KissMeData/040910/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	191600	357893710	8930	8930	8930	8930	290
3	20230829	191500	357893710	8930	8930	8930	8930	0
4	20230829	191400	357893710	8930	8930	8930	8930	0
5	20230829	191300	357893710	8930	8930	8930	8930	0
6	20230829	191200	357893710	8930	8930	8930	8930	0
7	20230829	191100	357893710	8930	8930	8930	8930	0
8	20230829	191000	357893710	8930	8930	8930	8930	0
9	20230829	190900	357893710	8930	8930	8930	8930	0
10	20230829	190800	357893710	8930	8930	8930	8930	0
11	20230829	190700	357893710	8930	8930	8930	8930	0
12	20230829	190600	357893710	8930	8930	8930	8930	0
13	20230829	190500	357893710	8930	8930	8930	8930	0
14	20230829	190400	357893710	8930	8930	8930	8930	0
15	20230829	190300	357893710	8930	8930	8930	8930	0
16	20230829	190200	357893710	8930	8930	8930	8930	0
17	20230829	190100	357893710	8930	8930	8930	8930	0
18	20230829	190000	357893710	8930	8930	8930	8930	0
19	20230829	185900	357893710	8930	8930	8930	8930	0
20	20230829	185800	357893710	8930	8930	8930	8930	0
21	20230829	185700	357893710	8930	8930	8930	8930	0
22	20230829	185600	357893710	8930	8930	8930	8930	0
23	20230829	185500	357893710	8930	8930	8930	8930	0
24	20230829	185400	357893710	8930	8930	8930	8930	0
25	20230829	185300	357893710	8930	8930	8930	8930	0
26	20230829	185200	357893710	8930	8930	8930	8930	0
27	20230829	185100	357893710	8930	8930	8930	8930	0
28	20230829	185000	357893710	8930	8930	8930	8930	0
29	20230829	184900	357893710	8930	8930	8930	8930	0
30	20230829	184800	357893710	8930	8930	8930	8930	0
31	20230829	184700	357893710	8930	8930	8930	8930	0
32	20230829	184600	357893710	8930	8930	8930	8930	290
33	20230829	184500	357893710	8930	8930	8930	8930	0
34	20230829	184400	357893710	8930	8930	8930	8930	0
35	20230829	184300	357893710	8930	8930	8930	8930	0
36	20230829	184200	357893710	8930	8930	8930	8930	0
37	20230829	184100	357893710	8930	8930	8930	8930	0
38	20230829	184000	357893710	8930	8930	8930	8930	0
39	20230829	183900	357893710	8930	8930	8930	8930	0
40	20230829	183800	357893710	8930	8930	8930	8930	0
41	20230829	183700	357893710	8930	8930	8930	8930	0
42	20230829	183600	357893710	8930	8930	8930	8930	0
43	20230829	183500	357893710	8930	8930	8930	8930	0
44	20230829	183400	357893710	8930	8930	8930	8930	0
45	20230829	183300	357893710	8930	8930	8930	8930	0
46	20230829	183200	357893710	8930	8930	8930	8930	0
47	20230829	183100	357893710	8930	8930	8930	8930	0
48	20230829	183000	357893710	8930	8930	8930	8930	0
49	20230829	182900	357893710	8930	8930	8930	8930	0
50	20230829	182800	357893710	8930	8930	8930	8930	0
51	20230829	182700	357893710	8930	8930	8930	8930	0
52	20230829	182600	357893710	8930	8930	8930	8930	0
53	20230829	182500	357893710	8930	8930	8930	8930	0
54	20230829	182400	357893710	8930	8930	8930	8930	0
55	20230829	182300	357893710	8930	8930	8930	8930	0
56	20230829	182200	357893710	8930	8930	8930	8930	0
57	20230829	182100	357893710	8930	8930	8930	8930	0
58	20230829	182000	357893710	8930	8930	8930	8930	0
59	20230829	181900	357893710	8930	8930	8930	8930	0
60	20230829	181800	357893710	8930	8930	8930	8930	0
61	20230829	181700	357893710	8930	8930	8930	8930	0
62	20230829	181600	357893710	8930	8930	8930	8930	290
63	20230829	181500	357893710	8930	8930	8930	8930	0
64	20230829	181400	357893710	8930	8930	8930	8930	0
65	20230829	181300	357893710	8930	8930	8930	8930	0
66	20230829	181200	357893710	8930	8930	8930	8930	0
67	20230829	181100	357893710	8930	8930	8930	8930	0
68	20230829	181000	357893710	8930	8930	8930	8930	0
69	20230829	180900	357893710	8930	8930	8930	8930	0
70	20230829	180800	357893710	8930	8930	8930	8930	0
71	20230829	180700	357893710	8930	8930	8930	8930	0
72	20230829	180600	357893710	8930	8930	8930	8930	0
73	20230829	180500	357893710	8930	8930	8930	8930	0
74	20230829	180400	357893710	8930	8930	8930	8930	0
75	20230829	180300	357893710	8930	8930	8930	8930	0
76	20230829	180200	357893710	8930	8930	8930	8930	0
77	20230829	180100	357893710	8930	8930	8930	8930	0
78	20230829	180000	357893710	8930	8930	8930	8930	0
79	20230829	175900	357893710	8930	8930	8930	8930	0
80	20230829	175800	357893710	8930	8930	8930	8930	0
81	20230829	175700	357893710	8930	8930	8930	8930	0
82	20230829	175600	357893710	8930	8930	8930	8930	0
83	20230829	175500	357893710	8930	8930	8930	8930	0
84	20230829	175400	357893710	8930	8930	8930	8930	0
85	20230829	175300	357893710	8930	8930	8930	8930	0
86	20230829	175200	357893710	8930	8930	8930	8930	0
87	20230829	175100	357893710	8930	8930	8930	8930	0
88	20230829	175000	357893710	8930	8930	8930	8930	0
89	20230829	174900	357893710	8930	8930	8930	8930	0
90	20230829	174800	357893710	8930	8930	8930	8930	0
91	20230829	174700	357893710	8930	8930	8930	8930	0
92	20230829	174600	357893710	8930	8930	8930	8930	290
93	20230829	174500	357893710	8930	8930	8930	8930	0
94	20230829	174400	357893710	8930	8930	8930	8930	0
95	20230829	174300	357893710	8930	8930	8930	8930	0
96	20230829	174200	357893710	8930	8930	8930	8930	0
97	20230829	174100	357893710	8930	8930	8930	8930	0
98	20230829	174000	357893710	8930	8930	8930	8930	0
99	20230829	173900	357893710	8930	8930	8930	8930	0
100	20230829	173800	357893710	8930	8930	8930	8930	0
101	20230829	173700	357893710	8930	8930	8930	8930	0
102	20230829	173600	357893710	8930	8930	8930	8930	0
103	20230829	173500	357893710	8930	8930	8930	8930	0
104	20230829	173400	357893710	8930	8930	8930	8930	0
105	20230829	173300	357893710	8930	8930	8930	8930	0
106	20230829	173200	357893710	8930	8930	8930	8930	0
107	20230829	173100	357893710	8930	8930	8930	8930	0
108	20230829	173000	357893710	8930	8930	8930	8930	0
109	20230829	172900	357893710	8930	8930	8930	8930	0
110	20230829	172800	357893710	8930	8930	8930	8930	0
111	20230829	172700	357893710	8930	8930	8930	8930	0
112	20230829	172600	357893710	8930	8930	8930	8930	0
113	20230829	172500	357893710	8930	8930	8930	8930	0
114	20230829	172400	357893710	8930	8930	8930	8930	0
115	20230829	172300	357893710	8930	8930	8930	8930	0
116	20230829	172200	357893710	8930	8930	8930	8930	0
117	20230829	172100	357893710	8930	8930	8930	8930	0
118	20230829	172000	357893710	8930	8930	8930	8930	0
119	20230829	171900	357893710	8930	8930	8930	8930	0
120	20230829	171800	357893710	8930	8930	8930	8930	0
121	20230829	171700	357893710	8930	8930	8930	8930	0
122	20230829	171600	357893710	8930	8930	8930	8930	290
123	20230829	171500	357893710	8930	8930	8930	8930	0
124	20230829	171400	357893710	8930	8930	8930	8930	0
125	20230829	171300	357893710	8930	8930	8930	8930	0
126	20230829	171200	357893710	8930	8930	8930	8930	0
127	20230829	171100	357893710	8930	8930	8930	8930	0
128	20230829	171000	357893710	8930	8930	8930	8930	0
129	20230829	170900	357893710	8930	8930	8930	8930	0
130	20230829	170800	357893710	8930	8930	8930	8930	0
131	20230829	170700	357893710	8930	8930	8930	8930	0
132	20230829	170600	357893710	8930	8930	8930	8930	0
133	20230829	170500	357893710	8930	8930	8930	8930	0
134	20230829	170400	357893710	8930	8930	8930	8930	0
135	20230829	170300	357893710	8930	8930	8930	8930	0
136	20230829	170200	357893710	8930	8930	8930	8930	0
137	20230829	170100	357893710	8930	8930	8930	8930	0
138	20230829	170000	357893710	8930	8930	8930	8930	0
139	20230829	165900	357893710	8930	8930	8930	8930	0
140	20230829	165800	357893710	8930	8930	8930	8930	0
141	20230829	165700	357893710	8930	8930	8930	8930	0
142	20230829	165600	357893710	8930	8930	8930	8930	0
143	20230829	165500	357893710	8930	8930	8930	8930	0
144	20230829	165400	357893710	8930	8930	8930	8930	0
145	20230829	165300	357893710	8930	8930	8930	8930	0
146	20230829	165200	357893710	8930	8930	8930	8930	0
147	20230829	165100	357893710	8930	8930	8930	8930	0
148	20230829	165000	357893710	8930	8930	8930	8930	0
149	20230829	164900	357893710	8930	8930	8930	8930	0
150	20230829	164800	357893710	8930	8930	8930	8930	0
151	20230829	164700	357893710	8930	8930	8930	8930	0
152	20230829	164600	357893710	8930	8930	8930	8930	290
153	20230829	164500	357893710	8930	8930	8930	8930	0
154	20230829	164400	357893710	8930	8930	8930	8930	0
155	20230829	164300	357893710	8930	8930	8930	8930	0
156	20230829	164200	357893710	8930	8930	8930	8930	0
157	20230829	164100	357893710	8930	8930	8930	8930	0
158	20230829	164000	357893710	8930	8930	8930	8930	0
159	20230829	163900	357893710	8930	8930	8930	8930	0
160	20230829	163800	357893710	8930	8930	8930	8930	0
161	20230829	163700	357893710	8930	8930	8930	8930	0
162	20230829	163600	357893710	8930	8930	8930	8930	0
163	20230829	163500	357893710	8930	8930	8930	8930	0
164	20230829	163400	357893710	8930	8930	8930	8930	0
165	20230829	163300	357893710	8930	8930	8930	8930	0
166	20230829	163200	357893710	8930	8930	8930	8930	0
167	20230829	163100	357893710	8930	8930	8930	8930	0
168	20230829	163000	357893710	8930	8930	8930	8930	0
169	20230829	162900	357893710	8930	8930	8930	8930	0
170	20230829	162800	357893710	8930	8930	8930	8930	0
171	20230829	162700	357893710	8930	8930	8930	8930	0
172	20230829	162600	357893710	8930	8930	8930	8930	0
173	20230829	162500	357893710	8930	8930	8930	8930	0
174	20230829	162400	357893710	8930	8930	8930	8930	0
175	20230829	162300	357893710	8930	8930	8930	8930	0
176	20230829	162200	357893710	8930	8930	8930	8930	0
177	20230829	162100	357893710	8930	8930	8930	8930	0
178	20230829	162000	357893710	8930	8930	8930	8930	0
179	20230829	161900	357893710	8930	8930	8930	8930	0
180	20230829	161800	357893710	8930	8930	8930	8930	0
181	20230829	161700	357893710	8930	8930	8930	8930	0
182	20230829	161600	357893710	8930	8930	8930	8930	290
183	20230829	161500	357893710	8930	8930	8930	8930	0
184	20230829	161400	357893710	8930	8930	8930	8930	0
185	20230829	161300	357893710	8930	8930	8930	8930	0
186	20230829	161200	357893710	8930	8930	8930	8930	0
187	20230829	161100	357893710	8930	8930	8930	8930	0
188	20230829	161000	357893710	8930	8930	8930	8930	0
189	20230829	160900	357893710	8930	8930	8930	8930	0
190	20230829	160800	357893710	8930	8930	8930	8930	0
191	20230829	160700	357893710	8930	8930	8930	8930	0
192	20230829	160600	357893710	8930	8930	8930	8930	0
193	20230829	160500	357893710	8930	8930	8930	8930	0
194	20230829	160400	357893710	8930	8930	8930	8930	0
195	20230829	160300	357893710	8930	8930	8930	8930	0
196	20230829	160200	357893710	8930	8930	8930	8930	0
197	20230829	160100	357893710	8930	8930	8930	8930	0
198	20230829	160000	357893710	8930	8930	8930	8930	0
199	20230829	155900	357893710	8930	8930	8930	8930	0
200	20230829	155800	357893710	8930	8930	8930	8930	0
201	20230829	155700	357893710	8930	8930	8930	8930	0
202	20230829	155600	357893710	8930	8930	8930	8930	0
203	20230829	155500	357893710	8930	8930	8930	8930	0
204	20230829	155400	357893710	8930	8930	8930	8930	0
205	20230829	155300	357893710	8930	8930	8930	8930	0
206	20230829	155200	357893710	8930	8930	8930	8930	0
207	20230829	155100	357893710	8930	8930	8930	8930	0
208	20230829	155000	357893710	8930	8930	8930	8930	0
209	20230829	154900	357893710	8930	8930	8930	8930	0
210	20230829	154800	357893710	8930	8930	8930	8930	0
211	20230829	154700	357893710	8930	8930	8930	8930	0
212	20230829	154600	357893710	8930	8930	8930	8930	290
213	20230829	154500	357893710	8930	8930	8930	8930	0
214	20230829	154400	357893710	8930	8930	8930	8930	0
215	20230829	154300	357893710	8930	8930	8930	8930	0
216	20230829	154200	357893710	8930	8930	8930	8930	0
217	20230829	154100	357893710	8930	8930	8930	8930	0
218	20230829	154000	357893710	8930	8930	8930	8930	0
219	20230829	153900	357893710	8930	8930	8930	8930	0
220	20230829	153800	357893710	8930	8930	8930	8930	0
221	20230829	153700	357893710	8930	8930	8930	8930	0
222	20230829	153600	357893710	8930	8930	8930	8930	0
223	20230829	153500	357893710	8930	8930	8930	8930	0
224	20230829	153400	357893710	8930	8930	8930	8930	0
225	20230829	153300	357893710	8930	8930	8930	8930	0
226	20230829	153200	357893710	8930	8930	8930	8930	0
227	20230829	153100	357893710	8930	8930	8930	8930	0
228	20230829	153000	357893710	8930	8930	8930	8930	290
229	20230829	152900	355304010	8930	8930	8930	8930	0
230	20230829	152800	355304010	8930	8930	8930	8930	0
231	20230829	152700	355304010	8930	8930	8930	8930	0
232	20230829	152600	355304010	8930	8930	8930	8930	0
233	20230829	152500	355304010	8930	8930	8930	8930	0
234	20230829	152400	355304010	8930	8930	8930	8930	0
235	20230829	152300	355304010	8930	8930	8930	8930	0
236	20230829	152200	355304010	8930	8930	8930	8930	0
237	20230829	152100	355304010	8930	8930	8930	8930	0
238	20230829	152000	355304010	8930	8930	8930	8930	0
239	20230829	151900	355304010	8930	8900	8930	8900	628
240	20230829	151800	349710550	8910	8910	8910	8910	0
241	20230829	151700	349710550	8910	8910	8910	8910	101
242	20230829	151600	348810640	8930	8930	8930	8930	3
243	20230829	151500	348783850	8900	8900	8900	8900	0
244	20230829	151400	348783850	8900	8900	8900	8900	0
245	20230829	151300	348783850	8900	8910	8910	8900	500
246	20230829	151200	344331220	8930	8930	8930	8930	10
247	20230829	151100	344241920	8910	8910	8910	8910	0
248	20230829	151000	344241920	8910	8910	8910	8910	0
249	20230829	150900	344241920	8910	8910	8910	8910	0
250	20230829	150800	344241920	8910	8910	8910	8910	291
251	20230829	150700	341649110	8910	8910	8910	8910	1
252	20230829	150600	341640200	8930	8930	8930	8930	0
253	20230829	150500	341640200	8930	8930	8930	8930	0
254	20230829	150400	341640200	8930	8910	8930	8910	801
255	20230829	150300	334487650	8910	8910	8910	8910	15
256	20230829	150200	334354000	8920	8920	8920	8920	0
257	20230829	150100	334354000	8920	8920	8920	8920	0
258	20230829	150000	334354000	8920	8920	8920	8920	4
259	20230829	145900	334318320	8920	8920	8920	8920	15
260	20230829	145800	334184520	8920	8920	8920	8920	1
261	20230829	145700	334175600	8930	8930	8930	8930	1
262	20230829	145600	334166670	8920	8920	8920	8920	0
263	20230829	145500	334166670	8920	8920	8920	8920	0
264	20230829	145400	334166670	8920	8920	8920	8920	0
265	20230829	145300	334166670	8920	8920	8920	8920	0
266	20230829	145200	334166670	8920	8920	8920	8920	0
267	20230829	145100	334166670	8920	8920	8920	8920	0
268	20230829	145000	334166670	8920	8920	8920	8920	15
269	20230829	144900	334032870	8930	8930	8930	8930	0
270	20230829	144800	334032870	8930	8930	8930	8930	0
271	20230829	144700	334032870	8930	8930	8930	8930	0
272	20230829	144600	334032870	8930	8930	8930	8930	0
273	20230829	144500	334032870	8930	8930	8930	8930	0
274	20230829	144400	334032870	8930	8930	8930	8930	0
275	20230829	144300	334032870	8930	8930	8930	8930	0
276	20230829	144200	334032870	8930	8930	8930	8930	0
277	20230829	144100	334032870	8930	8930	8930	8930	21
278	20230829	144000	333845340	8930	8930	8930	8930	0
279	20230829	143900	333845340	8930	8940	8940	8930	122
280	20230829	143800	332755780	8940	8940	8940	8940	10
281	20230829	143700	332666380	8940	8940	8940	8940	100
282	20230829	143600	331772380	8940	8940	8940	8940	0
283	20230829	143500	331772380	8940	8940	8940	8940	0
284	20230829	143400	331772380	8940	8940	8940	8940	0
285	20230829	143300	331772380	8940	8940	8940	8940	0
286	20230829	143200	331772380	8940	8940	8940	8940	0
287	20230829	143100	331772380	8940	8940	8940	8940	0
288	20230829	143000	331772380	8940	8940	8940	8940	3
289	20230829	142900	331745560	8920	8920	8920	8920	0
290	20230829	142800	331745560	8920	8920	8920	8920	0
291	20230829	142700	331745560	8920	8920	8920	8920	10
292	20230829	142600	331656360	8940	8940	8940	8940	0
293	20230829	142500	331656360	8940	8950	8950	8940	23
294	20230829	142400	331450680	8950	8950	8950	8950	0
295	20230829	142300	331450680	8950	8950	8950	8950	0
296	20230829	142200	331450680	8950	8950	8950	8950	6
297	20230829	142100	331396980	8950	8950	8950	8950	20
298	20230829	142000	331217980	8950	8960	8960	8950	13
299	20230829	141900	331101590	8970	8970	8970	8970	10
300	20230829	141800	331011890	8960	8960	8960	8960	0
301	20230829	141700	331011890	8960	8960	8960	8960	2
302	20230829	141600	330993970	8970	8960	8970	8960	159
303	20230829	141500	329569230	8950	8950	8950	8950	0
304	20230829	141400	329569230	8950	8950	8950	8950	0
305	20230829	141300	329569230	8950	8910	8950	8910	2014
306	20230829	141200	311554180	8910	8910	8910	8910	8
307	20230829	141100	311482900	8910	8910	8910	8910	11
308	20230829	141000	311384890	8940	8910	8940	8910	697
309	20230829	140900	305168340	8870	8870	8870	8870	0
310	20230829	140800	305168340	8870	8870	8870	8870	0
311	20230829	140700	305168340	8870	8880	8880	8870	129
312	20230829	140600	304024010	8880	8880	8880	8880	0
313	20230829	140500	304024010	8880	8880	8880	8880	0
314	20230829	140400	304024010	8880	8880	8880	8880	0
315	20230829	140300	304024010	8880	8880	8880	8880	0
316	20230829	140200	304024010	8880	8880	8880	8880	0
317	20230829	140100	304024010	8880	8880	8880	8880	0
318	20230829	140000	304024010	8880	8880	8880	8880	4
319	20230829	135900	303988490	8910	8880	8910	8880	203
320	20230829	135800	302181900	8880	8880	8880	8880	0
321	20230829	135700	302181900	8880	8880	8880	8880	0
322	20230829	135600	302181900	8880	8880	8880	8880	3
323	20230829	135500	302155260	8880	8880	8880	8880	0
324	20230829	135400	302155260	8880	8880	8880	8880	0
325	20230829	135300	302155260	8880	8880	8880	8880	0
326	20230829	135200	302155260	8880	8880	8880	8880	0
327	20230829	135100	302155260	8880	8860	8880	8840	160
328	20230829	135000	300738020	8880	8880	8880	8880	0
329	20230829	134900	300738020	8880	8880	8880	8880	0
330	20230829	134800	300738020	8880	8880	8880	8880	0
331	20230829	134700	300738020	8880	8880	8880	8880	0
332	20230829	134600	300738020	8880	8880	8880	8880	0
333	20230829	134500	300738020	8880	8880	8880	8880	10
334	20230829	134400	300649220	8880	8880	8880	8880	1
335	20230829	134300	300640340	8850	8850	8850	8850	99
336	20230829	134200	299764190	8850	8850	8850	8850	137
337	20230829	134100	298551740	8860	8860	8860	8860	0
338	20230829	134000	298551740	8860	8860	8860	8860	1196
339	20230829	133900	287955180	8870	8870	8870	8870	0
340	20230829	133800	287955180	8870	8870	8870	8870	0
341	20230829	133700	287955180	8870	8870	8870	8870	1
342	20230829	133600	287946310	8870	8870	8870	8870	0
343	20230829	133500	287946310	8870	8870	8870	8870	0
344	20230829	133400	287946310	8870	8870	8870	8870	0
345	20230829	133300	287946310	8870	8870	8870	8870	0
346	20230829	133200	287946310	8870	8870	8870	8870	0
347	20230829	133100	287946310	8870	8870	8870	8870	0
348	20230829	133000	287946310	8870	8870	8870	8870	100
349	20230829	132900	287059310	8870	8870	8870	8870	0
350	20230829	132800	287059310	8870	8870	8870	8870	31
351	20230829	132700	286784340	8870	8870	8870	8870	0
352	20230829	132600	286784340	8870	8870	8870	8870	0
353	20230829	132500	286784340	8870	8870	8870	8870	0
354	20230829	132400	286784340	8870	8870	8870	8870	0
355	20230829	132300	286784340	8870	8870	8870	8870	0
356	20230829	132200	286784340	8870	8870	8870	8870	0
357	20230829	132100	286784340	8870	8870	8870	8870	0
358	20230829	132000	286784340	8870	8870	8870	8870	0
359	20230829	131900	286784340	8870	8870	8870	8870	0
360	20230829	131800	286784340	8870	8870	8870	8870	0
361	20230829	131700	286784340	8870	8870	8870	8870	0
362	20230829	131600	286784340	8870	8870	8870	8870	0
363	20230829	131500	286784340	8870	8870	8870	8870	0
364	20230829	131400	286784340	8870	8860	8870	8860	377
365	20230829	131300	283440360	8870	8870	8870	8870	0
366	20230829	131200	283440360	8870	8870	8870	8870	0
367	20230829	131100	283440360	8870	8870	8870	8870	4
368	20230829	131000	283404880	8870	8870	8870	8870	0
369	20230829	130900	283404880	8870	8870	8870	8870	0
370	20230829	130800	283404880	8870	8870	8870	8870	20
371	20230829	130700	283227480	8870	8870	8870	8870	0
372	20230829	130600	283227480	8870	8870	8870	8870	30
373	20230829	130500	282961380	8870	8870	8870	8870	0
374	20230829	130400	282961380	8870	8870	8870	8870	0
375	20230829	130300	282961380	8870	8870	8870	8870	0
376	20230829	130200	282961380	8870	8870	8870	8870	0
377	20230829	130100	282961380	8870	8870	8870	8870	1
378	20230829	130000	282952510	8870	8880	8880	8870	46
379	20230829	125900	282544050	8880	8880	8880	8880	0
380	20230829	125800	282544050	8880	8890	8890	8880	219
381	20230829	125700	280598460	8900	8900	8900	8900	5
382	20230829	125600	280553960	8900	8920	8930	8900	1190
383	20230829	125500	269944840	8910	8900	8910	8900	890
384	20230829	125400	262023160	8900	8900	8900	8900	0
385	20230829	125300	262023160	8900	8900	8900	8900	1
386	20230829	125200	262014260	8890	8890	8890	8890	1
387	20230829	125100	262005370	8900	8900	8900	8900	0
388	20230829	125000	262005370	8900	8900	8900	8900	1
389	20230829	124900	261996470	8900	8900	8900	8900	0
390	20230829	124800	261996470	8900	8900	8900	8900	0
391	20230829	124700	261996470	8900	8900	8900	8900	0
392	20230829	124600	261996470	8900	8900	8900	8900	0
393	20230829	124500	261996470	8900	8900	8900	8900	0
394	20230829	124400	261996470	8900	8900	8900	8900	50
395	20230829	124300	261551470	8890	8890	8890	8890	0
396	20230829	124200	261551470	8890	8890	8890	8890	0
397	20230829	124100	261551470	8890	8890	8890	8890	0
398	20230829	124000	261551470	8890	8890	8890	8890	0
399	20230829	123900	261551470	8890	8890	8890	8890	67
400	20230829	123800	260955840	8890	8890	8890	8890	0
401	20230829	123700	260955840	8890	8890	8890	8890	201
402	20230829	123600	259168950	8890	8890	8890	8890	0
403	20230829	123500	259168950	8890	8890	8890	8890	0
404	20230829	123400	259168950	8890	8890	8890	8890	0
405	20230829	123300	259168950	8890	8890	8890	8890	0
406	20230829	123200	259168950	8890	8890	8890	8890	0
407	20230829	123100	259168950	8890	8890	8890	8890	0
408	20230829	123000	259168950	8890	8890	8890	8890	0
409	20230829	122900	259168950	8890	8890	8890	8890	0
410	20230829	122800	259168950	8890	8890	8890	8890	0
411	20230829	122700	259168950	8890	8890	8890	8890	1
412	20230829	122600	259160060	8860	8860	8860	8860	3
413	20230829	122500	259133480	8900	8900	8900	8900	26
414	20230829	122400	258902080	8910	8910	8910	8910	0
415	20230829	122300	258902080	8910	8910	8910	8910	1
416	20230829	122200	258893170	8910	8910	8910	8910	1
417	20230829	122100	258884260	8920	8920	8920	8920	0
418	20230829	122000	258884260	8920	8920	8920	8920	1
419	20230829	121900	258875340	8910	8910	8910	8910	0
420	20230829	121800	258875340	8910	8910	8910	8910	275
421	20230829	121700	256425090	8910	8910	8910	8910	0
422	20230829	121600	256425090	8910	8910	8910	8910	1
423	20230829	121500	256416180	8870	8870	8870	8870	0
424	20230829	121400	256416180	8870	8870	8870	8870	0
425	20230829	121300	256416180	8870	8870	8870	8870	0
426	20230829	121200	256416180	8870	8870	8870	8870	10
427	20230829	121100	256327480	8870	8910	8910	8870	251
428	20230829	121000	254101070	8870	8910	8910	8870	201
429	20230829	120900	252318160	8870	8910	8910	8870	301
430	20230829	120800	249648250	8880	8880	8880	8880	0
431	20230829	120700	249648250	8880	8920	8920	8880	203
432	20230829	120600	247845490	8920	8920	8920	8920	2
433	20230829	120500	247827650	8920	8910	8920	8890	597
434	20230829	120400	242520140	8930	8930	8930	8930	0
435	20230829	120300	242520140	8930	8930	8930	8930	100
436	20230829	120200	241627140	8950	8950	8950	8950	1
437	20230829	120100	241618190	8940	8930	8940	8930	882
438	20230829	120000	233738820	8930	8930	8930	8930	0
439	20230829	115900	233738820	8930	8930	8930	8930	0
440	20230829	115800	233738820	8930	8930	8930	8930	0
441	20230829	115700	233738820	8930	8930	8930	8930	0
442	20230829	115600	233738820	8930	8910	8930	8910	13
443	20230829	115500	233622910	8900	8880	8900	8880	3
444	20230829	115400	233596240	8880	8880	8880	8880	1
445	20230829	115300	233587360	8880	8880	8880	8880	1
446	20230829	115200	233578480	8870	8870	8870	8870	1
447	20230829	115100	233569610	8860	8860	8860	8860	11
448	20230829	115000	233472150	8870	8870	8870	8870	1
449	20230829	114900	233463280	8870	8870	8870	8870	1
450	20230829	114800	233454410	8870	8870	8870	8870	3
451	20230829	114700	233427800	8880	8880	8880	8880	8
452	20230829	114600	233356760	8880	8880	8880	8880	2
453	20230829	114500	233339000	8880	8870	8900	8870	234
454	20230829	114400	231257150	8840	8840	8840	8840	0
455	20230829	114300	231257150	8840	8840	8840	8840	0
456	20230829	114200	231257150	8840	8840	8840	8840	100
457	20230829	114100	230373150	8860	8860	8860	8860	0
458	20230829	114000	230373150	8860	8860	8860	8860	87
459	20230829	113900	229602330	8840	8850	8870	8840	58
460	20230829	113800	229089510	8870	8850	8870	8850	29
461	20230829	113700	228832640	8870	8870	8870	8870	0
462	20230829	113600	228832640	8870	8840	8870	8840	201
463	20230829	113500	227055690	8820	8820	8820	8820	0
464	20230829	113400	227055690	8820	8820	8820	8820	0
465	20230829	113300	227055690	8820	8820	8820	8820	0
466	20230829	113200	227055690	8820	8820	8820	8820	0
467	20230829	113100	227055690	8820	8820	8820	8820	0
468	20230829	113000	227055690	8820	8820	8820	8820	24
469	20230829	112900	226844010	8820	8830	8830	8820	148
470	20230829	112800	225538550	8830	8830	8830	8830	9
471	20230829	112700	225459080	8840	8840	8840	8840	0
472	20230829	112600	225459080	8840	8840	8840	8840	14
473	20230829	112500	225335320	8840	8820	8840	8820	335
474	20230829	112400	222379500	8830	8830	8830	8830	0
475	20230829	112300	222379500	8830	8830	8830	8830	7
476	20230829	112200	222317690	8840	8840	8840	8840	59
477	20230829	112100	221796130	8840	8840	8840	8840	2
478	20230829	112000	221778450	8850	8850	8850	8850	4
479	20230829	111900	221743050	8830	8830	8840	8830	427
480	20230829	111800	217972490	8840	8840	8840	8840	0
481	20230829	111700	217972490	8840	8840	8840	8840	8
482	20230829	111600	217901770	8840	8840	8840	8840	0
483	20230829	111500	217901770	8840	8840	8840	8840	0
484	20230829	111400	217901770	8840	8840	8840	8840	180
485	20230829	111300	216310570	8840	8840	8840	8840	6
486	20230829	111200	216257530	8850	8850	8850	8850	2
487	20230829	111100	216239830	8840	8840	8840	8840	0
488	20230829	111000	216239830	8840	8840	8840	8840	128
489	20230829	110900	215108310	8840	8840	8840	8840	40
490	20230829	110800	214754710	8840	8840	8840	8840	55
491	20230829	110700	214268510	8840	8840	8840	8840	0
492	20230829	110600	214268510	8840	8840	8840	8840	0
493	20230829	110500	214268510	8840	8840	8840	8840	150
494	20230829	110400	212942510	8850	8850	8850	8850	0
495	20230829	110300	212942510	8850	8850	8850	8850	31
496	20230829	110200	212668160	8850	8850	8850	8850	97
497	20230829	110100	211809710	8850	8850	8850	8850	0
498	20230829	110000	211809710	8850	8850	8850	8850	79
499	20230829	105900	211110560	8850	8850	8850	8850	47
500	20230829	105800	210694610	8850	8850	8850	8850	0
501	20230829	105700	210694610	8850	8850	8850	8850	0
502	20230829	105600	210694610	8850	8850	8850	8850	263
503	20230829	105500	208367060	8860	8860	8860	8860	0
504	20230829	105400	208367060	8860	8860	8860	8860	0
505	20230829	105300	208367060	8860	8860	8860	8860	0
506	20230829	105200	208367060	8860	8860	8860	8860	0
507	20230829	105100	208367060	8860	8860	8860	8860	143
508	20230829	105000	207100080	8860	8880	8880	8860	239
509	20230829	104900	204982500	8870	8870	8870	8870	114
510	20230829	104800	203971320	8860	8860	8860	8860	0
511	20230829	104700	203971320	8860	8860	8860	8860	0
512	20230829	104600	203971320	8860	8870	8870	8860	160
513	20230829	104500	202553120	8860	8860	8860	8860	1
514	20230829	104400	202544260	8880	8860	8880	8860	163
515	20230829	104300	201099650	8860	8860	8860	8860	1
516	20230829	104200	201090790	8870	8870	8870	8870	2
517	20230829	104100	201073050	8850	8840	8850	8840	228
518	20230829	104000	199057420	8810	8840	8840	8810	209
519	20230829	103900	197214860	8850	8850	8850	8850	15
520	20230829	103800	197082110	8860	8860	8860	8860	13
521	20230829	103700	196966930	8870	8870	8870	8870	0
522	20230829	103600	196966930	8870	8870	8870	8870	64
523	20230829	103500	196399250	8870	8880	8880	8870	51
524	20230829	103400	195946780	8880	8880	8880	8880	2
525	20230829	103300	195929020	8880	8890	8890	8880	6
526	20230829	103200	195875730	8870	8870	8870	8870	129
527	20230829	103100	194731500	8870	8870	8870	8870	0
528	20230829	103000	194731500	8870	8870	8870	8870	191
529	20230829	102900	193037330	8850	8850	8850	8850	0
530	20230829	102800	193037330	8850	8850	8850	8850	0
531	20230829	102700	193037330	8850	8850	8850	8850	227
532	20230829	102600	191028380	8850	8850	8850	8850	0
533	20230829	102500	191028380	8850	8850	8850	8850	0
534	20230829	102400	191028380	8850	8850	8850	8850	0
535	20230829	102300	191028380	8850	8850	8850	8850	0
536	20230829	102200	191028380	8850	8850	8850	8850	409
537	20230829	102100	187408730	8850	8850	8850	8850	49
538	20230829	102000	186975080	8880	8880	8880	8880	0
539	20230829	101900	186975080	8880	8880	8880	8880	0
540	20230829	101800	186975080	8880	8880	8880	8880	2
541	20230829	101700	186957320	8880	8880	8880	8880	16
542	20230829	101600	186815240	8900	8890	8940	8890	2649
543	20230829	101500	163193260	8850	8850	8850	8850	25
544	20230829	101400	162972010	8900	8810	8900	8810	786
545	20230829	101300	156031870	8820	8820	8820	8820	16
546	20230829	101200	155890750	8810	8820	8820	8810	196
547	20230829	101100	154163720	8830	8830	8830	8830	60
548	20230829	101000	153633920	8830	8830	8830	8830	0
549	20230829	100900	153633920	8830	8830	8830	8820	420
550	20230829	100800	149927240	8820	8820	8820	8820	123
551	20230829	100700	148842380	8800	8800	8800	8800	0
552	20230829	100600	148842380	8800	8800	8800	8800	0
553	20230829	100500	148842380	8800	8810	8810	8800	868
554	20230829	100400	141197300	8810	8810	8810	8810	124
555	20230829	100300	140104860	8810	8810	8810	8810	0
556	20230829	100200	140104860	8810	8810	8810	8810	0
557	20230829	100100	140104860	8810	8810	8810	8810	1
558	20230829	100000	140096050	8810	8810	8810	8810	1
559	20230829	095900	140087240	8850	8850	8850	8850	0
560	20230829	095800	140087240	8850	8840	8850	8820	1147
561	20230829	095700	129963710	8840	8840	8840	8840	0
562	20230829	095600	129963710	8840	8870	8870	8840	2042
563	20230829	095500	111910600	8870	8870	8870	8870	118
564	20230829	095400	110863940	8860	8860	8860	8860	1
565	20230829	095300	110855080	8870	8870	8870	8870	17
566	20230829	095200	110704290	8870	8880	8880	8870	41
567	20230829	095100	110340610	8870	8860	8870	8860	124
568	20230829	095000	109241870	8870	8870	8870	8870	0
569	20230829	094900	109241870	8870	8870	8870	8870	0
570	20230829	094800	109241870	8870	8860	8870	8860	211
571	20230829	094700	107370970	8870	8870	8870	8870	60
572	20230829	094600	106838770	8850	8850	8860	8850	345
573	20230829	094500	103785510	8850	8860	8860	8850	58
574	20230829	094400	103271650	8870	8870	8870	8870	20
575	20230829	094300	103094250	8880	8880	8880	8880	65
576	20230829	094200	102517050	8880	8880	8880	8880	154
577	20230829	094100	101149530	8900	8900	8900	8900	0
578	20230829	094000	101149530	8900	8890	8900	8890	3
579	20230829	093900	101122850	8900	8890	8900	8890	137
580	20230829	093800	99904440	8900	8900	8900	8900	1
581	20230829	093700	99895540	8900	8900	8920	8900	151
582	20230829	093600	98551300	8910	8900	8910	8900	142
583	20230829	093500	97286800	8910	8910	8910	8910	0
584	20230829	093400	97286800	8910	8900	8910	8900	52
585	20230829	093300	96823900	8920	8920	8920	8920	2
586	20230829	093200	96806060	8920	8870	8920	8870	1306
587	20230829	093100	85196950	8860	8870	8870	8860	1536
588	20230829	093000	71584510	8870	8880	8880	8870	678
589	20230829	092900	65565870	8900	8900	8900	8900	0
590	20230829	092800	65565870	8900	8900	8900	8900	39
591	20230829	092700	65218770	8910	8900	8910	8900	120
592	20230829	092600	64150570	8900	8930	8930	8900	22
593	20230829	092500	63954150	8930	8900	8930	8900	596
594	20230829	092400	58640750	8890	8880	8890	8880	248
595	20230829	092300	56436610	8890	8890	8890	8890	20
596	20230829	092200	56258810	8890	8890	8890	8890	97
597	20230829	092100	55396480	8900	8900	8900	8900	53
598	20230829	092000	54924780	8910	8910	8910	8910	0
599	20230829	091900	54924780	8910	8920	8920	8910	25
600	20230829	091800	54701980	8920	8890	8920	8890	276
601	20230829	091700	52245500	8900	8910	8910	8900	214
602	20230829	091600	50340700	8900	8910	8910	8900	54
603	20230829	091500	49859990	8910	8870	8910	8870	680
604	20230829	091400	43811290	8860	8840	8860	8830	157
605	20230829	091300	42422250	8840	8870	8870	8840	60
606	20230829	091200	41890950	8860	8860	8860	8860	0
607	20230829	091100	41890950	8860	8810	8860	8810	444
608	20230829	091000	37964880	8800	8770	8800	8770	316
609	20230829	090900	35188750	8770	8780	8780	8770	13
610	20230829	090800	35074730	8790	8790	8790	8790	1
611	20230829	090700	35065940	8770	8740	8770	8740	876
612	20230829	090600	27399670	8720	8740	8760	8720	1077
613	20230829	090500	17998090	8750	8750	8750	8750	5
614	20230829	090400	17954340	8800	8790	8800	8790	2
615	20230829	090300	17936750	8790	8720	8790	8700	587
616	20230829	090200	12819980	8720	8730	8730	8720	50
617	20230829	090100	12383860	8730	8730	8770	8710	524
618	20230829	090000	7803850	8730	8670	8730	8670	900