204100	49164800	9700	9700	9700	9700	0
16	20230825	204000	49164800	9700	9700	9700	9700	0
17	20230825	203900	49164800	9700	9700	9700	9700	0
18	20230825	203800	49164800	9700	9700	9700	9700	0
19	20230825	203700	49164800	9700	9700	9700	9700	0
20	20230825	203600	49164800	9700	9700	9700	9700	0
21	20230825	203500	49164800	9700	9700	9700	9700	0
22	20230825	203400	49164800	9700	9700	9700	9700	0
23	20230825	203300	49164800	9700	9700	9700	9700	0
24	20230825	203200	49164800	9700	9700	9700	9700	0
25	20230825	203100	49164800	9700	9700	9700	9700	0
26	20230825	203000	49164800	9700	9700	9700	9700	0
27	20230825	202900	49164800	9700	9700	9700	9700	0
28	20230825	202800	49164800	9700	9700	9700	9700	0
29	20230825	202700	49164800	9700	9700	9700	9700	0
30	20230825	202600	49164800	9700	9700	9700	9700	0
31	20230825	202500	49164800	9700	9700	9700	9700	0
32	20230825	202400	49164800	9700	9700	9700	9700	25
33	20230825	202300	49164800	9700	9700	9700	9700	0
34	20230825	202200	49164800	9700	9700	9700	9700	0
35	20230825	202100	49164800	9700	9700	9700	9700	0
36	20230825	202000	49164800	9700	9700	9700	9700	0
37	20230825	201900	49164800	9700	9700	9700	9700	0
38	20230825	201800	49164800	9700	9700	9700	9700	0
39	20230825	201700	49164800	9700	9700	9700	9700	0
40	20230825	201600	49164800	9700	9700	9700	9700	0
41	20230825	201500	49164800	9700	9700	9700	9700	0
42	20230825	201400	49164800	9700	9700	9700	9700	0
43	20230825	201300	49164800	9700	9700	9700	9700	0
44	20230825	201200	49164800	9700	9700	9700	9700	0
45	20230825	201100	49164800	9700	9700	9700	9700	0
46	20230825	201000	49164800	9700	9700	9700	9700	0
47	20230825	200900	49164800	9700	9700	9700	9700	0
48	20230825	200800	49164800	9700	9700	9700	9700	0
49	20230825	200700	49164800	9700	9700	9700	9700	0
50	20230825	200600	49164800	9700	9700	9700	9700	0
51	20230825	200500	49164800	9700	9700	9700	9700	0
52	20230825	200400	49164800	9700	9700	9700	9700	0
53	20230825	200300	49164800	9700	9700	9700	9700	0
54	20230825	200200	49164800	9700	9700	9700	9700	0
55	20230825	200100	49164800	9700	9700	9700	9700	0
56	20230825	200000	49164800	9700	9700	9700	9700	0
57	20230825	195900	49164800	9700	9700	9700	9700	0
58	20230825	195800	49164800	9700	9700	9700	9700	0
59	20230825	195700	49164800	9700	9700	9700	9700	0
60	20230825	195600	49164800	9700	9700	9700	9700	0
61	20230825	195500	49164800	9700	9700	9700	9700	0
62	20230825	195400	49164800	9700	9700	9700	9700	25
63	20230825	195300	49164800	9700	9700	9700	9700	0
64	20230825	195200	49164800	9700	9700	9700	9700	0
65	20230825	195100	49164800	9700	9700	9700	9700	0
66	20230825	195000	49164800	9700	9700	9700	9700	0
67	20230825	194900	49164800	9700	9700	9700	9700	0
68	20230825	194800	49164800	9700	9700	9700	9700	0
69	20230825	194700	49164800	9700	9700	9700	9700	0
70	20230825	194600	49164800	9700	9700	9700	9700	0
71	20230825	194500	49164800	9700	9700	9700	9700	0
72	20230825	194400	49164800	9700	9700	9700	9700	0
73	20230825	194300	49164800	9700	9700	9700	9700	0
74	20230825	194200	49164800	9700	9700	9700	9700	0
75	20230825	194100	49164800	9700	9700	9700	9700	0
76	20230825	194000	49164800	9700	9700	9700	9700	0
77	20230825	193900	49164800	9700	9700	9700	9700	0
78	20230825	193800	49164800	9700	9700	9700	9700	0
79	20230825	193700	49164800	9700	9700	9700	9700	0
80	20230825	193600	49164800	9700	9700	9700	9700	0
81	20230825	193500	49164800	9700	9700	9700	9700	0
82	20230825	193400	49164800	9700	9700	9700	9700	0
83	20230825	193300	49164800	9700	9700	9700	9700	0
84	20230825	193200	49164800	9700	9700	9700	9700	0
85	20230825	193100	49164800	9700	9700	9700	9700	0
86	20230825	193000	49164800	9700	9700	9700	9700	0
87	20230825	192900	49164800	9700	9700	9700	9700	0
88	20230825	192800	49164800	9700	9700	9700	9700	0
89	20230825	192700	49164800	9700	9700	9700	9700	0
90	20230825	192600	49164800	9700	9700	9700	9700	0
91	20230825	192500	49164800	9700	9700	9700	9700	0
92	20230825	192400	49164800	9700	9700	9700	9700	25
93	20230825	192300	49164800	9700	9700	9700	9700	0
94	20230825	192200	49164800	9700	9700	9700	9700	0
95	20230825	192100	49164800	9700	9700	9700	9700	0
96	20230825	192000	49164800	9700	9700	9700	9700	0
97	20230825	191900	49164800	9700	9700	9700	9700	0
98	20230825	191800	49164800	9700	9700	9700	9700	0
99	20230825	191700	49164800	9700	9700	9700	9700	0
100	20230825	191600	49164800	9700	9700	9700	9700	0
101	20230825	191500	49164800	9700	9700	9700	9700	0
102	20230825	191400	49164800	9700	9700	9700	9700	0
103	20230825	191300	49164800	9700	9700	9700	9700	0
104	20230825	191200	49164800	9700	9700	9700	9700	0
105	20230825	191100	49164800	9700	9700	9700	9700	0
106	20230825	191000	49164800	9700	9700	9700	9700	0
107	20230825	190900	49164800	9700	9700	9700	9700	0
108	20230825	190800	49164800	9700	9700	9700	9700	0
109	20230825	190700	49164800	9700	9700	9700	9700	0
110	20230825	190600	49164800	9700	9700	9700	9700	0
111	20230825	190500	49164800	9700	9700	9700	9700	0
112	20230825	190400	49164800	9700	9700	9700	9700	0
113	20230825	190300	49164800	9700	9700	9700	9700	0
114	20230825	190200	49164800	9700	9700	9700	9700	0
115	20230825	190100	49164800	9700	9700	9700	9700	0
116	20230825	190000	49164800	9700	9700	9700	9700	0
117	20230825	185900	49164800	9700	9700	9700	9700	0
118	20230825	185800	49164800	9700	9700	9700	9700	0
119	20230825	185700	49164800	9700	9700	9700	9700	0
120	20230825	185600	49164800	9700	9700	9700	9700	0
121	20230825	185500	49164800	9700	9700	9700	9700	0
122	20230825	185400	49164800	9700	9700	9700	9700	25
123	20230825	185300	49164800	9700	9700	9700	9700	0
124	20230825	185200	49164800	9700	9700	9700	9700	0
125	20230825	185100	49164800	9700	9700	9700	9700	0
126	20230825	185000	49164800	9700	9700	9700	9700	0
127	20230825	184900	49164800	9700	9700	9700	9700	0
128	20230825	184800	49164800	9700	9700	9700	9700	0
129	20230825	184700	49164800	9700	9700	9700	9700	0
130	20230825	184600	49164800	9700	9700	9700	9700	0
131	20230825	184500	49164800	9700	9700	9700	9700	0
132	20230825	184400	49164800	9700	9700	9700	9700	0
133	20230825	184300	49164800	9700	9700	9700	9700	0
134	20230825	184200	49164800	9700	9700	9700	9700	0
135	20230825	184100	49164800	9700	9700	9700	9700	0
136	20230825	184000	49164800	9700	9700	9700	9700	0
137	20230825	183900	49164800	9700	9700	9700	9700	0
138	20230825	183800	49164800	9700	9700	9700	9700	0
139	20230825	183700	49164800	9700	9700	9700	9700	0
140	20230825	183600	49164800	9700	9700	9700	9700	0
141	20230825	183500	49164800	9700	9700	9700	9700	0
142	20230825	183400	49164800	9700	9700	9700	9700	0
143	20230825	183300	49164800	9700	9700	9700	9700	0
144	20230825	183200	49164800	9700	9700	9700	9700	0
145	20230825	183100	49164800	9700	9700	9700	9700	0
146	20230825	183000	49164800	9700	9700	9700	9700	0
147	20230825	182900	49164800	9700	9700	9700	9700	0
148	20230825	182800	49164800	9700	9700	9700	9700	0
149	20230825	182700	49164800	9700	9700	9700	9700	0
150	20230825	182600	49164800	9700	9700	9700	9700	0
151	20230825	182500	49164800	9700	9700	9700	9700	0
152	20230825	182400	49164800	9700	9700	9700	9700	25
153	20230825	182300	49164800	9700	9700	9700	9700	0
154	20230825	182200	49164800	9700	9700	9700	9700	0
155	20230825	182100	49164800	9700	9700	9700	9700	0
156	20230825	182000	49164800	9700	9700	9700	9700	0
157	20230825	181900	49164800	9700	9700	9700	9700	0
158	20230825	181800	49164800	9700	9700	9700	9700	0
159	20230825	181700	49164800	9700	9700	9700	9700	0
160	20230825	181600	49164800	9700	9700	9700	9700	0
161	20230825	181500	49164800	9700	9700	9700	9700	0
162	20230825	181400	49164800	9700	9700	9700	9700	0
163	20230825	181300	49164800	9700	9700	9700	9700	0
164	20230825	181200	49164800	9700	9700	9700	9700	0
165	20230825	181100	49164800	9700	9700	9700	9700	0
166	20230825	181000	49164800	9700	9700	9700	9700	0
167	20230825	180900	49164800	9700	9700	9700	9700	0
168	20230825	180800	49164800	9700	9700	9700	9700	0
169	20230825	180700	49164800	9700	9700	9700	9700	0
170	20230825	180600	49164800	9700	9700	9700	9700	0
171	20230825	180500	49164800	9700	9700	9700	9700	0
172	20230825	180400	49164800	9700	9700	9700	9700	0
173	20230825	180300	49164800	9700	9700	9700	9700	0
174	20230825	180200	49164800	9700	9700	9700	9700	0
175	20230825	180100	49164800	9700	9700	9700	9700	0
176	20230825	180000	49164800	9700	9700	9700	9700	0
177	20230825	175900	49164800	9700	9700	9700	9700	0
178	20230825	175800	49164800	9700	9700	9700	9700	0
179	20230825	175700	49164800	9700	9700	9700	9700	0
180	20230825	175600	49164800	9700	9700	9700	9700	0
181	20230825	175500	49164800	9700	9700	9700	9700	0
182	20230825	175400	49164800	9700	9700	9700	9700	25
183	20230825	175300	49164800	9700	9700	9700	9700	0
184	20230825	175200	49164800	9700	9700	9700	9700	0
185	20230825	175100	49164800	9700	9700	9700	9700	0
186	20230825	175000	49164800	9700	9700	9700	9700	0
187	20230825	174900	49164800	9700	9700	9700	9700	0
188	20230825	174800	49164800	9700	9700	9700	9700	0
189	20230825	174700	49164800	9700	9700	9700	9700	0
190	20230825	174600	49164800	9700	9700	9700	9700	0
191	20230825	174500	49164800	9700	9700	9700	9700	0
192	20230825	174400	49164800	9700	9700	9700	9700	0
193	20230825	174300	49164800	9700	9700	9700	9700	0
194	20230825	174200	49164800	9700	9700	9700	9700	0
195	20230825	174100	49164800	9700	9700	9700	9700	0
196	20230825	174000	49164800	9700	9700	9700	9700	0
197	20230825	173900	49164800	9700	9700	9700	9700	0
198	20230825	173800	49164800	9700	9700	9700	9700	0
199	20230825	173700	49164800	9700	9700	9700	9700	0
200	20230825	173600	49164800	9700	9700	9700	9700	0
201	20230825	173500	49164800	9700	9700	9700	9700	0
202	20230825	173400	49164800	9700	9700	9700	9700	0
203	20230825	173300	49164800	9700	9700	9700	9700	0
204	20230825	173200	49164800	9700	9700	9700	9700	0
205	20230825	173100	49164800	9700	9700	9700	9700	0
206	20230825	173000	49164800	9700	9700	9700	9700	0
207	20230825	172900	49164800	9700	9700	9700	9700	0
208	20230825	172800	49164800	9700	9700	9700	9700	0
209	20230825	172700	49164800	9700	9700	9700	9700	0
210	20230825	172600	49164800	9700	9700	9700	9700	0
211	20230825	172500	49164800	9700	9700	9700	9700	0
212	20230825	172400	49164800	9700	9700	9700	9700	25
213	20230825	172300	49164800	9700	9700	9700	9700	0
214	20230825	172200	49164800	9700	9700	9700	9700	0
215	20230825	172100	49164800	9700	9700	9700	9700	0
216	20230825	172000	49164800	9700	9700	9700	9700	0
217	20230825	171900	49164800	9700	9700	9700	9700	0
218	20230825	171800	49164800	9700	9700	9700	9700	0
219	20230825	171700	49164800	9700	9700	9700	9700	0
220	20230825	171600	49164800	9700	9700	9700	9700	0
221	20230825	171500	49164800	9700	9700	9700	9700	0
222	20230825	171400	49164800	9700	9700	9700	9700	0
223	20230825	171300	49164800	9700	9700	9700	9700	0
224	20230825	171200	49164800	9700	9700	9700	9700	0
225	20230825	171100	49164800	9700	9700	9700	9700	0
226	20230825	171000	49164800	9700	9700	9700	9700	0
227	20230825	170900	49164800	9700	9700	9700	9700	0
228	20230825	170800	49164800	9700	9700	9700	9700	0
229	20230825	170700	49164800	9700	9700	9700	9700	0
230	20230825	170600	49164800	9700	9700	9700	9700	0
231	20230825	170500	49164800	9700	9700	9700	9700	0
232	20230825	170400	49164800	9700	9700	9700	9700	0
233	20230825	170300	49164800	9700	9700	9700	9700	0
234	20230825	170200	49164800	9700	9700	9700	9700	0
235	20230825	170100	49164800	9700	9700	9700	9700	0
236	20230825	170000	49164800	9700	9700	9700	9700	0
237	20230825	165900	49164800	9700	9700	9700	9700	0
238	20230825	165800	49164800	9700	9700	9700	9700	0
239	20230825	165700	49164800	9700	9700	9700	9700	0
240	20230825	165600	49164800	9700	9700	9700	9700	0
241	20230825	165500	49164800	9700	9700	9700	9700	0
242	20230825	165400	49164800	9700	9700	9700	9700	25
243	20230825	165300	49164800	9700	9700	9700	9700	0
244	20230825	165200	49164800	9700	9700	9700	9700	0
245	20230825	165100	49164800	9700	9700	9700	9700	0
246	20230825	165000	49164800	9700	9700	9700	9700	0
247	20230825	164900	49164800	9700	9700	9700	9700	0
248	20230825	164800	49164800	9700	9700	9700	9700	0
249	20230825	164700	49164800	9700	9700	9700	9700	0
250	20230825	164600	49164800	9700	9700	9700	9700	0
251	20230825	164500	49164800	9700	9700	9700	9700	0
252	20230825	164400	49164800	9700	9700	9700	9700	0
253	20230825	164300	49164800	9700	9700	9700	9700	0
254	20230825	164200	49164800	9700	9700	9700	9700	0
255	20230825	164100	49164800	9700	9700	9700	9700	0
256	20230825	164000	49164800	9700	9700	9700	9700	0
257	20230825	163900	49164800	9700	9700	9700	9700	0
258	20230825	163800	49164800	9700	9700	9700	9700	0
259	20230825	163700	49164800	9700	9700	9700	9700	0
260	20230825	163600	49164800	9700	9700	9700	9700	0
261	20230825	163500	49164800	9700	9700	9700	9700	0
262	20230825	163400	49164800	9700	9700	9700	9700	0
263	20230825	163300	49164800	9700	9700	9700	9700	0
264	20230825	163200	49164800	9700	9700	9700	9700	0
265	20230825	163100	49164800	9700	9700	9700	9700	0
266	20230825	163000	49164800	9700	9700	9700	9700	0
267	20230825	162900	49164800	9700	9700	9700	9700	0
268	20230825	162800	49164800	9700	9700	9700	9700	0
269	20230825	162700	49164800	9700	9700	9700	9700	0
270	20230825	162600	49164800	9700	9700	9700	9700	0
271	20230825	162500	49164800	9700	9700	9700	9700	0
272	20230825	162400	49164800	9700	9700	9700	9700	25
273	20230825	162300	49164800	9700	9700	9700	9700	0
274	20230825	162200	49164800	9700	9700	9700	9700	0
275	20230825	162100	49164800	9700	9700	9700	9700	0
276	20230825	162000	49164800	9700	9700	9700	9700	0
277	20230825	161900	49164800	9700	9700	9700	9700	0
278	20230825	161800	49164800	9700	9700	9700	9700	0
279	20230825	161700	49164800	9700	9700	9700	9700	0
280	20230825	161600	49164800	9700	9700	9700	9700	0
281	20230825	161500	49164800	9700	9700	9700	9700	0
282	20230825	161400	49164800	9700	9700	9700	9700	0
283	20230825	161300	49164800	9700	9700	9700	9700	0
284	20230825	161200	49164800	9700	9700	9700	9700	0
285	20230825	161100	49164800	9700	9700	9700	9700	0
286	20230825	161000	49164800	9700	9700	9700	9700	0
287	20230825	160900	49164800	9700	9700	9700	9700	0
288	20230825	160800	49164800	9700	9700	9700	9700	0
289	20230825	160700	49164800	9700	9700	9700	9700	0
290	20230825	160600	49164800	9700	9700	9700	9700	0
291	20230825	160500	49164800	9700	9700	9700	9700	0
292	20230825	160400	49164800	9700	9700	9700	9700	0
293	20230825	160300	49164800	9700	9700	9700	9700	0
294	20230825	160200	49164800	9700	9700	9700	9700	0
295	20230825	160100	49164800	9700	9700	9700	9700	0
296	20230825	160000	49164800	9700	9700	9700	9700	0
297	20230825	155900	49164800	9700	9700	9700	9700	0
298	20230825	155800	49164800	9700	9700	9700	9700	0
299	20230825	155700	49164800	9700	9700	9700	9700	0
300	20230825	155600	49164800	9700	9700	9700	9700	0
301	20230825	155500	49164800	9700	9700	9700	9700	0
302	20230825	155400	49164800	9700	9700	9700	9700	25
303	20230825	155300	49164800	9700	9700	9700	9700	0
304	20230825	155200	49164800	9700	9700	9700	9700	0
305	20230825	155100	49164800	9700	9700	9700	9700	0
306	20230825	155000	49164800	9700	9700	9700	9700	0
307	20230825	154900	49164800	9700	9700	9700	9700	0
308	20230825	154800	49164800	9700	9700	9700	9700	0
309	20230825	154700	49164800	9700	9700	9700	9700	0
310	20230825	154600	49164800	9700	9700	9700	9700	0
311	20230825	154500	49164800	9700	9700	9700	9700	0
312	20230825	154400	49164800	9700	9700	9700	9700	0
313	20230825	154300	49164800	9700	9700	9700	9700	0
314	20230825	154200	49164800	9700	9700	9700	9700	0
315	20230825	154100	49164800	9700	9700	9700	9700	0
316	20230825	154000	49164800	9700	9700	9700	9700	0
317	20230825	153900	49164800	9700	9700	9700	9700	0
318	20230825	153800	49164800	9700	9700	9700	9700	0
319	20230825	153700	49164800	9700	9700	9700	9700	0
320	20230825	153600	49164800	9700	9700	9700	9700	0
321	20230825	153500	49164800	9700	9700	9700	9700	0
322	20230825	153400	49164800	9700	9700	9700	9700	0
323	20230825	153300	49164800	9700	9700	9700	9700	0
324	20230825	153200	49164800	9700	9700	9700	9700	0
325	20230825	153100	49164800	9700	9700	9700	9700	0
326	20230825	153000	49164800	9700	9700	9700	9700	25
327	20230825	152900	48922300	9700	9700	9700	9700	0
328	20230825	152800	48922300	9700	9700	9700	9700	0
329	20230825	152700	48922300	9700	9700	9700	9700	0
330	20230825	152600	48922300	9700	9700	9700	9700	0
331	20230825	152500	48922300	9700	9700	9700	9700	0
332	20230825	152400	48922300	9700	9700	9700	9700	0
333	20230825	152300	48922300	9700	9700	9700	9700	0
334	20230825	152200	48922300	9700	9700	9700	9700	0
335	20230825	152100	48922300	9700	9700	9700	9700	0
336	20230825	152000	48922300	9700	9700	9700	9700	0
337	20230825	151900	48922300	9700	9700	9700	9700	0
338	20230825	151800	48922300	9700	9700	9700	9700	1
339	20230825	151700	48912600	9690	9700	9700	9690	40
340	20230825	151600	48524800	9690	9690	9690	9690	0
341	20230825	151500	48524800	9690	9690	9690	9690	5
342	20230825	151400	48476350	9700	9700	9700	9700	0
343	20230825	151300	48476350	9700	9700	9700	9700	0
344	20230825	151200	48476350	9700	9700	9700	9700	0
345	20230825	151100	48476350	9700	9700	9700	9700	0
346	20230825	151000	48476350	9700	9700	9700	9700	10
347	20230825	150900	48379350	9700	9700	9700	9700	1
348	20230825	150800	48369650	9690	9690	9690	9690	0
349	20230825	150700	48369650	9690	9690	9690	9690	6
350	20230825	150600	48311510	9690	9690	9690	9690	0
351	20230825	150500	48311510	9690	9690	9690	9690	0
352	20230825	150400	48311510	9690	9690	9690	9690	0
353	20230825	150300	48311510	9690	9690	9690	9690	0
354	20230825	150200	48311510	9690	9690	9690	9690	0
355	20230825	150100	48311510	9690	9690	9690	9690	0
356	20230825	150000	48311510	9690	9690	9690	9690	0
357	20230825	145900	48311510	9690	9690	9690	9690	0
358	20230825	145800	48311510	9690	9690	9690	9690	3
359	20230825	145700	48282440	9690	9690	9690	9690	0
360	20230825	145600	48282440	9690	9690	9690	9690	3
361	20230825	145500	48253370	9690	9690	9690	9690	0
362	20230825	145400	48253370	9690	9690	9690	9690	0
363	20230825	145300	48253370	9690	9690	9690	9690	0
364	20230825	145200	48253370	9690	9690	9690	9690	0
365	20230825	145100	48253370	9690	9690	9690	9690	1
366	20230825	145000	48243680	9690	9690	9690	9690	0
367	20230825	144900	48243680	9690	9690	9690	9690	6
368	20230825	144800	48185540	9700	9700	9700	9700	0
369	20230825	144700	48185540	9700	9700	9700	9700	0
370	20230825	144600	48185540	9700	9700	9700	9700	0
371	20230825	144500	48185540	9700	9700	9700	9700	0
372	20230825	144400	48185540	9700	9700	9700	9700	0
373	20230825	144300	48185540	9700	9700	9700	9700	0
374	20230825	144200	48185540	9700	9700	9700	9700	0
375	20230825	144100	48185540	9700	9700	9700	9700	0
376	20230825	144000	48185540	9700	9700	9700	9700	0
377	20230825	143900	48185540	9700	9700	9700	9700	0
378	20230825	143800	48185540	9700	9700	9700	9700	0
379	20230825	143700	48185540	9700	9700	9700	9700	0
380	20230825	143600	48185540	9700	9700	9700	9700	0
381	20230825	143500	48185540	9700	9700	9700	9700	0
382	20230825	143400	48185540	9700	9700	9700	9700	0
383	20230825	143300	48185540	9700	9700	9700	9700	0
384	20230825	143200	48185540	9700	9700	9700	9700	0
385	20230825	143100	48185540	9700	9700	9700	9700	0
386	20230825	143000	48185540	9700	9700	9700	9700	20
387	20230825	142900	47991540	9690	9690	9690	9690	0
388	20230825	142800	47991540	9690	9690	9690	9690	0
389	20230825	142700	47991540	9690	9690	9690	9690	0
390	20230825	142600	47991540	9690	9690	9690	9690	0
391	20230825	142500	47991540	9690	9690	9690	9690	0
392	20230825	142400	47991540	9690	9690	9690	9690	0
393	20230825	142300	47991540	9690	9690	9690	9690	0
394	20230825	142200	47991540	9690	9690	9690	9690	0
395	20230825	142100	47991540	9690	9690	9690	9690	104
396	20230825	142000	46983780	9700	9700	9700	9700	0
397	20230825	141900	46983780	9700	9700	9700	9700	0
398	20230825	141800	46983780	9700	9700	9700	9700	0
399	20230825	141700	46983780	9700	9700	9700	9700	0
400	20230825	141600	46983780	9700	9700	9700	9700	0
401	20230825	141500	46983780	9700	9700	9700	9700	0
402	20230825	141400	46983780	9700	9700	9700	9700	0
403	20230825	141300	46983780	9700	9700	9700	9700	0
404	20230825	141200	46983780	9700	9700	9700	9700	0
405	20230825	141100	46983780	9700	9700	9700	9700	0
406	20230825	141000	46983780	9700	9700	9700	9700	0
407	20230825	140900	46983780	9700	9700	9700	9700	0
408	20230825	140800	46983780	9700	9700	9700	9700	0
409	20230825	140700	46983780	9700	9700	9700	9700	0
410	20230825	140600	46983780	9700	9700	9700	9700	3
411	20230825	140500	46954680	9690	9690	9690	9690	0
412	20230825	140400	46954680	9690	9690	9690	9690	0
413	20230825	140300	46954680	9690	9690	9690	9690	0
414	20230825	140200	46954680	9690	9690	9690	9690	0
415	20230825	140100	46954680	9690	9690	9690	9690	0
416	20230825	140000	46954680	9690	9690	9690	9690	0
417	20230825	135900	46954680	9690	9690	9690	9690	0
418	20230825	135800	46954680	9690	9690	9690	9690	1
419	20230825	135700	46944990	9700	9700	9700	9700	0
420	20230825	135600	46944990	9700	9700	9700	9700	0
421	20230825	135500	46944990	9700	9700	9700	9700	0
422	20230825	135400	46944990	9700	9700	9700	9700	0
423	20230825	135300	46944990	9700	9700	9700	9700	0
424	20230825	135200	46944990	9700	9700	9700	9700	0
425	20230825	135100	46944990	9700	9700	9700	9700	0
426	20230825	135000	46944990	9700	9700	9700	9700	0
427	20230825	134900	46944990	9700	9700	9700	9700	0
428	20230825	134800	46944990	9700	9700	9700	9700	0
429	20230825	134700	46944990	9700	9700	9700	9700	0
430	20230825	134600	46944990	9700	9700	9700	9700	0
431	20230825	134500	46944990	9700	9700	9700	9700	0
432	20230825	134400	46944990	9700	9700	9700	9700	44
433	20230825	134300	46518190	9690	9690	9690	9690	0
434	20230825	134200	46518190	9690	9690	9690	9690	0
435	20230825	134100	46518190	9690	9690	9690	9690	0
436	20230825	134000	46518190	9690	9690	9690	9690	0
437	20230825	133900	46518190	9690	9690	9690	9690	4
438	20230825	133800	46479430	9700	9700	9700	9700	1
439	20230825	133700	46469730	9700	9700	9700	9700	0
440	20230825	133600	46469730	9700	9700	9700	9700	0
441	20230825	133500	46469730	9700	9700	9700	9700	0
442	20230825	133400	46469730	9700	9700	9700	9700	0
443	20230825	133300	46469730	9700	9700	9700	9700	0
444	20230825	133200	46469730	9700	9700	9700	9700	0
445	20230825	133100	46469730	9700	9700	9700	9700	104
446	20230825	133000	45460930	9690	9690	9690	9690	0
447	20230825	132900	45460930	9690	9690	9690	9690	0
448	20230825	132800	45460930	9690	9690	9690	9690	0
449	20230825	132700	45460930	9690	9690	9690	9690	0
450	20230825	132600	45460930	9690	9690	9690	9690	0
451	20230825	132500	45460930	9690	9690	9690	9690	100
452	20230825	132400	44491930	9690	9690	9690	9690	4
453	20230825	132300	44453170	9690	9690	9690	9690	0
454	20230825	132200	44453170	9690	9690	9690	9690	0
455	20230825	132100	44453170	9690	9690	9690	9690	0
456	20230825	132000	44453170	9690	9690	9690	9690	0
457	20230825	131900	44453170	9690	9690	9690	9690	0
458	20230825	131800	44453170	9690	9690	9690	9690	0
459	20230825	131700	44453170	9690	9690	9690	9690	0
460	20230825	131600	44453170	9690	9690	9690	9690	0
461	20230825	131500	44453170	9690	9690	9690	9690	0
462	20230825	131400	44453170	9690	9690	9690	9690	0
463	20230825	131300	44453170	9690	9690	9690	9690	0
464	20230825	131200	44453170	9690	9690	9690	9690	0
465	20230825	131100	44453170	9690	9690	9690	9690	0
466	20230825	131000	44453170	9690	9690	9690	9690	0
467	20230825	130900	44453170	9690	9690	9690	9690	0
468	20230825	130800	44453170	9690	9690	9690	9690	0
469	20230825	130700	44453170	9690	9690	9690	9690	0
470	20230825	130600	44453170	9690	9690	9690	9690	0
471	20230825	130500	44453170	9690	9690	9690	9690	0
472	20230825	130400	44453170	9690	9700	9700	9690	507
473	20230825	130300	39535300	9690	9690	9690	9690	0
474	20230825	130200	39535300	9690	9690	9690	9690	0
475	20230825	130100	39535300	9690	9690	9690	9690	0
476	20230825	130000	39535300	9690	9690	9690	9690	0
477	20230825	125900	39535300	9690	9690	9690	9690	8
478	20230825	125800	39457780	9700	9700	9700	9700	0
479	20230825	125700	39457780	9700	9700	9700	9700	0
480	20230825	125600	39457780	9700	9700	9700	9700	0
481	20230825	125500	39457780	9700	9700	9700	9700	0
482	20230825	125400	39457780	9700	9700	9700	9700	0
483	20230825	125300	39457780	9700	9700	9700	9700	0
484	20230825	125200	39457780	9700	9700	9700	9700	0
485	20230825	125100	39457780	9700	9700	9700	9700	0
486	20230825	125000	39457780	9700	9700	9700	9700	0
487	20230825	124900	39457780	9700	9700	9700	9700	0
488	20230825	124800	39457780	9700	9700	9700	9700	0
489	20230825	124700	39457780	9700	9700	9700	9700	0
490	20230825	124600	39457780	9700	9700	9700	9700	0
491	20230825	124500	39457780	9700	9700	9700	9700	0
492	20230825	124400	39457780	9700	9700	9700	9700	0
493	20230825	124300	39457780	9700	9700	9700	9700	0
494	20230825	124200	39457780	9700	9700	9700	9700	0
495	20230825	124100	39457780	9700	9700	9700	9700	0
496	20230825	124000	39457780	9700	9700	9700	9700	3
497	20230825	123900	39428680	9700	9700	9700	9700	0
498	20230825	123800	39428680	9700	9700	9700	9700	0
499	20230825	123700	39428680	9700	9700	9700	9700	0
500	20230825	123600	39428680	9700	9700	9700	9700	0
501	20230825	123500	39428680	9700	9700	9700	9700	7
502	20230825	123400	39360780	9690	9690	9690	9690	0
503	20230825	123300	39360780	9690	9690	9690	9690	0
504	20230825	123200	39360780	9690	9690	9690	9690	0
505	20230825	123100	39360780	9690	9690	9690	9690	0
506	20230825	123000	39360780	9690	9690	9690	9690	0
507	20230825	122900	39360780	9690	9690	9690	9690	0
508	20230825	122800	39360780	9690	9690	9690	9690	1400
509	20230825	122700	25794780	9700	9700	9700	9700	0
510	20230825	122600	25794780	9700	9700	9700	9700	0
511	20230825	122500	25794780	9700	9700	9700	9700	0
512	20230825	122400	25794780	9700	9700	9700	9700	0
513	20230825	122300	25794780	9700	9700	9700	9700	0
514	20230825	122200	25794780	9700	9700	9700	9700	0
515	20230825	122100	25794780	9700	9700	9700	9700	0
516	20230825	122000	25794780	9700	9700	9700	9700	0
517	20230825	121900	25794780	9700	9700	9700	9700	208
518	20230825	121800	23777180	9700	9700	9700	9700	0
519	20230825	121700	23777180	9700	9700	9700	9700	0
520	20230825	121600	23777180	9700	9700	9700	9700	0
521	20230825	121500	23777180	9700	9700	9700	9700	0
522	20230825	121400	23777180	9700	9700	9700	9700	0
523	20230825	121300	23777180	9700	9700	9700	9700	0
524	20230825	121200	23777180	9700	9700	9700	9700	0
525	20230825	121100	23777180	9700	9700	9700	9700	0
526	20230825	121000	23777180	9700	9700	9700	9700	0
527	20230825	120900	23777180	9700	9700	9700	9700	0
528	20230825	120800	23777180	9700	9700	9700	9700	0
529	20230825	120700	23777180	9700	9700	9700	9700	0
530	20230825	120600	23777180	9700	9700	9700	9700	0
531	20230825	120500	23777180	9700	9700	9700	9700	0
532	20230825	120400	23777180	9700	9700	9700	9700	0
533	20230825	120300	23777180	9700	9700	9700	9700	0
534	20230825	120200	23777180	9700	9700	9700	9700	0
535	20230825	120100	23777180	9700	9700	9700	9700	2
536	20230825	120000	23757780	9690	9690	9690	9690	0
537	20230825	115900	23757780	9690	9690	9690	9690	0
538	20230825	115800	23757780	9690	9690	9690	9690	0
539	20230825	115700	23757780	9690	9690	9690	9690	0
540	20230825	115600	23757780	9690	9690	9690	9690	0
541	20230825	115500	23757780	9690	9690	9690	9690	0
542	20230825	115400	23757780	9690	9690	9690	9690	0
543	20230825	115300	23757780	9690	9690	9690	9690	0
544	20230825	115200	23757780	9690	9690	9690	9690	0
545	20230825	115100	23757780	9690	9690	9690	9690	0
546	20230825	115000	23757780	9690	9690	9690	9690	0
547	20230825	114900	23757780	9690	9690	9690	9690	0
548	20230825	114800	23757780	9690	9690	9690	9690	0
549	20230825	114700	23757780	9690	9690	9690	9690	0
550	20230825	114600	23757780	9690	9690	9690	9690	0
551	20230825	114500	23757780	9690	9690	9690	9690	0
552	20230825	114400	23757780	9690	9690	9690	9690	0
553	20230825	114300	23757780	9690	9690	9690	9690	4
554	20230825	114200	23719020	9690	9690	9690	9690	0
555	20230825	114100	23719020	9690	9690	9690	9690	0
556	20230825	114000	23719020	9690	9690	9690	9690	0
557	20230825	113900	23719020	9690	9690	9690	9690	0
558	20230825	113800	23719020	9690	9690	9690	9690	20
559	20230825	113700	23525220	9690	9690	9690	9690	0
560	20230825	113600	23525220	9690	9690	9690	9690	53
561	20230825	113500	23011650	9700	9700	9700	9700	0
562	20230825	113400	23011650	9700	9700	9700	9700	0
563	20230825	113300	23011650	9700	9700	9700	9700	0
564	20230825	113200	23011650	9700	9700	9700	9700	0
565	20230825	113100	23011650	9700	9700	9700	9700	0
566	20230825	113000	23011650	9700	9700	9700	9700	200
567	20230825	112900	21071650	9690	9690	9690	9690	0
568	20230825	112800	21071650	9690	9690	9690	9690	0
569	20230825	112700	21071650	9690	9690	9690	9690	0
570	20230825	112600	21071650	9690	9690	9690	9690	0
571	20230825	112500	21071650	9690	9690	9690	9690	0
572	20230825	112400	21071650	9690	9690	9690	9690	0
573	20230825	112300	21071650	9690	9690	9690	9690	0
574	20230825	112200	21071650	9690	9690	9690	9690	0
575	20230825	112100	21071650	9690	9690	9690	9690	23
576	20230825	112000	20848780	9690	9690	9690	9690	0
577	20230825	111900	20848780	9690	9690	9690	9690	0
578	20230825	111800	20848780	9690	9690	9690	9690	0
579	20230825	111700	20848780	9690	9690	9690	9690	0
580	20230825	111600	20848780	9690	9690	9690	9690	0
581	20230825	111500	20848780	9690	9690	9690	9690	0
582	20230825	111400	20848780	9690	9690	9690	9690	0
583	20230825	111300	20848780	9690	9690	9690	9690	0
584	20230825	111200	20848780	9690	9690	9690	9690	0
585	20230825	111100	20848780	9690	9690	9690	9690	0
586	20230825	111000	20848780	9690	9690	9690	9690	0
587	20230825	110900	20848780	9690	9690	9690	9690	7
588	20230825	110800	20780950	9690	9690	9690	9690	0
589	20230825	110700	20780950	9690	9690	9690	9690	3
590	20230825	110600	20751880	9700	9700	9700	9700	0
591	20230825	110500	20751880	9700	9700	9700	9700	1
592	20230825	110400	20742180	9700	9700	9700	9700	100
593	20230825	110300	19772180	9690	9690	9690	9690	3
594	20230825	110200	19743110	9700	9700	9700	9700	0
595	20230825	110100	19743110	9700	9700	9700	9700	0
596	20230825	110000	19743110	9700	9700	9700	9700	0
597	20230825	105900	19743110	9700	9700	9700	9700	1
598	20230825	105800	19733410	9690	9690	9690	9690	3
599	20230825	105700	19704340	9690	9690	9690	9690	0
600	20230825	105600	19704340	9690	9690	9690	9690	45
601	20230825	105500	19268290	9690	9690	9690	9690	0
602	20230825	105400	19268290	9690	9690	9690	9690	0
603	20230825	105300	19268290	9690	9690	9690	9690	0
604	20230825	105200	19268290	9690	9690	9690	9690	0
605	20230825	105100	19268290	9690	9690	9690	9690	0
606	20230825	105000	19268290	9690	9690	9690	9690	0
607	20230825	104900	19268290	9690	9690	9690	9690	0
608	20230825	104800	19268290	9690	9690	9690	9690	0
609	20230825	104700	19268290	9690	9690	9690	9690	5
610	20230825	104600	19219840	9690	9690	9690	9690	0
611	20230825	104500	19219840	9690	9690	9690	9690	3
612	20230825	104400	19190770	9690	9690	9690	9690	0
613	20230825	104300	19190770	9690	9690	9690	9690	0
614	20230825	104200	19190770	9690	9690	9690	9690	0
615	20230825	104100	19190770	9690	9690	9690	9690	0
616	20230825	104000	19190770	9690	9690	9690	9690	3
617	20230825	103900	19161700	9690	9690	9690	9690	0
618	20230825	103800	19161700	9690	9690	9690	9690	0
619	20230825	103700	19161700	9690	9690	9690	9690	0
620	20230825	103600	19161700	9690	9690	9690	9690	0
621	20230825	103500	19161700	9690	9690	9690	9690	0
622	20230825	103400	19161700	9690	9690	9690	9690	3
623	20230825	103300	19132630	9700	9700	9700	9700	0
624	20230825	103200	19132630	9700	9700	9700	9700	1
625	20230825	103100	19122930	9700	9700	9700	9700	0
626	20230825	103000	19122930	9700	9700	9700	9700	0
627	20230825	102900	19122930	9700	9700	9700	9700	0
628	20230825	102800	19122930	9700	9700	9700	9700	0
629	20230825	102700	19122930	9700	9700	9700	9700	0
630	20230825	102600	19122930	9700	9700	9700	9700	0
631	20230825	102500	19122930	9700	9700	9700	9700	0
632	20230825	102400	19122930	9700	9700	9700	9700	0
633	20230825	102300	19122930	9700	9700	9700	9700	0
634	20230825	102200	19122930	9700	9700	9700	9700	0
635	20230825	102100	19122930	9700	9700	9700	9700	1
636	20230825	102000	19113230	9700	9700	9700	9700	0
637	20230825	101900	19113230	9700	9700	9700	9700	0
638	20230825	101800	19113230	9700	9700	9700	9700	0
639	20230825	101700	19113230	9700	9700	9700	9700	0
640	20230825	101600	19113230	9700	9700	9700	9700	0
641	20230825	101500	19113230	9700	9700	9700	9700	0
642	20230825	101400	19113230	9700	9700	9700	9700	0
643	20230825	101300	19113230	9700	9700	9700	9700	0
644	20230825	101200	19113230	9700	9700	9700	9700	82
645	20230825	101100	18317830	9690	9690	9690	9690	0
646	20230825	101000	18317830	9690	9690	9690	9690	0
647	20230825	100900	18317830	9690	9690	9690	9690	0
648	20230825	100800	18317830	9690	9690	9690	9690	0
649	20230825	100700	18317830	9690	9690	9690	9690	0
650	20230825	100600	18317830	9690	9690	9690	9690	50
651	20230825	100500	17833330	9700	9700	9700	9700	0
652	20230825	100400	17833330	9700	9700	9700	9700	0
653	20230825	100300	17833330	9700	9700	9700	9700	0
654	20230825	100200	17833330	9700	9700	9700	9700	380
655	20230825	100100	14147330	9700	9700	9700	9700	105
656	20230825	100000	13128830	9700	9700	9700	9700	380
657	20230825	095900	9442830	9700	9700	9700	9700	0
658	20230825	095800	9442830	9700	9700	9700	9700	0
659	20230825	095700	9442830	9700	9700	9700	9700	0
660	20230825	095600	9442830	9700	9700	9700	9700	0
661	20230825	095500	9442830	9700	9700	9700	9700	0
662	20230825	095400	9442830	9700	9700	9700	9700	20
663	20230825	095300	9248830	9690	9690	9690	9690	110
664	20230825	095200	8182930	9690	9690	9690	9690	0
665	20230825	095100	8182930	9690	9690	9690	9690	0
666	20230825	095000	8182930	9690	9690	9690	9690	0
667	20230825	094900	8182930	9690	9690	9690	9690	0
668	20230825	094800	8182930	9690	9690	9690	9690	250
669	20230825	094700	5760430	9690	9690	9690	9690	0
670	20230825	094600	5760430	9690	9690	9690	9690	0
671	20230825	094500	5760430	9690	9690	9690	9690	0
672	20230825	094400	5760430	9690	9690	9690	9690	0
673	20230825	094300	5760430	9690	9690	9690	9690	0
674	20230825	094200	5760430	9690	9690	9690	9690	0
675	20230825	094100	5760430	9690	9690	9690	9690	15
676	20230825	094000	5615080	9700	9700	9700	9700	100
677	20230825	093900	4645080	9700	9700	9700	9700	5
678	20230825	093800	4596580	9700	9700	9700	9700	0
679	20230825	093700	4596580	9700	9700	9700	9700	0
680	20230825	093600	4596580	9700	9700	9700	9700	0
681	20230825	093500	4596580	9700	9700	9700	9700	0
682	20230825	093400	4596580	9700	9700	9700	9700	0
683	20230825	093300	4596580	9700	9700	9700	9700	0
684	20230825	093200	4596580	9700	9700	9700	9700	3
685	20230825	093100	4567480	9690	9690	9690	9690	0
686	20230825	093000	4567480	9690	9690	9690	9690	0
687	20230825	092900	4567480	9690	9690	9690	9690	0
688	20230825	092800	4567480	9690	9690	9690	9690	0
689	20230825	092700	4567480	9690	9690	9690	9690	0
690	20230825	092600	4567480	9690	9690	9690	9690	0
691	20230825	092500	4567480	9690	9690	9690	9690	10
692	20230825	092400	4470580	9700	9700	9700	9700	0
693	20230825	092300	4470580	9700	9700	9700	9700	100
694	20230825	092200	3500580	9700	9700	9700	9700	0
695	20230825	092100	3500580	9700	9700	9700	9700	20
696	20230825	092000	3306580	9690	9690	9690	9690	0
697	20230825	091900	3306580	9690	9690	9690	9690	0
698	20230825	091800	3306580	9690	9690	9690	9690	4
699	20230825	091700	3267820	9700	9700	9700	9700	218
700	20230825	091600	1153220	9690	9690	9690	9690	0
701	20230825	091500	1153220	9690	9690	9690	9690	0
702	20230825	091400	1153220	9690	9690	9690	9690	0
703	20230825	091300	1153220	9690	9690	9690	9690	4
704	20230825	091200	1114460	9700	9700	9700	9700	0
705	20230825	091100	1114460	9700	9700	9700	9700	0
706	20230825	091000	1114460	9700	9700	9700	9700	0
707	20230825	090900	1114460	9700	9700	9700	9700	0
708	20230825	090800	1114460	9700	9700	9710	9700	8
709	20230825	090700	1036840	9690	9690	9690	9690	0
710	20230825	090600	1036840	9690	9690	9690	9690	0
711	20230825	090500	1036840	9690	9690	9690	9690	0
712	20230825	090400	1036840	9690	9690	9690	9690	0
713	20230825	090300	1036840	9690	9690	9690	9690	0
714	20230825	090200	1036840	9690	9690	9690	9690	0
715	20230825	090100	1036840	9690	9690	9690	9690	0
716	20230825	090000	1036840	9690	9700	9700	9690	107