KissMeData/448740/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	205800	23772920	9700	9700	9700	9700	13
3	20230908	205700	23772920	9700	9700	9700	9700	0
4	20230908	205600	23772920	9700	9700	9700	9700	0
5	20230908	205500	23772920	9700	9700	9700	9700	0
6	20230908	205400	23772920	9700	9700	9700	9700	0
7	20230908	205300	23772920	9700	9700	9700	9700	0
8	20230908	205200	23772920	9700	9700	9700	9700	0
9	20230908	205100	23772920	9700	9700	9700	9700	0
10	20230908	205000	23772920	9700	9700	9700	9700	0
11	20230908	204900	23772920	9700	9700	9700	9700	0
12	20230908	204800	23772920	9700	9700	9700	9700	0
13	20230908	204700	23772920	9700	9700	9700	9700	0
14	20230908	204600	23772920	9700	9700	9700	9700	0
15	20230908	204500	23772920	9700	9700	9700	9700	0
16	20230908	204400	23772920	9700	9700	9700	9700	0
17	20230908	204300	23772920	9700	9700	9700	9700	0
18	20230908	204200	23772920	9700	9700	9700	9700	0
19	20230908	204100	23772920	9700	9700	9700	9700	0
20	20230908	204000	23772920	9700	9700	9700	9700	0
21	20230908	203900	23772920	9700	9700	9700	9700	0
22	20230908	203800	23772920	9700	9700	9700	9700	0
23	20230908	203700	23772920	9700	9700	9700	9700	0
24	20230908	203600	23772920	9700	9700	9700	9700	0
25	20230908	203500	23772920	9700	9700	9700	9700	0
26	20230908	203400	23772920	9700	9700	9700	9700	0
27	20230908	203300	23772920	9700	9700	9700	9700	0
28	20230908	203200	23772920	9700	9700	9700	9700	0
29	20230908	203100	23772920	9700	9700	9700	9700	0
30	20230908	203000	23772920	9700	9700	9700	9700	0
31	20230908	202900	23772920	9700	9700	9700	9700	0
32	20230908	202800	23772920	9700	9700	9700	9700	13
33	20230908	202700	23772920	9700	9700	9700	9700	0
34	20230908	202600	23772920	9700	9700	9700	9700	0
35	20230908	202500	23772920	9700	9700	9700	9700	0
36	20230908	202400	23772920	9700	9700	9700	9700	0
37	20230908	202300	23772920	9700	9700	9700	9700	0
38	20230908	202200	23772920	9700	9700	9700	9700	0
39	20230908	202100	23772920	9700	9700	9700	9700	0
40	20230908	202000	23772920	9700	9700	9700	9700	0
41	20230908	201900	23772920	9700	9700	9700	9700	0
42	20230908	201800	23772920	9700	9700	9700	9700	0
43	20230908	201700	23772920	9700	9700	9700	9700	0
44	20230908	201600	23772920	9700	9700	9700	9700	0
45	20230908	201500	23772920	9700	9700	9700	9700	0
46	20230908	201400	23772920	9700	9700	9700	9700	0
47	20230908	201300	23772920	9700	9700	9700	9700	0
48	20230908	201200	23772920	9700	9700	9700	9700	0
49	20230908	201100	23772920	9700	9700	9700	9700	0
50	20230908	201000	23772920	9700	9700	9700	9700	0
51	20230908	200900	23772920	9700	9700	9700	9700	0
52	20230908	200800	23772920	9700	9700	9700	9700	0
53	20230908	200700	23772920	9700	9700	9700	9700	0
54	20230908	200600	23772920	9700	9700	9700	9700	0
55	20230908	200500	23772920	9700	9700	9700	9700	0
56	20230908	200400	23772920	9700	9700	9700	9700	0
57	20230908	200300	23772920	9700	9700	9700	9700	0
58	20230908	200200	23772920	9700	9700	9700	9700	0
59	20230908	200100	23772920	9700	9700	9700	9700	0
60	20230908	200000	23772920	9700	9700	9700	9700	0
61	20230908	195900	23772920	9700	9700	9700	9700	0
62	20230908	195800	23772920	9700	9700	9700	9700	13
63	20230908	195700	23772920	9700	9700	9700	9700	0
64	20230908	195600	23772920	9700	9700	9700	9700	0
65	20230908	195500	23772920	9700	9700	9700	9700	0
66	20230908	195400	23772920	9700	9700	9700	9700	0
67	20230908	195300	23772920	9700	9700	9700	9700	0
68	20230908	195200	23772920	9700	9700	9700	9700	0
69	20230908	195100	23772920	9700	9700	9700	9700	0
70	20230908	195000	23772920	9700	9700	9700	9700	0
71	20230908	194900	23772920	9700	9700	9700	9700	0
72	20230908	194800	23772920	9700	9700	9700	9700	0
73	20230908	194700	23772920	9700	9700	9700	9700	0
74	20230908	194600	23772920	9700	9700	9700	9700	0
75	20230908	194500	23772920	9700	9700	9700	9700	0
76	20230908	194400	23772920	9700	9700	9700	9700	0
77	20230908	194300	23772920	9700	9700	9700	9700	0
78	20230908	194200	23772920	9700	9700	9700	9700	0
79	20230908	194100	23772920	9700	9700	9700	9700	0
80	20230908	194000	23772920	9700	9700	9700	9700	0
81	20230908	193900	23772920	9700	9700	9700	9700	0
82	20230908	193800	23772920	9700	9700	9700	9700	0
83	20230908	193700	23772920	9700	9700	9700	9700	0
84	20230908	193600	23772920	9700	9700	9700	9700	0
85	20230908	193500	23772920	9700	9700	9700	9700	0
86	20230908	193400	23772920	9700	9700	9700	9700	0
87	20230908	193300	23772920	9700	9700	9700	9700	0
88	20230908	193200	23772920	9700	9700	9700	9700	0
89	20230908	193100	23772920	9700	9700	9700	9700	0
90	20230908	193000	23772920	9700	9700	9700	9700	0
91	20230908	192900	23772920	9700	9700	9700	9700	0
92	20230908	192800	23772920	9700	9700	9700	9700	13
93	20230908	192700	23772920	9700	9700	9700	9700	0
94	20230908	192600	23772920	9700	9700	9700	9700	0
95	20230908	192500	23772920	9700	9700	9700	9700	0
96	20230908	192400	23772920	9700	9700	9700	9700	0
97	20230908	192300	23772920	9700	9700	9700	9700	0
98	20230908	192200	23772920	9700	9700	9700	9700	0
99	20230908	192100	23772920	9700	9700	9700	9700	0
100	20230908	192000	23772920	9700	9700	9700	9700	0
101	20230908	191900	23772920	9700	9700	9700	9700	0
102	20230908	191800	23772920	9700	9700	9700	9700	0
103	20230908	191700	23772920	9700	9700	9700	9700	0
104	20230908	191600	23772920	9700	9700	9700	9700	0
105	20230908	191500	23772920	9700	9700	9700	9700	0
106	20230908	191400	23772920	9700	9700	9700	9700	0
107	20230908	191300	23772920	9700	9700	9700	9700	0
108	20230908	191200	23772920	9700	9700	9700	9700	0
109	20230908	191100	23772920	9700	9700	9700	9700	0
110	20230908	191000	23772920	9700	9700	9700	9700	0
111	20230908	190900	23772920	9700	9700	9700	9700	0
112	20230908	190800	23772920	9700	9700	9700	9700	0
113	20230908	190700	23772920	9700	9700	9700	9700	0
114	20230908	190600	23772920	9700	9700	9700	9700	0
115	20230908	190500	23772920	9700	9700	9700	9700	0
116	20230908	190400	23772920	9700	9700	9700	9700	0
117	20230908	190300	23772920	9700	9700	9700	9700	0
118	20230908	190200	23772920	9700	9700	9700	9700	0
119	20230908	190100	23772920	9700	9700	9700	9700	0
120	20230908	190000	23772920	9700	9700	9700	9700	0
121	20230908	185900	23772920	9700	9700	9700	9700	0
122	20230908	185800	23772920	9700	9700	9700	9700	13
123	20230908	185700	23772920	9700	9700	9700	9700	0
124	20230908	185600	23772920	9700	9700	9700	9700	0
125	20230908	185500	23772920	9700	9700	9700	9700	0
126	20230908	185400	23772920	9700	9700	9700	9700	0
127	20230908	185300	23772920	9700	9700	9700	9700	0
128	20230908	185200	23772920	9700	9700	9700	9700	0
129	20230908	185100	23772920	9700	9700	9700	9700	0
130	20230908	185000	23772920	9700	9700	9700	9700	0
131	20230908	184900	23772920	9700	9700	9700	9700	0
132	20230908	184800	23772920	9700	9700	9700	9700	0
133	20230908	184700	23772920	9700	9700	9700	9700	0
134	20230908	184600	23772920	9700	9700	9700	9700	0
135	20230908	184500	23772920	9700	9700	9700	9700	0
136	20230908	184400	23772920	9700	9700	9700	9700	0
137	20230908	184300	23772920	9700	9700	9700	9700	0
138	20230908	184200	23772920	9700	9700	9700	9700	0
139	20230908	184100	23772920	9700	9700	9700	9700	0
140	20230908	184000	23772920	9700	9700	9700	9700	0
141	20230908	183900	23772920	9700	9700	9700	9700	0
142	20230908	183800	23772920	9700	9700	9700	9700	0
143	20230908	183700	23772920	9700	9700	9700	9700	0
144	20230908	183600	23772920	9700	9700	9700	9700	0
145	20230908	183500	23772920	9700	9700	9700	9700	0
146	20230908	183400	23772920	9700	9700	9700	9700	0
147	20230908	183300	23772920	9700	9700	9700	9700	0
148	20230908	183200	23772920	9700	9700	9700	9700	0
149	20230908	183100	23772920	9700	9700	9700	9700	0
150	20230908	183000	23772920	9700	9700	9700	9700	0
151	20230908	182900	23772920	9700	9700	9700	9700	0
152	20230908	182800	23772920	9700	9700	9700	9700	13
153	20230908	182700	23772920	9700	9700	9700	9700	0
154	20230908	182600	23772920	9700	9700	9700	9700	0
155	20230908	182500	23772920	9700	9700	9700	9700	0
156	20230908	182400	23772920	9700	9700	9700	9700	0
157	20230908	182300	23772920	9700	9700	9700	9700	0
158	20230908	182200	23772920	9700	9700	9700	9700	0
159	20230908	182100	23772920	9700	9700	9700	9700	0
160	20230908	182000	23772920	9700	9700	9700	9700	0
161	20230908	181900	23772920	9700	9700	9700	9700	0
162	20230908	181800	23772920	9700	9700	9700	9700	0
163	20230908	181700	23772920	9700	9700	9700	9700	0
164	20230908	181600	23772920	9700	9700	9700	9700	0
165	20230908	181500	23772920	9700	9700	9700	9700	0
166	20230908	181400	23772920	9700	9700	9700	9700	0
167	20230908	181300	23772920	9700	9700	9700	9700	0
168	20230908	181200	23772920	9700	9700	9700	9700	0
169	20230908	181100	23772920	9700	9700	9700	9700	0
170	20230908	181000	23772920	9700	9700	9700	9700	0
171	20230908	180900	23772920	9700	9700	9700	9700	0
172	20230908	180800	23772920	9700	9700	9700	9700	0
173	20230908	180700	23772920	9700	9700	9700	9700	0
174	20230908	180600	23772920	9700	9700	9700	9700	0
175	20230908	180500	23772920	9700	9700	9700	9700	0
176	20230908	180400	23772920	9700	9700	9700	9700	0
177	20230908	180300	23772920	9700	9700	9700	9700	0
178	20230908	180200	23772920	9700	9700	9700	9700	0
179	20230908	180100	23772920	9700	9700	9700	9700	0
180	20230908	180000	23772920	9700	9700	9700	9700	0
181	20230908	175900	23772920	9700	9700	9700	9700	0
182	20230908	175800	23772920	9700	9700	9700	9700	13
183	20230908	175700	23772920	9700	9700	9700	9700	0
184	20230908	175600	23772920	9700	9700	9700	9700	0
185	20230908	175500	23772920	9700	9700	9700	9700	0
186	20230908	175400	23772920	9700	9700	9700	9700	0
187	20230908	175300	23772920	9700	9700	9700	9700	0
188	20230908	175200	23772920	9700	9700	9700	9700	0
189	20230908	175100	23772920	9700	9700	9700	9700	0
190	20230908	175000	23772920	9700	9700	9700	9700	0
191	20230908	174900	23772920	9700	9700	9700	9700	0
192	20230908	174800	23772920	9700	9700	9700	9700	0
193	20230908	174700	23772920	9700	9700	9700	9700	0
194	20230908	174600	23772920	9700	9700	9700	9700	0
195	20230908	174500	23772920	9700	9700	9700	9700	0
196	20230908	174400	23772920	9700	9700	9700	9700	0
197	20230908	174300	23772920	9700	9700	9700	9700	0
198	20230908	174200	23772920	9700	9700	9700	9700	0
199	20230908	174100	23772920	9700	9700	9700	9700	0
200	20230908	174000	23772920	9700	9700	9700	9700	0
201	20230908	173900	23772920	9700	9700	9700	9700	0
202	20230908	173800	23772920	9700	9700	9700	9700	0
203	20230908	173700	23772920	9700	9700	9700	9700	0
204	20230908	173600	23772920	9700	9700	9700	9700	0
205	20230908	173500	23772920	9700	9700	9700	9700	0
206	20230908	173400	23772920	9700	9700	9700	9700	0
207	20230908	173300	23772920	9700	9700	9700	9700	0
208	20230908	173200	23772920	9700	9700	9700	9700	0
209	20230908	173100	23772920	9700	9700	9700	9700	0
210	20230908	173000	23772920	9700	9700	9700	9700	0
211	20230908	172900	23772920	9700	9700	9700	9700	0
212	20230908	172800	23772920	9700	9700	9700	9700	13
213	20230908	172700	23772920	9700	9700	9700	9700	0
214	20230908	172600	23772920	9700	9700	9700	9700	0
215	20230908	172500	23772920	9700	9700	9700	9700	0
216	20230908	172400	23772920	9700	9700	9700	9700	0
217	20230908	172300	23772920	9700	9700	9700	9700	0
218	20230908	172200	23772920	9700	9700	9700	9700	0
219	20230908	172100	23772920	9700	9700	9700	9700	0
220	20230908	172000	23772920	9700	9700	9700	9700	0
221	20230908	171900	23772920	9700	9700	9700	9700	0
222	20230908	171800	23772920	9700	9700	9700	9700	0
223	20230908	171700	23772920	9700	9700	9700	9700	0
224	20230908	171600	23772920	9700	9700	9700	9700	0
225	20230908	171500	23772920	9700	9700	9700	9700	0
226	20230908	171400	23772920	9700	9700	9700	9700	0
227	20230908	171300	23772920	9700	9700	9700	9700	0
228	20230908	171200	23772920	9700	9700	9700	9700	0
229	20230908	171100	23772920	9700	9700	9700	9700	0
230	20230908	171000	23772920	9700	9700	9700	9700	0
231	20230908	170900	23772920	9700	9700	9700	9700	0
232	20230908	170800	23772920	9700	9700	9700	9700	0
233	20230908	170700	23772920	9700	9700	9700	9700	0
234	20230908	170600	23772920	9700	9700	9700	9700	0
235	20230908	170500	23772920	9700	9700	9700	9700	0
236	20230908	170400	23772920	9700	9700	9700	9700	0
237	20230908	170300	23772920	9700	9700	9700	9700	0
238	20230908	170200	23772920	9700	9700	9700	9700	0
239	20230908	170100	23772920	9700	9700	9700	9700	0
240	20230908	170000	23772920	9700	9700	9700	9700	0
241	20230908	165900	23772920	9700	9700	9700	9700	0
242	20230908	165800	23772920	9700	9700	9700	9700	13
243	20230908	165700	23772920	9700	9700	9700	9700	0
244	20230908	165600	23772920	9700	9700	9700	9700	0
245	20230908	165500	23772920	9700	9700	9700	9700	0
246	20230908	165400	23772920	9700	9700	9700	9700	0
247	20230908	165300	23772920	9700	9700	9700	9700	0
248	20230908	165200	23772920	9700	9700	9700	9700	0
249	20230908	165100	23772920	9700	9700	9700	9700	0
250	20230908	165000	23772920	9700	9700	9700	9700	0
251	20230908	164900	23772920	9700	9700	9700	9700	0
252	20230908	164800	23772920	9700	9700	9700	9700	0
253	20230908	164700	23772920	9700	9700	9700	9700	0
254	20230908	164600	23772920	9700	9700	9700	9700	0
255	20230908	164500	23772920	9700	9700	9700	9700	0
256	20230908	164400	23772920	9700	9700	9700	9700	0
257	20230908	164300	23772920	9700	9700	9700	9700	0
258	20230908	164200	23772920	9700	9700	9700	9700	0
259	20230908	164100	23772920	9700	9700	9700	9700	0
260	20230908	164000	23772920	9700	9700	9700	9700	0
261	20230908	163900	23772920	9700	9700	9700	9700	0
262	20230908	163800	23772920	9700	9700	9700	9700	0
263	20230908	163700	23772920	9700	9700	9700	9700	0
264	20230908	163600	23772920	9700	9700	9700	9700	0
265	20230908	163500	23772920	9700	9700	9700	9700	0
266	20230908	163400	23772920	9700	9700	9700	9700	0
267	20230908	163300	23772920	9700	9700	9700	9700	0
268	20230908	163200	23772920	9700	9700	9700	9700	0
269	20230908	163100	23772920	9700	9700	9700	9700	0
270	20230908	163000	23772920	9700	9700	9700	9700	0
271	20230908	162900	23772920	9700	9700	9700	9700	0
272	20230908	162800	23772920	9700	9700	9700	9700	13
273	20230908	162700	23772920	9700	9700	9700	9700	0
274	20230908	162600	23772920	9700	9700	9700	9700	0
275	20230908	162500	23772920	9700	9700	9700	9700	0
276	20230908	162400	23772920	9700	9700	9700	9700	0
277	20230908	162300	23772920	9700	9700	9700	9700	0
278	20230908	162200	23772920	9700	9700	9700	9700	0
279	20230908	162100	23772920	9700	9700	9700	9700	0
280	20230908	162000	23772920	9700	9700	9700	9700	0
281	20230908	161900	23772920	9700	9700	9700	9700	0
282	20230908	161800	23772920	9700	9700	9700	9700	0
283	20230908	161700	23772920	9700	9700	9700	9700	0
284	20230908	161600	23772920	9700	9700	9700	9700	0
285	20230908	161500	23772920	9700	9700	9700	9700	0
286	20230908	161400	23772920	9700	9700	9700	9700	0
287	20230908	161300	23772920	9700	9700	9700	9700	0
288	20230908	161200	23772920	9700	9700	9700	9700	0
289	20230908	161100	23772920	9700	9700	9700	9700	0
290	20230908	161000	23772920	9700	9700	9700	9700	0
291	20230908	160900	23772920	9700	9700	9700	9700	0
292	20230908	160800	23772920	9700	9700	9700	9700	0
293	20230908	160700	23772920	9700	9700	9700	9700	0
294	20230908	160600	23772920	9700	9700	9700	9700	0
295	20230908	160500	23772920	9700	9700	9700	9700	0
296	20230908	160400	23772920	9700	9700	9700	9700	0
297	20230908	160300	23772920	9700	9700	9700	9700	0
298	20230908	160200	23772920	9700	9700	9700	9700	0
299	20230908	160100	23772920	9700	9700	9700	9700	0
300	20230908	160000	23772920	9700	9700	9700	9700	0
301	20230908	155900	23772920	9700	9700	9700	9700	0
302	20230908	155800	23772920	9700	9700	9700	9700	13
303	20230908	155700	23772920	9700	9700	9700	9700	0
304	20230908	155600	23772920	9700	9700	9700	9700	0
305	20230908	155500	23772920	9700	9700	9700	9700	0
306	20230908	155400	23772920	9700	9700	9700	9700	0
307	20230908	155300	23772920	9700	9700	9700	9700	0
308	20230908	155200	23772920	9700	9700	9700	9700	0
309	20230908	155100	23772920	9700	9700	9700	9700	0
310	20230908	155000	23772920	9700	9700	9700	9700	0
311	20230908	154900	23772920	9700	9700	9700	9700	0
312	20230908	154800	23772920	9700	9700	9700	9700	0
313	20230908	154700	23772920	9700	9700	9700	9700	0
314	20230908	154600	23772920	9700	9700	9700	9700	0
315	20230908	154500	23772920	9700	9700	9700	9700	0
316	20230908	154400	23772920	9700	9700	9700	9700	0
317	20230908	154300	23772920	9700	9700	9700	9700	0
318	20230908	154200	23772920	9700	9700	9700	9700	0
319	20230908	154100	23772920	9700	9700	9700	9700	0
320	20230908	154000	23772920	9700	9700	9700	9700	0
321	20230908	153900	23772920	9700	9700	9700	9700	0
322	20230908	153800	23772920	9700	9700	9700	9700	0
323	20230908	153700	23772920	9700	9700	9700	9700	0
324	20230908	153600	23772920	9700	9700	9700	9700	0
325	20230908	153500	23772920	9700	9700	9700	9700	0
326	20230908	153400	23772920	9700	9700	9700	9700	0
327	20230908	153300	23772920	9700	9700	9700	9700	0
328	20230908	153200	23772920	9700	9700	9700	9700	0
329	20230908	153100	23772920	9700	9700	9700	9700	0
330	20230908	153000	23772920	9700	9700	9700	9700	13
331	20230908	152900	23646820	9700	9700	9700	9700	0
332	20230908	152800	23646820	9700	9700	9700	9700	0
333	20230908	152700	23646820	9700	9700	9700	9700	0
334	20230908	152600	23646820	9700	9700	9700	9700	0
335	20230908	152500	23646820	9700	9700	9700	9700	0
336	20230908	152400	23646820	9700	9700	9700	9700	0
337	20230908	152300	23646820	9700	9700	9700	9700	0
338	20230908	152200	23646820	9700	9700	9700	9700	0
339	20230908	152100	23646820	9700	9700	9700	9700	0
340	20230908	152000	23646820	9700	9700	9700	9700	0
341	20230908	151900	23646820	9700	9700	9700	9700	1
342	20230908	151800	23637120	9690	9690	9690	9690	0
343	20230908	151700	23637120	9690	9690	9690	9690	0
344	20230908	151600	23637120	9690	9690	9690	9690	0
345	20230908	151500	23637120	9690	9690	9690	9690	4
346	20230908	151400	23598360	9700	9700	9700	9700	0
347	20230908	151300	23598360	9700	9700	9700	9700	0
348	20230908	151200	23598360	9700	9700	9700	9700	0
349	20230908	151100	23598360	9700	9700	9700	9700	0
350	20230908	151000	23598360	9700	9700	9700	9700	0
351	20230908	150900	23598360	9700	9700	9700	9700	30
352	20230908	150800	23307360	9700	9700	9700	9700	1
353	20230908	150700	23297660	9700	9700	9700	9700	0
354	20230908	150600	23297660	9700	9700	9700	9700	0
355	20230908	150500	23297660	9700	9700	9700	9700	0
356	20230908	150400	23297660	9700	9700	9700	9700	1
357	20230908	150300	23287960	9690	9690	9690	9690	0
358	20230908	150200	23287960	9690	9690	9690	9690	0
359	20230908	150100	23287960	9690	9690	9690	9690	0
360	20230908	150000	23287960	9690	9690	9690	9690	0
361	20230908	145900	23287960	9690	9690	9690	9690	0
362	20230908	145800	23287960	9690	9690	9690	9690	0
363	20230908	145700	23287960	9690	9690	9690	9690	0
364	20230908	145600	23287960	9690	9690	9690	9690	0
365	20230908	145500	23287960	9690	9690	9690	9690	0
366	20230908	145400	23287960	9690	9690	9690	9690	0
367	20230908	145300	23287960	9690	9690	9690	9690	0
368	20230908	145200	23287960	9690	9690	9690	9690	0
369	20230908	145100	23287960	9690	9690	9690	9690	0
370	20230908	145000	23287960	9690	9690	9690	9690	0
371	20230908	144900	23287960	9690	9690	9690	9690	0
372	20230908	144800	23287960	9690	9690	9690	9690	0
373	20230908	144700	23287960	9690	9690	9690	9690	0
374	20230908	144600	23287960	9690	9690	9690	9690	0
375	20230908	144500	23287960	9690	9690	9690	9690	10
376	20230908	144400	23191060	9700	9700	9700	9700	0
377	20230908	144300	23191060	9700	9700	9700	9700	0
378	20230908	144200	23191060	9700	9700	9700	9700	0
379	20230908	144100	23191060	9700	9700	9700	9700	0
380	20230908	144000	23191060	9700	9700	9700	9700	0
381	20230908	143900	23191060	9700	9700	9700	9700	1
382	20230908	143800	23181360	9700	9700	9700	9700	0
383	20230908	143700	23181360	9700	9700	9700	9700	1
384	20230908	143600	23171660	9690	9690	9690	9690	0
385	20230908	143500	23171660	9690	9690	9690	9690	0
386	20230908	143400	23171660	9690	9690	9690	9690	0
387	20230908	143300	23171660	9690	9690	9690	9690	1
388	20230908	143200	23161970	9700	9700	9700	9700	0
389	20230908	143100	23161970	9700	9700	9700	9700	0
390	20230908	143000	23161970	9700	9700	9700	9700	2
391	20230908	142900	23142570	9700	9700	9700	9700	0
392	20230908	142800	23142570	9700	9700	9700	9700	0
393	20230908	142700	23142570	9700	9700	9700	9700	0
394	20230908	142600	23142570	9700	9700	9700	9700	0
395	20230908	142500	23142570	9700	9700	9700	9700	5
396	20230908	142400	23094070	9700	9700	9700	9700	0
397	20230908	142300	23094070	9700	9700	9700	9700	100
398	20230908	142200	22124070	9690	9690	9690	9690	12
399	20230908	142100	22007790	9690	9690	9690	9690	0
400	20230908	142000	22007790	9690	9690	9690	9690	0
401	20230908	141900	22007790	9690	9690	9690	9690	0
402	20230908	141800	22007790	9690	9690	9690	9690	0
403	20230908	141700	22007790	9690	9690	9690	9690	0
404	20230908	141600	22007790	9690	9690	9690	9690	0
405	20230908	141500	22007790	9690	9690	9690	9690	0
406	20230908	141400	22007790	9690	9690	9690	9690	0
407	20230908	141300	22007790	9690	9690	9690	9690	0
408	20230908	141200	22007790	9690	9690	9690	9690	0
409	20230908	141100	22007790	9690	9690	9690	9690	0
410	20230908	141000	22007790	9690	9690	9690	9690	0
411	20230908	140900	22007790	9690	9690	9690	9690	0
412	20230908	140800	22007790	9690	9690	9690	9690	0
413	20230908	140700	22007790	9690	9690	9690	9690	0
414	20230908	140600	22007790	9690	9690	9690	9690	0
415	20230908	140500	22007790	9690	9690	9690	9690	0
416	20230908	140400	22007790	9690	9690	9690	9690	0
417	20230908	140300	22007790	9690	9690	9690	9690	0
418	20230908	140200	22007790	9690	9690	9690	9690	4
419	20230908	140100	21969030	9690	9690	9690	9690	0
420	20230908	140000	21969030	9690	9690	9690	9690	0
421	20230908	135900	21969030	9690	9690	9690	9690	0
422	20230908	135800	21969030	9690	9690	9690	9690	0
423	20230908	135700	21969030	9690	9690	9690	9690	0
424	20230908	135600	21969030	9690	9690	9690	9690	0
425	20230908	135500	21969030	9690	9690	9690	9690	3
426	20230908	135400	21939960	9690	9690	9690	9690	3
427	20230908	135300	21910890	9690	9690	9690	9690	0
428	20230908	135200	21910890	9690	9690	9690	9690	0
429	20230908	135100	21910890	9690	9690	9690	9690	0
430	20230908	135000	21910890	9690	9690	9690	9690	0
431	20230908	134900	21910890	9690	9690	9690	9690	0
432	20230908	134800	21910890	9690	9690	9690	9690	0
433	20230908	134700	21910890	9690	9690	9690	9690	3
434	20230908	134600	21881820	9690	9690	9690	9690	0
435	20230908	134500	21881820	9690	9690	9690	9690	3
436	20230908	134400	21852750	9690	9690	9690	9690	0
437	20230908	134300	21852750	9690	9690	9690	9690	0
438	20230908	134200	21852750	9690	9690	9690	9690	0
439	20230908	134100	21852750	9690	9690	9690	9690	0
440	20230908	134000	21852750	9690	9690	9690	9690	0
441	20230908	133900	21852750	9690	9690	9690	9690	28
442	20230908	133800	21581430	9700	9700	9700	9700	0
443	20230908	133700	21581430	9700	9700	9700	9700	0
444	20230908	133600	21581430	9700	9700	9700	9700	0
445	20230908	133500	21581430	9700	9700	9700	9700	0
446	20230908	133400	21581430	9700	9700	9700	9700	0
447	20230908	133300	21581430	9700	9700	9700	9700	0
448	20230908	133200	21581430	9700	9700	9700	9700	0
449	20230908	133100	21581430	9700	9700	9700	9700	0
450	20230908	133000	21581430	9700	9700	9700	9700	0
451	20230908	132900	21581430	9700	9700	9700	9700	0
452	20230908	132800	21581430	9700	9700	9700	9700	0
453	20230908	132700	21581430	9700	9700	9700	9700	0
454	20230908	132600	21581430	9700	9700	9700	9700	0
455	20230908	132500	21581430	9700	9700	9700	9700	0
456	20230908	132400	21581430	9700	9700	9700	9700	19
457	20230908	132300	21397130	9700	9700	9700	9700	0
458	20230908	132200	21397130	9700	9700	9700	9700	0
459	20230908	132100	21397130	9700	9700	9700	9700	0
460	20230908	132000	21397130	9700	9700	9700	9700	20
461	20230908	131900	21203130	9690	9690	9690	9690	0
462	20230908	131800	21203130	9690	9690	9690	9690	1056
463	20230908	131700	10970490	9690	9690	9690	9690	0
464	20230908	131600	10970490	9690	9690	9690	9690	0
465	20230908	131500	10970490	9690	9690	9690	9690	0
466	20230908	131400	10970490	9690	9690	9690	9690	0
467	20230908	131300	10970490	9690	9690	9690	9690	0
468	20230908	131200	10970490	9690	9690	9690	9690	0
469	20230908	131100	10970490	9690	9690	9690	9690	0
470	20230908	131000	10970490	9690	9690	9690	9690	3
471	20230908	130900	10941420	9700	9700	9700	9700	0
472	20230908	130800	10941420	9700	9700	9700	9700	6
473	20230908	130700	10883220	9700	9700	9700	9700	1
474	20230908	130600	10873520	9690	9690	9690	9690	0
475	20230908	130500	10873520	9690	9690	9690	9690	0
476	20230908	130400	10873520	9690	9690	9690	9690	0
477	20230908	130300	10873520	9690	9690	9690	9690	0
478	20230908	130200	10873520	9690	9690	9690	9690	0
479	20230908	130100	10873520	9690	9690	9690	9690	0
480	20230908	130000	10873520	9690	9690	9690	9690	0
481	20230908	125900	10873520	9690	9690	9690	9690	0
482	20230908	125800	10873520	9690	9690	9690	9690	0
483	20230908	125700	10873520	9690	9690	9690	9690	0
484	20230908	125600	10873520	9690	9690	9690	9690	0
485	20230908	125500	10873520	9690	9690	9690	9690	0
486	20230908	125400	10873520	9690	9690	9690	9690	0
487	20230908	125300	10873520	9690	9690	9690	9690	0
488	20230908	125200	10873520	9690	9690	9690	9690	0
489	20230908	125100	10873520	9690	9690	9690	9690	0
490	20230908	125000	10873520	9690	9690	9690	9690	0
491	20230908	124900	10873520	9690	9690	9690	9690	0
492	20230908	124800	10873520	9690	9690	9690	9690	0
493	20230908	124700	10873520	9690	9690	9690	9690	0
494	20230908	124600	10873520	9690	9690	9690	9690	0
495	20230908	124500	10873520	9690	9690	9690	9690	0
496	20230908	124400	10873520	9690	9690	9690	9690	0
497	20230908	124300	10873520	9690	9690	9690	9690	0
498	20230908	124200	10873520	9690	9690	9690	9690	0
499	20230908	124100	10873520	9690	9690	9690	9690	0
500	20230908	124000	10873520	9690	9690	9690	9690	0
501	20230908	123900	10873520	9690	9690	9690	9690	0
502	20230908	123800	10873520	9690	9690	9690	9690	0
503	20230908	123700	10873520	9690	9690	9690	9690	0
504	20230908	123600	10873520	9690	9690	9690	9690	3
505	20230908	123500	10844450	9690	9690	9690	9690	15
506	20230908	123400	10699100	9700	9700	9700	9700	0
507	20230908	123300	10699100	9700	9700	9700	9700	0
508	20230908	123200	10699100	9700	9700	9700	9700	0
509	20230908	123100	10699100	9700	9700	9700	9700	0
510	20230908	123000	10699100	9700	9700	9700	9700	0
511	20230908	122900	10699100	9700	9700	9700	9700	0
512	20230908	122800	10699100	9700	9700	9700	9700	0
513	20230908	122700	10699100	9700	9700	9700	9700	0
514	20230908	122600	10699100	9700	9700	9700	9700	1
515	20230908	122500	10689400	9700	9700	9700	9700	0
516	20230908	122400	10689400	9700	9700	9700	9700	0
517	20230908	122300	10689400	9700	9700	9700	9700	0
518	20230908	122200	10689400	9700	9700	9700	9700	0
519	20230908	122100	10689400	9700	9700	9700	9700	0
520	20230908	122000	10689400	9700	9700	9700	9700	0
521	20230908	121900	10689400	9700	9700	9700	9700	0
522	20230908	121800	10689400	9700	9700	9700	9700	0
523	20230908	121700	10689400	9700	9700	9700	9700	11
524	20230908	121600	10582700	9690	9690	9690	9690	0
525	20230908	121500	10582700	9690	9690	9690	9690	0
526	20230908	121400	10582700	9690	9690	9690	9690	0
527	20230908	121300	10582700	9690	9690	9690	9690	0
528	20230908	121200	10582700	9690	9690	9690	9690	0
529	20230908	121100	10582700	9690	9690	9690	9690	0
530	20230908	121000	10582700	9690	9690	9690	9690	0
531	20230908	120900	10582700	9690	9690	9690	9690	0
532	20230908	120800	10582700	9690	9690	9690	9690	0
533	20230908	120700	10582700	9690	9690	9690	9690	0
534	20230908	120600	10582700	9690	9690	9690	9690	0
535	20230908	120500	10582700	9690	9690	9690	9690	0
536	20230908	120400	10582700	9690	9690	9690	9690	0
537	20230908	120300	10582700	9690	9690	9690	9690	0
538	20230908	120200	10582700	9690	9690	9690	9690	0
539	20230908	120100	10582700	9690	9690	9690	9690	0
540	20230908	120000	10582700	9690	9690	9690	9690	0
541	20230908	115900	10582700	9690	9690	9690	9690	0
542	20230908	115800	10582700	9690	9690	9690	9690	0
543	20230908	115700	10582700	9690	9690	9690	9690	0
544	20230908	115600	10582700	9690	9690	9690	9690	0
545	20230908	115500	10582700	9690	9690	9690	9690	0
546	20230908	115400	10582700	9690	9690	9690	9690	0
547	20230908	115300	10582700	9690	9690	9690	9690	0
548	20230908	115200	10582700	9690	9690	9690	9690	0
549	20230908	115100	10582700	9690	9690	9690	9690	0
550	20230908	115000	10582700	9690	9690	9690	9690	0
551	20230908	114900	10582700	9690	9690	9690	9690	0
552	20230908	114800	10582700	9690	9690	9690	9690	0
553	20230908	114700	10582700	9690	9690	9690	9690	0
554	20230908	114600	10582700	9690	9690	9690	9690	0
555	20230908	114500	10582700	9690	9690	9690	9690	0
556	20230908	114400	10582700	9690	9690	9690	9690	0
557	20230908	114300	10582700	9690	9690	9690	9690	0
558	20230908	114200	10582700	9690	9690	9690	9690	0
559	20230908	114100	10582700	9690	9690	9690	9690	0
560	20230908	114000	10582700	9690	9690	9690	9690	4
561	20230908	113900	10543940	9690	9690	9690	9690	0
562	20230908	113800	10543940	9690	9690	9690	9690	6
563	20230908	113700	10485800	9690	9690	9690	9690	0
564	20230908	113600	10485800	9690	9690	9690	9690	0
565	20230908	113500	10485800	9690	9690	9690	9690	0
566	20230908	113400	10485800	9690	9690	9690	9690	0
567	20230908	113300	10485800	9690	9690	9690	9690	0
568	20230908	113200	10485800	9690	9690	9690	9690	0
569	20230908	113100	10485800	9690	9690	9690	9690	0
570	20230908	113000	10485800	9690	9690	9690	9690	0
571	20230908	112900	10485800	9690	9690	9690	9690	0
572	20230908	112800	10485800	9690	9690	9690	9690	0
573	20230908	112700	10485800	9690	9690	9690	9690	0
574	20230908	112600	10485800	9690	9690	9690	9690	0
575	20230908	112500	10485800	9690	9690	9690	9690	0
576	20230908	112400	10485800	9690	9690	9690	9690	0
577	20230908	112300	10485800	9690	9690	9690	9690	0
578	20230908	112200	10485800	9690	9690	9690	9690	3
579	20230908	112100	10456730	9690	9690	9690	9690	0
580	20230908	112000	10456730	9690	9690	9690	9690	0
581	20230908	111900	10456730	9690	9690	9690	9690	0
582	20230908	111800	10456730	9690	9690	9690	9690	0
583	20230908	111700	10456730	9690	9690	9690	9690	0
584	20230908	111600	10456730	9690	9690	9690	9690	0
585	20230908	111500	10456730	9690	9690	9690	9690	0
586	20230908	111400	10456730	9690	9690	9690	9690	0
587	20230908	111300	10456730	9690	9690	9690	9690	3
588	20230908	111200	10427660	9690	9690	9690	9690	0
589	20230908	111100	10427660	9690	9690	9690	9690	3
590	20230908	111000	10398590	9690	9690	9690	9690	3
591	20230908	110900	10369520	9690	9690	9690	9690	0
592	20230908	110800	10369520	9690	9690	9690	9690	7
593	20230908	110700	10301690	9690	9690	9690	9690	0
594	20230908	110600	10301690	9690	9690	9690	9690	4
595	20230908	110500	10262930	9690	9690	9690	9690	0
596	20230908	110400	10262930	9690	9690	9690	9690	0
597	20230908	110300	10262930	9690	9690	9690	9690	0
598	20230908	110200	10262930	9690	9690	9690	9690	0
599	20230908	110100	10262930	9690	9690	9690	9690	0
600	20230908	110000	10262930	9690	9690	9690	9690	0
601	20230908	105900	10262930	9690	9690	9690	9690	0
602	20230908	105800	10262930	9690	9690	9690	9690	0
603	20230908	105700	10262930	9690	9690	9690	9690	0
604	20230908	105600	10262930	9690	9690	9690	9690	0
605	20230908	105500	10262930	9690	9690	9690	9690	0
606	20230908	105400	10262930	9690	9690	9690	9690	0
607	20230908	105300	10262930	9690	9690	9690	9690	4
608	20230908	105200	10224170	9690	9690	9690	9690	165
609	20230908	105100	8625320	9690	9690	9690	9690	0
610	20230908	105000	8625320	9690	9690	9690	9690	0
611	20230908	104900	8625320	9690	9690	9690	9690	0
612	20230908	104800	8625320	9690	9690	9690	9690	84
613	20230908	104700	7811360	9700	9700	9700	9700	0
614	20230908	104600	7811360	9700	9700	9700	9700	0
615	20230908	104500	7811360	9700	9700	9700	9700	0
616	20230908	104400	7811360	9700	9700	9700	9700	25
617	20230908	104300	7568860	9690	9690	9690	9690	0
618	20230908	104200	7568860	9690	9690	9690	9690	0
619	20230908	104100	7568860	9690	9690	9690	9690	0
620	20230908	104000	7568860	9690	9690	9690	9690	0
621	20230908	103900	7568860	9690	9690	9690	9690	0
622	20230908	103800	7568860	9690	9690	9690	9690	0
623	20230908	103700	7568860	9690	9690	9690	9690	0
624	20230908	103600	7568860	9690	9690	9690	9690	9
625	20230908	103500	7481650	9690	9690	9690	9690	0
626	20230908	103400	7481650	9690	9690	9690	9690	3
627	20230908	103300	7452580	9690	9690	9690	9690	0
628	20230908	103200	7452580	9690	9690	9690	9690	0
629	20230908	103100	7452580	9690	9690	9690	9690	40
630	20230908	103000	7064980	9690	9690	9690	9690	0
631	20230908	102900	7064980	9690	9690	9690	9690	0
632	20230908	102800	7064980	9690	9690	9690	9690	0
633	20230908	102700	7064980	9690	9690	9690	9690	0
634	20230908	102600	7064980	9690	9690	9690	9690	0
635	20230908	102500	7064980	9690	9690	9690	9690	0
636	20230908	102400	7064980	9690	9690	9690	9690	0
637	20230908	102300	7064980	9690	9690	9690	9690	0
638	20230908	102200	7064980	9690	9690	9690	9690	21
639	20230908	102100	6861490	9690	9690	9690	9690	5
640	20230908	102000	6813040	9690	9690	9690	9690	5
641	20230908	101900	6764590	9700	9700	9700	9700	0
642	20230908	101800	6764590	9700	9700	9700	9700	0
643	20230908	101700	6764590	9700	9700	9700	9700	0
644	20230908	101600	6764590	9700	9700	9700	9700	0
645	20230908	101500	6764590	9700	9700	9700	9700	0
646	20230908	101400	6764590	9700	9700	9700	9700	1
647	20230908	101300	6754890	9700	9700	9700	9700	0
648	20230908	101200	6754890	9700	9700	9700	9700	0
649	20230908	101100	6754890	9700	9700	9700	9700	0
650	20230908	101000	6754890	9700	9700	9700	9700	0
651	20230908	100900	6754890	9700	9700	9700	9700	0
652	20230908	100800	6754890	9700	9700	9700	9700	10
653	20230908	100700	6657890	9690	9690	9690	9690	0
654	20230908	100600	6657890	9690	9690	9690	9690	0
655	20230908	100500	6657890	9690	9690	9690	9690	0
656	20230908	100400	6657890	9690	9690	9690	9690	0
657	20230908	100300	6657890	9690	9690	9690	9690	3
658	20230908	100200	6628820	9690	9690	9690	9690	0
659	20230908	100100	6628820	9690	9690	9690	9690	0
660	20230908	100000	6628820	9690	9690	9690	9690	44
661	20230908	095900	6202460	9700	9700	9700	9700	0
662	20230908	095800	6202460	9700	9700	9700	9700	1
663	20230908	095700	6192760	9700	9700	9700	9700	0
664	20230908	095600	6192760	9700	9700	9700	9700	0
665	20230908	095500	6192760	9700	9700	9700	9700	0
666	20230908	095400	6192760	9700	9700	9700	9700	0
667	20230908	095300	6192760	9700	9700	9700	9700	79
668	20230908	095200	5426460	9700	9700	9700	9700	0
669	20230908	095100	5426460	9700	9700	9700	9700	0
670	20230908	095000	5426460	9700	9700	9700	9700	0
671	20230908	094900	5426460	9700	9700	9700	9700	0
672	20230908	094800	5426460	9700	9700	9700	9700	0
673	20230908	094700	5426460	9700	9690	9700	9690	38
674	20230908	094600	5058230	9690	9690	9690	9690	0
675	20230908	094500	5058230	9690	9690	9690	9690	0
676	20230908	094400	5058230	9690	9690	9690	9690	3
677	20230908	094300	5029160	9700	9700	9700	9700	0
678	20230908	094200	5029160	9700	9700	9700	9700	0
679	20230908	094100	5029160	9700	9700	9700	9700	0
680	20230908	094000	5029160	9700	9700	9700	9700	0
681	20230908	093900	5029160	9700	9700	9700	9700	0
682	20230908	093800	5029160	9700	9700	9700	9700	0
683	20230908	093700	5029160	9700	9700	9700	9700	0
684	20230908	093600	5029160	9700	9700	9700	9700	0
685	20230908	093500	5029160	9700	9700	9700	9700	0
686	20230908	093400	5029160	9700	9700	9700	9700	0
687	20230908	093300	5029160	9700	9700	9700	9700	0
688	20230908	093200	5029160	9700	9700	9700	9700	0
689	20230908	093100	5029160	9700	9700	9700	9700	3
690	20230908	093000	5000060	9700	9700	9700	9700	0
691	20230908	092900	5000060	9700	9700	9700	9700	0
692	20230908	092800	5000060	9700	9700	9700	9700	0
693	20230908	092700	5000060	9700	9690	9700	9690	502
694	20230908	092600	135660	9690	9690	9690	9690	0
695	20230908	092500	135660	9690	9690	9690	9690	6
696	20230908	092400	77520	9690	9690	9690	9690	0
697	20230908	092300	77520	9690	9690	9690	9690	0
698	20230908	092200	77520	9690	9690	9690	9690	4
699	20230908	092100	38760	9690	9690	9690	9690	0
700	20230908	092000	38760	9690	9690	9690	9690	3
701	20230908	091900	9690	9690	9690	9690	9690	0
702	20230908	091800	9690	9690	9690	9690	9690	0
703	20230908	091700	9690	9690	9690	9690	9690	0
704	20230908	091600	9690	9690	9690	9690	9690	0
705	20230908	091500	9690	9690	9690	9690	9690	1
706	20230908	091400	0	9700	9700	9700	9700	0
707	20230908	091300	0	9700	9700	9700	9700	0
708	20230908	091200	0	9700	9700	9700	9700	0
709	20230908	091100	0	9700	9700	9700	9700	0
710	20230908	091000	0	9700	9700	9700	9700	0
711	20230908	090900	0	9700	9700	9700	9700	0
712	20230908	090800	0	9700	9700	9700	9700	0
713	20230908	090700	0	9700	9700	9700	9700	0
714	20230908	090600	0	9700	9700	9700	9700	0
715	20230908	090500	0	9700	9700	9700	9700	0
716	20230908	090400	0	9700	9700	9700	9700	0
717	20230908	090300	0	9700	9700	9700	9700	0
718	20230908	090200	0	9700	9700	9700	9700	0
719	20230908	090100	0	9700	9700	9700	9700	0
720	20230908	090000	0	9700	9700	9700	9700	0