KissMeData/234340/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	202300	97634370	16730	16730	16730	16730	6
3	20230829	202200	97634370	16730	16730	16730	16730	0
4	20230829	202100	97634370	16730	16730	16730	16730	0
5	20230829	202000	97634370	16730	16730	16730	16730	0
6	20230829	201900	97634370	16730	16730	16730	16730	0
7	20230829	201800	97634370	16730	16730	16730	16730	0
8	20230829	201700	97634370	16730	16730	16730	16730	0
9	20230829	201600	97634370	16730	16730	16730	16730	0
10	20230829	201500	97634370	16730	16730	16730	16730	0
11	20230829	201400	97634370	16730	16730	16730	16730	0
12	20230829	201300	97634370	16730	16730	16730	16730	0
13	20230829	201200	97634370	16730	16730	16730	16730	0
14	20230829	201100	97634370	16730	16730	16730	16730	0
15	20230829	201000	97634370	16730	16730	16730	16730	0
16	20230829	200900	97634370	16730	16730	16730	16730	0
17	20230829	200800	97634370	16730	16730	16730	16730	0
18	20230829	200700	97634370	16730	16730	16730	16730	0
19	20230829	200600	97634370	16730	16730	16730	16730	0
20	20230829	200500	97634370	16730	16730	16730	16730	0
21	20230829	200400	97634370	16730	16730	16730	16730	0
22	20230829	200300	97634370	16730	16730	16730	16730	0
23	20230829	200200	97634370	16730	16730	16730	16730	0
24	20230829	200100	97634370	16730	16730	16730	16730	0
25	20230829	200000	97634370	16730	16730	16730	16730	0
26	20230829	195900	97634370	16730	16730	16730	16730	0
27	20230829	195800	97634370	16730	16730	16730	16730	0
28	20230829	195700	97634370	16730	16730	16730	16730	0
29	20230829	195600	97634370	16730	16730	16730	16730	0
30	20230829	195500	97634370	16730	16730	16730	16730	0
31	20230829	195400	97634370	16730	16730	16730	16730	0
32	20230829	195300	97634370	16730	16730	16730	16730	6
33	20230829	195200	97634370	16730	16730	16730	16730	0
34	20230829	195100	97634370	16730	16730	16730	16730	0
35	20230829	195000	97634370	16730	16730	16730	16730	0
36	20230829	194900	97634370	16730	16730	16730	16730	0
37	20230829	194800	97634370	16730	16730	16730	16730	0
38	20230829	194700	97634370	16730	16730	16730	16730	0
39	20230829	194600	97634370	16730	16730	16730	16730	0
40	20230829	194500	97634370	16730	16730	16730	16730	0
41	20230829	194400	97634370	16730	16730	16730	16730	0
42	20230829	194300	97634370	16730	16730	16730	16730	0
43	20230829	194200	97634370	16730	16730	16730	16730	0
44	20230829	194100	97634370	16730	16730	16730	16730	0
45	20230829	194000	97634370	16730	16730	16730	16730	0
46	20230829	193900	97634370	16730	16730	16730	16730	0
47	20230829	193800	97634370	16730	16730	16730	16730	0
48	20230829	193700	97634370	16730	16730	16730	16730	0
49	20230829	193600	97634370	16730	16730	16730	16730	0
50	20230829	193500	97634370	16730	16730	16730	16730	0
51	20230829	193400	97634370	16730	16730	16730	16730	0
52	20230829	193300	97634370	16730	16730	16730	16730	0
53	20230829	193200	97634370	16730	16730	16730	16730	0
54	20230829	193100	97634370	16730	16730	16730	16730	0
55	20230829	193000	97634370	16730	16730	16730	16730	0
56	20230829	192900	97634370	16730	16730	16730	16730	0
57	20230829	192800	97634370	16730	16730	16730	16730	0
58	20230829	192700	97634370	16730	16730	16730	16730	0
59	20230829	192600	97634370	16730	16730	16730	16730	0
60	20230829	192500	97634370	16730	16730	16730	16730	0
61	20230829	192400	97634370	16730	16730	16730	16730	0
62	20230829	192300	97634370	16730	16730	16730	16730	6
63	20230829	192200	97634370	16730	16730	16730	16730	0
64	20230829	192100	97634370	16730	16730	16730	16730	0
65	20230829	192000	97634370	16730	16730	16730	16730	0
66	20230829	191900	97634370	16730	16730	16730	16730	0
67	20230829	191800	97634370	16730	16730	16730	16730	0
68	20230829	191700	97634370	16730	16730	16730	16730	0
69	20230829	191600	97634370	16730	16730	16730	16730	0
70	20230829	191500	97634370	16730	16730	16730	16730	0
71	20230829	191400	97634370	16730	16730	16730	16730	0
72	20230829	191300	97634370	16730	16730	16730	16730	0
73	20230829	191200	97634370	16730	16730	16730	16730	0
74	20230829	191100	97634370	16730	16730	16730	16730	0
75	20230829	191000	97634370	16730	16730	16730	16730	0
76	20230829	190900	97634370	16730	16730	16730	16730	0
77	20230829	190800	97634370	16730	16730	16730	16730	0
78	20230829	190700	97634370	16730	16730	16730	16730	0
79	20230829	190600	97634370	16730	16730	16730	16730	0
80	20230829	190500	97634370	16730	16730	16730	16730	0
81	20230829	190400	97634370	16730	16730	16730	16730	0
82	20230829	190300	97634370	16730	16730	16730	16730	0
83	20230829	190200	97634370	16730	16730	16730	16730	0
84	20230829	190100	97634370	16730	16730	16730	16730	0
85	20230829	190000	97634370	16730	16730	16730	16730	0
86	20230829	185900	97634370	16730	16730	16730	16730	0
87	20230829	185800	97634370	16730	16730	16730	16730	0
88	20230829	185700	97634370	16730	16730	16730	16730	0
89	20230829	185600	97634370	16730	16730	16730	16730	0
90	20230829	185500	97634370	16730	16730	16730	16730	0
91	20230829	185400	97634370	16730	16730	16730	16730	0
92	20230829	185300	97634370	16730	16730	16730	16730	6
93	20230829	185200	97634370	16730	16730	16730	16730	0
94	20230829	185100	97634370	16730	16730	16730	16730	0
95	20230829	185000	97634370	16730	16730	16730	16730	0
96	20230829	184900	97634370	16730	16730	16730	16730	0
97	20230829	184800	97634370	16730	16730	16730	16730	0
98	20230829	184700	97634370	16730	16730	16730	16730	0
99	20230829	184600	97634370	16730	16730	16730	16730	0
100	20230829	184500	97634370	16730	16730	16730	16730	0
101	20230829	184400	97634370	16730	16730	16730	16730	0
102	20230829	184300	97634370	16730	16730	16730	16730	0
103	20230829	184200	97634370	16730	16730	16730	16730	0
104	20230829	184100	97634370	16730	16730	16730	16730	0
105	20230829	184000	97634370	16730	16730	16730	16730	0
106	20230829	183900	97634370	16730	16730	16730	16730	0
107	20230829	183800	97634370	16730	16730	16730	16730	0
108	20230829	183700	97634370	16730	16730	16730	16730	0
109	20230829	183600	97634370	16730	16730	16730	16730	0
110	20230829	183500	97634370	16730	16730	16730	16730	0
111	20230829	183400	97634370	16730	16730	16730	16730	0
112	20230829	183300	97634370	16730	16730	16730	16730	0
113	20230829	183200	97634370	16730	16730	16730	16730	0
114	20230829	183100	97634370	16730	16730	16730	16730	0
115	20230829	183000	97634370	16730	16730	16730	16730	0
116	20230829	182900	97634370	16730	16730	16730	16730	0
117	20230829	182800	97634370	16730	16730	16730	16730	0
118	20230829	182700	97634370	16730	16730	16730	16730	0
119	20230829	182600	97634370	16730	16730	16730	16730	0
120	20230829	182500	97634370	16730	16730	16730	16730	0
121	20230829	182400	97634370	16730	16730	16730	16730	0
122	20230829	182300	97634370	16730	16730	16730	16730	6
123	20230829	182200	97634370	16730	16730	16730	16730	0
124	20230829	182100	97634370	16730	16730	16730	16730	0
125	20230829	182000	97634370	16730	16730	16730	16730	0
126	20230829	181900	97634370	16730	16730	16730	16730	0
127	20230829	181800	97634370	16730	16730	16730	16730	0
128	20230829	181700	97634370	16730	16730	16730	16730	0
129	20230829	181600	97634370	16730	16730	16730	16730	0
130	20230829	181500	97634370	16730	16730	16730	16730	0
131	20230829	181400	97634370	16730	16730	16730	16730	0
132	20230829	181300	97634370	16730	16730	16730	16730	0
133	20230829	181200	97634370	16730	16730	16730	16730	0
134	20230829	181100	97634370	16730	16730	16730	16730	0
135	20230829	181000	97634370	16730	16730	16730	16730	0
136	20230829	180900	97634370	16730	16730	16730	16730	0
137	20230829	180800	97634370	16730	16730	16730	16730	0
138	20230829	180700	97634370	16730	16730	16730	16730	0
139	20230829	180600	97634370	16730	16730	16730	16730	0
140	20230829	180500	97634370	16730	16730	16730	16730	0
141	20230829	180400	97634370	16730	16730	16730	16730	0
142	20230829	180300	97634370	16730	16730	16730	16730	0
143	20230829	180200	97634370	16730	16730	16730	16730	0
144	20230829	180100	97634370	16730	16730	16730	16730	0
145	20230829	180000	97634370	16730	16730	16730	16730	0
146	20230829	175900	97634370	16730	16730	16730	16730	0
147	20230829	175800	97634370	16730	16730	16730	16730	0
148	20230829	175700	97634370	16730	16730	16730	16730	0
149	20230829	175600	97634370	16730	16730	16730	16730	0
150	20230829	175500	97634370	16730	16730	16730	16730	0
151	20230829	175400	97634370	16730	16730	16730	16730	0
152	20230829	175300	97634370	16730	16730	16730	16730	6
153	20230829	175200	97634370	16730	16730	16730	16730	0
154	20230829	175100	97634370	16730	16730	16730	16730	0
155	20230829	175000	97634370	16730	16730	16730	16730	0
156	20230829	174900	97634370	16730	16730	16730	16730	0
157	20230829	174800	97634370	16730	16730	16730	16730	0
158	20230829	174700	97634370	16730	16730	16730	16730	0
159	20230829	174600	97634370	16730	16730	16730	16730	0
160	20230829	174500	97634370	16730	16730	16730	16730	0
161	20230829	174400	97634370	16730	16730	16730	16730	0
162	20230829	174300	97634370	16730	16730	16730	16730	0
163	20230829	174200	97634370	16730	16730	16730	16730	0
164	20230829	174100	97634370	16730	16730	16730	16730	0
165	20230829	174000	97634370	16730	16730	16730	16730	0
166	20230829	173900	97634370	16730	16730	16730	16730	0
167	20230829	173800	97634370	16730	16730	16730	16730	0
168	20230829	173700	97634370	16730	16730	16730	16730	0
169	20230829	173600	97634370	16730	16730	16730	16730	0
170	20230829	173500	97634370	16730	16730	16730	16730	0
171	20230829	173400	97634370	16730	16730	16730	16730	0
172	20230829	173300	97634370	16730	16730	16730	16730	0
173	20230829	173200	97634370	16730	16730	16730	16730	0
174	20230829	173100	97634370	16730	16730	16730	16730	0
175	20230829	173000	97634370	16730	16730	16730	16730	0
176	20230829	172900	97634370	16730	16730	16730	16730	0
177	20230829	172800	97634370	16730	16730	16730	16730	0
178	20230829	172700	97634370	16730	16730	16730	16730	0
179	20230829	172600	97634370	16730	16730	16730	16730	0
180	20230829	172500	97634370	16730	16730	16730	16730	0
181	20230829	172400	97634370	16730	16730	16730	16730	0
182	20230829	172300	97634370	16730	16730	16730	16730	6
183	20230829	172200	97634370	16730	16730	16730	16730	0
184	20230829	172100	97634370	16730	16730	16730	16730	0
185	20230829	172000	97634370	16730	16730	16730	16730	0
186	20230829	171900	97634370	16730	16730	16730	16730	0
187	20230829	171800	97634370	16730	16730	16730	16730	0
188	20230829	171700	97634370	16730	16730	16730	16730	0
189	20230829	171600	97634370	16730	16730	16730	16730	0
190	20230829	171500	97634370	16730	16730	16730	16730	0
191	20230829	171400	97634370	16730	16730	16730	16730	0
192	20230829	171300	97634370	16730	16730	16730	16730	0
193	20230829	171200	97634370	16730	16730	16730	16730	0
194	20230829	171100	97634370	16730	16730	16730	16730	0
195	20230829	171000	97634370	16730	16730	16730	16730	0
196	20230829	170900	97634370	16730	16730	16730	16730	0
197	20230829	170800	97634370	16730	16730	16730	16730	0
198	20230829	170700	97634370	16730	16730	16730	16730	0
199	20230829	170600	97634370	16730	16730	16730	16730	0
200	20230829	170500	97634370	16730	16730	16730	16730	0
201	20230829	170400	97634370	16730	16730	16730	16730	0
202	20230829	170300	97634370	16730	16730	16730	16730	0
203	20230829	170200	97634370	16730	16730	16730	16730	0
204	20230829	170100	97634370	16730	16730	16730	16730	0
205	20230829	170000	97634370	16730	16730	16730	16730	0
206	20230829	165900	97634370	16730	16730	16730	16730	0
207	20230829	165800	97634370	16730	16730	16730	16730	0
208	20230829	165700	97634370	16730	16730	16730	16730	0
209	20230829	165600	97634370	16730	16730	16730	16730	0
210	20230829	165500	97634370	16730	16730	16730	16730	0
211	20230829	165400	97634370	16730	16730	16730	16730	0
212	20230829	165300	97634370	16730	16730	16730	16730	6
213	20230829	165200	97634370	16730	16730	16730	16730	0
214	20230829	165100	97634370	16730	16730	16730	16730	0
215	20230829	165000	97634370	16730	16730	16730	16730	0
216	20230829	164900	97634370	16730	16730	16730	16730	0
217	20230829	164800	97634370	16730	16730	16730	16730	0
218	20230829	164700	97634370	16730	16730	16730	16730	0
219	20230829	164600	97634370	16730	16730	16730	16730	0
220	20230829	164500	97634370	16730	16730	16730	16730	0
221	20230829	164400	97634370	16730	16730	16730	16730	0
222	20230829	164300	97634370	16730	16730	16730	16730	0
223	20230829	164200	97634370	16730	16730	16730	16730	0
224	20230829	164100	97634370	16730	16730	16730	16730	0
225	20230829	164000	97634370	16730	16730	16730	16730	0
226	20230829	163900	97634370	16730	16730	16730	16730	0
227	20230829	163800	97634370	16730	16730	16730	16730	0
228	20230829	163700	97634370	16730	16730	16730	16730	0
229	20230829	163600	97634370	16730	16730	16730	16730	0
230	20230829	163500	97634370	16730	16730	16730	16730	0
231	20230829	163400	97634370	16730	16730	16730	16730	0
232	20230829	163300	97634370	16730	16730	16730	16730	0
233	20230829	163200	97634370	16730	16730	16730	16730	0
234	20230829	163100	97634370	16730	16730	16730	16730	0
235	20230829	163000	97634370	16730	16730	16730	16730	0
236	20230829	162900	97634370	16730	16730	16730	16730	0
237	20230829	162800	97634370	16730	16730	16730	16730	0
238	20230829	162700	97634370	16730	16730	16730	16730	0
239	20230829	162600	97634370	16730	16730	16730	16730	0
240	20230829	162500	97634370	16730	16730	16730	16730	0
241	20230829	162400	97634370	16730	16730	16730	16730	0
242	20230829	162300	97634370	16730	16730	16730	16730	6
243	20230829	162200	97634370	16730	16730	16730	16730	0
244	20230829	162100	97634370	16730	16730	16730	16730	0
245	20230829	162000	97634370	16730	16730	16730	16730	0
246	20230829	161900	97634370	16730	16730	16730	16730	0
247	20230829	161800	97634370	16730	16730	16730	16730	0
248	20230829	161700	97634370	16730	16730	16730	16730	0
249	20230829	161600	97634370	16730	16730	16730	16730	0
250	20230829	161500	97634370	16730	16730	16730	16730	0
251	20230829	161400	97634370	16730	16730	16730	16730	0
252	20230829	161300	97634370	16730	16730	16730	16730	0
253	20230829	161200	97634370	16730	16730	16730	16730	0
254	20230829	161100	97634370	16730	16730	16730	16730	0
255	20230829	161000	97634370	16730	16730	16730	16730	0
256	20230829	160900	97634370	16730	16730	16730	16730	0
257	20230829	160800	97634370	16730	16730	16730	16730	0
258	20230829	160700	97634370	16730	16730	16730	16730	0
259	20230829	160600	97634370	16730	16730	16730	16730	0
260	20230829	160500	97634370	16730	16730	16730	16730	0
261	20230829	160400	97634370	16730	16730	16730	16730	0
262	20230829	160300	97634370	16730	16730	16730	16730	0
263	20230829	160200	97634370	16730	16730	16730	16730	0
264	20230829	160100	97634370	16730	16730	16730	16730	0
265	20230829	160000	97634370	16730	16730	16730	16730	0
266	20230829	155900	97634370	16730	16730	16730	16730	0
267	20230829	155800	97634370	16730	16730	16730	16730	0
268	20230829	155700	97634370	16730	16730	16730	16730	0
269	20230829	155600	97634370	16730	16730	16730	16730	0
270	20230829	155500	97634370	16730	16730	16730	16730	0
271	20230829	155400	97634370	16730	16730	16730	16730	0
272	20230829	155300	97634370	16730	16730	16730	16730	6
273	20230829	155200	97634370	16730	16730	16730	16730	0
274	20230829	155100	97634370	16730	16730	16730	16730	0
275	20230829	155000	97634370	16730	16730	16730	16730	0
276	20230829	154900	97634370	16730	16730	16730	16730	0
277	20230829	154800	97634370	16730	16730	16730	16730	0
278	20230829	154700	97634370	16730	16730	16730	16730	0
279	20230829	154600	97634370	16730	16730	16730	16730	0
280	20230829	154500	97634370	16730	16730	16730	16730	0
281	20230829	154400	97634370	16730	16730	16730	16730	0
282	20230829	154300	97634370	16730	16730	16730	16730	0
283	20230829	154200	97634370	16730	16730	16730	16730	0
284	20230829	154100	97634370	16730	16730	16730	16730	0
285	20230829	154000	97634370	16730	16730	16730	16730	0
286	20230829	153900	97634370	16730	16730	16730	16730	0
287	20230829	153800	97634370	16730	16730	16730	16730	0
288	20230829	153700	97634370	16730	16730	16730	16730	0
289	20230829	153600	97634370	16730	16730	16730	16730	0
290	20230829	153500	97634370	16730	16730	16730	16730	0
291	20230829	153400	97634370	16730	16730	16730	16730	0
292	20230829	153300	97634370	16730	16730	16730	16730	0
293	20230829	153200	97634370	16730	16730	16730	16730	0
294	20230829	153100	97634370	16730	16730	16730	16730	0
295	20230829	153000	97634370	16730	16730	16730	16730	6
296	20230829	152900	97533990	16730	16730	16730	16730	0
297	20230829	152800	97533990	16730	16730	16730	16730	0
298	20230829	152700	97533990	16730	16730	16730	16730	0
299	20230829	152600	97533990	16730	16730	16730	16730	0
300	20230829	152500	97533990	16730	16730	16730	16730	0
301	20230829	152400	97533990	16730	16730	16730	16730	0
302	20230829	152300	97533990	16730	16730	16730	16730	0
303	20230829	152200	97533990	16730	16730	16730	16730	0
304	20230829	152100	97533990	16730	16730	16730	16730	0
305	20230829	152000	97533990	16730	16730	16730	16730	0
306	20230829	151900	97533990	16730	16730	16730	16730	0
307	20230829	151800	97533990	16730	16720	16730	16720	10
308	20230829	151700	97366700	16730	16730	16730	16730	0
309	20230829	151600	97366700	16730	16730	16730	16730	0
310	20230829	151500	97366700	16730	16730	16730	16730	0
311	20230829	151400	97366700	16730	16730	16730	16730	0
312	20230829	151300	97366700	16730	16730	16730	16730	0
313	20230829	151200	97366700	16730	16730	16730	16730	0
314	20230829	151100	97366700	16730	16730	16730	16730	0
315	20230829	151000	97366700	16730	16730	16730	16730	0
316	20230829	150900	97366700	16730	16730	16730	16730	0
317	20230829	150800	97366700	16730	16730	16730	16730	0
318	20230829	150700	97366700	16730	16730	16730	16730	0
319	20230829	150600	97366700	16730	16730	16730	16730	0
320	20230829	150500	97366700	16730	16730	16730	16730	0
321	20230829	150400	97366700	16730	16730	16730	16730	0
322	20230829	150300	97366700	16730	16730	16730	16730	0
323	20230829	150200	97366700	16730	16730	16730	16730	0
324	20230829	150100	97366700	16730	16730	16730	16730	0
325	20230829	150000	97366700	16730	16730	16730	16730	0
326	20230829	145900	97366700	16730	16730	16730	16730	0
327	20230829	145800	97366700	16730	16730	16730	16730	0
328	20230829	145700	97366700	16730	16730	16730	16730	1
329	20230829	145600	97349970	16620	16620	16620	16620	0
330	20230829	145500	97349970	16620	16620	16620	16620	0
331	20230829	145400	97349970	16620	16620	16620	16620	0
332	20230829	145300	97349970	16620	16620	16620	16620	0
333	20230829	145200	97349970	16620	16620	16620	16620	0
334	20230829	145100	97349970	16620	16620	16620	16620	0
335	20230829	145000	97349970	16620	16620	16620	16620	0
336	20230829	144900	97349970	16620	16620	16620	16620	0
337	20230829	144800	97349970	16620	16620	16620	16620	0
338	20230829	144700	97349970	16620	16620	16620	16620	0
339	20230829	144600	97349970	16620	16620	16620	16620	0
340	20230829	144500	97349970	16620	16620	16620	16620	0
341	20230829	144400	97349970	16620	16620	16620	16620	31
342	20230829	144300	96834750	16630	16630	16630	16630	0
343	20230829	144200	96834750	16630	16630	16630	16630	0
344	20230829	144100	96834750	16630	16630	16630	16610	538
345	20230829	144000	87894510	16630	16630	16630	16630	16
346	20230829	143900	87628430	16620	16670	16670	16620	505
347	20230829	143800	79228570	16680	16680	16680	16680	4
348	20230829	143700	79161850	16660	16660	16660	16660	0
349	20230829	143600	79161850	16660	16660	16660	16660	0
350	20230829	143500	79161850	16660	16660	16660	16660	0
351	20230829	143400	79161850	16660	16660	16660	16660	0
352	20230829	143300	79161850	16660	16660	16660	16660	0
353	20230829	143200	79161850	16660	16660	16660	16660	0
354	20230829	143100	79161850	16660	16660	16660	16660	0
355	20230829	143000	79161850	16660	16660	16660	16660	10
356	20230829	142900	78995250	16660	16660	16660	16660	0
357	20230829	142800	78995250	16660	16660	16660	16660	0
358	20230829	142700	78995250	16660	16660	16660	16660	0
359	20230829	142600	78995250	16660	16660	16660	16660	0
360	20230829	142500	78995250	16660	16660	16660	16660	0
361	20230829	142400	78995250	16660	16660	16660	16660	0
362	20230829	142300	78995250	16660	16660	16660	16660	0
363	20230829	142200	78995250	16660	16660	16660	16660	10
364	20230829	142100	78828650	16660	16660	16660	16660	0
365	20230829	142000	78828650	16660	16660	16660	16660	0
366	20230829	141900	78828650	16660	16660	16660	16660	0
367	20230829	141800	78828650	16660	16660	16660	16660	0
368	20230829	141700	78828650	16660	16660	16660	16660	0
369	20230829	141600	78828650	16660	16660	16660	16660	0
370	20230829	141500	78828650	16660	16660	16660	16660	0
371	20230829	141400	78828650	16660	16660	16660	16660	0
372	20230829	141300	78828650	16660	16660	16660	16660	0
373	20230829	141200	78828650	16660	16660	16660	16660	6
374	20230829	141100	78728690	16660	16660	16660	16660	0
375	20230829	141000	78728690	16660	16660	16660	16660	0
376	20230829	140900	78728690	16660	16660	16660	16660	0
377	20230829	140800	78728690	16660	16660	16660	16660	0
378	20230829	140700	78728690	16660	16660	16660	16660	0
379	20230829	140600	78728690	16660	16660	16660	16660	0
380	20230829	140500	78728690	16660	16660	16660	16660	0
381	20230829	140400	78728690	16660	16660	16660	16660	0
382	20230829	140300	78728690	16660	16660	16660	16660	0
383	20230829	140200	78728690	16660	16660	16660	16660	0
384	20230829	140100	78728690	16660	16660	16660	16660	0
385	20230829	140000	78728690	16660	16660	16660	16660	0
386	20230829	135900	78728690	16660	16660	16660	16660	0
387	20230829	135800	78728690	16660	16660	16660	16660	0
388	20230829	135700	78728690	16660	16660	16660	16660	0
389	20230829	135600	78728690	16660	16660	16660	16660	0
390	20230829	135500	78728690	16660	16660	16660	16660	0
391	20230829	135400	78728690	16660	16660	16660	16660	0
392	20230829	135300	78728690	16660	16660	16660	16660	15
393	20230829	135200	78478790	16660	16660	16660	16660	0
394	20230829	135100	78478790	16660	16660	16660	16660	0
395	20230829	135000	78478790	16660	16660	16660	16660	0
396	20230829	134900	78478790	16660	16660	16660	16660	0
397	20230829	134800	78478790	16660	16660	16660	16660	0
398	20230829	134700	78478790	16660	16660	16660	16660	0
399	20230829	134600	78478790	16660	16660	16660	16660	50
400	20230829	134500	77645790	16660	16660	16660	16660	0
401	20230829	134400	77645790	16660	16660	16660	16660	0
402	20230829	134300	77645790	16660	16660	16660	16660	0
403	20230829	134200	77645790	16660	16660	16660	16660	0
404	20230829	134100	77645790	16660	16660	16660	16660	31
405	20230829	134000	77129330	16730	16730	16730	16730	0
406	20230829	133900	77129330	16730	16730	16730	16730	0
407	20230829	133800	77129330	16730	16730	16730	16730	0
408	20230829	133700	77129330	16730	16730	16730	16730	0
409	20230829	133600	77129330	16730	16730	16730	16730	0
410	20230829	133500	77129330	16730	16730	16730	16730	0
411	20230829	133400	77129330	16730	16730	16730	16730	0
412	20230829	133300	77129330	16730	16730	16730	16730	0
413	20230829	133200	77129330	16730	16730	16730	16730	0
414	20230829	133100	77129330	16730	16730	16730	16730	0
415	20230829	133000	77129330	16730	16730	16730	16730	32
416	20230829	132900	76593970	16730	16730	16730	16730	0
417	20230829	132800	76593970	16730	16730	16730	16730	0
418	20230829	132700	76593970	16730	16730	16730	16730	0
419	20230829	132600	76593970	16730	16730	16730	16730	0
420	20230829	132500	76593970	16730	16730	16730	16730	0
421	20230829	132400	76593970	16730	16730	16730	16730	5
422	20230829	132300	76510320	16660	16660	16660	16660	50
423	20230829	132200	75677320	16660	16660	16660	16660	100
424	20230829	132100	74011320	16660	16660	16660	16660	5
425	20230829	132000	73928020	16690	16690	16690	16690	88
426	20230829	131900	72459300	16730	16730	16730	16730	0
427	20230829	131800	72459300	16730	16730	16730	16730	0
428	20230829	131700	72459300	16730	16730	16730	16730	0
429	20230829	131600	72459300	16730	16730	16730	16730	0
430	20230829	131500	72459300	16730	16730	16730	16730	0
431	20230829	131400	72459300	16730	16730	16730	16730	0
432	20230829	131300	72459300	16730	16730	16730	16730	0
433	20230829	131200	72459300	16730	16730	16730	16730	0
434	20230829	131100	72459300	16730	16730	16730	16730	0
435	20230829	131000	72459300	16730	16730	16730	16730	100
436	20230829	130900	70786300	16650	16650	16650	16650	0
437	20230829	130800	70786300	16650	16650	16650	16650	0
438	20230829	130700	70786300	16650	16650	16650	16650	0
439	20230829	130600	70786300	16650	16710	16710	16650	8
440	20230829	130500	70652680	16740	16740	16740	16740	0
441	20230829	130400	70652680	16740	16740	16740	16740	0
442	20230829	130300	70652680	16740	16740	16740	16740	0
443	20230829	130200	70652680	16740	16740	16740	16740	0
444	20230829	130100	70652680	16740	16700	16740	16700	250
445	20230829	130000	66473480	16690	16690	16690	16690	0
446	20230829	125900	66473480	16690	16690	16690	16690	0
447	20230829	125800	66473480	16690	16690	16690	16690	5
448	20230829	125700	66390030	16670	16670	16670	16670	0
449	20230829	125600	66390030	16670	16670	16670	16670	20
450	20230829	125500	66056630	16670	16670	16670	16670	0
451	20230829	125400	66056630	16670	16670	16670	16670	0
452	20230829	125300	66056630	16670	16670	16670	16670	0
453	20230829	125200	66056630	16670	16680	16680	16670	30
454	20230829	125100	65556500	16690	16690	16690	16690	0
455	20230829	125000	65556500	16690	16690	16690	16690	0
456	20230829	124900	65556500	16690	16690	16690	16690	0
457	20230829	124800	65556500	16690	16690	16690	16690	0
458	20230829	124700	65556500	16690	16690	16690	16690	0
459	20230829	124600	65556500	16690	16690	16690	16690	0
460	20230829	124500	65556500	16690	16690	16690	16690	0
461	20230829	124400	65556500	16690	16690	16690	16690	0
462	20230829	124300	65556500	16690	16690	16690	16690	0
463	20230829	124200	65556500	16690	16690	16690	16690	0
464	20230829	124100	65556500	16690	16690	16690	16690	0
465	20230829	124000	65556500	16690	16690	16690	16690	0
466	20230829	123900	65556500	16690	16690	16690	16690	0
467	20230829	123800	65556500	16690	16690	16690	16690	0
468	20230829	123700	65556500	16690	16700	16700	16690	69
469	20230829	123600	64404300	16700	16700	16700	16700	0
470	20230829	123500	64404300	16700	16700	16700	16700	0
471	20230829	123400	64404300	16700	16700	16700	16700	0
472	20230829	123300	64404300	16700	16700	16700	16700	1
473	20230829	123200	64387600	16700	16700	16700	16700	0
474	20230829	123100	64387600	16700	16700	16700	16700	1
475	20230829	123000	64370900	16700	16700	16700	16700	0
476	20230829	122900	64370900	16700	16700	16700	16700	0
477	20230829	122800	64370900	16700	16700	16700	16700	0
478	20230829	122700	64370900	16700	16700	16700	16700	0
479	20230829	122600	64370900	16700	16700	16700	16700	0
480	20230829	122500	64370900	16700	16700	16700	16700	0
481	20230829	122400	64370900	16700	16690	16700	16690	37
482	20230829	122300	63753080	16640	16640	16640	16640	0
483	20230829	122200	63753080	16640	16640	16640	16640	0
484	20230829	122100	63753080	16640	16640	16640	16640	0
485	20230829	122000	63753080	16640	16640	16640	16640	0
486	20230829	121900	63753080	16640	16640	16640	16640	0
487	20230829	121800	63753080	16640	16640	16640	16640	0
488	20230829	121700	63753080	16640	16640	16640	16640	0
489	20230829	121600	63753080	16640	16640	16640	16640	0
490	20230829	121500	63753080	16640	16640	16640	16640	0
491	20230829	121400	63753080	16640	16640	16640	16640	0
492	20230829	121300	63753080	16640	16640	16640	16640	0
493	20230829	121200	63753080	16640	16640	16640	16640	0
494	20230829	121100	63753080	16640	16640	16640	16640	0
495	20230829	121000	63753080	16640	16640	16640	16640	3
496	20230829	120900	63703160	16640	16640	16640	16640	0
497	20230829	120800	63703160	16640	16640	16640	16640	0
498	20230829	120700	63703160	16640	16640	16640	16640	0
499	20230829	120600	63703160	16640	16640	16640	16640	0
500	20230829	120500	63703160	16640	16640	16640	16640	0
501	20230829	120400	63703160	16640	16640	16640	16640	11
502	20230829	120300	63520120	16640	16640	16640	16640	0
503	20230829	120200	63520120	16640	16640	16640	16640	0
504	20230829	120100	63520120	16640	16640	16640	16640	0
505	20230829	120000	63520120	16640	16640	16640	16640	0
506	20230829	115900	63520120	16640	16640	16640	16640	0
507	20230829	115800	63520120	16640	16640	16640	16640	0
508	20230829	115700	63520120	16640	16640	16640	16640	0
509	20230829	115600	63520120	16640	16640	16640	16640	0
510	20230829	115500	63520120	16640	16640	16640	16640	1
511	20230829	115400	63503480	16640	16640	16640	16640	1
512	20230829	115300	63486840	16670	16670	16670	16670	1
513	20230829	115200	63470170	16750	16750	16750	16750	0
514	20230829	115100	63470170	16750	16750	16750	16750	0
515	20230829	115000	63470170	16750	16750	16750	16750	0
516	20230829	114900	63470170	16750	16750	16750	16750	0
517	20230829	114800	63470170	16750	16750	16750	16750	0
518	20230829	114700	63470170	16750	16750	16750	16750	0
519	20230829	114600	63470170	16750	16750	16750	16750	0
520	20230829	114500	63470170	16750	16750	16750	16750	0
521	20230829	114400	63470170	16750	16750	16750	16750	0
522	20230829	114300	63470170	16750	16750	16750	16750	4
523	20230829	114200	63403170	16750	16750	16750	16750	0
524	20230829	114100	63403170	16750	16750	16750	16750	0
525	20230829	114000	63403170	16750	16640	16750	16640	1000
526	20230829	113900	46694640	16640	16640	16640	16640	0
527	20230829	113800	46694640	16640	16640	16640	16640	0
528	20230829	113700	46694640	16640	16640	16640	16640	0
529	20230829	113600	46694640	16640	16640	16640	16640	15
530	20230829	113500	46445040	16640	16640	16640	16640	0
531	20230829	113400	46445040	16640	16640	16640	16640	0
532	20230829	113300	46445040	16640	16640	16640	16640	0
533	20230829	113200	46445040	16640	16640	16640	16640	0
534	20230829	113100	46445040	16640	16640	16640	16640	0
535	20230829	113000	46445040	16640	16640	16640	16640	0
536	20230829	112900	46445040	16640	16640	16640	16640	0
537	20230829	112800	46445040	16640	16640	16640	16640	0
538	20230829	112700	46445040	16640	16640	16640	16640	2
539	20230829	112600	46411760	16640	16640	16640	16640	0
540	20230829	112500	46411760	16640	16640	16640	16640	0
541	20230829	112400	46411760	16640	16640	16640	16640	1
542	20230829	112300	46395120	16660	16660	16660	16660	0
543	20230829	112200	46395120	16660	16660	16660	16660	0
544	20230829	112100	46395120	16660	16660	16660	16660	0
545	20230829	112000	46395120	16660	16660	16660	16660	0
546	20230829	111900	46395120	16660	16660	16660	16660	0
547	20230829	111800	46395120	16660	16660	16660	16660	0
548	20230829	111700	46395120	16660	16660	16660	16660	0
549	20230829	111600	46395120	16660	16660	16660	16660	1
550	20230829	111500	46378460	16600	16600	16600	16600	0
551	20230829	111400	46378460	16600	16600	16600	16600	30
552	20230829	111300	45880460	16600	16600	16600	16600	0
553	20230829	111200	45880460	16600	16600	16600	16600	0
554	20230829	111100	45880460	16600	16600	16600	16600	0
555	20230829	111000	45880460	16600	16600	16600	16600	0
556	20230829	110900	45880460	16600	16600	16600	16600	0
557	20230829	110800	45880460	16600	16600	16600	16600	0
558	20230829	110700	45880460	16600	16600	16600	16600	1
559	20230829	110600	45863860	16600	16600	16600	16600	0
560	20230829	110500	45863860	16600	16600	16600	16600	0
561	20230829	110400	45863860	16600	16600	16600	16600	0
562	20230829	110300	45863860	16600	16600	16600	16600	0
563	20230829	110200	45863860	16600	16600	16600	16600	0
564	20230829	110100	45863860	16600	16600	16600	16600	0
565	20230829	110000	45863860	16600	16600	16600	16600	1
566	20230829	105900	45847260	16600	16600	16600	16600	0
567	20230829	105800	45847260	16600	16600	16600	16600	8
568	20230829	105700	45714460	16660	16660	16660	16660	15
569	20230829	105600	45464560	16670	16670	16670	16670	0
570	20230829	105500	45464560	16670	16670	16670	16670	0
571	20230829	105400	45464560	16670	16670	16670	16670	20
572	20230829	105300	45131160	16670	16670	16670	16670	0
573	20230829	105200	45131160	16670	16670	16670	16670	0
574	20230829	105100	45131160	16670	16670	16670	16670	0
575	20230829	105000	45131160	16670	16670	16670	16670	1
576	20230829	104900	45114490	16620	16620	16620	16620	138
577	20230829	104800	42820930	16620	16620	16620	16620	0
578	20230829	104700	42820930	16620	16620	16620	16620	0
579	20230829	104600	42820930	16620	16620	16620	16620	0
580	20230829	104500	42820930	16620	16620	16620	16620	0
581	20230829	104400	42820930	16620	16620	16620	16620	0
582	20230829	104300	42820930	16620	16620	16620	16620	0
583	20230829	104200	42820930	16620	16620	16620	16620	2
584	20230829	104100	42787690	16620	16620	16620	16620	0
585	20230829	104000	42787690	16620	16620	16620	16620	1
586	20230829	103900	42771070	16620	16620	16620	16620	1
587	20230829	103800	42754450	16560	16560	16560	16560	0
588	20230829	103700	42754450	16560	16560	16560	16560	0
589	20230829	103600	42754450	16560	16560	16560	16560	0
590	20230829	103500	42754450	16560	16560	16560	16560	0
591	20230829	103400	42754450	16560	16560	16560	16560	0
592	20230829	103300	42754450	16560	16560	16560	16560	0
593	20230829	103200	42754450	16560	16560	16560	16560	0
594	20230829	103100	42754450	16560	16560	16560	16560	0
595	20230829	103000	42754450	16560	16560	16560	16560	0
596	20230829	102900	42754450	16560	16560	16560	16560	0
597	20230829	102800	42754450	16560	16560	16560	16560	95
598	20230829	102700	41181250	16560	16600	16600	16560	271
599	20230829	102600	36691160	16610	16610	16610	16610	3
600	20230829	102500	36641330	16680	16680	16680	16680	0
601	20230829	102400	36641330	16680	16680	16680	16680	0
602	20230829	102300	36641330	16680	16680	16680	16680	0
603	20230829	102200	36641330	16680	16680	16680	16680	0
604	20230829	102100	36641330	16680	16680	16680	16680	0
605	20230829	102000	36641330	16680	16680	16680	16680	0
606	20230829	101900	36641330	16680	16680	16680	16680	0
607	20230829	101800	36641330	16680	16680	16680	16680	0
608	20230829	101700	36641330	16680	16680	16680	16680	0
609	20230829	101600	36641330	16680	16680	16680	16680	0
610	20230829	101500	36641330	16680	16680	16680	16680	0
611	20230829	101400	36641330	16680	16680	16680	16680	3
612	20230829	101300	36591290	16690	16690	16690	16690	0
613	20230829	101200	36591290	16690	16690	16690	16690	0
614	20230829	101100	36591290	16690	16690	16690	16690	0
615	20230829	101000	36591290	16690	16690	16690	16690	0
616	20230829	100900	36591290	16690	16690	16690	16690	0
617	20230829	100800	36591290	16690	16690	16690	16690	0
618	20230829	100700	36591290	16690	16690	16690	16690	0
619	20230829	100600	36591290	16690	16690	16690	16690	6
620	20230829	100500	36491150	16600	16600	16600	16600	42
621	20230829	100400	35793950	16600	16600	16600	16600	0
622	20230829	100300	35793950	16600	16600	16600	16600	0
623	20230829	100200	35793950	16600	16600	16600	16600	0
624	20230829	100100	35793950	16600	16600	16600	16600	0
625	20230829	100000	35793950	16600	16600	16600	16600	10
626	20230829	095900	35627950	16690	16690	16690	16690	32
627	20230829	095800	35093870	16690	16690	16690	16690	24
628	20230829	095700	34693310	16690	16690	16690	16690	0
629	20230829	095600	34693310	16690	16690	16690	16690	0
630	20230829	095500	34693310	16690	16690	16690	16690	0
631	20230829	095400	34693310	16690	16690	16690	16690	0
632	20230829	095300	34693310	16690	16690	16690	16690	0
633	20230829	095200	34693310	16690	16690	16690	16690	1
634	20230829	095100	34676620	16600	16600	16600	16600	0
635	20230829	095000	34676620	16600	16600	16600	16600	0
636	20230829	094900	34676620	16600	16600	16600	16600	0
637	20230829	094800	34676620	16600	16600	16600	16600	0
638	20230829	094700	34676620	16600	16600	16600	16600	0
639	20230829	094600	34676620	16600	16600	16600	16600	0
640	20230829	094500	34676620	16600	16600	16600	16600	0
641	20230829	094400	34676620	16600	16600	16600	16600	0
642	20230829	094300	34676620	16600	16600	16600	16600	0
643	20230829	094200	34676620	16600	16600	16600	16600	5
644	20230829	094100	34593620	16600	16600	16600	16600	0
645	20230829	094000	34593620	16600	16600	16600	16600	0
646	20230829	093900	34593620	16600	16600	16600	16600	0
647	20230829	093800	34593620	16600	16600	16600	16600	169
648	20230829	093700	31788220	16600	16600	16600	16600	0
649	20230829	093600	31788220	16600	16600	16600	16600	32
650	20230829	093500	31257020	16600	16600	16600	16600	32
651	20230829	093400	30725820	16610	16610	16610	16610	0
652	20230829	093300	30725820	16610	16610	16610	16610	953
653	20230829	093200	14896490	16600	16600	16600	16600	129
654	20230829	093100	12755090	16750	16750	16750	16750	0
655	20230829	093000	12755090	16750	16690	16750	16680	47
656	20230829	092900	11970980	16750	16750	16750	16750	0
657	20230829	092800	11970980	16750	16750	16750	16750	0
658	20230829	092700	11970980	16750	16750	16750	16750	12
659	20230829	092600	11769980	16750	16750	16750	16750	0
660	20230829	092500	11769980	16750	16750	16750	16750	0
661	20230829	092400	11769980	16750	16750	16750	16750	10
662	20230829	092300	11602480	16740	16740	16740	16740	0
663	20230829	092200	11602480	16740	16730	16740	16730	2
664	20230829	092100	11569010	16750	16750	16750	16750	0
665	20230829	092000	11569010	16750	16690	16750	16690	30
666	20230829	091900	11067930	16680	16680	16680	16680	1
667	20230829	091800	11051250	16680	16680	16680	16680	0
668	20230829	091700	11051250	16680	16680	16680	16680	0
669	20230829	091600	11051250	16680	16680	16680	16680	0
670	20230829	091500	11051250	16680	16680	16680	16680	0
671	20230829	091400	11051250	16680	16680	16680	16680	0
672	20230829	091300	11051250	16680	16680	16680	16680	0
673	20230829	091200	11051250	16680	16680	16680	16680	0
674	20230829	091100	11051250	16680	16670	16680	16670	19
675	20230829	091000	10734470	16550	16550	16550	16550	0
676	20230829	090900	10734470	16550	16550	16550	16550	2
677	20230829	090800	10701370	16550	16550	16550	16550	0
678	20230829	090700	10701370	16550	16550	16550	16550	0
679	20230829	090600	10701370	16550	16550	16550	16550	0
680	20230829	090500	10701370	16550	16550	16550	16550	117
681	20230829	090400	8765020	16550	16550	16550	16550	271
682	20230829	090300	4279970	16550	16550	16550	16550	41
683	20230829	090200	3601420	16550	16550	16550	16550	0
684	20230829	090100	3601420	16550	16550	16550	16550	2
685	20230829	090000	3568320	16520	16520	16520	16520	216