KissMeData/448740/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	205400	88906480	9700	9700	9700	9700	94
3	20230803	205300	88906480	9700	9700	9700	9700	0
4	20230803	205200	88906480	9700	9700	9700	9700	0
5	20230803	205100	88906480	9700	9700	9700	9700	0
6	20230803	205000	88906480	9700	9700	9700	9700	0
7	20230803	204900	88906480	9700	9700	9700	9700	0
8	20230803	204800	88906480	9700	9700	9700	9700	0
9	20230803	204700	88906480	9700	9700	9700	9700	0
10	20230803	204600	88906480	9700	9700	9700	9700	0
11	20230803	204500	88906480	9700	9700	9700	9700	0
12	20230803	204400	88906480	9700	9700	9700	9700	0
13	20230803	204300	88906480	9700	9700	9700	9700	0
14	20230803	204200	88906480	9700	9700	9700	9700	0
15	20230803	204100	88906480	9700	9700	9700	9700	0
16	20230803	204000	88906480	9700	9700	9700	9700	0
17	20230803	203900	88906480	9700	9700	9700	9700	0
18	20230803	203800	88906480	9700	9700	9700	9700	0
19	20230803	203700	88906480	9700	9700	9700	9700	0
20	20230803	203600	88906480	9700	9700	9700	9700	0
21	20230803	203500	88906480	9700	9700	9700	9700	0
22	20230803	203400	88906480	9700	9700	9700	9700	0
23	20230803	203300	88906480	9700	9700	9700	9700	0
24	20230803	203200	88906480	9700	9700	9700	9700	0
25	20230803	203100	88906480	9700	9700	9700	9700	0
26	20230803	203000	88906480	9700	9700	9700	9700	0
27	20230803	202900	88906480	9700	9700	9700	9700	0
28	20230803	202800	88906480	9700	9700	9700	9700	0
29	20230803	202700	88906480	9700	9700	9700	9700	0
30	20230803	202600	88906480	9700	9700	9700	9700	0
31	20230803	202500	88906480	9700	9700	9700	9700	0
32	20230803	202400	88906480	9700	9700	9700	9700	94
33	20230803	202300	88906480	9700	9700	9700	9700	0
34	20230803	202200	88906480	9700	9700	9700	9700	0
35	20230803	202100	88906480	9700	9700	9700	9700	0
36	20230803	202000	88906480	9700	9700	9700	9700	0
37	20230803	201900	88906480	9700	9700	9700	9700	0
38	20230803	201800	88906480	9700	9700	9700	9700	0
39	20230803	201700	88906480	9700	9700	9700	9700	0
40	20230803	201600	88906480	9700	9700	9700	9700	0
41	20230803	201500	88906480	9700	9700	9700	9700	0
42	20230803	201400	88906480	9700	9700	9700	9700	0
43	20230803	201300	88906480	9700	9700	9700	9700	0
44	20230803	201200	88906480	9700	9700	9700	9700	0
45	20230803	201100	88906480	9700	9700	9700	9700	0
46	20230803	201000	88906480	9700	9700	9700	9700	0
47	20230803	200900	88906480	9700	9700	9700	9700	0
48	20230803	200800	88906480	9700	9700	9700	9700	0
49	20230803	200700	88906480	9700	9700	9700	9700	0
50	20230803	200600	88906480	9700	9700	9700	9700	0
51	20230803	200500	88906480	9700	9700	9700	9700	0
52	20230803	200400	88906480	9700	9700	9700	9700	0
53	20230803	200300	88906480	9700	9700	9700	9700	0
54	20230803	200200	88906480	9700	9700	9700	9700	0
55	20230803	200100	88906480	9700	9700	9700	9700	0
56	20230803	200000	88906480	9700	9700	9700	9700	0
57	20230803	195900	88906480	9700	9700	9700	9700	0
58	20230803	195800	88906480	9700	9700	9700	9700	0
59	20230803	195700	88906480	9700	9700	9700	9700	0
60	20230803	195600	88906480	9700	9700	9700	9700	0
61	20230803	195500	88906480	9700	9700	9700	9700	0
62	20230803	195400	88906480	9700	9700	9700	9700	94
63	20230803	195300	88906480	9700	9700	9700	9700	0
64	20230803	195200	88906480	9700	9700	9700	9700	0
65	20230803	195100	88906480	9700	9700	9700	9700	0
66	20230803	195000	88906480	9700	9700	9700	9700	0
67	20230803	194900	88906480	9700	9700	9700	9700	0
68	20230803	194800	88906480	9700	9700	9700	9700	0
69	20230803	194700	88906480	9700	9700	9700	9700	0
70	20230803	194600	88906480	9700	9700	9700	9700	0
71	20230803	194500	88906480	9700	9700	9700	9700	0
72	20230803	194400	88906480	9700	9700	9700	9700	0
73	20230803	194300	88906480	9700	9700	9700	9700	0
74	20230803	194200	88906480	9700	9700	9700	9700	0
75	20230803	194100	88906480	9700	9700	9700	9700	0
76	20230803	194000	88906480	9700	9700	9700	9700	0
77	20230803	193900	88906480	9700	9700	9700	9700	0
78	20230803	193800	88906480	9700	9700	9700	9700	0
79	20230803	193700	88906480	9700	9700	9700	9700	0
80	20230803	193600	88906480	9700	9700	9700	9700	0
81	20230803	193500	88906480	9700	9700	9700	9700	0
82	20230803	193400	88906480	9700	9700	9700	9700	0
83	20230803	193300	88906480	9700	9700	9700	9700	0
84	20230803	193200	88906480	9700	9700	9700	9700	0
85	20230803	193100	88906480	9700	9700	9700	9700	0
86	20230803	193000	88906480	9700	9700	9700	9700	0
87	20230803	192900	88906480	9700	9700	9700	9700	0
88	20230803	192800	88906480	9700	9700	9700	9700	0
89	20230803	192700	88906480	9700	9700	9700	9700	0
90	20230803	192600	88906480	9700	9700	9700	9700	0
91	20230803	192500	88906480	9700	9700	9700	9700	0
92	20230803	192400	88906480	9700	9700	9700	9700	94
93	20230803	192300	88906480	9700	9700	9700	9700	0
94	20230803	192200	88906480	9700	9700	9700	9700	0
95	20230803	192100	88906480	9700	9700	9700	9700	0
96	20230803	192000	88906480	9700	9700	9700	9700	0
97	20230803	191900	88906480	9700	9700	9700	9700	0
98	20230803	191800	88906480	9700	9700	9700	9700	0
99	20230803	191700	88906480	9700	9700	9700	9700	0
100	20230803	191600	88906480	9700	9700	9700	9700	0
101	20230803	191500	88906480	9700	9700	9700	9700	0
102	20230803	191400	88906480	9700	9700	9700	9700	0
103	20230803	191300	88906480	9700	9700	9700	9700	0
104	20230803	191200	88906480	9700	9700	9700	9700	0
105	20230803	191100	88906480	9700	9700	9700	9700	0
106	20230803	191000	88906480	9700	9700	9700	9700	0
107	20230803	190900	88906480	9700	9700	9700	9700	0
108	20230803	190800	88906480	9700	9700	9700	9700	0
109	20230803	190700	88906480	9700	9700	9700	9700	0
110	20230803	190600	88906480	9700	9700	9700	9700	0
111	20230803	190500	88906480	9700	9700	9700	9700	0
112	20230803	190400	88906480	9700	9700	9700	9700	0
113	20230803	190300	88906480	9700	9700	9700	9700	0
114	20230803	190200	88906480	9700	9700	9700	9700	0
115	20230803	190100	88906480	9700	9700	9700	9700	0
116	20230803	190000	88906480	9700	9700	9700	9700	0
117	20230803	185900	88906480	9700	9700	9700	9700	0
118	20230803	185800	88906480	9700	9700	9700	9700	0
119	20230803	185700	88906480	9700	9700	9700	9700	0
120	20230803	185600	88906480	9700	9700	9700	9700	0
121	20230803	185500	88906480	9700	9700	9700	9700	0
122	20230803	185400	88906480	9700	9700	9700	9700	94
123	20230803	185300	88906480	9700	9700	9700	9700	0
124	20230803	185200	88906480	9700	9700	9700	9700	0
125	20230803	185100	88906480	9700	9700	9700	9700	0
126	20230803	185000	88906480	9700	9700	9700	9700	0
127	20230803	184900	88906480	9700	9700	9700	9700	0
128	20230803	184800	88906480	9700	9700	9700	9700	0
129	20230803	184700	88906480	9700	9700	9700	9700	0
130	20230803	184600	88906480	9700	9700	9700	9700	0
131	20230803	184500	88906480	9700	9700	9700	9700	0
132	20230803	184400	88906480	9700	9700	9700	9700	0
133	20230803	184300	88906480	9700	9700	9700	9700	0
134	20230803	184200	88906480	9700	9700	9700	9700	0
135	20230803	184100	88906480	9700	9700	9700	9700	0
136	20230803	184000	88906480	9700	9700	9700	9700	0
137	20230803	183900	88906480	9700	9700	9700	9700	0
138	20230803	183800	88906480	9700	9700	9700	9700	0
139	20230803	183700	88906480	9700	9700	9700	9700	0
140	20230803	183600	88906480	9700	9700	9700	9700	0
141	20230803	183500	88906480	9700	9700	9700	9700	0
142	20230803	183400	88906480	9700	9700	9700	9700	0
143	20230803	183300	88906480	9700	9700	9700	9700	0
144	20230803	183200	88906480	9700	9700	9700	9700	0
145	20230803	183100	88906480	9700	9700	9700	9700	0
146	20230803	183000	88906480	9700	9700	9700	9700	0
147	20230803	182900	88906480	9700	9700	9700	9700	0
148	20230803	182800	88906480	9700	9700	9700	9700	0
149	20230803	182700	88906480	9700	9700	9700	9700	0
150	20230803	182600	88906480	9700	9700	9700	9700	0
151	20230803	182500	88906480	9700	9700	9700	9700	0
152	20230803	182400	88906480	9700	9700	9700	9700	94
153	20230803	182300	88906480	9700	9700	9700	9700	0
154	20230803	182200	88906480	9700	9700	9700	9700	0
155	20230803	182100	88906480	9700	9700	9700	9700	0
156	20230803	182000	88906480	9700	9700	9700	9700	0
157	20230803	181900	88906480	9700	9700	9700	9700	0
158	20230803	181800	88906480	9700	9700	9700	9700	0
159	20230803	181700	88906480	9700	9700	9700	9700	0
160	20230803	181600	88906480	9700	9700	9700	9700	0
161	20230803	181500	88906480	9700	9700	9700	9700	0
162	20230803	181400	88906480	9700	9700	9700	9700	0
163	20230803	181300	88906480	9700	9700	9700	9700	0
164	20230803	181200	88906480	9700	9700	9700	9700	0
165	20230803	181100	88906480	9700	9700	9700	9700	0
166	20230803	181000	88906480	9700	9700	9700	9700	0
167	20230803	180900	88906480	9700	9700	9700	9700	0
168	20230803	180800	88906480	9700	9700	9700	9700	0
169	20230803	180700	88906480	9700	9700	9700	9700	0
170	20230803	180600	88906480	9700	9700	9700	9700	0
171	20230803	180500	88906480	9700	9700	9700	9700	0
172	20230803	180400	88906480	9700	9700	9700	9700	0
173	20230803	180300	88906480	9700	9700	9700	9700	0
174	20230803	180200	88906480	9700	9700	9700	9700	0
175	20230803	180100	88906480	9700	9700	9700	9700	0
176	20230803	180000	88906480	9700	9700	9700	9700	0
177	20230803	175900	88906480	9700	9700	9700	9700	0
178	20230803	175800	88906480	9700	9700	9700	9700	0
179	20230803	175700	88906480	9700	9700	9700	9700	0
180	20230803	175600	88906480	9700	9700	9700	9700	0
181	20230803	175500	88906480	9700	9700	9700	9700	0
182	20230803	175400	88906480	9700	9700	9700	9700	94
183	20230803	175300	88906480	9700	9700	9700	9700	0
184	20230803	175200	88906480	9700	9700	9700	9700	0
185	20230803	175100	88906480	9700	9700	9700	9700	0
186	20230803	175000	88906480	9700	9700	9700	9700	0
187	20230803	174900	88906480	9700	9700	9700	9700	0
188	20230803	174800	88906480	9700	9700	9700	9700	0
189	20230803	174700	88906480	9700	9700	9700	9700	0
190	20230803	174600	88906480	9700	9700	9700	9700	0
191	20230803	174500	88906480	9700	9700	9700	9700	0
192	20230803	174400	88906480	9700	9700	9700	9700	0
193	20230803	174300	88906480	9700	9700	9700	9700	0
194	20230803	174200	88906480	9700	9700	9700	9700	0
195	20230803	174100	88906480	9700	9700	9700	9700	0
196	20230803	174000	88906480	9700	9700	9700	9700	0
197	20230803	173900	88906480	9700	9700	9700	9700	0
198	20230803	173800	88906480	9700	9700	9700	9700	0
199	20230803	173700	88906480	9700	9700	9700	9700	0
200	20230803	173600	88906480	9700	9700	9700	9700	0
201	20230803	173500	88906480	9700	9700	9700	9700	0
202	20230803	173400	88906480	9700	9700	9700	9700	0
203	20230803	173300	88906480	9700	9700	9700	9700	0
204	20230803	173200	88906480	9700	9700	9700	9700	0
205	20230803	173100	88906480	9700	9700	9700	9700	0
206	20230803	173000	88906480	9700	9700	9700	9700	0
207	20230803	172900	88906480	9700	9700	9700	9700	0
208	20230803	172800	88906480	9700	9700	9700	9700	0
209	20230803	172700	88906480	9700	9700	9700	9700	0
210	20230803	172600	88906480	9700	9700	9700	9700	0
211	20230803	172500	88906480	9700	9700	9700	9700	0
212	20230803	172400	88906480	9700	9700	9700	9700	94
213	20230803	172300	88906480	9700	9700	9700	9700	0
214	20230803	172200	88906480	9700	9700	9700	9700	0
215	20230803	172100	88906480	9700	9700	9700	9700	0
216	20230803	172000	88906480	9700	9700	9700	9700	0
217	20230803	171900	88906480	9700	9700	9700	9700	0
218	20230803	171800	88906480	9700	9700	9700	9700	0
219	20230803	171700	88906480	9700	9700	9700	9700	0
220	20230803	171600	88906480	9700	9700	9700	9700	0
221	20230803	171500	88906480	9700	9700	9700	9700	0
222	20230803	171400	88906480	9700	9700	9700	9700	0
223	20230803	171300	88906480	9700	9700	9700	9700	0
224	20230803	171200	88906480	9700	9700	9700	9700	0
225	20230803	171100	88906480	9700	9700	9700	9700	0
226	20230803	171000	88906480	9700	9700	9700	9700	0
227	20230803	170900	88906480	9700	9700	9700	9700	0
228	20230803	170800	88906480	9700	9700	9700	9700	0
229	20230803	170700	88906480	9700	9700	9700	9700	0
230	20230803	170600	88906480	9700	9700	9700	9700	0
231	20230803	170500	88906480	9700	9700	9700	9700	0
232	20230803	170400	88906480	9700	9700	9700	9700	0
233	20230803	170300	88906480	9700	9700	9700	9700	0
234	20230803	170200	88906480	9700	9700	9700	9700	0
235	20230803	170100	88906480	9700	9700	9700	9700	0
236	20230803	170000	88906480	9700	9700	9700	9700	0
237	20230803	165900	88906480	9700	9700	9700	9700	0
238	20230803	165800	88906480	9700	9700	9700	9700	0
239	20230803	165700	88906480	9700	9700	9700	9700	0
240	20230803	165600	88906480	9700	9700	9700	9700	0
241	20230803	165500	88906480	9700	9700	9700	9700	0
242	20230803	165400	88906480	9700	9700	9700	9700	94
243	20230803	165300	88906480	9700	9700	9700	9700	0
244	20230803	165200	88906480	9700	9700	9700	9700	0
245	20230803	165100	88906480	9700	9700	9700	9700	0
246	20230803	165000	88906480	9700	9700	9700	9700	0
247	20230803	164900	88906480	9700	9700	9700	9700	0
248	20230803	164800	88906480	9700	9700	9700	9700	0
249	20230803	164700	88906480	9700	9700	9700	9700	0
250	20230803	164600	88906480	9700	9700	9700	9700	0
251	20230803	164500	88906480	9700	9700	9700	9700	0
252	20230803	164400	88906480	9700	9700	9700	9700	0
253	20230803	164300	88906480	9700	9700	9700	9700	0
254	20230803	164200	88906480	9700	9700	9700	9700	0
255	20230803	164100	88906480	9700	9700	9700	9700	0
256	20230803	164000	88906480	9700	9700	9700	9700	0
257	20230803	163900	88906480	9700	9700	9700	9700	0
258	20230803	163800	88906480	9700	9700	9700	9700	0
259	20230803	163700	88906480	9700	9700	9700	9700	0
260	20230803	163600	88906480	9700	9700	9700	9700	0
261	20230803	163500	88906480	9700	9700	9700	9700	0
262	20230803	163400	88906480	9700	9700	9700	9700	0
263	20230803	163300	88906480	9700	9700	9700	9700	0
264	20230803	163200	88906480	9700	9700	9700	9700	0
265	20230803	163100	88906480	9700	9700	9700	9700	0
266	20230803	163000	88906480	9700	9700	9700	9700	0
267	20230803	162900	88906480	9700	9700	9700	9700	0
268	20230803	162800	88906480	9700	9700	9700	9700	0
269	20230803	162700	88906480	9700	9700	9700	9700	0
270	20230803	162600	88906480	9700	9700	9700	9700	0
271	20230803	162500	88906480	9700	9700	9700	9700	0
272	20230803	162400	88906480	9700	9700	9700	9700	94
273	20230803	162300	88906480	9700	9700	9700	9700	0
274	20230803	162200	88906480	9700	9700	9700	9700	0
275	20230803	162100	88906480	9700	9700	9700	9700	0
276	20230803	162000	88906480	9700	9700	9700	9700	0
277	20230803	161900	88906480	9700	9700	9700	9700	0
278	20230803	161800	88906480	9700	9700	9700	9700	0
279	20230803	161700	88906480	9700	9700	9700	9700	0
280	20230803	161600	88906480	9700	9700	9700	9700	0
281	20230803	161500	88906480	9700	9700	9700	9700	0
282	20230803	161400	88906480	9700	9700	9700	9700	0
283	20230803	161300	88906480	9700	9700	9700	9700	0
284	20230803	161200	88906480	9700	9700	9700	9700	0
285	20230803	161100	88906480	9700	9700	9700	9700	0
286	20230803	161000	88906480	9700	9700	9700	9700	0
287	20230803	160900	88906480	9700	9700	9700	9700	0
288	20230803	160800	88906480	9700	9700	9700	9700	0
289	20230803	160700	88906480	9700	9700	9700	9700	0
290	20230803	160600	88906480	9700	9700	9700	9700	0
291	20230803	160500	88906480	9700	9700	9700	9700	0
292	20230803	160400	88906480	9700	9700	9700	9700	0
293	20230803	160300	88906480	9700	9700	9700	9700	0
294	20230803	160200	88906480	9700	9700	9700	9700	0
295	20230803	160100	88906480	9700	9700	9700	9700	0
296	20230803	160000	88906480	9700	9700	9700	9700	0
297	20230803	155900	88906480	9700	9700	9700	9700	0
298	20230803	155800	88906480	9700	9700	9700	9700	0
299	20230803	155700	88906480	9700	9700	9700	9700	0
300	20230803	155600	88906480	9700	9700	9700	9700	0
301	20230803	155500	88906480	9700	9700	9700	9700	0
302	20230803	155400	88906480	9700	9700	9700	9700	94
303	20230803	155300	88906480	9700	9700	9700	9700	0
304	20230803	155200	88906480	9700	9700	9700	9700	0
305	20230803	155100	88906480	9700	9700	9700	9700	0
306	20230803	155000	88906480	9700	9700	9700	9700	0
307	20230803	154900	88906480	9700	9700	9700	9700	0
308	20230803	154800	88906480	9700	9700	9700	9700	0
309	20230803	154700	88906480	9700	9700	9700	9700	0
310	20230803	154600	88906480	9700	9700	9700	9700	0
311	20230803	154500	88906480	9700	9700	9700	9700	0
312	20230803	154400	88906480	9700	9700	9700	9700	0
313	20230803	154300	88906480	9700	9700	9700	9700	0
314	20230803	154200	88906480	9700	9700	9700	9700	0
315	20230803	154100	88906480	9700	9700	9700	9700	0
316	20230803	154000	88906480	9700	9700	9700	9700	0
317	20230803	153900	88906480	9700	9700	9700	9700	0
318	20230803	153800	88906480	9700	9700	9700	9700	0
319	20230803	153700	88906480	9700	9700	9700	9700	0
320	20230803	153600	88906480	9700	9700	9700	9700	0
321	20230803	153500	88906480	9700	9700	9700	9700	0
322	20230803	153400	88906480	9700	9700	9700	9700	0
323	20230803	153300	88906480	9700	9700	9700	9700	0
324	20230803	153200	88906480	9700	9700	9700	9700	0
325	20230803	153100	88906480	9700	9700	9700	9700	0
326	20230803	153000	88906480	9700	9700	9700	9700	94
327	20230803	152900	87994680	9710	9710	9710	9710	0
328	20230803	152800	87994680	9710	9710	9710	9710	0
329	20230803	152700	87994680	9710	9710	9710	9710	0
330	20230803	152600	87994680	9710	9710	9710	9710	0
331	20230803	152500	87994680	9710	9710	9710	9710	0
332	20230803	152400	87994680	9710	9710	9710	9710	0
333	20230803	152300	87994680	9710	9710	9710	9710	0
334	20230803	152200	87994680	9710	9710	9710	9710	0
335	20230803	152100	87994680	9710	9710	9710	9710	0
336	20230803	152000	87994680	9710	9710	9710	9710	0
337	20230803	151900	87994680	9710	9710	9710	9710	0
338	20230803	151800	87994680	9710	9700	9710	9700	21
339	20230803	151700	87790970	9700	9700	9700	9700	0
340	20230803	151600	87790970	9700	9700	9700	9700	200
341	20230803	151500	85850970	9700	9700	9700	9700	0
342	20230803	151400	85850970	9700	9700	9700	9700	21
343	20230803	151300	85647270	9700	9700	9700	9700	93
344	20230803	151200	84745170	9700	9700	9700	9700	0
345	20230803	151100	84745170	9700	9700	9700	9700	0
346	20230803	151000	84745170	9700	9700	9700	9700	22
347	20230803	150900	84531770	9700	9700	9700	9700	0
348	20230803	150800	84531770	9700	9700	9700	9700	1
349	20230803	150700	84522070	9700	9700	9700	9700	21
350	20230803	150600	84318370	9700	9700	9700	9700	0
351	20230803	150500	84318370	9700	9700	9700	9700	0
352	20230803	150400	84318370	9700	9700	9700	9700	0
353	20230803	150300	84318370	9700	9700	9700	9700	22
354	20230803	150200	84104970	9700	9700	9700	9700	0
355	20230803	150100	84104970	9700	9700	9700	9700	0
356	20230803	150000	84104970	9700	9700	9700	9700	13
357	20230803	145900	83978870	9700	9700	9700	9700	9
358	20230803	145800	83891570	9700	9700	9700	9700	0
359	20230803	145700	83891570	9700	9700	9700	9700	0
360	20230803	145600	83891570	9700	9700	9700	9700	20
361	20230803	145500	83697570	9700	9700	9700	9700	0
362	20230803	145400	83697570	9700	9700	9700	9700	0
363	20230803	145300	83697570	9700	9700	9700	9700	0
364	20230803	145200	83697570	9700	9700	9700	9700	20
365	20230803	145100	83503570	9700	9700	9700	9700	10
366	20230803	145000	83406570	9700	9700	9700	9700	10
367	20230803	144900	83309570	9700	9700	9700	9700	21
368	20230803	144800	83105870	9700	9700	9700	9700	100
369	20230803	144700	82135870	9700	9700	9700	9700	0
370	20230803	144600	82135870	9700	9700	9700	9700	0
371	20230803	144500	82135870	9700	9700	9700	9700	20
372	20230803	144400	81941870	9700	9700	9700	9700	0
373	20230803	144300	81941870	9700	9700	9700	9700	0
374	20230803	144200	81941870	9700	9700	9700	9700	16
375	20230803	144100	81786670	9700	9700	9700	9700	9
376	20230803	144000	81699370	9700	9700	9700	9700	3
377	20230803	143900	81670270	9700	9700	9700	9700	0
378	20230803	143800	81670270	9700	9700	9700	9700	35
379	20230803	143700	81330770	9700	9700	9700	9700	0
380	20230803	143600	81330770	9700	9700	9700	9700	0
381	20230803	143500	81330770	9700	9700	9700	9700	11
382	20230803	143400	81224070	9700	9700	9700	9700	10
383	20230803	143300	81127070	9700	9700	9700	9700	0
384	20230803	143200	81127070	9700	9700	9700	9700	0
385	20230803	143100	81127070	9700	9700	9700	9700	12
386	20230803	143000	81010670	9700	9700	9700	9700	10
387	20230803	142900	80913670	9700	9700	9700	9700	0
388	20230803	142800	80913670	9700	9700	9700	9700	0
389	20230803	142700	80913670	9700	9700	9700	9700	21
390	20230803	142600	80709970	9700	9700	9700	9700	0
391	20230803	142500	80709970	9700	9700	9700	9700	0
392	20230803	142400	80709970	9700	9700	9700	9700	11
393	20230803	142300	80603270	9700	9700	9700	9700	10
394	20230803	142200	80506270	9700	9700	9700	9700	0
395	20230803	142100	80506270	9700	9700	9700	9700	12
396	20230803	142000	80389870	9710	9690	9710	9690	11
397	20230803	141900	80283260	9690	9690	9690	9690	0
398	20230803	141800	80283260	9690	9690	9690	9690	0
399	20230803	141700	80283260	9690	9690	9690	9690	13
400	20230803	141600	80157290	9690	9690	9690	9690	9
401	20230803	141500	80070080	9690	9690	9690	9690	0
402	20230803	141400	80070080	9690	9690	9690	9690	0
403	20230803	141300	80070080	9690	9690	9690	9690	13
404	20230803	141200	79944110	9690	9690	9690	9690	9
405	20230803	141100	79856900	9690	9690	9690	9690	0
406	20230803	141000	79856900	9690	9690	9690	9690	11
407	20230803	140900	79750310	9690	9690	9690	9690	10
408	20230803	140800	79653410	9690	9690	9690	9690	7
409	20230803	140700	79585580	9690	9690	9690	9690	0
410	20230803	140600	79585580	9690	9690	9690	9690	23
411	20230803	140500	79362710	9700	9700	9700	9700	0
412	20230803	140400	79362710	9700	9700	9700	9700	0
413	20230803	140300	79362710	9700	9700	9700	9700	3
414	20230803	140200	79333610	9690	9690	9690	9690	21
415	20230803	140100	79130120	9690	9690	9690	9690	0
416	20230803	140000	79130120	9690	9690	9690	9690	0
417	20230803	135900	79130120	9690	9690	9690	9690	12
418	20230803	135800	79013840	9690	9690	9690	9690	9
419	20230803	135700	78926630	9690	9690	9690	9690	3
420	20230803	135600	78897560	9690	9690	9690	9690	3
421	20230803	135500	78868490	9690	9690	9690	9690	11
422	20230803	135400	78761900	9690	9690	9690	9690	10
423	20230803	135300	78665000	9690	9690	9690	9690	0
424	20230803	135200	78665000	9690	9690	9690	9690	13
425	20230803	135100	78539030	9690	9690	9690	9690	9
426	20230803	135000	78451820	9690	9690	9690	9690	3
427	20230803	134900	78422750	9690	9690	9690	9690	0
428	20230803	134800	78422750	9690	9690	9690	9690	12
429	20230803	134700	78306470	9690	9690	9690	9690	21
430	20230803	134600	78102980	9690	9690	9690	9690	0
431	20230803	134500	78102980	9690	9690	9690	9690	11
432	20230803	134400	77996390	9690	9690	9690	9690	0
433	20230803	134300	77996390	9690	9690	9690	9690	13
434	20230803	134200	77870420	9690	9690	9690	9690	0
435	20230803	134100	77870420	9690	9690	9690	9690	13
436	20230803	134000	77744450	9690	9690	9690	9690	10
437	20230803	133900	77647550	9690	9690	9690	9690	0
438	20230803	133800	77647550	9690	9690	9690	9690	5
439	20230803	133700	77599100	9690	9690	9690	9690	21
440	20230803	133600	77395610	9700	9700	9700	9700	4
441	20230803	133500	77356810	9700	9700	9700	9700	1
442	20230803	133400	77347110	9690	9690	9690	9690	11
443	20230803	133300	77240520	9690	9690	9690	9690	10
444	20230803	133200	77143620	9690	9690	9690	9690	0
445	20230803	133100	77143620	9690	9690	9690	9690	0
446	20230803	133000	77143620	9690	9690	9690	9690	11
447	20230803	132900	77037030	9690	9690	9690	9690	10
448	20230803	132800	76940130	9690	9690	9690	9690	0
449	20230803	132700	76940130	9690	9690	9690	9690	12
450	20230803	132600	76823850	9690	9690	9690	9690	10
451	20230803	132500	76726950	9700	9700	9700	9700	3
452	20230803	132400	76697850	9690	9690	9690	9690	0
453	20230803	132300	76697850	9690	9690	9690	9690	15
454	20230803	132200	76552500	9690	9690	9690	9690	12
455	20230803	132100	76436220	9690	9690	9690	9690	0
456	20230803	132000	76436220	9690	9690	9690	9690	12
457	20230803	131900	76319940	9690	9690	9690	9690	0
458	20230803	131800	76319940	9690	9690	9690	9690	10
459	20230803	131700	76223040	9690	9690	9690	9690	0
460	20230803	131600	76223040	9690	9690	9690	9690	111
461	20230803	131500	75147450	9690	9690	9690	9690	9
462	20230803	131400	75060240	9690	9690	9690	9690	4
463	20230803	131300	75021480	9690	9690	9690	9690	0
464	20230803	131200	75021480	9690	9690	9690	9690	12
465	20230803	131100	74905200	9690	9690	9690	9690	9
466	20230803	131000	74817990	9690	9690	9690	9690	0
467	20230803	130900	74817990	9690	9690	9690	9690	11
468	20230803	130800	74711400	9690	9690	9690	9690	0
469	20230803	130700	74711400	9690	9690	9690	9690	10
470	20230803	130600	74614500	9690	9690	9690	9690	0
471	20230803	130500	74614500	9690	9690	9690	9690	12
472	20230803	130400	74498220	9690	9690	9690	9690	9
473	20230803	130300	74411010	9690	9690	9690	9690	0
474	20230803	130200	74411010	9690	9690	9690	9690	11
475	20230803	130100	74304420	9690	9690	9690	9690	3
476	20230803	130000	74275350	9690	9690	9690	9690	9
477	20230803	125900	74188140	9690	9690	9690	9690	52
478	20230803	125800	73684260	9690	9690	9690	9690	12
479	20230803	125700	73567980	9690	9690	9690	9690	0
480	20230803	125600	73567980	9690	9690	9690	9690	10
481	20230803	125500	73471080	9690	9690	9690	9690	12
482	20230803	125400	73354800	9700	9700	9700	9700	7
483	20230803	125300	73286900	9690	9690	9690	9690	12
484	20230803	125200	73170620	9690	9690	9690	9690	0
485	20230803	125100	73170620	9690	9690	9690	9690	12
486	20230803	125000	73054340	9690	9690	9690	9690	0
487	20230803	124900	73054340	9690	9690	9690	9690	10
488	20230803	124800	72957440	9690	9690	9690	9690	12
489	20230803	124700	72841160	9690	9690	9690	9690	0
490	20230803	124600	72841160	9690	9690	9690	9690	12
491	20230803	124500	72724880	9690	9690	9690	9690	0
492	20230803	124400	72724880	9690	9690	9690	9690	11
493	20230803	124300	72618290	9690	9690	9690	9690	0
494	20230803	124200	72618290	9690	9690	9690	9690	10
495	20230803	124100	72521390	9690	9690	9690	9690	0
496	20230803	124000	72521390	9690	9690	9690	9690	12
497	20230803	123900	72405110	9690	9690	9690	9690	3
498	20230803	123800	72376040	9690	9690	9690	9690	9
499	20230803	123700	72288830	9690	9690	9690	9690	13
500	20230803	123600	72162860	9690	9690	9690	9690	0
501	20230803	123500	72162860	9690	9690	9690	9690	9
502	20230803	123400	72075650	9690	9690	9690	9690	0
503	20230803	123300	72075650	9690	9690	9690	9690	14
504	20230803	123200	71939990	9690	9690	9690	9690	10
505	20230803	123100	71843090	9700	9700	9700	9700	87
506	20230803	123000	70999190	9700	9700	9700	9700	11
507	20230803	122900	70892490	9700	9700	9700	9700	0
508	20230803	122800	70892490	9700	9700	9700	9700	9
509	20230803	122700	70805190	9700	9700	9700	9700	2
510	20230803	122600	70785790	9700	9700	9700	9700	11
511	20230803	122500	70679090	9700	9700	9700	9700	0
512	20230803	122400	70679090	9700	9700	9700	9700	9
513	20230803	122300	70591790	9700	9700	9700	9700	12
514	20230803	122200	70475390	9700	9700	9700	9700	0
515	20230803	122100	70475390	9700	9700	9700	9700	0
516	20230803	122000	70475390	9700	9700	9700	9700	9
517	20230803	121900	70388090	9700	9700	9700	9700	12
518	20230803	121800	70271690	9700	9700	9700	9700	0
519	20230803	121700	70271690	9700	9700	9700	9700	10
520	20230803	121600	70174690	9700	9700	9700	9700	32
521	20230803	121500	69864290	9690	9690	9690	9690	12
522	20230803	121400	69748010	9690	9690	9690	9690	0
523	20230803	121300	69748010	9690	9690	9690	9690	13
524	20230803	121200	69622040	9690	9690	9690	9690	11
525	20230803	121100	69515450	9690	9690	9690	9690	0
526	20230803	121000	69515450	9690	9690	9690	9690	0
527	20230803	120900	69515450	9690	9690	9690	9690	10
528	20230803	120800	69418550	9690	9690	9690	9690	12
529	20230803	120700	69302270	9690	9690	9690	9690	0
530	20230803	120600	69302270	9690	9690	9690	9690	10
531	20230803	120500	69205370	9690	9690	9690	9690	12
532	20230803	120400	69089090	9690	9690	9690	9690	0
533	20230803	120300	69089090	9690	9690	9690	9690	15
534	20230803	120200	68943740	9690	9690	9690	9690	13
535	20230803	120100	68817770	9690	9690	9690	9690	12
536	20230803	120000	68701490	9690	9690	9690	9690	0
537	20230803	115900	68701490	9690	9690	9690	9690	10
538	20230803	115800	68604590	9690	9690	9690	9690	13
539	20230803	115700	68478620	9690	9690	9690	9690	0
540	20230803	115600	68478620	9690	9690	9690	9690	4
541	20230803	115500	68439860	9690	9690	9690	9690	9
542	20230803	115400	68352650	9690	9690	9690	9690	11
543	20230803	115300	68246060	9690	9690	9690	9690	0
544	20230803	115200	68246060	9690	9690	9690	9690	0
545	20230803	115100	68246060	9690	9690	9690	9690	9
546	20230803	115000	68158850	9690	9690	9690	9690	12
547	20230803	114900	68042570	9690	9690	9690	9690	0
548	20230803	114800	68042570	9690	9690	9690	9690	10
549	20230803	114700	67945670	9690	9690	9690	9690	11
550	20230803	114600	67839080	9700	9700	9700	9700	0
551	20230803	114500	67839080	9700	9700	9700	9700	271
552	20230803	114400	65210380	9700	9700	9700	9700	10
553	20230803	114300	65113380	9700	9700	9700	9700	11
554	20230803	114200	65006680	9700	9700	9700	9700	0
555	20230803	114100	65006680	9700	9700	9700	9700	10
556	20230803	114000	64909680	9700	9700	9700	9700	13
557	20230803	113900	64783580	9700	9700	9700	9700	100
558	20230803	113800	63813580	9700	9700	9700	9700	0
559	20230803	113700	63813580	9700	9700	9700	9700	20
560	20230803	113600	63619580	9700	9700	9700	9700	11
561	20230803	113500	63512880	9700	9700	9700	9700	0
562	20230803	113400	63512880	9700	9700	9700	9700	0
563	20230803	113300	63512880	9700	9700	9700	9700	20
564	20230803	113200	63318880	9700	9700	9700	9700	0
565	20230803	113100	63318880	9700	9700	9700	9700	0
566	20230803	113000	63318880	9700	9700	9700	9700	9
567	20230803	112900	63231580	9700	9700	9700	9700	12
568	20230803	112800	63115180	9700	9700	9700	9700	0
569	20230803	112700	63115180	9700	9700	9700	9700	0
570	20230803	112600	63115180	9700	9700	9700	9700	22
571	20230803	112500	62901780	9710	9710	9710	9710	1
572	20230803	112400	62892070	9700	9700	9700	9700	0
573	20230803	112300	62892070	9700	9700	9700	9700	9
574	20230803	112200	62804770	9700	9700	9700	9700	11
575	20230803	112100	62698070	9700	9700	9700	9700	0
576	20230803	112000	62698070	9700	9700	9700	9700	0
577	20230803	111900	62698070	9700	9700	9700	9700	22
578	20230803	111800	62484670	9710	9710	9710	9710	0
579	20230803	111700	62484670	9710	9710	9710	9710	0
580	20230803	111600	62484670	9710	9710	9710	9710	100
581	20230803	111500	61513670	9700	9700	9700	9700	24
582	20230803	111400	61280870	9700	9700	9700	9700	0
583	20230803	111300	61280870	9700	9700	9700	9700	0
584	20230803	111200	61280870	9700	9700	9700	9700	10
585	20230803	111100	61183870	9700	9700	9700	9700	13
586	20230803	111000	61057770	9700	9700	9700	9700	0
587	20230803	110900	61057770	9700	9700	9700	9700	0
588	20230803	110800	61057770	9700	9700	9700	9700	22
589	20230803	110700	60844370	9700	9700	9700	9700	0
590	20230803	110600	60844370	9700	9700	9700	9700	0
591	20230803	110500	60844370	9700	9700	9700	9700	10
592	20230803	110400	60747370	9700	9700	9700	9700	16
593	20230803	110300	60592170	9700	9700	9700	9700	0
594	20230803	110200	60592170	9700	9700	9700	9700	3
595	20230803	110100	60563070	9700	9700	9700	9700	21
596	20230803	110000	60359370	9700	9700	9700	9700	0
597	20230803	105900	60359370	9700	9700	9700	9700	0
598	20230803	105800	60359370	9700	9700	9700	9700	303
599	20230803	105700	57420270	9700	9700	9700	9700	21
600	20230803	105600	57216570	9700	9700	9700	9700	0
601	20230803	105500	57216570	9700	9700	9700	9700	0
602	20230803	105400	57216570	9700	9700	9700	9700	21
603	20230803	105300	57012870	9710	9710	9710	9710	0
604	20230803	105200	57012870	9710	9710	9710	9710	109
605	20230803	105100	55954480	9700	9700	9700	9700	0
606	20230803	105000	55954480	9700	9700	9700	9700	22
607	20230803	104900	55741080	9700	9700	9700	9700	0
608	20230803	104800	55741080	9700	9700	9700	9700	1
609	20230803	104700	55731380	9700	9700	9700	9700	9
610	20230803	104600	55644080	9700	9700	9700	9700	12
611	20230803	104500	55527680	9700	9700	9700	9700	0
612	20230803	104400	55527680	9700	9700	9700	9700	0
613	20230803	104300	55527680	9700	9700	9700	9700	21
614	20230803	104200	55323980	9700	9700	9700	9700	1
615	20230803	104100	55314280	9700	9700	9700	9700	0
616	20230803	104000	55314280	9700	9700	9700	9700	0
617	20230803	103900	55314280	9700	9700	9700	9700	21
618	20230803	103800	55110580	9700	9700	9700	9700	0
619	20230803	103700	55110580	9700	9700	9700	9700	0
620	20230803	103600	55110580	9700	9700	9700	9700	21
621	20230803	103500	54906880	9700	9700	9700	9700	0
622	20230803	103400	54906880	9700	9700	9700	9700	0
623	20230803	103300	54906880	9700	9700	9700	9700	21
624	20230803	103200	54703180	9720	9720	9720	9720	0
625	20230803	103100	54703180	9720	9720	9720	9720	0
626	20230803	103000	54703180	9720	9720	9720	9720	1
627	20230803	102900	54693460	9700	9700	9700	9700	9
628	20230803	102800	54606160	9700	9700	9700	9700	12
629	20230803	102700	54489760	9700	9700	9700	9700	0
630	20230803	102600	54489760	9700	9700	9700	9700	0
631	20230803	102500	54489760	9700	9700	9700	9700	22
632	20230803	102400	54276360	9700	9700	9700	9700	0
633	20230803	102300	54276360	9700	9700	9700	9700	0
634	20230803	102200	54276360	9700	9700	9700	9700	3
635	20230803	102100	54247260	9700	9700	9700	9700	64
636	20230803	102000	53626460	9700	9700	9700	9700	0
637	20230803	101900	53626460	9700	9700	9700	9700	1
638	20230803	101800	53616760	9690	9690	9690	9690	27
639	20230803	101700	53355130	9690	9690	9690	9690	0
640	20230803	101600	53355130	9690	9690	9690	9690	8
641	20230803	101500	53277610	9690	9690	9690	9690	2
642	20230803	101400	53258230	9690	9690	9690	9690	21
643	20230803	101300	53054740	9690	9690	9690	9690	0
644	20230803	101200	53054740	9690	9690	9690	9690	0
645	20230803	101100	53054740	9690	9690	9690	9690	22
646	20230803	101000	52841560	9690	9690	9690	9690	0
647	20230803	100900	52841560	9690	9690	9690	9690	0
648	20230803	100800	52841560	9690	9690	9690	9690	22
649	20230803	100700	52628380	9700	9700	9700	9700	0
650	20230803	100600	52628380	9700	9700	9700	9700	0
651	20230803	100500	52628380	9700	9700	9700	9700	0
652	20230803	100400	52628380	9700	9700	9700	9700	6
653	20230803	100300	52570180	9690	9690	9690	9690	21
654	20230803	100200	52366690	9690	9690	9690	9690	0
655	20230803	100100	52366690	9690	9690	9690	9690	0
656	20230803	100000	52366690	9690	9700	9700	9690	22
657	20230803	095900	52153500	9690	9690	9690	9690	0
658	20230803	095800	52153500	9690	9690	9690	9690	0
659	20230803	095700	52153500	9690	9690	9690	9690	0
660	20230803	095600	52153500	9690	9690	9690	9690	20
661	20230803	095500	51959700	9690	9690	9690	9690	4000
662	20230803	095400	13199700	9690	9690	9690	9690	0
663	20230803	095300	13199700	9690	9690	9690	9690	24
664	20230803	095200	12967140	9690	9690	9690	9690	11
665	20230803	095100	12860550	9690	9690	9690	9690	0
666	20230803	095000	12860550	9690	9710	9710	9690	22
667	20230803	094900	12647330	9720	9720	9720	9720	0
668	20230803	094800	12647330	9720	9720	9720	9720	2
669	20230803	094700	12627890	9690	9690	9690	9690	0
670	20230803	094600	12627890	9690	9690	9690	9690	12
671	20230803	094500	12511610	9690	9690	9690	9690	10
672	20230803	094400	12414710	9690	9690	9690	9690	4
673	20230803	094300	12375950	9690	9690	9690	9690	19
674	20230803	094200	12191840	9700	9700	9700	9700	2
675	20230803	094100	12172440	9710	9710	9710	9710	10
676	20230803	094000	12075340	9700	9700	9700	9700	0
677	20230803	093900	12075340	9700	9700	9700	9700	8
678	20230803	093800	11997740	9690	9690	9690	9690	21
679	20230803	093700	11794250	9690	9690	9690	9690	0
680	20230803	093600	11794250	9690	9690	9690	9690	0
681	20230803	093500	11794250	9690	9690	9690	9690	21
682	20230803	093400	11590760	9700	9700	9700	9700	1
683	20230803	093300	11581060	9690	9690	9690	9690	0
684	20230803	093200	11581060	9690	9690	9690	9690	0
685	20230803	093100	11581060	9690	9690	9690	9690	21
686	20230803	093000	11377570	9690	9690	9690	9690	10
687	20230803	092900	11280670	9690	9690	9690	9690	0
688	20230803	092800	11280670	9690	9690	9690	9690	12
689	20230803	092700	11164390	9690	9690	9690	9690	12
690	20230803	092600	11048110	9700	9700	9700	9700	3
691	20230803	092500	11019010	9690	9690	9690	9690	10
692	20230803	092400	10922110	9690	9690	9690	9690	12
693	20230803	092300	10805830	9720	9720	9720	9720	0
694	20230803	092200	10805830	9720	9720	9720	9720	2
695	20230803	092100	10786390	9690	9690	9690	9690	0
696	20230803	092000	10786390	9690	9690	9690	9690	10
697	20230803	091900	10689490	9690	9690	9690	9690	30
698	20230803	091800	10398790	9720	9720	9720	9720	0
699	20230803	091700	10398790	9720	9720	9720	9720	2
700	20230803	091600	10379350	9690	9690	9690	9690	3
701	20230803	091500	10350280	9690	9690	9690	9690	0
702	20230803	091400	10350280	9690	9690	9690	9690	0
703	20230803	091300	10350280	9690	9690	9690	9690	22
704	20230803	091200	10137100	9690	9690	9690	9690	13
705	20230803	091100	10011130	9690	9690	9690	9690	10
706	20230803	091000	9914230	9700	9700	9700	9700	0
707	20230803	090900	9914230	9700	9700	9700	9700	0
708	20230803	090800	9914230	9700	9690	9700	9690	7
709	20230803	090700	9846370	9700	9700	9700	9700	2
710	20230803	090600	9826970	9700	9700	9700	9700	0
711	20230803	090500	9826970	9700	9690	9700	9680	998
712	20230803	090400	164900	9700	9700	9700	9700	0
713	20230803	090300	164900	9700	9700	9700	9700	0
714	20230803	090200	164900	9700	9700	9700	9700	0
715	20230803	090100	164900	9700	9700	9700	9700	0
716	20230803	090000	164900	9700	9700	9700	9700	17