KissMeData/448740/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	210100	69605750	9700	9700	9700	9700	16
3	20230829	210000	69605750	9700	9700	9700	9700	0
4	20230829	205900	69605750	9700	9700	9700	9700	0
5	20230829	205800	69605750	9700	9700	9700	9700	0
6	20230829	205700	69605750	9700	9700	9700	9700	0
7	20230829	205600	69605750	9700	9700	9700	9700	0
8	20230829	205500	69605750	9700	9700	9700	9700	0
9	20230829	205400	69605750	9700	9700	9700	9700	0
10	20230829	205300	69605750	9700	9700	9700	9700	0
11	20230829	205200	69605750	9700	9700	9700	9700	0
12	20230829	205100	69605750	9700	9700	9700	9700	0
13	20230829	205000	69605750	9700	9700	9700	9700	0
14	20230829	204900	69605750	9700	9700	9700	9700	0
15	20230829	204800	69605750	9700	9700	9700	9700	0
16	20230829	204700	69605750	9700	9700	9700	9700	0
17	20230829	204600	69605750	9700	9700	9700	9700	0
18	20230829	204500	69605750	9700	9700	9700	9700	0
19	20230829	204400	69605750	9700	9700	9700	9700	0
20	20230829	204300	69605750	9700	9700	9700	9700	0
21	20230829	204200	69605750	9700	9700	9700	9700	0
22	20230829	204100	69605750	9700	9700	9700	9700	0
23	20230829	204000	69605750	9700	9700	9700	9700	0
24	20230829	203900	69605750	9700	9700	9700	9700	0
25	20230829	203800	69605750	9700	9700	9700	9700	0
26	20230829	203700	69605750	9700	9700	9700	9700	0
27	20230829	203600	69605750	9700	9700	9700	9700	0
28	20230829	203500	69605750	9700	9700	9700	9700	0
29	20230829	203400	69605750	9700	9700	9700	9700	0
30	20230829	203300	69605750	9700	9700	9700	9700	0
31	20230829	203200	69605750	9700	9700	9700	9700	0
32	20230829	203100	69605750	9700	9700	9700	9700	16
33	20230829	203000	69605750	9700	9700	9700	9700	0
34	20230829	202900	69605750	9700	9700	9700	9700	0
35	20230829	202800	69605750	9700	9700	9700	9700	0
36	20230829	202700	69605750	9700	9700	9700	9700	0
37	20230829	202600	69605750	9700	9700	9700	9700	0
38	20230829	202500	69605750	9700	9700	9700	9700	0
39	20230829	202400	69605750	9700	9700	9700	9700	0
40	20230829	202300	69605750	9700	9700	9700	9700	0
41	20230829	202200	69605750	9700	9700	9700	9700	0
42	20230829	202100	69605750	9700	9700	9700	9700	0
43	20230829	202000	69605750	9700	9700	9700	9700	0
44	20230829	201900	69605750	9700	9700	9700	9700	0
45	20230829	201800	69605750	9700	9700	9700	9700	0
46	20230829	201700	69605750	9700	9700	9700	9700	0
47	20230829	201600	69605750	9700	9700	9700	9700	0
48	20230829	201500	69605750	9700	9700	9700	9700	0
49	20230829	201400	69605750	9700	9700	9700	9700	0
50	20230829	201300	69605750	9700	9700	9700	9700	0
51	20230829	201200	69605750	9700	9700	9700	9700	0
52	20230829	201100	69605750	9700	9700	9700	9700	0
53	20230829	201000	69605750	9700	9700	9700	9700	0
54	20230829	200900	69605750	9700	9700	9700	9700	0
55	20230829	200800	69605750	9700	9700	9700	9700	0
56	20230829	200700	69605750	9700	9700	9700	9700	0
57	20230829	200600	69605750	9700	9700	9700	9700	0
58	20230829	200500	69605750	9700	9700	9700	9700	0
59	20230829	200400	69605750	9700	9700	9700	9700	0
60	20230829	200300	69605750	9700	9700	9700	9700	0
61	20230829	200200	69605750	9700	9700	9700	9700	0
62	20230829	200100	69605750	9700	9700	9700	9700	16
63	20230829	200000	69605750	9700	9700	9700	9700	0
64	20230829	195900	69605750	9700	9700	9700	9700	0
65	20230829	195800	69605750	9700	9700	9700	9700	0
66	20230829	195700	69605750	9700	9700	9700	9700	0
67	20230829	195600	69605750	9700	9700	9700	9700	0
68	20230829	195500	69605750	9700	9700	9700	9700	0
69	20230829	195400	69605750	9700	9700	9700	9700	0
70	20230829	195300	69605750	9700	9700	9700	9700	0
71	20230829	195200	69605750	9700	9700	9700	9700	0
72	20230829	195100	69605750	9700	9700	9700	9700	0
73	20230829	195000	69605750	9700	9700	9700	9700	0
74	20230829	194900	69605750	9700	9700	9700	9700	0
75	20230829	194800	69605750	9700	9700	9700	9700	0
76	20230829	194700	69605750	9700	9700	9700	9700	0
77	20230829	194600	69605750	9700	9700	9700	9700	0
78	20230829	194500	69605750	9700	9700	9700	9700	0
79	20230829	194400	69605750	9700	9700	9700	9700	0
80	20230829	194300	69605750	9700	9700	9700	9700	0
81	20230829	194200	69605750	9700	9700	9700	9700	0
82	20230829	194100	69605750	9700	9700	9700	9700	0
83	20230829	194000	69605750	9700	9700	9700	9700	0
84	20230829	193900	69605750	9700	9700	9700	9700	0
85	20230829	193800	69605750	9700	9700	9700	9700	0
86	20230829	193700	69605750	9700	9700	9700	9700	0
87	20230829	193600	69605750	9700	9700	9700	9700	0
88	20230829	193500	69605750	9700	9700	9700	9700	0
89	20230829	193400	69605750	9700	9700	9700	9700	0
90	20230829	193300	69605750	9700	9700	9700	9700	0
91	20230829	193200	69605750	9700	9700	9700	9700	0
92	20230829	193100	69605750	9700	9700	9700	9700	16
93	20230829	193000	69605750	9700	9700	9700	9700	0
94	20230829	192900	69605750	9700	9700	9700	9700	0
95	20230829	192800	69605750	9700	9700	9700	9700	0
96	20230829	192700	69605750	9700	9700	9700	9700	0
97	20230829	192600	69605750	9700	9700	9700	9700	0
98	20230829	192500	69605750	9700	9700	9700	9700	0
99	20230829	192400	69605750	9700	9700	9700	9700	0
100	20230829	192300	69605750	9700	9700	9700	9700	0
101	20230829	192200	69605750	9700	9700	9700	9700	0
102	20230829	192100	69605750	9700	9700	9700	9700	0
103	20230829	192000	69605750	9700	9700	9700	9700	0
104	20230829	191900	69605750	9700	9700	9700	9700	0
105	20230829	191800	69605750	9700	9700	9700	9700	0
106	20230829	191700	69605750	9700	9700	9700	9700	0
107	20230829	191600	69605750	9700	9700	9700	9700	0
108	20230829	191500	69605750	9700	9700	9700	9700	0
109	20230829	191400	69605750	9700	9700	9700	9700	0
110	20230829	191300	69605750	9700	9700	9700	9700	0
111	20230829	191200	69605750	9700	9700	9700	9700	0
112	20230829	191100	69605750	9700	9700	9700	9700	0
113	20230829	191000	69605750	9700	9700	9700	9700	0
114	20230829	190900	69605750	9700	9700	9700	9700	0
115	20230829	190800	69605750	9700	9700	9700	9700	0
116	20230829	190700	69605750	9700	9700	9700	9700	0
117	20230829	190600	69605750	9700	9700	9700	9700	0
118	20230829	190500	69605750	9700	9700	9700	9700	0
119	20230829	190400	69605750	9700	9700	9700	9700	0
120	20230829	190300	69605750	9700	9700	9700	9700	0
121	20230829	190200	69605750	9700	9700	9700	9700	0
122	20230829	190100	69605750	9700	9700	9700	9700	16
123	20230829	190000	69605750	9700	9700	9700	9700	0
124	20230829	185900	69605750	9700	9700	9700	9700	0
125	20230829	185800	69605750	9700	9700	9700	9700	0
126	20230829	185700	69605750	9700	9700	9700	9700	0
127	20230829	185600	69605750	9700	9700	9700	9700	0
128	20230829	185500	69605750	9700	9700	9700	9700	0
129	20230829	185400	69605750	9700	9700	9700	9700	0
130	20230829	185300	69605750	9700	9700	9700	9700	0
131	20230829	185200	69605750	9700	9700	9700	9700	0
132	20230829	185100	69605750	9700	9700	9700	9700	0
133	20230829	185000	69605750	9700	9700	9700	9700	0
134	20230829	184900	69605750	9700	9700	9700	9700	0
135	20230829	184800	69605750	9700	9700	9700	9700	0
136	20230829	184700	69605750	9700	9700	9700	9700	0
137	20230829	184600	69605750	9700	9700	9700	9700	0
138	20230829	184500	69605750	9700	9700	9700	9700	0
139	20230829	184400	69605750	9700	9700	9700	9700	0
140	20230829	184300	69605750	9700	9700	9700	9700	0
141	20230829	184200	69605750	9700	9700	9700	9700	0
142	20230829	184100	69605750	9700	9700	9700	9700	0
143	20230829	184000	69605750	9700	9700	9700	9700	0
144	20230829	183900	69605750	9700	9700	9700	9700	0
145	20230829	183800	69605750	9700	9700	9700	9700	0
146	20230829	183700	69605750	9700	9700	9700	9700	0
147	20230829	183600	69605750	9700	9700	9700	9700	0
148	20230829	183500	69605750	9700	9700	9700	9700	0
149	20230829	183400	69605750	9700	9700	9700	9700	0
150	20230829	183300	69605750	9700	9700	9700	9700	0
151	20230829	183200	69605750	9700	9700	9700	9700	0
152	20230829	183100	69605750	9700	9700	9700	9700	16
153	20230829	183000	69605750	9700	9700	9700	9700	0
154	20230829	182900	69605750	9700	9700	9700	9700	0
155	20230829	182800	69605750	9700	9700	9700	9700	0
156	20230829	182700	69605750	9700	9700	9700	9700	0
157	20230829	182600	69605750	9700	9700	9700	9700	0
158	20230829	182500	69605750	9700	9700	9700	9700	0
159	20230829	182400	69605750	9700	9700	9700	9700	0
160	20230829	182300	69605750	9700	9700	9700	9700	0
161	20230829	182200	69605750	9700	9700	9700	9700	0
162	20230829	182100	69605750	9700	9700	9700	9700	0
163	20230829	182000	69605750	9700	9700	9700	9700	0
164	20230829	181900	69605750	9700	9700	9700	9700	0
165	20230829	181800	69605750	9700	9700	9700	9700	0
166	20230829	181700	69605750	9700	9700	9700	9700	0
167	20230829	181600	69605750	9700	9700	9700	9700	0
168	20230829	181500	69605750	9700	9700	9700	9700	0
169	20230829	181400	69605750	9700	9700	9700	9700	0
170	20230829	181300	69605750	9700	9700	9700	9700	0
171	20230829	181200	69605750	9700	9700	9700	9700	0
172	20230829	181100	69605750	9700	9700	9700	9700	0
173	20230829	181000	69605750	9700	9700	9700	9700	0
174	20230829	180900	69605750	9700	9700	9700	9700	0
175	20230829	180800	69605750	9700	9700	9700	9700	0
176	20230829	180700	69605750	9700	9700	9700	9700	0
177	20230829	180600	69605750	9700	9700	9700	9700	0
178	20230829	180500	69605750	9700	9700	9700	9700	0
179	20230829	180400	69605750	9700	9700	9700	9700	0
180	20230829	180300	69605750	9700	9700	9700	9700	0
181	20230829	180200	69605750	9700	9700	9700	9700	0
182	20230829	180100	69605750	9700	9700	9700	9700	16
183	20230829	180000	69605750	9700	9700	9700	9700	0
184	20230829	175900	69605750	9700	9700	9700	9700	0
185	20230829	175800	69605750	9700	9700	9700	9700	0
186	20230829	175700	69605750	9700	9700	9700	9700	0
187	20230829	175600	69605750	9700	9700	9700	9700	0
188	20230829	175500	69605750	9700	9700	9700	9700	0
189	20230829	175400	69605750	9700	9700	9700	9700	0
190	20230829	175300	69605750	9700	9700	9700	9700	0
191	20230829	175200	69605750	9700	9700	9700	9700	0
192	20230829	175100	69605750	9700	9700	9700	9700	0
193	20230829	175000	69605750	9700	9700	9700	9700	0
194	20230829	174900	69605750	9700	9700	9700	9700	0
195	20230829	174800	69605750	9700	9700	9700	9700	0
196	20230829	174700	69605750	9700	9700	9700	9700	0
197	20230829	174600	69605750	9700	9700	9700	9700	0
198	20230829	174500	69605750	9700	9700	9700	9700	0
199	20230829	174400	69605750	9700	9700	9700	9700	0
200	20230829	174300	69605750	9700	9700	9700	9700	0
201	20230829	174200	69605750	9700	9700	9700	9700	0
202	20230829	174100	69605750	9700	9700	9700	9700	0
203	20230829	174000	69605750	9700	9700	9700	9700	0
204	20230829	173900	69605750	9700	9700	9700	9700	0
205	20230829	173800	69605750	9700	9700	9700	9700	0
206	20230829	173700	69605750	9700	9700	9700	9700	0
207	20230829	173600	69605750	9700	9700	9700	9700	0
208	20230829	173500	69605750	9700	9700	9700	9700	0
209	20230829	173400	69605750	9700	9700	9700	9700	0
210	20230829	173300	69605750	9700	9700	9700	9700	0
211	20230829	173200	69605750	9700	9700	9700	9700	0
212	20230829	173100	69605750	9700	9700	9700	9700	16
213	20230829	173000	69605750	9700	9700	9700	9700	0
214	20230829	172900	69605750	9700	9700	9700	9700	0
215	20230829	172800	69605750	9700	9700	9700	9700	0
216	20230829	172700	69605750	9700	9700	9700	9700	0
217	20230829	172600	69605750	9700	9700	9700	9700	0
218	20230829	172500	69605750	9700	9700	9700	9700	0
219	20230829	172400	69605750	9700	9700	9700	9700	0
220	20230829	172300	69605750	9700	9700	9700	9700	0
221	20230829	172200	69605750	9700	9700	9700	9700	0
222	20230829	172100	69605750	9700	9700	9700	9700	0
223	20230829	172000	69605750	9700	9700	9700	9700	0
224	20230829	171900	69605750	9700	9700	9700	9700	0
225	20230829	171800	69605750	9700	9700	9700	9700	0
226	20230829	171700	69605750	9700	9700	9700	9700	0
227	20230829	171600	69605750	9700	9700	9700	9700	0
228	20230829	171500	69605750	9700	9700	9700	9700	0
229	20230829	171400	69605750	9700	9700	9700	9700	0
230	20230829	171300	69605750	9700	9700	9700	9700	0
231	20230829	171200	69605750	9700	9700	9700	9700	0
232	20230829	171100	69605750	9700	9700	9700	9700	0
233	20230829	171000	69605750	9700	9700	9700	9700	0
234	20230829	170900	69605750	9700	9700	9700	9700	0
235	20230829	170800	69605750	9700	9700	9700	9700	0
236	20230829	170700	69605750	9700	9700	9700	9700	0
237	20230829	170600	69605750	9700	9700	9700	9700	0
238	20230829	170500	69605750	9700	9700	9700	9700	0
239	20230829	170400	69605750	9700	9700	9700	9700	0
240	20230829	170300	69605750	9700	9700	9700	9700	0
241	20230829	170200	69605750	9700	9700	9700	9700	0
242	20230829	170100	69605750	9700	9700	9700	9700	16
243	20230829	170000	69605750	9700	9700	9700	9700	0
244	20230829	165900	69605750	9700	9700	9700	9700	0
245	20230829	165800	69605750	9700	9700	9700	9700	0
246	20230829	165700	69605750	9700	9700	9700	9700	0
247	20230829	165600	69605750	9700	9700	9700	9700	0
248	20230829	165500	69605750	9700	9700	9700	9700	0
249	20230829	165400	69605750	9700	9700	9700	9700	0
250	20230829	165300	69605750	9700	9700	9700	9700	0
251	20230829	165200	69605750	9700	9700	9700	9700	0
252	20230829	165100	69605750	9700	9700	9700	9700	0
253	20230829	165000	69605750	9700	9700	9700	9700	0
254	20230829	164900	69605750	9700	9700	9700	9700	0
255	20230829	164800	69605750	9700	9700	9700	9700	0
256	20230829	164700	69605750	9700	9700	9700	9700	0
257	20230829	164600	69605750	9700	9700	9700	9700	0
258	20230829	164500	69605750	9700	9700	9700	9700	0
259	20230829	164400	69605750	9700	9700	9700	9700	0
260	20230829	164300	69605750	9700	9700	9700	9700	0
261	20230829	164200	69605750	9700	9700	9700	9700	0
262	20230829	164100	69605750	9700	9700	9700	9700	0
263	20230829	164000	69605750	9700	9700	9700	9700	0
264	20230829	163900	69605750	9700	9700	9700	9700	0
265	20230829	163800	69605750	9700	9700	9700	9700	0
266	20230829	163700	69605750	9700	9700	9700	9700	0
267	20230829	163600	69605750	9700	9700	9700	9700	0
268	20230829	163500	69605750	9700	9700	9700	9700	0
269	20230829	163400	69605750	9700	9700	9700	9700	0
270	20230829	163300	69605750	9700	9700	9700	9700	0
271	20230829	163200	69605750	9700	9700	9700	9700	0
272	20230829	163100	69605750	9700	9700	9700	9700	16
273	20230829	163000	69605750	9700	9700	9700	9700	0
274	20230829	162900	69605750	9700	9700	9700	9700	0
275	20230829	162800	69605750	9700	9700	9700	9700	0
276	20230829	162700	69605750	9700	9700	9700	9700	0
277	20230829	162600	69605750	9700	9700	9700	9700	0
278	20230829	162500	69605750	9700	9700	9700	9700	0
279	20230829	162400	69605750	9700	9700	9700	9700	0
280	20230829	162300	69605750	9700	9700	9700	9700	0
281	20230829	162200	69605750	9700	9700	9700	9700	0
282	20230829	162100	69605750	9700	9700	9700	9700	0
283	20230829	162000	69605750	9700	9700	9700	9700	0
284	20230829	161900	69605750	9700	9700	9700	9700	0
285	20230829	161800	69605750	9700	9700	9700	9700	0
286	20230829	161700	69605750	9700	9700	9700	9700	0
287	20230829	161600	69605750	9700	9700	9700	9700	0
288	20230829	161500	69605750	9700	9700	9700	9700	0
289	20230829	161400	69605750	9700	9700	9700	9700	0
290	20230829	161300	69605750	9700	9700	9700	9700	0
291	20230829	161200	69605750	9700	9700	9700	9700	0
292	20230829	161100	69605750	9700	9700	9700	9700	0
293	20230829	161000	69605750	9700	9700	9700	9700	0
294	20230829	160900	69605750	9700	9700	9700	9700	0
295	20230829	160800	69605750	9700	9700	9700	9700	0
296	20230829	160700	69605750	9700	9700	9700	9700	0
297	20230829	160600	69605750	9700	9700	9700	9700	0
298	20230829	160500	69605750	9700	9700	9700	9700	0
299	20230829	160400	69605750	9700	9700	9700	9700	0
300	20230829	160300	69605750	9700	9700	9700	9700	0
301	20230829	160200	69605750	9700	9700	9700	9700	0
302	20230829	160100	69605750	9700	9700	9700	9700	16
303	20230829	160000	69605750	9700	9700	9700	9700	0
304	20230829	155900	69605750	9700	9700	9700	9700	0
305	20230829	155800	69605750	9700	9700	9700	9700	0
306	20230829	155700	69605750	9700	9700	9700	9700	0
307	20230829	155600	69605750	9700	9700	9700	9700	0
308	20230829	155500	69605750	9700	9700	9700	9700	0
309	20230829	155400	69605750	9700	9700	9700	9700	0
310	20230829	155300	69605750	9700	9700	9700	9700	0
311	20230829	155200	69605750	9700	9700	9700	9700	0
312	20230829	155100	69605750	9700	9700	9700	9700	0
313	20230829	155000	69605750	9700	9700	9700	9700	0
314	20230829	154900	69605750	9700	9700	9700	9700	0
315	20230829	154800	69605750	9700	9700	9700	9700	0
316	20230829	154700	69605750	9700	9700	9700	9700	0
317	20230829	154600	69605750	9700	9700	9700	9700	0
318	20230829	154500	69605750	9700	9700	9700	9700	0
319	20230829	154400	69605750	9700	9700	9700	9700	0
320	20230829	154300	69605750	9700	9700	9700	9700	0
321	20230829	154200	69605750	9700	9700	9700	9700	0
322	20230829	154100	69605750	9700	9700	9700	9700	0
323	20230829	154000	69605750	9700	9700	9700	9700	0
324	20230829	153900	69605750	9700	9700	9700	9700	0
325	20230829	153800	69605750	9700	9700	9700	9700	0
326	20230829	153700	69605750	9700	9700	9700	9700	0
327	20230829	153600	69605750	9700	9700	9700	9700	0
328	20230829	153500	69605750	9700	9700	9700	9700	0
329	20230829	153400	69605750	9700	9700	9700	9700	0
330	20230829	153300	69605750	9700	9700	9700	9700	0
331	20230829	153200	69605750	9700	9700	9700	9700	0
332	20230829	153100	69605750	9700	9700	9700	9700	16
333	20230829	153000	69605750	9700	9700	9700	9700	16
334	20230829	152900	69450550	9690	9690	9690	9690	0
335	20230829	152800	69450550	9690	9690	9690	9690	0
336	20230829	152700	69450550	9690	9690	9690	9690	0
337	20230829	152600	69450550	9690	9690	9690	9690	0
338	20230829	152500	69450550	9690	9690	9690	9690	0
339	20230829	152400	69450550	9690	9690	9690	9690	0
340	20230829	152300	69450550	9690	9690	9690	9690	0
341	20230829	152200	69450550	9690	9690	9690	9690	0
342	20230829	152100	69450550	9690	9690	9690	9690	0
343	20230829	152000	69450550	9690	9690	9690	9690	0
344	20230829	151900	69450550	9690	9690	9690	9690	0
345	20230829	151800	69450550	9690	9690	9690	9690	0
346	20230829	151700	69450550	9690	9690	9690	9690	3
347	20230829	151600	69421480	9690	9690	9690	9690	0
348	20230829	151500	69421480	9690	9690	9690	9690	4
349	20230829	151400	69382720	9700	9700	9700	9700	0
350	20230829	151300	69382720	9700	9700	9700	9700	1
351	20230829	151200	69373020	9690	9690	9690	9690	0
352	20230829	151100	69373020	9690	9690	9690	9690	0
353	20230829	151000	69373020	9690	9690	9690	9690	0
354	20230829	150900	69373020	9690	9690	9690	9690	12
355	20230829	150800	69256740	9690	9690	9690	9690	0
356	20230829	150700	69256740	9690	9690	9690	9690	0
357	20230829	150600	69256740	9690	9690	9690	9690	0
358	20230829	150500	69256740	9690	9690	9690	9690	0
359	20230829	150400	69256740	9690	9690	9690	9690	0
360	20230829	150300	69256740	9690	9690	9690	9690	0
361	20230829	150200	69256740	9690	9690	9690	9690	0
362	20230829	150100	69256740	9690	9690	9690	9690	0
363	20230829	150000	69256740	9690	9690	9690	9690	5
364	20230829	145900	69208290	9690	9690	9690	9690	0
365	20230829	145800	69208290	9690	9690	9690	9690	0
366	20230829	145700	69208290	9690	9690	9690	9690	0
367	20230829	145600	69208290	9690	9690	9690	9690	4
368	20230829	145500	69169530	9690	9690	9690	9690	0
369	20230829	145400	69169530	9690	9690	9690	9690	0
370	20230829	145300	69169530	9690	9700	9700	9690	6
371	20230829	145200	69111380	9690	9690	9690	9690	0
372	20230829	145100	69111380	9690	9690	9690	9690	0
373	20230829	145000	69111380	9690	9690	9690	9690	4
374	20230829	144900	69072620	9690	9690	9690	9690	0
375	20230829	144800	69072620	9690	9690	9690	9690	0
376	20230829	144700	69072620	9690	9690	9690	9690	5
377	20230829	144600	69024170	9690	9690	9690	9690	0
378	20230829	144500	69024170	9690	9690	9690	9690	0
379	20230829	144400	69024170	9690	9690	9690	9690	4
380	20230829	144300	68985410	9690	9690	9690	9690	0
381	20230829	144200	68985410	9690	9690	9690	9690	0
382	20230829	144100	68985410	9690	9690	9690	9690	0
383	20230829	144000	68985410	9690	9690	9690	9690	5
384	20230829	143900	68936960	9690	9690	9690	9690	0
385	20230829	143800	68936960	9690	9690	9690	9690	0
386	20230829	143700	68936960	9690	9700	9700	9690	9
387	20230829	143600	68849700	9690	9690	9690	9690	0
388	20230829	143500	68849700	9690	9690	9690	9690	0
389	20230829	143400	68849700	9690	9690	9690	9690	5
390	20230829	143300	68801250	9690	9690	9690	9690	0
391	20230829	143200	68801250	9690	9690	9690	9690	0
392	20230829	143100	68801250	9690	9690	9690	9690	4
393	20230829	143000	68762490	9700	9700	9700	9700	1
394	20230829	142900	68752790	9690	9690	9690	9690	0
395	20230829	142800	68752790	9690	9690	9690	9690	5
396	20230829	142700	68704340	9690	9690	9690	9690	0
397	20230829	142600	68704340	9690	9690	9690	9690	0
398	20230829	142500	68704340	9690	9690	9690	9690	0
399	20230829	142400	68704340	9690	9690	9690	9690	4
400	20230829	142300	68665580	9690	9690	9690	9690	0
401	20230829	142200	68665580	9690	9690	9690	9690	0
402	20230829	142100	68665580	9690	9690	9690	9690	5
403	20230829	142000	68617130	9690	9690	9690	9690	0
404	20230829	141900	68617130	9690	9690	9690	9690	0
405	20230829	141800	68617130	9690	9700	9700	9690	24
406	20230829	141700	68384370	9690	9690	9690	9690	0
407	20230829	141600	68384370	9690	9690	9690	9690	3
408	20230829	141500	68355300	9690	9690	9690	9690	5
409	20230829	141400	68306850	9690	9690	9690	9690	0
410	20230829	141300	68306850	9690	9690	9690	9690	4
411	20230829	141200	68268090	9690	9690	9690	9690	4
412	20230829	141100	68229330	9700	9700	9700	9700	0
413	20230829	141000	68229330	9700	9700	9700	9700	0
414	20230829	140900	68229330	9700	9690	9700	9690	3005
415	20230829	140800	39080880	9690	9690	9690	9690	0
416	20230829	140700	39080880	9690	9690	9690	9690	0
417	20230829	140600	39080880	9690	9690	9690	9690	5
418	20230829	140500	39032430	9690	9690	9690	9690	4
419	20230829	140400	38993670	9690	9690	9690	9690	0
420	20230829	140300	38993670	9690	9690	9690	9690	0
421	20230829	140200	38993670	9690	9690	9690	9690	5
422	20230829	140100	38945220	9690	9690	9690	9690	0
423	20230829	140000	38945220	9690	9690	9690	9690	0
424	20230829	135900	38945220	9690	9690	9690	9690	4
425	20230829	135800	38906460	9700	9700	9700	9700	0
426	20230829	135700	38906460	9700	9700	9700	9700	5
427	20230829	135600	38857960	9690	9690	9690	9690	5
428	20230829	135500	38809510	9700	9700	9700	9700	0
429	20230829	135400	38809510	9700	9700	9700	9700	0
430	20230829	135300	38809510	9700	9690	9700	9690	310
431	20230829	135200	35802550	9690	9690	9690	9690	0
432	20230829	135100	35802550	9690	9690	9690	9690	0
433	20230829	135000	35802550	9690	9690	9690	9690	0
434	20230829	134900	35802550	9690	9690	9690	9690	5
435	20230829	134800	35754100	9690	9690	9690	9690	0
436	20230829	134700	35754100	9690	9690	9690	9690	0
437	20230829	134600	35754100	9690	9690	9690	9690	4
438	20230829	134500	35715340	9690	9690	9690	9690	0
439	20230829	134400	35715340	9690	9690	9690	9690	0
440	20230829	134300	35715340	9690	9690	9690	9690	5
441	20230829	134200	35666890	9690	9690	9690	9690	0
442	20230829	134100	35666890	9690	9690	9690	9690	0
443	20230829	134000	35666890	9690	9690	9690	9690	10
444	20230829	133900	35569990	9690	9690	9690	9690	0
445	20230829	133800	35569990	9690	9690	9690	9690	0
446	20230829	133700	35569990	9690	9690	9690	9690	5
447	20230829	133600	35521540	9700	9700	9700	9700	50
448	20230829	133500	35036540	9690	9690	9690	9690	0
449	20230829	133400	35036540	9690	9690	9690	9690	4
450	20230829	133300	34997780	9690	9690	9690	9690	0
451	20230829	133200	34997780	9690	9690	9690	9690	0
452	20230829	133100	34997780	9690	9690	9690	9690	0
453	20230829	133000	34997780	9690	9690	9690	9690	5
454	20230829	132900	34949330	9690	9690	9690	9690	0
455	20230829	132800	34949330	9690	9690	9690	9690	0
456	20230829	132700	34949330	9690	9690	9690	9690	4
457	20230829	132600	34910570	9690	9690	9690	9690	0
458	20230829	132500	34910570	9690	9690	9690	9690	0
459	20230829	132400	34910570	9690	9690	9690	9690	5
460	20230829	132300	34862120	9690	9690	9690	9690	0
461	20230829	132200	34862120	9690	9690	9690	9690	0
462	20230829	132100	34862120	9690	9690	9690	9690	4
463	20230829	132000	34823360	9690	9690	9690	9690	6
464	20230829	131900	34765220	9690	9690	9690	9690	0
465	20230829	131800	34765220	9690	9690	9690	9690	5
466	20230829	131700	34716770	9690	9690	9690	9690	57
467	20230829	131600	34164440	9690	9690	9690	9690	0
468	20230829	131500	34164440	9690	9690	9690	9690	0
469	20230829	131400	34164440	9690	9690	9690	9690	8
470	20230829	131300	34086920	9690	9690	9690	9690	0
471	20230829	131200	34086920	9690	9690	9690	9690	0
472	20230829	131100	34086920	9690	9690	9690	9690	5
473	20230829	131000	34038470	9690	9690	9690	9690	0
474	20230829	130900	34038470	9690	9690	9690	9690	0
475	20230829	130800	34038470	9690	9690	9690	9690	4
476	20230829	130700	33999710	9690	9690	9690	9690	0
477	20230829	130600	33999710	9690	9690	9690	9690	0
478	20230829	130500	33999710	9690	9690	9690	9690	5
479	20230829	130400	33951260	9690	9690	9690	9690	0
480	20230829	130300	33951260	9690	9690	9690	9690	0
481	20230829	130200	33951260	9690	9690	9690	9690	4
482	20230829	130100	33912500	9690	9690	9690	9690	0
483	20230829	130000	33912500	9690	9690	9690	9690	0
484	20230829	125900	33912500	9690	9690	9690	9690	5
485	20230829	125800	33864050	9690	9690	9690	9690	0
486	20230829	125700	33864050	9690	9690	9690	9690	0
487	20230829	125600	33864050	9690	9690	9690	9690	0
488	20230829	125500	33864050	9690	9690	9690	9690	4
489	20230829	125400	33825290	9690	9690	9690	9690	0
490	20230829	125300	33825290	9690	9690	9690	9690	0
491	20230829	125200	33825290	9690	9690	9690	9690	5
492	20230829	125100	33776840	9690	9690	9690	9690	0
493	20230829	125000	33776840	9690	9690	9690	9690	0
494	20230829	124900	33776840	9690	9690	9690	9690	4
495	20230829	124800	33738080	9690	9690	9690	9690	0
496	20230829	124700	33738080	9690	9690	9690	9690	0
497	20230829	124600	33738080	9690	9690	9690	9690	5
498	20230829	124500	33689630	9690	9690	9690	9690	0
499	20230829	124400	33689630	9690	9690	9690	9690	6
500	20230829	124300	33631490	9690	9690	9690	9690	4
501	20230829	124200	33592730	9690	9690	9690	9690	0
502	20230829	124100	33592730	9690	9690	9690	9690	1
503	20230829	124000	33583040	9690	9690	9690	9690	15
504	20230829	123900	33437690	9690	9690	9690	9690	5
505	20230829	123800	33389240	9700	9700	9700	9700	0
506	20230829	123700	33389240	9700	9700	9700	9700	11
507	20230829	123600	33282540	9700	9690	9700	9690	14
508	20230829	123500	33146780	9690	9690	9690	9690	0
509	20230829	123400	33146780	9690	9690	9690	9690	0
510	20230829	123300	33146780	9690	9690	9690	9690	5
511	20230829	123200	33098330	9690	9690	9690	9690	0
512	20230829	123100	33098330	9690	9690	9690	9690	0
513	20230829	123000	33098330	9690	9690	9690	9690	4
514	20230829	122900	33059570	9690	9690	9690	9690	0
515	20230829	122800	33059570	9690	9690	9690	9690	0
516	20230829	122700	33059570	9690	9690	9690	9690	5
517	20230829	122600	33011120	9690	9690	9690	9690	0
518	20230829	122500	33011120	9690	9690	9690	9690	0
519	20230829	122400	33011120	9690	9690	9690	9690	7
520	20230829	122300	32943290	9690	9690	9690	9690	0
521	20230829	122200	32943290	9690	9690	9690	9690	0
522	20230829	122100	32943290	9690	9690	9690	9690	3
523	20230829	122000	32914220	9690	9690	9690	9690	5
524	20230829	121900	32865770	9690	9690	9690	9690	0
525	20230829	121800	32865770	9690	9690	9690	9690	0
526	20230829	121700	32865770	9690	9690	9690	9690	4
527	20230829	121600	32827010	9690	9690	9690	9690	0
528	20230829	121500	32827010	9690	9690	9690	9690	0
529	20230829	121400	32827010	9690	9690	9690	9690	159
530	20230829	121300	31286300	9690	9690	9690	9690	200
531	20230829	121200	29348300	9690	9690	9690	9690	0
532	20230829	121100	29348300	9690	9690	9690	9690	4
533	20230829	121000	29309540	9690	9690	9690	9690	0
534	20230829	120900	29309540	9690	9690	9690	9690	0
535	20230829	120800	29309540	9690	9690	9690	9690	5
536	20230829	120700	29261090	9690	9690	9690	9690	4
537	20230829	120600	29222330	9690	9690	9690	9690	0
538	20230829	120500	29222330	9690	9690	9690	9690	4
539	20230829	120400	29183570	9690	9690	9690	9690	0
540	20230829	120300	29183570	9690	9690	9690	9690	0
541	20230829	120200	29183570	9690	9690	9690	9690	0
542	20230829	120100	29183570	9690	9690	9690	9690	5
543	20230829	120000	29135120	9690	9690	9690	9690	0
544	20230829	115900	29135120	9690	9690	9690	9690	0
545	20230829	115800	29135120	9690	9690	9690	9690	4
546	20230829	115700	29096360	9690	9690	9690	9690	0
547	20230829	115600	29096360	9690	9690	9690	9690	0
548	20230829	115500	29096360	9690	9690	9690	9690	5
549	20230829	115400	29047910	9690	9690	9690	9690	0
550	20230829	115300	29047910	9690	9690	9690	9690	0
551	20230829	115200	29047910	9690	9690	9690	9690	4
552	20230829	115100	29009150	9700	9700	9700	9700	1
553	20230829	115000	28999450	9690	9690	9690	9690	100
554	20230829	114900	28030450	9690	9690	9690	9690	8
555	20230829	114800	27952930	9700	9700	9700	9700	51
556	20230829	114700	27458230	9700	9700	9700	9700	0
557	20230829	114600	27458230	9700	9690	9700	9690	326
558	20230829	114500	24296070	9690	9690	9690	9690	3
559	20230829	114400	24267000	9690	9690	9690	9690	0
560	20230829	114300	24267000	9690	9690	9690	9690	0
561	20230829	114200	24267000	9690	9690	9690	9690	9
562	20230829	114100	24179790	9690	9690	9690	9690	0
563	20230829	114000	24179790	9690	9690	9690	9690	0
564	20230829	113900	24179790	9690	9690	9690	9690	4
565	20230829	113800	24141030	9690	9690	9690	9690	6
566	20230829	113700	24082890	9690	9690	9690	9690	0
567	20230829	113600	24082890	9690	9690	9690	9690	5
568	20230829	113500	24034440	9690	9690	9690	9690	0
569	20230829	113400	24034440	9690	9690	9690	9690	0
570	20230829	113300	24034440	9690	9690	9690	9690	7
571	20230829	113200	23966610	9690	9690	9690	9690	0
572	20230829	113100	23966610	9690	9690	9690	9690	0
573	20230829	113000	23966610	9690	9690	9690	9690	5
574	20230829	112900	23918160	9690	9690	9690	9690	0
575	20230829	112800	23918160	9690	9690	9690	9690	0
576	20230829	112700	23918160	9690	9690	9690	9690	4
577	20230829	112600	23879400	9690	9690	9690	9690	0
578	20230829	112500	23879400	9690	9690	9690	9690	0
579	20230829	112400	23879400	9690	9690	9690	9690	0
580	20230829	112300	23879400	9690	9690	9690	9690	5
581	20230829	112200	23830950	9690	9690	9690	9690	0
582	20230829	112100	23830950	9690	9690	9690	9690	0
583	20230829	112000	23830950	9690	9690	9690	9690	4
584	20230829	111900	23792190	9690	9690	9690	9690	0
585	20230829	111800	23792190	9690	9690	9690	9690	0
586	20230829	111700	23792190	9690	9690	9690	9690	5
587	20230829	111600	23743740	9690	9690	9690	9690	0
588	20230829	111500	23743740	9690	9690	9690	9690	0
589	20230829	111400	23743740	9690	9690	9690	9690	7
590	20230829	111300	23675910	9690	9690	9690	9690	0
591	20230829	111200	23675910	9690	9690	9690	9690	0
592	20230829	111100	23675910	9690	9690	9690	9690	4
593	20230829	111000	23637150	9690	9690	9690	9690	0
594	20230829	110900	23637150	9690	9690	9690	9690	0
595	20230829	110800	23637150	9690	9690	9690	9690	4
596	20230829	110700	23598390	9690	9690	9690	9690	0
597	20230829	110600	23598390	9690	9690	9690	9690	0
598	20230829	110500	23598390	9690	9690	9690	9690	0
599	20230829	110400	23598390	9690	9690	9690	9690	4
600	20230829	110300	23559630	9690	9690	9690	9690	0
601	20230829	110200	23559630	9690	9690	9690	9690	0
602	20230829	110100	23559630	9690	9690	9690	9690	4
603	20230829	110000	23520870	9690	9690	9690	9690	0
604	20230829	105900	23520870	9690	9690	9690	9690	0
605	20230829	105800	23520870	9690	9690	9690	9690	4
606	20230829	105700	23482110	9690	9690	9690	9690	0
607	20230829	105600	23482110	9690	9690	9690	9690	0
608	20230829	105500	23482110	9690	9690	9690	9690	4
609	20230829	105400	23443350	9700	9700	9700	9700	0
610	20230829	105300	23443350	9700	9690	9700	9690	12
611	20230829	105200	23326980	9690	9690	9690	9690	4
612	20230829	105100	23288220	9690	9690	9690	9690	0
613	20230829	105000	23288220	9690	9690	9690	9690	0
614	20230829	104900	23288220	9690	9690	9690	9690	4
615	20230829	104800	23249460	9690	9690	9690	9690	0
616	20230829	104700	23249460	9690	9690	9690	9690	0
617	20230829	104600	23249460	9690	9690	9690	9690	0
618	20230829	104500	23249460	9690	9690	9690	9690	4
619	20230829	104400	23210700	9690	9690	9690	9690	0
620	20230829	104300	23210700	9690	9690	9690	9690	0
621	20230829	104200	23210700	9690	9690	9690	9690	4
622	20230829	104100	23171940	9690	9690	9690	9690	0
623	20230829	104000	23171940	9690	9690	9690	9690	3
624	20230829	103900	23142870	9690	9690	9690	9690	4
625	20230829	103800	23104110	9700	9700	9700	9700	0
626	20230829	103700	23104110	9700	9700	9700	9700	300
627	20230829	103600	20194110	9690	9690	9690	9690	4
628	20230829	103500	20155350	9690	9690	9690	9690	3
629	20230829	103400	20126280	9690	9690	9690	9690	0
630	20230829	103300	20126280	9690	9690	9690	9690	4
631	20230829	103200	20087520	9690	9690	9690	9690	0
632	20230829	103100	20087520	9690	9690	9690	9690	0
633	20230829	103000	20087520	9690	9690	9690	9690	4
634	20230829	102900	20048760	9690	9690	9690	9690	0
635	20230829	102800	20048760	9690	9690	9690	9690	0
636	20230829	102700	20048760	9690	9690	9690	9690	0
637	20230829	102600	20048760	9690	9690	9690	9690	4
638	20230829	102500	20010000	9690	9690	9690	9690	0
639	20230829	102400	20010000	9690	9690	9690	9690	0
640	20230829	102300	20010000	9690	9690	9690	9690	5
641	20230829	102200	19961550	9690	9690	9690	9690	0
642	20230829	102100	19961550	9690	9690	9690	9690	0
643	20230829	102000	19961550	9690	9690	9690	9690	28
644	20230829	101900	19690230	9690	9690	9690	9690	0
645	20230829	101800	19690230	9690	9690	9690	9690	3
646	20230829	101700	19661160	9690	9690	9690	9690	4
647	20230829	101600	19622400	9690	9690	9690	9690	0
648	20230829	101500	19622400	9690	9690	9690	9690	0
649	20230829	101400	19622400	9690	9690	9690	9690	4
650	20230829	101300	19583640	9690	9690	9690	9690	3
651	20230829	101200	19554570	9690	9690	9690	9690	4
652	20230829	101100	19515810	9690	9690	9690	9690	4
653	20230829	101000	19477050	9690	9690	9690	9690	0
654	20230829	100900	19477050	9690	9690	9690	9690	4
655	20230829	100800	19438290	9690	9690	9690	9690	0
656	20230829	100700	19438290	9690	9690	9690	9690	4
657	20230829	100600	19399530	9690	9690	9690	9690	0
658	20230829	100500	19399530	9690	9690	9690	9690	0
659	20230829	100400	19399530	9690	9690	9690	9690	1031
660	20230829	100300	9409140	9690	9690	9690	9690	0
661	20230829	100200	9409140	9690	9690	9690	9690	0
662	20230829	100100	9409140	9690	9690	9690	9690	4
663	20230829	100000	9370380	9690	9690	9690	9690	0
664	20230829	095900	9370380	9690	9690	9690	9690	0
665	20230829	095800	9370380	9690	9690	9690	9690	4
666	20230829	095700	9331620	9690	9690	9690	9690	0
667	20230829	095600	9331620	9690	9690	9690	9690	0
668	20230829	095500	9331620	9690	9690	9690	9690	4
669	20230829	095400	9292860	9690	9690	9690	9690	5
670	20230829	095300	9244410	9690	9690	9690	9690	4
671	20230829	095200	9205650	9690	9690	9690	9690	4
672	20230829	095100	9166890	9690	9690	9690	9690	0
673	20230829	095000	9166890	9690	9690	9690	9690	0
674	20230829	094900	9166890	9690	9690	9690	9690	0
675	20230829	094800	9166890	9690	9690	9690	9690	4
676	20230829	094700	9128130	9690	9690	9690	9690	9
677	20230829	094600	9040920	9690	9690	9690	9690	0
678	20230829	094500	9040920	9690	9690	9690	9690	4
679	20230829	094400	9002160	9690	9690	9690	9690	0
680	20230829	094300	9002160	9690	9690	9690	9690	0
681	20230829	094200	9002160	9690	9690	9690	9690	0
682	20230829	094100	9002160	9690	9690	9690	9690	3
683	20230829	094000	8973090	9700	9700	9700	9700	0
684	20230829	093900	8973090	9700	9700	9700	9700	0
685	20230829	093800	8973090	9700	9700	9700	9700	0
686	20230829	093700	8973090	9700	9700	9700	9700	0
687	20230829	093600	8973090	9700	9700	9700	9700	0
688	20230829	093500	8973090	9700	9700	9700	9700	1
689	20230829	093400	8963390	9700	9700	9700	9700	0
690	20230829	093300	8963390	9700	9700	9700	9700	0
691	20230829	093200	8963390	9700	9700	9700	9700	0
692	20230829	093100	8963390	9700	9690	9700	9690	5
693	20230829	093000	8914920	9690	9690	9690	9690	0
694	20230829	092900	8914920	9690	9690	9690	9690	0
695	20230829	092800	8914920	9690	9690	9690	9690	0
696	20230829	092700	8914920	9690	9690	9690	9690	0
697	20230829	092600	8914920	9690	9690	9690	9690	0
698	20230829	092500	8914920	9690	9690	9690	9690	0
699	20230829	092400	8914920	9690	9690	9690	9690	0
700	20230829	092300	8914920	9690	9690	9690	9690	0
701	20230829	092200	8914920	9690	9690	9690	9690	0
702	20230829	092100	8914920	9690	9690	9690	9690	0
703	20230829	092000	8914920	9690	9690	9690	9690	0
704	20230829	091900	8914920	9690	9690	9690	9690	0
705	20230829	091800	8914920	9690	9690	9690	9690	0
706	20230829	091700	8914920	9690	9690	9690	9690	4
707	20230829	091600	8876160	9690	9690	9690	9690	0
708	20230829	091500	8876160	9690	9690	9690	9690	0
709	20230829	091400	8876160	9690	9690	9690	9690	0
710	20230829	091300	8876160	9690	9690	9690	9690	0
711	20230829	091200	8876160	9690	9690	9690	9690	0
712	20230829	091100	8876160	9690	9690	9690	9690	0
713	20230829	091000	8876160	9690	9690	9690	9690	0
714	20230829	090900	8876160	9690	9690	9690	9690	0
715	20230829	090800	8876160	9690	9690	9690	9690	0
716	20230829	090700	8876160	9690	9690	9690	9690	853
717	20230829	090600	610590	9690	9690	9690	9690	5
718	20230829	090500	562140	9690	9690	9690	9690	0
719	20230829	090400	562140	9690	9690	9690	9690	0
720	20230829	090300	562140	9690	9700	9700	9690	58
721	20230829	090200	0	9700	9700	9700	9700	0
722	20230829	090100	0	9700	9700	9700	9700	0
723	20230829	090000	0	9700	9700	9700	9700	0