KissMeData/448740/min/candle-20230828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230828	205500	45429790	9700	9700	9700	9700	521
3	20230828	205400	45429790	9700	9700	9700	9700	0
4	20230828	205300	45429790	9700	9700	9700	9700	0
5	20230828	205200	45429790	9700	9700	9700	9700	0
6	20230828	205100	45429790	9700	9700	9700	9700	0
7	20230828	205000	45429790	9700	9700	9700	9700	0
8	20230828	204900	45429790	9700	9700	9700	9700	0
9	20230828	204800	45429790	9700	9700	9700	9700	0
10	20230828	204700	45429790	9700	9700	9700	9700	0
11	20230828	204600	45429790	9700	9700	9700	9700	0
12	20230828	204500	45429790	9700	9700	9700	9700	0
13	20230828	204400	45429790	9700	9700	9700	9700	0
14	20230828	204300	45429790	9700	9700	9700	9700	0
15	20230828	204200	45429790	9700	9700	9700	9700	0
16	20230828	204100	45429790	9700	9700	9700	9700	0
17	20230828	204000	45429790	9700	9700	9700	9700	0
18	20230828	203900	45429790	9700	9700	9700	9700	0
19	20230828	203800	45429790	9700	9700	9700	9700	0
20	20230828	203700	45429790	9700	9700	9700	9700	0
21	20230828	203600	45429790	9700	9700	9700	9700	0
22	20230828	203500	45429790	9700	9700	9700	9700	0
23	20230828	203400	45429790	9700	9700	9700	9700	0
24	20230828	203300	45429790	9700	9700	9700	9700	0
25	20230828	203200	45429790	9700	9700	9700	9700	0
26	20230828	203100	45429790	9700	9700	9700	9700	0
27	20230828	203000	45429790	9700	9700	9700	9700	0
28	20230828	202900	45429790	9700	9700	9700	9700	0
29	20230828	202800	45429790	9700	9700	9700	9700	0
30	20230828	202700	45429790	9700	9700	9700	9700	0
31	20230828	202600	45429790	9700	9700	9700	9700	0
32	20230828	202500	45429790	9700	9700	9700	9700	521
33	20230828	202400	45429790	9700	9700	9700	9700	0
34	20230828	202300	45429790	9700	9700	9700	9700	0
35	20230828	202200	45429790	9700	9700	9700	9700	0
36	20230828	202100	45429790	9700	9700	9700	9700	0
37	20230828	202000	45429790	9700	9700	9700	9700	0
38	20230828	201900	45429790	9700	9700	9700	9700	0
39	20230828	201800	45429790	9700	9700	9700	9700	0
40	20230828	201700	45429790	9700	9700	9700	9700	0
41	20230828	201600	45429790	9700	9700	9700	9700	0
42	20230828	201500	45429790	9700	9700	9700	9700	0
43	20230828	201400	45429790	9700	9700	9700	9700	0
44	20230828	201300	45429790	9700	9700	9700	9700	0
45	20230828	201200	45429790	9700	9700	9700	9700	0
46	20230828	201100	45429790	9700	9700	9700	9700	0
47	20230828	201000	45429790	9700	9700	9700	9700	0
48	20230828	200900	45429790	9700	9700	9700	9700	0
49	20230828	200800	45429790	9700	9700	9700	9700	0
50	20230828	200700	45429790	9700	9700	9700	9700	0
51	20230828	200600	45429790	9700	9700	9700	9700	0
52	20230828	200500	45429790	9700	9700	9700	9700	0
53	20230828	200400	45429790	9700	9700	9700	9700	0
54	20230828	200300	45429790	9700	9700	9700	9700	0
55	20230828	200200	45429790	9700	9700	9700	9700	0
56	20230828	200100	45429790	9700	9700	9700	9700	0
57	20230828	200000	45429790	9700	9700	9700	9700	0
58	20230828	195900	45429790	9700	9700	9700	9700	0
59	20230828	195800	45429790	9700	9700	9700	9700	0
60	20230828	195700	45429790	9700	9700	9700	9700	0
61	20230828	195600	45429790	9700	9700	9700	9700	0
62	20230828	195500	45429790	9700	9700	9700	9700	521
63	20230828	195400	45429790	9700	9700	9700	9700	0
64	20230828	195300	45429790	9700	9700	9700	9700	0
65	20230828	195200	45429790	9700	9700	9700	9700	0
66	20230828	195100	45429790	9700	9700	9700	9700	0
67	20230828	195000	45429790	9700	9700	9700	9700	0
68	20230828	194900	45429790	9700	9700	9700	9700	0
69	20230828	194800	45429790	9700	9700	9700	9700	0
70	20230828	194700	45429790	9700	9700	9700	9700	0
71	20230828	194600	45429790	9700	9700	9700	9700	0
72	20230828	194500	45429790	9700	9700	9700	9700	0
73	20230828	194400	45429790	9700	9700	9700	9700	0
74	20230828	194300	45429790	9700	9700	9700	9700	0
75	20230828	194200	45429790	9700	9700	9700	9700	0
76	20230828	194100	45429790	9700	9700	9700	9700	0
77	20230828	194000	45429790	9700	9700	9700	9700	0
78	20230828	193900	45429790	9700	9700	9700	9700	0
79	20230828	193800	45429790	9700	9700	9700	9700	0
80	20230828	193700	45429790	9700	9700	9700	9700	0
81	20230828	193600	45429790	9700	9700	9700	9700	0
82	20230828	193500	45429790	9700	9700	9700	9700	0
83	20230828	193400	45429790	9700	9700	9700	9700	0
84	20230828	193300	45429790	9700	9700	9700	9700	0
85	20230828	193200	45429790	9700	9700	9700	9700	0
86	20230828	193100	45429790	9700	9700	9700	9700	0
87	20230828	193000	45429790	9700	9700	9700	9700	0
88	20230828	192900	45429790	9700	9700	9700	9700	0
89	20230828	192800	45429790	9700	9700	9700	9700	0
90	20230828	192700	45429790	9700	9700	9700	9700	0
91	20230828	192600	45429790	9700	9700	9700	9700	0
92	20230828	192500	45429790	9700	9700	9700	9700	521
93	20230828	192400	45429790	9700	9700	9700	9700	0
94	20230828	192300	45429790	9700	9700	9700	9700	0
95	20230828	192200	45429790	9700	9700	9700	9700	0
96	20230828	192100	45429790	9700	9700	9700	9700	0
97	20230828	192000	45429790	9700	9700	9700	9700	0
98	20230828	191900	45429790	9700	9700	9700	9700	0
99	20230828	191800	45429790	9700	9700	9700	9700	0
100	20230828	191700	45429790	9700	9700	9700	9700	0
101	20230828	191600	45429790	9700	9700	9700	9700	0
102	20230828	191500	45429790	9700	9700	9700	9700	0
103	20230828	191400	45429790	9700	9700	9700	9700	0
104	20230828	191300	45429790	9700	9700	9700	9700	0
105	20230828	191200	45429790	9700	9700	9700	9700	0
106	20230828	191100	45429790	9700	9700	9700	9700	0
107	20230828	191000	45429790	9700	9700	9700	9700	0
108	20230828	190900	45429790	9700	9700	9700	9700	0
109	20230828	190800	45429790	9700	9700	9700	9700	0
110	20230828	190700	45429790	9700	9700	9700	9700	0
111	20230828	190600	45429790	9700	9700	9700	9700	0
112	20230828	190500	45429790	9700	9700	9700	9700	0
113	20230828	190400	45429790	9700	9700	9700	9700	0
114	20230828	190300	45429790	9700	9700	9700	9700	0
115	20230828	190200	45429790	9700	9700	9700	9700	0
116	20230828	190100	45429790	9700	9700	9700	9700	0
117	20230828	190000	45429790	9700	9700	9700	9700	0
118	20230828	185900	45429790	9700	9700	9700	9700	0
119	20230828	185800	45429790	9700	9700	9700	9700	0
120	20230828	185700	45429790	9700	9700	9700	9700	0
121	20230828	185600	45429790	9700	9700	9700	9700	0
122	20230828	185500	45429790	9700	9700	9700	9700	521
123	20230828	185400	45429790	9700	9700	9700	9700	0
124	20230828	185300	45429790	9700	9700	9700	9700	0
125	20230828	185200	45429790	9700	9700	9700	9700	0
126	20230828	185100	45429790	9700	9700	9700	9700	0
127	20230828	185000	45429790	9700	9700	9700	9700	0
128	20230828	184900	45429790	9700	9700	9700	9700	0
129	20230828	184800	45429790	9700	9700	9700	9700	0
130	20230828	184700	45429790	9700	9700	9700	9700	0
131	20230828	184600	45429790	9700	9700	9700	9700	0
132	20230828	184500	45429790	9700	9700	9700	9700	0
133	20230828	184400	45429790	9700	9700	9700	9700	0
134	20230828	184300	45429790	9700	9700	9700	9700	0
135	20230828	184200	45429790	9700	9700	9700	9700	0
136	20230828	184100	45429790	9700	9700	9700	9700	0
137	20230828	184000	45429790	9700	9700	9700	9700	0
138	20230828	183900	45429790	9700	9700	9700	9700	0
139	20230828	183800	45429790	9700	9700	9700	9700	0
140	20230828	183700	45429790	9700	9700	9700	9700	0
141	20230828	183600	45429790	9700	9700	9700	9700	0
142	20230828	183500	45429790	9700	9700	9700	9700	0
143	20230828	183400	45429790	9700	9700	9700	9700	0
144	20230828	183300	45429790	9700	9700	9700	9700	0
145	20230828	183200	45429790	9700	9700	9700	9700	0
146	20230828	183100	45429790	9700	9700	9700	9700	0
147	20230828	183000	45429790	9700	9700	9700	9700	0
148	20230828	182900	45429790	9700	9700	9700	9700	0
149	20230828	182800	45429790	9700	9700	9700	9700	0
150	20230828	182700	45429790	9700	9700	9700	9700	0
151	20230828	182600	45429790	9700	9700	9700	9700	0
152	20230828	182500	45429790	9700	9700	9700	9700	521
153	20230828	182400	45429790	9700	9700	9700	9700	0
154	20230828	182300	45429790	9700	9700	9700	9700	0
155	20230828	182200	45429790	9700	9700	9700	9700	0
156	20230828	182100	45429790	9700	9700	9700	9700	0
157	20230828	182000	45429790	9700	9700	9700	9700	0
158	20230828	181900	45429790	9700	9700	9700	9700	0
159	20230828	181800	45429790	9700	9700	9700	9700	0
160	20230828	181700	45429790	9700	9700	9700	9700	0
161	20230828	181600	45429790	9700	9700	9700	9700	0
162	20230828	181500	45429790	9700	9700	9700	9700	0
163	20230828	181400	45429790	9700	9700	9700	9700	0
164	20230828	181300	45429790	9700	9700	9700	9700	0
165	20230828	181200	45429790	9700	9700	9700	9700	0
166	20230828	181100	45429790	9700	9700	9700	9700	0
167	20230828	181000	45429790	9700	9700	9700	9700	0
168	20230828	180900	45429790	9700	9700	9700	9700	0
169	20230828	180800	45429790	9700	9700	9700	9700	0
170	20230828	180700	45429790	9700	9700	9700	9700	0
171	20230828	180600	45429790	9700	9700	9700	9700	0
172	20230828	180500	45429790	9700	9700	9700	9700	0
173	20230828	180400	45429790	9700	9700	9700	9700	0
174	20230828	180300	45429790	9700	9700	9700	9700	0
175	20230828	180200	45429790	9700	9700	9700	9700	0
176	20230828	180100	45429790	9700	9700	9700	9700	0
177	20230828	180000	45429790	9700	9700	9700	9700	0
178	20230828	175900	45429790	9700	9700	9700	9700	0
179	20230828	175800	45429790	9700	9700	9700	9700	0
180	20230828	175700	45429790	9700	9700	9700	9700	0
181	20230828	175600	45429790	9700	9700	9700	9700	0
182	20230828	175500	45429790	9700	9700	9700	9700	521
183	20230828	175400	45429790	9700	9700	9700	9700	0
184	20230828	175300	45429790	9700	9700	9700	9700	0
185	20230828	175200	45429790	9700	9700	9700	9700	0
186	20230828	175100	45429790	9700	9700	9700	9700	0
187	20230828	175000	45429790	9700	9700	9700	9700	0
188	20230828	174900	45429790	9700	9700	9700	9700	0
189	20230828	174800	45429790	9700	9700	9700	9700	0
190	20230828	174700	45429790	9700	9700	9700	9700	0
191	20230828	174600	45429790	9700	9700	9700	9700	0
192	20230828	174500	45429790	9700	9700	9700	9700	0
193	20230828	174400	45429790	9700	9700	9700	9700	0
194	20230828	174300	45429790	9700	9700	9700	9700	0
195	20230828	174200	45429790	9700	9700	9700	9700	0
196	20230828	174100	45429790	9700	9700	9700	9700	0
197	20230828	174000	45429790	9700	9700	9700	9700	0
198	20230828	173900	45429790	9700	9700	9700	9700	0
199	20230828	173800	45429790	9700	9700	9700	9700	0
200	20230828	173700	45429790	9700	9700	9700	9700	0
201	20230828	173600	45429790	9700	9700	9700	9700	0
202	20230828	173500	45429790	9700	9700	9700	9700	0
203	20230828	173400	45429790	9700	9700	9700	9700	0
204	20230828	173300	45429790	9700	9700	9700	9700	0
205	20230828	173200	45429790	9700	9700	9700	9700	0
206	20230828	173100	45429790	9700	9700	9700	9700	0
207	20230828	173000	45429790	9700	9700	9700	9700	0
208	20230828	172900	45429790	9700	9700	9700	9700	0
209	20230828	172800	45429790	9700	9700	9700	9700	0
210	20230828	172700	45429790	9700	9700	9700	9700	0
211	20230828	172600	45429790	9700	9700	9700	9700	0
212	20230828	172500	45429790	9700	9700	9700	9700	521
213	20230828	172400	45429790	9700	9700	9700	9700	0
214	20230828	172300	45429790	9700	9700	9700	9700	0
215	20230828	172200	45429790	9700	9700	9700	9700	0
216	20230828	172100	45429790	9700	9700	9700	9700	0
217	20230828	172000	45429790	9700	9700	9700	9700	0
218	20230828	171900	45429790	9700	9700	9700	9700	0
219	20230828	171800	45429790	9700	9700	9700	9700	0
220	20230828	171700	45429790	9700	9700	9700	9700	0
221	20230828	171600	45429790	9700	9700	9700	9700	0
222	20230828	171500	45429790	9700	9700	9700	9700	0
223	20230828	171400	45429790	9700	9700	9700	9700	0
224	20230828	171300	45429790	9700	9700	9700	9700	0
225	20230828	171200	45429790	9700	9700	9700	9700	0
226	20230828	171100	45429790	9700	9700	9700	9700	0
227	20230828	171000	45429790	9700	9700	9700	9700	0
228	20230828	170900	45429790	9700	9700	9700	9700	0
229	20230828	170800	45429790	9700	9700	9700	9700	0
230	20230828	170700	45429790	9700	9700	9700	9700	0
231	20230828	170600	45429790	9700	9700	9700	9700	0
232	20230828	170500	45429790	9700	9700	9700	9700	0
233	20230828	170400	45429790	9700	9700	9700	9700	0
234	20230828	170300	45429790	9700	9700	9700	9700	0
235	20230828	170200	45429790	9700	9700	9700	9700	0
236	20230828	170100	45429790	9700	9700	9700	9700	0
237	20230828	170000	45429790	9700	9700	9700	9700	0
238	20230828	165900	45429790	9700	9700	9700	9700	0
239	20230828	165800	45429790	9700	9700	9700	9700	0
240	20230828	165700	45429790	9700	9700	9700	9700	0
241	20230828	165600	45429790	9700	9700	9700	9700	0
242	20230828	165500	45429790	9700	9700	9700	9700	521
243	20230828	165400	45429790	9700	9700	9700	9700	0
244	20230828	165300	45429790	9700	9700	9700	9700	0
245	20230828	165200	45429790	9700	9700	9700	9700	0
246	20230828	165100	45429790	9700	9700	9700	9700	0
247	20230828	165000	45429790	9700	9700	9700	9700	0
248	20230828	164900	45429790	9700	9700	9700	9700	0
249	20230828	164800	45429790	9700	9700	9700	9700	0
250	20230828	164700	45429790	9700	9700	9700	9700	0
251	20230828	164600	45429790	9700	9700	9700	9700	0
252	20230828	164500	45429790	9700	9700	9700	9700	0
253	20230828	164400	45429790	9700	9700	9700	9700	0
254	20230828	164300	45429790	9700	9700	9700	9700	0
255	20230828	164200	45429790	9700	9700	9700	9700	0
256	20230828	164100	45429790	9700	9700	9700	9700	0
257	20230828	164000	45429790	9700	9700	9700	9700	0
258	20230828	163900	45429790	9700	9700	9700	9700	0
259	20230828	163800	45429790	9700	9700	9700	9700	0
260	20230828	163700	45429790	9700	9700	9700	9700	0
261	20230828	163600	45429790	9700	9700	9700	9700	0
262	20230828	163500	45429790	9700	9700	9700	9700	0
263	20230828	163400	45429790	9700	9700	9700	9700	0
264	20230828	163300	45429790	9700	9700	9700	9700	0
265	20230828	163200	45429790	9700	9700	9700	9700	0
266	20230828	163100	45429790	9700	9700	9700	9700	0
267	20230828	163000	45429790	9700	9700	9700	9700	0
268	20230828	162900	45429790	9700	9700	9700	9700	0
269	20230828	162800	45429790	9700	9700	9700	9700	0
270	20230828	162700	45429790	9700	9700	9700	9700	0
271	20230828	162600	45429790	9700	9700	9700	9700	0
272	20230828	162500	45429790	9700	9700	9700	9700	521
273	20230828	162400	45429790	9700	9700	9700	9700	0
274	20230828	162300	45429790	9700	9700	9700	9700	0
275	20230828	162200	45429790	9700	9700	9700	9700	0
276	20230828	162100	45429790	9700	9700	9700	9700	0
277	20230828	162000	45429790	9700	9700	9700	9700	0
278	20230828	161900	45429790	9700	9700	9700	9700	0
279	20230828	161800	45429790	9700	9700	9700	9700	0
280	20230828	161700	45429790	9700	9700	9700	9700	0
281	20230828	161600	45429790	9700	9700	9700	9700	0
282	20230828	161500	45429790	9700	9700	9700	9700	0
283	20230828	161400	45429790	9700	9700	9700	9700	0
284	20230828	161300	45429790	9700	9700	9700	9700	0
285	20230828	161200	45429790	9700	9700	9700	9700	0
286	20230828	161100	45429790	9700	9700	9700	9700	0
287	20230828	161000	45429790	9700	9700	9700	9700	0
288	20230828	160900	45429790	9700	9700	9700	9700	0
289	20230828	160800	45429790	9700	9700	9700	9700	0
290	20230828	160700	45429790	9700	9700	9700	9700	0
291	20230828	160600	45429790	9700	9700	9700	9700	0
292	20230828	160500	45429790	9700	9700	9700	9700	0
293	20230828	160400	45429790	9700	9700	9700	9700	0
294	20230828	160300	45429790	9700	9700	9700	9700	0
295	20230828	160200	45429790	9700	9700	9700	9700	0
296	20230828	160100	45429790	9700	9700	9700	9700	0
297	20230828	160000	45429790	9700	9700	9700	9700	0
298	20230828	155900	45429790	9700	9700	9700	9700	0
299	20230828	155800	45429790	9700	9700	9700	9700	0
300	20230828	155700	45429790	9700	9700	9700	9700	0
301	20230828	155600	45429790	9700	9700	9700	9700	0
302	20230828	155500	45429790	9700	9700	9700	9700	521
303	20230828	155400	45429790	9700	9700	9700	9700	0
304	20230828	155300	45429790	9700	9700	9700	9700	0
305	20230828	155200	45429790	9700	9700	9700	9700	0
306	20230828	155100	45429790	9700	9700	9700	9700	0
307	20230828	155000	45429790	9700	9700	9700	9700	0
308	20230828	154900	45429790	9700	9700	9700	9700	0
309	20230828	154800	45429790	9700	9700	9700	9700	0
310	20230828	154700	45429790	9700	9700	9700	9700	0
311	20230828	154600	45429790	9700	9700	9700	9700	0
312	20230828	154500	45429790	9700	9700	9700	9700	0
313	20230828	154400	45429790	9700	9700	9700	9700	0
314	20230828	154300	45429790	9700	9700	9700	9700	0
315	20230828	154200	45429790	9700	9700	9700	9700	0
316	20230828	154100	45429790	9700	9700	9700	9700	0
317	20230828	154000	45429790	9700	9700	9700	9700	0
318	20230828	153900	45429790	9700	9700	9700	9700	0
319	20230828	153800	45429790	9700	9700	9700	9700	0
320	20230828	153700	45429790	9700	9700	9700	9700	0
321	20230828	153600	45429790	9700	9700	9700	9700	0
322	20230828	153500	45429790	9700	9700	9700	9700	0
323	20230828	153400	45429790	9700	9700	9700	9700	0
324	20230828	153300	45429790	9700	9700	9700	9700	0
325	20230828	153200	45429790	9700	9700	9700	9700	0
326	20230828	153100	45429790	9700	9700	9700	9700	0
327	20230828	153000	45429790	9700	9700	9700	9700	521
328	20230828	152900	40376090	9710	9710	9710	9710	0
329	20230828	152800	40376090	9710	9710	9710	9710	0
330	20230828	152700	40376090	9710	9710	9710	9710	0
331	20230828	152600	40376090	9710	9710	9710	9710	0
332	20230828	152500	40376090	9710	9710	9710	9710	0
333	20230828	152400	40376090	9710	9710	9710	9710	0
334	20230828	152300	40376090	9710	9710	9710	9710	0
335	20230828	152200	40376090	9710	9710	9710	9710	0
336	20230828	152100	40376090	9710	9710	9710	9710	0
337	20230828	152000	40376090	9710	9710	9710	9710	0
338	20230828	151900	40376090	9710	9710	9710	9710	0
339	20230828	151800	40376090	9710	9710	9710	9710	0
340	20230828	151700	40376090	9710	9710	9710	9710	0
341	20230828	151600	40376090	9710	9710	9710	9710	0
342	20230828	151500	40376090	9710	9710	9710	9710	0
343	20230828	151400	40376090	9710	9710	9710	9710	0
344	20230828	151300	40376090	9710	9710	9710	9710	0
345	20230828	151200	40376090	9710	9710	9710	9710	0
346	20230828	151100	40376090	9710	9710	9710	9710	0
347	20230828	151000	40376090	9710	9710	9710	9710	0
348	20230828	150900	40376090	9710	9700	9710	9700	9
349	20230828	150800	40288780	9700	9700	9700	9700	0
350	20230828	150700	40288780	9700	9700	9700	9700	0
351	20230828	150600	40288780	9700	9700	9700	9700	0
352	20230828	150500	40288780	9700	9700	9700	9700	13
353	20230828	150400	40162680	9700	9700	9700	9700	100
354	20230828	150300	39192680	9700	9700	9700	9700	0
355	20230828	150200	39192680	9700	9700	9700	9700	0
356	20230828	150100	39192680	9700	9700	9700	9700	1
357	20230828	150000	39182980	9700	9700	9700	9700	2
358	20230828	145900	39163580	9700	9700	9700	9700	10
359	20230828	145800	39066580	9700	9700	9700	9700	0
360	20230828	145700	39066580	9700	9700	9700	9700	0
361	20230828	145600	39066580	9700	9700	9700	9700	6
362	20230828	145500	39008380	9700	9700	9700	9700	1
363	20230828	145400	38998680	9700	9700	9700	9700	1
364	20230828	145300	38988980	9700	9700	9700	9700	4
365	20230828	145200	38950180	9700	9700	9700	9700	1
366	20230828	145100	38940480	9700	9700	9700	9700	1
367	20230828	145000	38930780	9700	9700	9700	9700	12
368	20230828	144900	38814380	9700	9700	9700	9700	1
369	20230828	144800	38804680	9700	9700	9700	9700	0
370	20230828	144700	38804680	9700	9700	9700	9700	4
371	20230828	144600	38765880	9700	9700	9700	9700	0
372	20230828	144500	38765880	9700	9700	9700	9700	0
373	20230828	144400	38765880	9700	9700	9700	9700	5
374	20230828	144300	38717380	9700	9700	9700	9700	0
375	20230828	144200	38717380	9700	9700	9700	9700	9
376	20230828	144100	38630080	9700	9700	9700	9700	4
377	20230828	144000	38591280	9700	9700	9700	9700	50
378	20230828	143900	38106280	9700	9700	9700	9700	1
379	20230828	143800	38096580	9700	9700	9700	9700	4
380	20230828	143700	38057780	9700	9700	9700	9700	0
381	20230828	143600	38057780	9700	9700	9700	9700	1
382	20230828	143500	38048080	9700	9700	9700	9700	3
383	20230828	143400	38018980	9700	9700	9700	9700	2
384	20230828	143300	37999580	9710	9700	9710	9700	503
385	20230828	143200	33115480	9700	9700	9700	9700	0
386	20230828	143100	33115480	9700	9700	9700	9700	0
387	20230828	143000	33115480	9700	9700	9700	9700	4
388	20230828	142900	33076680	9700	9700	9700	9700	2
389	20230828	142800	33057280	9700	9700	9700	9700	0
390	20230828	142700	33057280	9700	9700	9700	9700	7
391	20230828	142600	32989380	9700	9700	9700	9700	1
392	20230828	142500	32979680	9700	9700	9700	9700	0
393	20230828	142400	32979680	9700	9700	9700	9700	18
394	20230828	142300	32805080	9700	9700	9700	9700	0
395	20230828	142200	32805080	9700	9700	9700	9700	805
396	20230828	142100	24996580	9700	9700	9700	9700	4
397	20230828	142000	24957780	9700	9700	9700	9700	0
398	20230828	141900	24957780	9700	9700	9700	9700	1
399	20230828	141800	24948080	9710	9710	9710	9710	1
400	20230828	141700	24938370	9700	9700	9700	9700	1
401	20230828	141600	24928670	9700	9700	9700	9700	0
402	20230828	141500	24928670	9700	9700	9700	9700	7
403	20230828	141400	24860770	9700	9700	9700	9700	1
404	20230828	141300	24851070	9700	9700	9700	9700	5
405	20230828	141200	24802570	9700	9700	9700	9700	3
406	20230828	141100	24773470	9700	9700	9700	9700	0
407	20230828	141000	24773470	9700	9700	9700	9700	3
408	20230828	140900	24744370	9700	9700	9700	9700	2
409	20230828	140800	24724970	9700	9700	9700	9700	0
410	20230828	140700	24724970	9700	9700	9700	9700	3
411	20230828	140600	24695870	9700	9700	9700	9700	4
412	20230828	140500	24657070	9700	9700	9700	9700	6
413	20230828	140400	24598870	9700	9700	9700	9700	5
414	20230828	140300	24550370	9700	9700	9700	9700	0
415	20230828	140200	24550370	9700	9700	9700	9700	0
416	20230828	140100	24550370	9700	9700	9700	9700	4
417	20230828	140000	24511570	9700	9700	9700	9700	5
418	20230828	135900	24463070	9700	9700	9700	9700	1
419	20230828	135800	24453370	9700	9700	9700	9700	4
420	20230828	135700	24414570	9700	9700	9700	9700	0
421	20230828	135600	24414570	9700	9700	9700	9700	1
422	20230828	135500	24404870	9700	9700	9700	9700	3
423	20230828	135400	24375770	9700	9700	9700	9700	1
424	20230828	135300	24366070	9700	9700	9700	9700	4
425	20230828	135200	24327270	9700	9700	9700	9700	4
426	20230828	135100	24288470	9700	9700	9700	9700	0
427	20230828	135000	24288470	9700	9700	9700	9700	505
428	20230828	134900	19389970	9700	9700	9700	9700	5
429	20230828	134800	19341470	9700	9700	9700	9700	2
430	20230828	134700	19322070	9700	9700	9700	9700	3
431	20230828	134600	19292970	9700	9700	9700	9700	0
432	20230828	134500	19292970	9700	9700	9700	9700	0
433	20230828	134400	19292970	9700	9700	9700	9700	5
434	20230828	134300	19244470	9700	9700	9700	9700	0
435	20230828	134200	19244470	9700	9700	9700	9700	1
436	20230828	134100	19234770	9700	9700	9700	9700	3
437	20230828	134000	19205670	9700	9700	9700	9700	1
438	20230828	133900	19195970	9700	9700	9700	9700	1
439	20230828	133800	19186270	9700	9700	9700	9700	4
440	20230828	133700	19147470	9700	9700	9700	9700	0
441	20230828	133600	19147470	9700	9700	9700	9700	0
442	20230828	133500	19147470	9700	9700	9700	9700	5
443	20230828	133400	19098970	9700	9700	9700	9700	1
444	20230828	133300	19089270	9700	9700	9700	9700	0
445	20230828	133200	19089270	9700	9700	9700	9700	3
446	20230828	133100	19060170	9700	9700	9700	9700	1
447	20230828	133000	19050470	9700	9700	9700	9700	0
448	20230828	132900	19050470	9700	9700	9700	9700	4
449	20230828	132800	19011670	9700	9700	9700	9700	0
450	20230828	132700	19011670	9700	9700	9700	9700	6
451	20230828	132600	18953470	9700	9700	9700	9700	0
452	20230828	132500	18953470	9700	9700	9700	9700	0
453	20230828	132400	18953470	9700	9700	9700	9700	4
454	20230828	132300	18914670	9700	9700	9700	9700	1
455	20230828	132200	18904970	9700	9700	9700	9700	0
456	20230828	132100	18904970	9700	9700	9700	9700	6
457	20230828	132000	18846770	9700	9700	9700	9700	3
458	20230828	131900	18817670	9700	9700	9700	9700	3
459	20230828	131800	18788570	9700	9700	9700	9700	6
460	20230828	131700	18730370	9700	9700	9700	9700	0
461	20230828	131600	18730370	9700	9700	9700	9700	0
462	20230828	131500	18730370	9700	9700	9700	9700	5
463	20230828	131400	18681870	9700	9700	9700	9700	1
464	20230828	131300	18672170	9700	9700	9700	9700	0
465	20230828	131200	18672170	9700	9700	9700	9700	53
466	20230828	131100	18158070	9700	9700	9700	9700	1
467	20230828	131000	18148370	9700	9700	9700	9700	1
468	20230828	130900	18138670	9700	9700	9700	9700	4
469	20230828	130800	18099870	9700	9700	9700	9700	0
470	20230828	130700	18099870	9700	9700	9700	9700	0
471	20230828	130600	18099870	9700	9700	9700	9700	4
472	20230828	130500	18061070	9700	9700	9700	9700	3
473	20230828	130400	18031970	9700	9700	9700	9700	5
474	20230828	130300	17983470	9700	9700	9700	9700	0
475	20230828	130200	17983470	9700	9700	9700	9700	1
476	20230828	130100	17973770	9700	9700	9700	9700	7
477	20230828	130000	17905870	9700	9700	9700	9700	0
478	20230828	125900	17905870	9700	9700	9700	9700	1
479	20230828	125800	17896170	9700	9700	9700	9700	4
480	20230828	125700	17857370	9700	9700	9700	9700	0
481	20230828	125600	17857370	9700	9700	9700	9700	1
482	20230828	125500	17847670	9700	9700	9700	9700	3
483	20230828	125400	17818570	9700	9700	9700	9700	2
484	20230828	125300	17799170	9700	9700	9700	9700	0
485	20230828	125200	17799170	9700	9700	9700	9700	3
486	20230828	125100	17770070	9700	9700	9700	9700	0
487	20230828	125000	17770070	9700	9700	9700	9700	0
488	20230828	124900	17770070	9700	9700	9700	9700	6
489	20230828	124800	17711870	9700	9700	9700	9700	4
490	20230828	124700	17673070	9700	9700	9700	9700	0
491	20230828	124600	17673070	9700	9700	9700	9700	3
492	20230828	124500	17643970	9700	9700	9700	9700	1
493	20230828	124400	17634270	9700	9700	9700	9700	4
494	20230828	124300	17595470	9700	9700	9700	9700	25
495	20230828	124200	17352970	9700	9700	9700	9700	0
496	20230828	124100	17352970	9700	9700	9700	9700	5
497	20230828	124000	17304470	9700	9700	9700	9700	0
498	20230828	123900	17304470	9700	9700	9700	9700	1
499	20230828	123800	17294770	9700	9700	9700	9700	4
500	20230828	123700	17255970	9700	9700	9700	9700	1
501	20230828	123600	17246270	9700	9700	9700	9700	0
502	20230828	123500	17246270	9700	9700	9700	9700	3
503	20230828	123400	17217170	9700	9700	9700	9700	1
504	20230828	123300	17207470	9700	9700	9700	9700	2
505	20230828	123200	17188070	9700	9700	9700	9700	3
506	20230828	123100	17158970	9700	9700	9700	9700	3
507	20230828	123000	17129870	9700	9700	9700	9700	0
508	20230828	122900	17129870	9700	9700	9700	9700	9
509	20230828	122800	17042570	9700	9700	9700	9700	0
510	20230828	122700	17042570	9700	9700	9700	9700	0
511	20230828	122600	17042570	9700	9700	9700	9700	4
512	20230828	122500	17003770	9700	9700	9700	9700	1
513	20230828	122400	16994070	9700	9700	9700	9700	3
514	20230828	122300	16964970	9700	9700	9700	9700	3
515	20230828	122200	16935870	9700	9700	9700	9700	0
516	20230828	122100	16935870	9700	9700	9700	9700	3
517	20230828	122000	16906770	9700	9700	9700	9700	1
518	20230828	121900	16897070	9700	9700	9700	9700	1
519	20230828	121800	16887370	9700	9700	9700	9700	3
520	20230828	121700	16858270	9700	9700	9700	9700	1
521	20230828	121600	16848570	9700	9700	9700	9700	1
522	20230828	121500	16838870	9700	9700	9700	9700	4
523	20230828	121400	16800070	9700	9700	9700	9700	1
524	20230828	121300	16790370	9700	9700	9700	9700	0
525	20230828	121200	16790370	9700	9700	9700	9700	7
526	20230828	121100	16722470	9700	9700	9700	9700	0
527	20230828	121000	16722470	9700	9700	9700	9700	1
528	20230828	120900	16712770	9700	9700	9700	9700	8
529	20230828	120800	16635170	9700	9700	9700	9700	1
530	20230828	120700	16625470	9700	9700	9700	9700	0
531	20230828	120600	16625470	9700	9700	9700	9700	3
532	20230828	120500	16596370	9700	9700	9700	9700	0
533	20230828	120400	16596370	9700	9700	9700	9700	4
534	20230828	120300	16557570	9700	9700	9700	9700	4
535	20230828	120200	16518770	9700	9700	9700	9700	1
536	20230828	120100	16509070	9700	9700	9700	9700	4
537	20230828	120000	16470270	9700	9700	9700	9700	0
538	20230828	115900	16470270	9700	9710	9710	9700	3
539	20230828	115800	16441160	9700	9700	9700	9700	31
540	20230828	115700	16140460	9700	9700	9700	9700	0
541	20230828	115600	16140460	9700	9700	9700	9700	0
542	20230828	115500	16140460	9700	9700	9700	9700	4
543	20230828	115400	16101660	9700	9700	9700	9700	2
544	20230828	115300	16082260	9700	9700	9700	9700	0
545	20230828	115200	16082260	9700	9700	9700	9700	3
546	20230828	115100	16053160	9700	9700	9700	9700	1
547	20230828	115000	16043460	9700	9700	9700	9700	0
548	20230828	114900	16043460	9700	9700	9700	9700	5
549	20230828	114800	15994960	9700	9700	9700	9700	0
550	20230828	114700	15994960	9700	9700	9700	9700	2
551	20230828	114600	15975560	9700	9700	9700	9700	6
552	20230828	114500	15917360	9700	9700	9700	9700	0
553	20230828	114400	15917360	9700	9700	9700	9700	1
554	20230828	114300	15907660	9700	9700	9700	9700	4
555	20230828	114200	15868860	9700	9700	9700	9700	0
556	20230828	114100	15868860	9700	9700	9700	9700	0
557	20230828	114000	15868860	9700	9700	9700	9700	3
558	20230828	113900	15839760	9700	9700	9700	9700	2
559	20230828	113800	15820360	9700	9700	9700	9700	10
560	20230828	113700	15723360	9700	9700	9700	9700	0
561	20230828	113600	15723360	9700	9700	9700	9700	0
562	20230828	113500	15723360	9700	9700	9700	9700	3
563	20230828	113400	15694260	9700	9700	9700	9700	2
564	20230828	113300	15674860	9700	9700	9700	9700	0
565	20230828	113200	15674860	9700	9700	9700	9700	10
566	20230828	113100	15577860	9700	9700	9700	9700	1
567	20230828	113000	15568160	9700	9700	9700	9700	1
568	20230828	112900	15558460	9700	9700	9700	9700	4
569	20230828	112800	15519660	9700	9700	9700	9700	0
570	20230828	112700	15519660	9700	9700	9700	9700	0
571	20230828	112600	15519660	9700	9700	9700	9700	5
572	20230828	112500	15471160	9700	9700	9700	9700	0
573	20230828	112400	15471160	9700	9700	9700	9700	1
574	20230828	112300	15461460	9700	9700	9700	9700	4
575	20230828	112200	15422660	9700	9700	9700	9700	1
576	20230828	112100	15412960	9700	9700	9700	9700	50
577	20230828	112000	14927960	9700	9700	9700	9700	11
578	20230828	111900	14821260	9700	9700	9700	9700	1
579	20230828	111800	14811560	9700	9700	9700	9700	3
580	20230828	111700	14782460	9700	9700	9700	9700	1
581	20230828	111600	14772760	9700	9700	9700	9700	1
582	20230828	111500	14763060	9700	9700	9700	9700	3
583	20230828	111400	14733960	9700	9700	9700	9700	1
584	20230828	111300	14724260	9700	9700	9700	9700	1
585	20230828	111200	14714560	9700	9700	9700	9700	4
586	20230828	111100	14675760	9700	9700	9700	9700	95
587	20230828	111000	13754260	9700	9700	9700	9700	0
588	20230828	110900	13754260	9700	9700	9700	9700	15
589	20230828	110800	13608760	9700	9700	9700	9700	1
590	20230828	110700	13599060	9700	9700	9700	9700	0
591	20230828	110600	13599060	9700	9700	9700	9700	3
592	20230828	110500	13569960	9700	9700	9700	9700	1
593	20230828	110400	13560260	9700	9700	9700	9700	1
594	20230828	110300	13550560	9700	9700	9700	9700	3
595	20230828	110200	13521460	9700	9700	9700	9700	4
596	20230828	110100	13482660	9700	9700	9700	9700	15
597	20230828	110000	13337160	9700	9700	9700	9700	5
598	20230828	105900	13288660	9700	9700	9700	9700	1
599	20230828	105800	13278960	9700	9700	9700	9700	0
600	20230828	105700	13278960	9700	9700	9700	9700	3
601	20230828	105600	13249860	9700	9700	9700	9700	1
602	20230828	105500	13240160	9700	9700	9700	9700	3
603	20230828	105400	13211060	9700	9700	9700	9700	1
604	20230828	105300	13201360	9700	9700	9700	9700	1
605	20230828	105200	13191660	9700	9700	9700	9700	4
606	20230828	105100	13152860	9700	9700	9700	9700	0
607	20230828	105000	13152860	9700	9700	9700	9700	0
608	20230828	104900	13152860	9700	9700	9700	9700	12
609	20230828	104800	13036460	9700	9700	9700	9700	1
610	20230828	104700	13026760	9700	9700	9700	9700	3
611	20230828	104600	12997660	9700	9700	9700	9700	7
612	20230828	104500	12929760	9700	9700	9700	9700	1
613	20230828	104400	12920060	9700	9700	9700	9700	5
614	20230828	104300	12871560	9700	9700	9700	9700	17
615	20230828	104200	12706660	9700	9700	9700	9700	0
616	20230828	104100	12706660	9700	9700	9700	9700	0
617	20230828	104000	12706660	9700	9700	9700	9700	4
618	20230828	103900	12667860	9700	9700	9700	9700	1
619	20230828	103800	12658160	9700	9700	9700	9700	0
620	20230828	103700	12658160	9700	9700	9700	9700	5
621	20230828	103600	12609660	9700	9700	9700	9700	1
622	20230828	103500	12599960	9700	9700	9700	9700	3
623	20230828	103400	12570860	9700	9700	9700	9700	4
624	20230828	103300	12532060	9700	9700	9700	9700	0
625	20230828	103200	12532060	9700	9700	9700	9700	3
626	20230828	103100	12502960	9700	9700	9700	9700	1
627	20230828	103000	12493260	9700	9700	9700	9700	0
628	20230828	102900	12493260	9700	9700	9700	9700	5
629	20230828	102800	12444760	9700	9700	9700	9700	0
630	20230828	102700	12444760	9700	9700	9700	9700	1
631	20230828	102600	12435060	9700	9700	9700	9700	4
632	20230828	102500	12396260	9700	9700	9700	9700	0
633	20230828	102400	12396260	9700	9700	9700	9700	4
634	20230828	102300	12357460	9700	9700	9700	9700	4
635	20230828	102200	12318660	9700	9700	9700	9700	1
636	20230828	102100	12308960	9700	9700	9700	9700	0
637	20230828	102000	12308960	9700	9700	9700	9700	3
638	20230828	101900	12279860	9700	9700	9700	9700	3
639	20230828	101800	12250760	9700	9700	9700	9700	3
640	20230828	101700	12221660	9700	9700	9700	9700	4
641	20230828	101600	12182860	9700	9700	9700	9700	0
642	20230828	101500	12182860	9700	9700	9700	9700	2
643	20230828	101400	12163460	9700	9700	9700	9700	4
644	20230828	101300	12124660	9700	9700	9700	9700	3
645	20230828	101200	12095560	9700	9700	9700	9700	0
646	20230828	101100	12095560	9700	9700	9700	9700	0
647	20230828	101000	12095560	9700	9700	9700	9700	0
648	20230828	100900	12095560	9700	9700	9700	9700	0
649	20230828	100800	12095560	9700	9700	9700	9700	3
650	20230828	100700	12066460	9700	9700	9700	9700	0
651	20230828	100600	12066460	9700	9700	9700	9700	0
652	20230828	100500	12066460	9700	9700	9700	9700	3
653	20230828	100400	12037360	9700	9700	9700	9700	0
654	20230828	100300	12037360	9700	9700	9700	9700	0
655	20230828	100200	12037360	9700	9700	9700	9700	0
656	20230828	100100	12037360	9700	9700	9700	9700	0
657	20230828	100000	12037360	9700	9700	9700	9700	0
658	20230828	095900	12037360	9700	9700	9700	9700	3
659	20230828	095800	12008260	9700	9700	9700	9700	4
660	20230828	095700	11969460	9700	9700	9700	9700	0
661	20230828	095600	11969460	9700	9700	9700	9700	0
662	20230828	095500	11969460	9700	9700	9700	9700	0
663	20230828	095400	11969460	9700	9700	9700	9700	0
664	20230828	095300	11969460	9700	9700	9700	9700	0
665	20230828	095200	11969460	9700	9700	9700	9700	0
666	20230828	095100	11969460	9700	9700	9700	9700	0
667	20230828	095000	11969460	9700	9700	9700	9700	0
668	20230828	094900	11969460	9700	9700	9700	9700	3
669	20230828	094800	11940360	9710	9710	9710	9710	0
670	20230828	094700	11940360	9710	9710	9710	9710	0
671	20230828	094600	11940360	9710	9710	9710	9710	0
672	20230828	094500	11940360	9710	9710	9710	9710	1
673	20230828	094400	11930650	9710	9710	9710	9710	0
674	20230828	094300	11930650	9710	9710	9710	9710	0
675	20230828	094200	11930650	9710	9710	9710	9710	1
676	20230828	094100	11920940	9710	9710	9710	9710	1
677	20230828	094000	11911230	9700	9700	9700	9700	305
678	20230828	093900	8952730	9700	9700	9700	9700	0
679	20230828	093800	8952730	9700	9700	9700	9700	0
680	20230828	093700	8952730	9700	9700	9700	9700	0
681	20230828	093600	8952730	9700	9700	9700	9700	0
682	20230828	093500	8952730	9700	9700	9700	9700	290
683	20230828	093400	6139730	9700	9700	9700	9700	1
684	20230828	093300	6130030	9700	9700	9700	9700	1
685	20230828	093200	6120330	9700	9700	9700	9700	0
686	20230828	093100	6120330	9700	9700	9700	9700	0
687	20230828	093000	6120330	9700	9700	9700	9700	0
688	20230828	092900	6120330	9700	9700	9700	9700	2
689	20230828	092800	6100930	9700	9700	9700	9700	0
690	20230828	092700	6100930	9700	9700	9700	9700	574
691	20230828	092600	533130	9700	9700	9700	9700	0
692	20230828	092500	533130	9700	9700	9700	9700	0
693	20230828	092400	533130	9700	9700	9700	9700	0
694	20230828	092300	533130	9700	9700	9700	9700	9
695	20230828	092200	445830	9690	9690	9690	9690	0
696	20230828	092100	445830	9690	9690	9690	9690	0
697	20230828	092000	445830	9690	9690	9690	9690	0
698	20230828	091900	445830	9690	9690	9690	9690	0
699	20230828	091800	445830	9690	9690	9690	9690	1
700	20230828	091700	436140	9700	9700	9700	9700	0
701	20230828	091600	436140	9700	9700	9700	9700	5
702	20230828	091500	387640	9690	9690	9690	9690	0
703	20230828	091400	387640	9690	9700	9700	9690	9
704	20230828	091300	300420	9690	9690	9690	9690	3
705	20230828	091200	271350	9690	9690	9690	9690	0
706	20230828	091100	271350	9690	9690	9690	9690	0
707	20230828	091000	271350	9690	9690	9690	9690	0
708	20230828	090900	271350	9690	9690	9690	9690	4
709	20230828	090800	232590	9690	9690	9690	9690	0
710	20230828	090700	232590	9690	9690	9690	9690	0
711	20230828	090600	232590	9690	9690	9690	9690	0
712	20230828	090500	232590	9690	9690	9690	9690	0
713	20230828	090400	232590	9690	9690	9690	9690	20
714	20230828	090300	38790	9690	9690	9690	9690	1
715	20230828	090200	29100	9700	9700	9700	9700	0
716	20230828	090100	29100	9700	9700	9700	9700	0
717	20230828	090000	29100	9700	9700	9700	9700	3