KissMeData/309960/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	203900	177449405	3930	3930	3930	3930	769
3	20230829	203800	177449405	3930	3930	3930	3930	0
4	20230829	203700	177449405	3930	3930	3930	3930	0
5	20230829	203600	177449405	3930	3930	3930	3930	0
6	20230829	203500	177449405	3930	3930	3930	3930	0
7	20230829	203400	177449405	3930	3930	3930	3930	0
8	20230829	203300	177449405	3930	3930	3930	3930	0
9	20230829	203200	177449405	3930	3930	3930	3930	0
10	20230829	203100	177449405	3930	3930	3930	3930	0
11	20230829	203000	177449405	3930	3930	3930	3930	0
12	20230829	202900	177449405	3930	3930	3930	3930	0
13	20230829	202800	177449405	3930	3930	3930	3930	0
14	20230829	202700	177449405	3930	3930	3930	3930	0
15	20230829	202600	177449405	3930	3930	3930	3930	0
16	20230829	202500	177449405	3930	3930	3930	3930	0
17	20230829	202400	177449405	3930	3930	3930	3930	0
18	20230829	202300	177449405	3930	3930	3930	3930	0
19	20230829	202200	177449405	3930	3930	3930	3930	0
20	20230829	202100	177449405	3930	3930	3930	3930	0
21	20230829	202000	177449405	3930	3930	3930	3930	0
22	20230829	201900	177449405	3930	3930	3930	3930	0
23	20230829	201800	177449405	3930	3930	3930	3930	0
24	20230829	201700	177449405	3930	3930	3930	3930	0
25	20230829	201600	177449405	3930	3930	3930	3930	0
26	20230829	201500	177449405	3930	3930	3930	3930	0
27	20230829	201400	177449405	3930	3930	3930	3930	0
28	20230829	201300	177449405	3930	3930	3930	3930	0
29	20230829	201200	177449405	3930	3930	3930	3930	0
30	20230829	201100	177449405	3930	3930	3930	3930	0
31	20230829	201000	177449405	3930	3930	3930	3930	0
32	20230829	200900	177449405	3930	3930	3930	3930	769
33	20230829	200800	177449405	3930	3930	3930	3930	0
34	20230829	200700	177449405	3930	3930	3930	3930	0
35	20230829	200600	177449405	3930	3930	3930	3930	0
36	20230829	200500	177449405	3930	3930	3930	3930	0
37	20230829	200400	177449405	3930	3930	3930	3930	0
38	20230829	200300	177449405	3930	3930	3930	3930	0
39	20230829	200200	177449405	3930	3930	3930	3930	0
40	20230829	200100	177449405	3930	3930	3930	3930	0
41	20230829	200000	177449405	3930	3930	3930	3930	0
42	20230829	195900	177449405	3930	3930	3930	3930	0
43	20230829	195800	177449405	3930	3930	3930	3930	0
44	20230829	195700	177449405	3930	3930	3930	3930	0
45	20230829	195600	177449405	3930	3930	3930	3930	0
46	20230829	195500	177449405	3930	3930	3930	3930	0
47	20230829	195400	177449405	3930	3930	3930	3930	0
48	20230829	195300	177449405	3930	3930	3930	3930	0
49	20230829	195200	177449405	3930	3930	3930	3930	0
50	20230829	195100	177449405	3930	3930	3930	3930	0
51	20230829	195000	177449405	3930	3930	3930	3930	0
52	20230829	194900	177449405	3930	3930	3930	3930	0
53	20230829	194800	177449405	3930	3930	3930	3930	0
54	20230829	194700	177449405	3930	3930	3930	3930	0
55	20230829	194600	177449405	3930	3930	3930	3930	0
56	20230829	194500	177449405	3930	3930	3930	3930	0
57	20230829	194400	177449405	3930	3930	3930	3930	0
58	20230829	194300	177449405	3930	3930	3930	3930	0
59	20230829	194200	177449405	3930	3930	3930	3930	0
60	20230829	194100	177449405	3930	3930	3930	3930	0
61	20230829	194000	177449405	3930	3930	3930	3930	0
62	20230829	193900	177449405	3930	3930	3930	3930	769
63	20230829	193800	177449405	3930	3930	3930	3930	0
64	20230829	193700	177449405	3930	3930	3930	3930	0
65	20230829	193600	177449405	3930	3930	3930	3930	0
66	20230829	193500	177449405	3930	3930	3930	3930	0
67	20230829	193400	177449405	3930	3930	3930	3930	0
68	20230829	193300	177449405	3930	3930	3930	3930	0
69	20230829	193200	177449405	3930	3930	3930	3930	0
70	20230829	193100	177449405	3930	3930	3930	3930	0
71	20230829	193000	177449405	3930	3930	3930	3930	0
72	20230829	192900	177449405	3930	3930	3930	3930	0
73	20230829	192800	177449405	3930	3930	3930	3930	0
74	20230829	192700	177449405	3930	3930	3930	3930	0
75	20230829	192600	177449405	3930	3930	3930	3930	0
76	20230829	192500	177449405	3930	3930	3930	3930	0
77	20230829	192400	177449405	3930	3930	3930	3930	0
78	20230829	192300	177449405	3930	3930	3930	3930	0
79	20230829	192200	177449405	3930	3930	3930	3930	0
80	20230829	192100	177449405	3930	3930	3930	3930	0
81	20230829	192000	177449405	3930	3930	3930	3930	0
82	20230829	191900	177449405	3930	3930	3930	3930	0
83	20230829	191800	177449405	3930	3930	3930	3930	0
84	20230829	191700	177449405	3930	3930	3930	3930	0
85	20230829	191600	177449405	3930	3930	3930	3930	0
86	20230829	191500	177449405	3930	3930	3930	3930	0
87	20230829	191400	177449405	3930	3930	3930	3930	0
88	20230829	191300	177449405	3930	3930	3930	3930	0
89	20230829	191200	177449405	3930	3930	3930	3930	0
90	20230829	191100	177449405	3930	3930	3930	3930	0
91	20230829	191000	177449405	3930	3930	3930	3930	0
92	20230829	190900	177449405	3930	3930	3930	3930	769
93	20230829	190800	177449405	3930	3930	3930	3930	0
94	20230829	190700	177449405	3930	3930	3930	3930	0
95	20230829	190600	177449405	3930	3930	3930	3930	0
96	20230829	190500	177449405	3930	3930	3930	3930	0
97	20230829	190400	177449405	3930	3930	3930	3930	0
98	20230829	190300	177449405	3930	3930	3930	3930	0
99	20230829	190200	177449405	3930	3930	3930	3930	0
100	20230829	190100	177449405	3930	3930	3930	3930	0
101	20230829	190000	177449405	3930	3930	3930	3930	0
102	20230829	185900	177449405	3930	3930	3930	3930	0
103	20230829	185800	177449405	3930	3930	3930	3930	0
104	20230829	185700	177449405	3930	3930	3930	3930	0
105	20230829	185600	177449405	3930	3930	3930	3930	0
106	20230829	185500	177449405	3930	3930	3930	3930	0
107	20230829	185400	177449405	3930	3930	3930	3930	0
108	20230829	185300	177449405	3930	3930	3930	3930	0
109	20230829	185200	177449405	3930	3930	3930	3930	0
110	20230829	185100	177449405	3930	3930	3930	3930	0
111	20230829	185000	177449405	3930	3930	3930	3930	0
112	20230829	184900	177449405	3930	3930	3930	3930	0
113	20230829	184800	177449405	3930	3930	3930	3930	0
114	20230829	184700	177449405	3930	3930	3930	3930	0
115	20230829	184600	177449405	3930	3930	3930	3930	0
116	20230829	184500	177449405	3930	3930	3930	3930	0
117	20230829	184400	177449405	3930	3930	3930	3930	0
118	20230829	184300	177449405	3930	3930	3930	3930	0
119	20230829	184200	177449405	3930	3930	3930	3930	0
120	20230829	184100	177449405	3930	3930	3930	3930	0
121	20230829	184000	177449405	3930	3930	3930	3930	0
122	20230829	183900	177449405	3930	3930	3930	3930	769
123	20230829	183800	177449405	3930	3930	3930	3930	0
124	20230829	183700	177449405	3930	3930	3930	3930	0
125	20230829	183600	177449405	3930	3930	3930	3930	0
126	20230829	183500	177449405	3930	3930	3930	3930	0
127	20230829	183400	177449405	3930	3930	3930	3930	0
128	20230829	183300	177449405	3930	3930	3930	3930	0
129	20230829	183200	177449405	3930	3930	3930	3930	0
130	20230829	183100	177449405	3930	3930	3930	3930	0
131	20230829	183000	177449405	3930	3930	3930	3930	0
132	20230829	182900	177449405	3930	3930	3930	3930	0
133	20230829	182800	177449405	3930	3930	3930	3930	0
134	20230829	182700	177449405	3930	3930	3930	3930	0
135	20230829	182600	177449405	3930	3930	3930	3930	0
136	20230829	182500	177449405	3930	3930	3930	3930	0
137	20230829	182400	177449405	3930	3930	3930	3930	0
138	20230829	182300	177449405	3930	3930	3930	3930	0
139	20230829	182200	177449405	3930	3930	3930	3930	0
140	20230829	182100	177449405	3930	3930	3930	3930	0
141	20230829	182000	177449405	3930	3930	3930	3930	0
142	20230829	181900	177449405	3930	3930	3930	3930	0
143	20230829	181800	177449405	3930	3930	3930	3930	0
144	20230829	181700	177449405	3930	3930	3930	3930	0
145	20230829	181600	177449405	3930	3930	3930	3930	0
146	20230829	181500	177449405	3930	3930	3930	3930	0
147	20230829	181400	177449405	3930	3930	3930	3930	0
148	20230829	181300	177449405	3930	3930	3930	3930	0
149	20230829	181200	177449405	3930	3930	3930	3930	0
150	20230829	181100	177449405	3930	3930	3930	3930	0
151	20230829	181000	177449405	3930	3930	3930	3930	0
152	20230829	180900	177449405	3930	3930	3930	3930	769
153	20230829	180800	177449405	3930	3930	3930	3930	0
154	20230829	180700	177449405	3930	3930	3930	3930	0
155	20230829	180600	177449405	3930	3930	3930	3930	0
156	20230829	180500	177449405	3930	3930	3930	3930	0
157	20230829	180400	177449405	3930	3930	3930	3930	0
158	20230829	180300	177449405	3930	3930	3930	3930	0
159	20230829	180200	177449405	3930	3930	3930	3930	0
160	20230829	180100	177449405	3930	3930	3930	3930	0
161	20230829	180000	177449405	3930	3930	3930	3930	0
162	20230829	175900	177449405	3930	3930	3930	3930	0
163	20230829	175800	177449405	3930	3930	3930	3930	0
164	20230829	175700	177449405	3930	3930	3930	3930	0
165	20230829	175600	177449405	3930	3930	3930	3930	0
166	20230829	175500	177449405	3930	3930	3930	3930	0
167	20230829	175400	177449405	3930	3930	3930	3930	0
168	20230829	175300	177449405	3930	3930	3930	3930	0
169	20230829	175200	177449405	3930	3930	3930	3930	0
170	20230829	175100	177449405	3930	3930	3930	3930	0
171	20230829	175000	177449405	3930	3930	3930	3930	0
172	20230829	174900	177449405	3930	3930	3930	3930	0
173	20230829	174800	177449405	3930	3930	3930	3930	0
174	20230829	174700	177449405	3930	3930	3930	3930	0
175	20230829	174600	177449405	3930	3930	3930	3930	0
176	20230829	174500	177449405	3930	3930	3930	3930	0
177	20230829	174400	177449405	3930	3930	3930	3930	0
178	20230829	174300	177449405	3930	3930	3930	3930	0
179	20230829	174200	177449405	3930	3930	3930	3930	0
180	20230829	174100	177449405	3930	3930	3930	3930	0
181	20230829	174000	177449405	3930	3930	3930	3930	0
182	20230829	173900	177449405	3930	3930	3930	3930	769
183	20230829	173800	177449405	3930	3930	3930	3930	0
184	20230829	173700	177449405	3930	3930	3930	3930	0
185	20230829	173600	177449405	3930	3930	3930	3930	0
186	20230829	173500	177449405	3930	3930	3930	3930	0
187	20230829	173400	177449405	3930	3930	3930	3930	0
188	20230829	173300	177449405	3930	3930	3930	3930	0
189	20230829	173200	177449405	3930	3930	3930	3930	0
190	20230829	173100	177449405	3930	3930	3930	3930	0
191	20230829	173000	177449405	3930	3930	3930	3930	0
192	20230829	172900	177449405	3930	3930	3930	3930	0
193	20230829	172800	177449405	3930	3930	3930	3930	0
194	20230829	172700	177449405	3930	3930	3930	3930	0
195	20230829	172600	177449405	3930	3930	3930	3930	0
196	20230829	172500	177449405	3930	3930	3930	3930	0
197	20230829	172400	177449405	3930	3930	3930	3930	0
198	20230829	172300	177449405	3930	3930	3930	3930	0
199	20230829	172200	177449405	3930	3930	3930	3930	0
200	20230829	172100	177449405	3930	3930	3930	3930	0
201	20230829	172000	177449405	3930	3930	3930	3930	0
202	20230829	171900	177449405	3930	3930	3930	3930	0
203	20230829	171800	177449405	3930	3930	3930	3930	0
204	20230829	171700	177449405	3930	3930	3930	3930	0
205	20230829	171600	177449405	3930	3930	3930	3930	0
206	20230829	171500	177449405	3930	3930	3930	3930	0
207	20230829	171400	177449405	3930	3930	3930	3930	0
208	20230829	171300	177449405	3930	3930	3930	3930	0
209	20230829	171200	177449405	3930	3930	3930	3930	0
210	20230829	171100	177449405	3930	3930	3930	3930	0
211	20230829	171000	177449405	3930	3930	3930	3930	0
212	20230829	170900	177449405	3930	3930	3930	3930	769
213	20230829	170800	177449405	3930	3930	3930	3930	0
214	20230829	170700	177449405	3930	3930	3930	3930	0
215	20230829	170600	177449405	3930	3930	3930	3930	0
216	20230829	170500	177449405	3930	3930	3930	3930	0
217	20230829	170400	177449405	3930	3930	3930	3930	0
218	20230829	170300	177449405	3930	3930	3930	3930	0
219	20230829	170200	177449405	3930	3930	3930	3930	0
220	20230829	170100	177449405	3930	3930	3930	3930	0
221	20230829	170000	177449405	3930	3930	3930	3930	0
222	20230829	165900	177449405	3930	3930	3930	3930	0
223	20230829	165800	177449405	3930	3930	3930	3930	0
224	20230829	165700	177449405	3930	3930	3930	3930	0
225	20230829	165600	177449405	3930	3930	3930	3930	0
226	20230829	165500	177449405	3930	3930	3930	3930	0
227	20230829	165400	177449405	3930	3930	3930	3930	0
228	20230829	165300	177449405	3930	3930	3930	3930	0
229	20230829	165200	177449405	3930	3930	3930	3930	0
230	20230829	165100	177449405	3930	3930	3930	3930	0
231	20230829	165000	177449405	3930	3930	3930	3930	0
232	20230829	164900	177449405	3930	3930	3930	3930	0
233	20230829	164800	177449405	3930	3930	3930	3930	0
234	20230829	164700	177449405	3930	3930	3930	3930	0
235	20230829	164600	177449405	3930	3930	3930	3930	0
236	20230829	164500	177449405	3930	3930	3930	3930	0
237	20230829	164400	177449405	3930	3930	3930	3930	0
238	20230829	164300	177449405	3930	3930	3930	3930	0
239	20230829	164200	177449405	3930	3930	3930	3930	0
240	20230829	164100	177449405	3930	3930	3930	3930	0
241	20230829	164000	177449405	3930	3930	3930	3930	0
242	20230829	163900	177449405	3930	3930	3930	3930	769
243	20230829	163800	177449405	3930	3930	3930	3930	0
244	20230829	163700	177449405	3930	3930	3930	3930	0
245	20230829	163600	177449405	3930	3930	3930	3930	0
246	20230829	163500	177449405	3930	3930	3930	3930	0
247	20230829	163400	177449405	3930	3930	3930	3930	0
248	20230829	163300	177449405	3930	3930	3930	3930	0
249	20230829	163200	177449405	3930	3930	3930	3930	0
250	20230829	163100	177449405	3930	3930	3930	3930	0
251	20230829	163000	177449405	3930	3930	3930	3930	0
252	20230829	162900	177449405	3930	3930	3930	3930	0
253	20230829	162800	177449405	3930	3930	3930	3930	0
254	20230829	162700	177449405	3930	3930	3930	3930	0
255	20230829	162600	177449405	3930	3930	3930	3930	0
256	20230829	162500	177449405	3930	3930	3930	3930	0
257	20230829	162400	177449405	3930	3930	3930	3930	0
258	20230829	162300	177449405	3930	3930	3930	3930	0
259	20230829	162200	177449405	3930	3930	3930	3930	0
260	20230829	162100	177449405	3930	3930	3930	3930	0
261	20230829	162000	177449405	3930	3930	3930	3930	0
262	20230829	161900	177449405	3930	3930	3930	3930	0
263	20230829	161800	177449405	3930	3930	3930	3930	0
264	20230829	161700	177449405	3930	3930	3930	3930	0
265	20230829	161600	177449405	3930	3930	3930	3930	0
266	20230829	161500	177449405	3930	3930	3930	3930	0
267	20230829	161400	177449405	3930	3930	3930	3930	0
268	20230829	161300	177449405	3930	3930	3930	3930	0
269	20230829	161200	177449405	3930	3930	3930	3930	0
270	20230829	161100	177449405	3930	3930	3930	3930	0
271	20230829	161000	177449405	3930	3930	3930	3930	0
272	20230829	160900	177449405	3930	3930	3930	3930	769
273	20230829	160800	177449405	3930	3930	3930	3930	0
274	20230829	160700	177449405	3930	3930	3930	3930	0
275	20230829	160600	177449405	3930	3930	3930	3930	0
276	20230829	160500	177449405	3930	3930	3930	3930	0
277	20230829	160400	177449405	3930	3930	3930	3930	0
278	20230829	160300	177449405	3930	3930	3930	3930	0
279	20230829	160200	177449405	3930	3930	3930	3930	0
280	20230829	160100	177449405	3930	3930	3930	3930	0
281	20230829	160000	177449405	3930	3930	3930	3930	0
282	20230829	155900	177449405	3930	3930	3930	3930	0
283	20230829	155800	177449405	3930	3930	3930	3930	0
284	20230829	155700	177449405	3930	3930	3930	3930	0
285	20230829	155600	177449405	3930	3930	3930	3930	0
286	20230829	155500	177449405	3930	3930	3930	3930	0
287	20230829	155400	177449405	3930	3930	3930	3930	0
288	20230829	155300	177449405	3930	3930	3930	3930	0
289	20230829	155200	177449405	3930	3930	3930	3930	0
290	20230829	155100	177449405	3930	3930	3930	3930	0
291	20230829	155000	177449405	3930	3930	3930	3930	0
292	20230829	154900	177449405	3930	3930	3930	3930	0
293	20230829	154800	177449405	3930	3930	3930	3930	0
294	20230829	154700	177449405	3930	3930	3930	3930	0
295	20230829	154600	177449405	3930	3930	3930	3930	0
296	20230829	154500	177449405	3930	3930	3930	3930	0
297	20230829	154400	177449405	3930	3930	3930	3930	0
298	20230829	154300	177449405	3930	3930	3930	3930	0
299	20230829	154200	177449405	3930	3930	3930	3930	0
300	20230829	154100	177449405	3930	3930	3930	3930	0
301	20230829	154000	177449405	3930	3930	3930	3930	0
302	20230829	153900	177449405	3930	3930	3930	3930	769
303	20230829	153800	177449405	3930	3930	3930	3930	0
304	20230829	153700	177449405	3930	3930	3930	3930	0
305	20230829	153600	177449405	3930	3930	3930	3930	0
306	20230829	153500	177449405	3930	3930	3930	3930	0
307	20230829	153400	177449405	3930	3930	3930	3930	0
308	20230829	153300	177449405	3930	3930	3930	3930	0
309	20230829	153200	177449405	3930	3930	3930	3930	0
310	20230829	153100	177449405	3930	3930	3930	3930	0
311	20230829	153000	177449405	3930	3930	3930	3930	769
312	20230829	152900	174427235	3905	3905	3905	3905	0
313	20230829	152800	174427235	3905	3905	3905	3905	0
314	20230829	152700	174427235	3905	3905	3905	3905	0
315	20230829	152600	174427235	3905	3905	3905	3905	0
316	20230829	152500	174427235	3905	3905	3905	3905	0
317	20230829	152400	174427235	3905	3905	3905	3905	0
318	20230829	152300	174427235	3905	3905	3905	3905	0
319	20230829	152200	174427235	3905	3905	3905	3905	0
320	20230829	152100	174427235	3905	3905	3905	3905	0
321	20230829	152000	174427235	3905	3905	3905	3905	0
322	20230829	151900	174427235	3905	3935	3935	3905	666
323	20230829	151800	171825850	3935	3935	3935	3935	1
324	20230829	151700	171821915	3910	3910	3910	3910	0
325	20230829	151600	171821915	3910	3910	3910	3910	0
326	20230829	151500	171821915	3910	3910	3910	3910	0
327	20230829	151400	171821915	3910	3910	3910	3910	0
328	20230829	151300	171821915	3910	3910	3910	3910	392
329	20230829	151200	170289195	3910	3910	3910	3910	0
330	20230829	151100	170289195	3910	3910	3910	3910	0
331	20230829	151000	170289195	3910	3910	3910	3910	0
332	20230829	150900	170289195	3910	3910	3910	3910	11
333	20230829	150800	170246185	3910	3910	3910	3910	9
334	20230829	150700	170210995	3910	3910	3910	3910	7
335	20230829	150600	170183625	3910	3915	3915	3910	587
336	20230829	150500	167888450	3915	3915	3915	3915	0
337	20230829	150400	167888450	3915	3915	3915	3915	0
338	20230829	150300	167888450	3915	3915	3915	3915	0
339	20230829	150200	167888450	3915	3915	3915	3915	0
340	20230829	150100	167888450	3915	3915	3915	3915	0
341	20230829	150000	167888450	3915	3915	3915	3915	477
342	20230829	145900	166020995	3915	3915	3915	3915	145
343	20230829	145800	165453320	3915	3915	3915	3915	1
344	20230829	145700	165449405	3915	3915	3915	3915	0
345	20230829	145600	165449405	3915	3915	3915	3915	0
346	20230829	145500	165449405	3915	3915	3915	3915	0
347	20230829	145400	165449405	3915	3915	3915	3915	151
348	20230829	145300	164858240	3915	3930	3930	3915	796
349	20230829	145200	161740005	3935	3935	3935	3935	39
350	20230829	145100	161586540	3935	3935	3935	3935	0
351	20230829	145000	161586540	3935	3935	3935	3935	0
352	20230829	144900	161586540	3935	3935	3935	3935	0
353	20230829	144800	161586540	3935	3935	3935	3935	1
354	20230829	144700	161582605	3935	3935	3935	3935	19
355	20230829	144600	161507840	3935	3935	3935	3935	0
356	20230829	144500	161507840	3935	3935	3935	3935	0
357	20230829	144400	161507840	3935	3935	3935	3935	0
358	20230829	144300	161507840	3935	3935	3935	3935	0
359	20230829	144200	161507840	3935	3935	3935	3935	0
360	20230829	144100	161507840	3935	3935	3935	3935	61
361	20230829	144000	161267805	3935	3935	3935	3935	0
362	20230829	143900	161267805	3935	3935	3935	3935	0
363	20230829	143800	161267805	3935	3930	3935	3930	41
364	20230829	143700	161106480	3920	3920	3920	3920	0
365	20230829	143600	161106480	3920	3920	3920	3920	0
366	20230829	143500	161106480	3920	3920	3920	3920	0
367	20230829	143400	161106480	3920	3920	3920	3920	0
368	20230829	143300	161106480	3920	3920	3920	3920	0
369	20230829	143200	161106480	3920	3930	3930	3920	711
370	20230829	143100	158319245	3935	3935	3935	3935	5
371	20230829	143000	158299570	3935	3935	3935	3935	14
372	20230829	142900	158244480	3935	3935	3935	3935	2
373	20230829	142800	158236610	3940	3940	3940	3940	0
374	20230829	142700	158236610	3940	3940	3940	3940	0
375	20230829	142600	158236610	3940	3940	3940	3940	1
376	20230829	142500	158232670	3920	3930	3930	3920	129
377	20230829	142400	157726775	3945	3945	3945	3945	0
378	20230829	142300	157726775	3945	3945	3945	3945	1
379	20230829	142200	157722830	3945	3945	3945	3945	10
380	20230829	142100	157683380	3945	3945	3945	3945	1
381	20230829	142000	157679435	3955	3955	3955	3955	0
382	20230829	141900	157679435	3955	3955	3955	3955	0
383	20230829	141800	157679435	3955	3955	3955	3955	0
384	20230829	141700	157679435	3955	3955	3955	3955	0
385	20230829	141600	157679435	3955	3955	3955	3955	0
386	20230829	141500	157679435	3955	3955	3955	3955	0
387	20230829	141400	157679435	3955	3945	3955	3945	152
388	20230829	141300	157078690	3940	3910	3940	3910	110
389	20230829	141200	156647705	3915	3915	3915	3915	7
390	20230829	141100	156620300	3915	3915	3915	3915	0
391	20230829	141000	156620300	3915	3915	3915	3915	142
392	20230829	140900	156064370	3920	3945	3945	3920	27
393	20230829	140800	155958030	3915	3915	3915	3915	0
394	20230829	140700	155958030	3915	3915	3915	3915	0
395	20230829	140600	155958030	3915	3915	3915	3915	360
396	20230829	140500	154548630	3915	3915	3915	3915	0
397	20230829	140400	154548630	3915	3915	3915	3915	1
398	20230829	140300	154544715	3915	3915	3915	3915	0
399	20230829	140200	154544715	3915	3915	3915	3915	0
400	20230829	140100	154544715	3915	3915	3915	3915	0
401	20230829	140000	154544715	3915	3915	3915	3915	0
402	20230829	135900	154544715	3915	3915	3915	3915	0
403	20230829	135800	154544715	3915	3915	3915	3915	0
404	20230829	135700	154544715	3915	3915	3915	3915	0
405	20230829	135600	154544715	3915	3910	3915	3910	528
406	20230829	135500	152480140	3910	3910	3910	3910	1
407	20230829	135400	152476230	3910	3910	3910	3910	0
408	20230829	135300	152476230	3910	3910	3910	3910	0
409	20230829	135200	152476230	3910	3910	3910	3910	0
410	20230829	135100	152476230	3910	3910	3910	3910	0
411	20230829	135000	152476230	3910	3910	3910	3910	0
412	20230829	134900	152476230	3910	3910	3910	3910	0
413	20230829	134800	152476230	3910	3910	3910	3910	0
414	20230829	134700	152476230	3910	3920	3920	3910	189
415	20230829	134600	151736920	3915	3920	3920	3915	496
416	20230829	134500	149794175	3925	3925	3925	3925	31
417	20230829	134400	149672500	3930	3930	3930	3930	30
418	20230829	134300	149554600	3940	3940	3940	3940	0
419	20230829	134200	149554600	3940	3940	3940	3940	20
420	20230829	134100	149475800	3945	3945	3945	3945	0
421	20230829	134000	149475800	3945	3945	3945	3945	0
422	20230829	133900	149475800	3945	3945	3945	3945	84
423	20230829	133800	149144420	3950	3950	3950	3950	0
424	20230829	133700	149144420	3950	3925	3950	3920	186
425	20230829	133600	148415015	3925	3925	3925	3925	0
426	20230829	133500	148415015	3925	3925	3925	3925	23
427	20230829	133400	148324740	3925	3925	3925	3925	169
428	20230829	133300	147661415	3930	3930	3930	3930	23
429	20230829	133200	147571025	3955	3955	3955	3955	0
430	20230829	133100	147571025	3955	3955	3955	3955	0
431	20230829	133000	147571025	3955	3955	3955	3955	0
432	20230829	132900	147571025	3955	3955	3955	3955	0
433	20230829	132800	147571025	3955	3955	3955	3955	0
434	20230829	132700	147571025	3955	3955	3955	3955	5
435	20230829	132600	147551250	3955	3955	3955	3955	16
436	20230829	132500	147487970	3955	3955	3955	3955	10
437	20230829	132400	147448420	3955	3955	3955	3955	0
438	20230829	132300	147448420	3955	3955	3955	3955	0
439	20230829	132200	147448420	3955	3955	3955	3955	0
440	20230829	132100	147448420	3955	3955	3955	3955	0
441	20230829	132000	147448420	3955	3955	3955	3955	0
442	20230829	131900	147448420	3955	3955	3955	3955	200
443	20230829	131800	146657420	3955	3955	3955	3955	0
444	20230829	131700	146657420	3955	3955	3955	3955	300
445	20230829	131600	145470920	3955	3955	3955	3955	90
446	20230829	131500	145114970	3955	3955	3955	3955	180
447	20230829	131400	144403070	3955	3955	3955	3955	0
448	20230829	131300	144403070	3955	3955	3955	3955	10
449	20230829	131200	144363520	3925	3925	3925	3925	0
450	20230829	131100	144363520	3925	3955	3955	3925	36
451	20230829	131000	144221270	3960	3925	3960	3925	829
452	20230829	130900	140953815	3920	3940	3940	3920	790
453	20230829	130800	137853790	3940	3935	3940	3935	309
454	20230829	130700	136637060	3930	3930	3930	3930	20
455	20230829	130600	136558460	3935	3940	3940	3935	37
456	20230829	130500	136412820	3940	3950	3950	3940	266
457	20230829	130400	135364395	3950	3945	3950	3945	6
458	20230829	130300	135340710	3940	3940	3940	3940	0
459	20230829	130200	135340710	3940	3940	3940	3940	52
460	20230829	130100	135135830	3940	3940	3940	3930	237
461	20230829	130000	134203520	3965	3965	3965	3965	0
462	20230829	125900	134203520	3965	3965	3965	3965	0
463	20230829	125800	134203520	3965	3965	3965	3965	0
464	20230829	125700	134203520	3965	3965	3965	3965	224
465	20230829	125600	133315360	3965	3940	3965	3940	788
466	20230829	125500	130202320	3935	3935	3935	3935	30
467	20230829	125400	130084270	3940	3940	3940	3940	107
468	20230829	125300	129662690	3940	3940	3940	3940	15
469	20230829	125200	129603590	3950	3940	3950	3940	480
470	20230829	125100	127712380	3935	3935	3935	3935	19
471	20230829	125000	127637615	3940	3945	3945	3940	31
472	20230829	124900	127515420	3950	3950	3950	3950	0
473	20230829	124800	127515420	3950	3950	3950	3950	0
474	20230829	124700	127515420	3950	3950	3950	3950	30
475	20230829	124600	127396920	3945	3940	3945	3940	243
476	20230829	124500	126439355	3940	3940	3940	3940	0
477	20230829	124400	126439355	3940	3940	3940	3940	50
478	20230829	124300	126242355	3935	3935	3935	3935	0
479	20230829	124200	126242355	3935	3935	3935	3935	0
480	20230829	124100	126242355	3935	3935	3935	3935	0
481	20230829	124000	126242355	3935	3935	3935	3935	0
482	20230829	123900	126242355	3935	3935	3935	3935	0
483	20230829	123800	126242355	3935	3935	3935	3935	0
484	20230829	123700	126242355	3935	3935	3935	3935	0
485	20230829	123600	126242355	3935	3935	3935	3935	1
486	20230829	123500	126238420	3940	3940	3940	3940	31
487	20230829	123400	126116280	3940	3940	3940	3940	0
488	20230829	123300	126116280	3940	3940	3940	3940	132
489	20230829	123200	125596200	3950	3950	3950	3950	120
490	20230829	123100	125122200	3945	3945	3945	3945	3
491	20230829	123000	125110365	3945	3940	3945	3940	398
492	20230829	122900	123540365	3940	3940	3945	3940	519
493	20230829	122800	121493180	3935	3935	3935	3935	0
494	20230829	122700	121493180	3935	3935	3935	3935	15
495	20230829	122600	121434155	3930	3930	3930	3930	0
496	20230829	122500	121434155	3930	3935	3935	3930	232
497	20230829	122400	120522345	3930	3930	3930	3930	160
498	20230829	122300	119893545	3930	3930	3930	3930	140
499	20230829	122200	119343345	3930	3930	3935	3930	262
500	20230829	122100	118313655	3935	3935	3935	3935	135
501	20230829	122000	117782430	3935	3935	3945	3935	112
502	20230829	121900	117341095	3935	3945	3945	3935	123
503	20230829	121800	116856990	3945	3930	3945	3930	2369
504	20230829	121700	107516990	3930	3925	3930	3915	688
505	20230829	121600	104814235	3915	3915	3915	3915	20
506	20230829	121500	104735935	3915	3920	3920	3915	100
507	20230829	121400	104343940	3915	3915	3915	3915	0
508	20230829	121300	104343940	3915	3920	3920	3905	200
509	20230829	121200	103560125	3920	3920	3920	3920	1
510	20230829	121100	103556205	3925	3915	3925	3915	679
511	20230829	121000	100893560	3915	3905	3915	3905	2
512	20230829	120900	100885740	3905	3905	3905	3905	0
513	20230829	120800	100885740	3905	3905	3905	3905	1
514	20230829	120700	100881835	3905	3915	3915	3905	3
515	20230829	120600	100870110	3905	3915	3920	3905	166
516	20230829	120500	100219730	3900	3900	3900	3900	0
517	20230829	120400	100219730	3900	3900	3900	3900	0
518	20230829	120300	100219730	3900	3900	3900	3900	0
519	20230829	120200	100219730	3900	3900	3900	3900	0
520	20230829	120100	100219730	3900	3910	3920	3900	815
521	20230829	120000	97035025	3905	3905	3905	3905	0
522	20230829	115900	97035025	3905	3905	3905	3905	0
523	20230829	115800	97035025	3905	3905	3905	3905	0
524	20230829	115700	97035025	3905	3905	3905	3905	0
525	20230829	115600	97035025	3905	3905	3905	3905	0
526	20230829	115500	97035025	3905	3905	3905	3905	0
527	20230829	115400	97035025	3905	3905	3905	3905	1
528	20230829	115300	97031120	3910	3910	3910	3910	0
529	20230829	115200	97031120	3910	3910	3910	3910	50
530	20230829	115100	96835620	3905	3910	3910	3905	146
531	20230829	115000	96264765	3915	3915	3915	3915	4
532	20230829	114900	96249105	3910	3920	3920	3905	166
533	20230829	114800	95599005	3920	3920	3920	3920	0
534	20230829	114700	95599005	3920	3920	3920	3920	1425
535	20230829	114600	90013005	3920	3920	3920	3920	0
536	20230829	114500	90013005	3920	3920	3920	3920	0
537	20230829	114400	90013005	3920	3920	3920	3920	14
538	20230829	114300	89958125	3920	3920	3920	3920	0
539	20230829	114200	89958125	3920	3920	3920	3920	49
540	20230829	114100	89766045	3920	3910	3920	3910	6
541	20230829	114000	89742575	3925	3925	3925	3925	0
542	20230829	113900	89742575	3925	3915	3925	3915	1152
543	20230829	113800	85231940	3915	3900	3915	3900	448
544	20230829	113700	83480920	3900	3895	3915	3895	5299
545	20230829	113600	62794200	3885	3885	3885	3885	1
546	20230829	113500	62790315	3890	3890	3890	3890	112
547	20230829	113400	62354635	3890	3890	3890	3890	0
548	20230829	113300	62354635	3890	3890	3890	3890	138
549	20230829	113200	61817815	3880	3880	3880	3880	0
550	20230829	113100	61817815	3880	3880	3880	3880	15
551	20230829	113000	61759615	3875	3885	3885	3875	103
552	20230829	112900	61359915	3885	3890	3890	3885	12
553	20230829	112800	61313245	3890	3895	3900	3890	167
554	20230829	112700	60662870	3895	3895	3895	3895	0
555	20230829	112600	60662870	3895	3895	3895	3895	0
556	20230829	112500	60662870	3895	3895	3895	3895	12
557	20230829	112400	60616130	3895	3895	3895	3895	0
558	20230829	112300	60616130	3895	3895	3895	3895	12
559	20230829	112200	60569390	3895	3895	3895	3895	0
560	20230829	112100	60569390	3895	3895	3895	3895	0
561	20230829	112000	60569390	3895	3895	3895	3895	0
562	20230829	111900	60569390	3895	3895	3895	3895	0
563	20230829	111800	60569390	3895	3895	3895	3895	0
564	20230829	111700	60569390	3895	3895	3895	3895	0
565	20230829	111600	60569390	3895	3895	3895	3895	0
566	20230829	111500	60569390	3895	3895	3895	3895	0
567	20230829	111400	60569390	3895	3895	3895	3895	0
568	20230829	111300	60569390	3895	3895	3895	3895	0
569	20230829	111200	60569390	3895	3895	3895	3895	0
570	20230829	111100	60569390	3895	3895	3895	3895	0
571	20230829	111000	60569390	3895	3895	3895	3895	0
572	20230829	110900	60569390	3895	3895	3895	3895	0
573	20230829	110800	60569390	3895	3895	3895	3895	0
574	20230829	110700	60569390	3895	3895	3895	3895	0
575	20230829	110600	60569390	3895	3895	3895	3895	0
576	20230829	110500	60569390	3895	3895	3895	3895	0
577	20230829	110400	60569390	3895	3895	3895	3895	266
578	20230829	110300	59533320	3895	3895	3895	3895	0
579	20230829	110200	59533320	3895	3895	3895	3895	304
580	20230829	110100	58349240	3880	3880	3880	3880	70
581	20230829	110000	58077640	3880	3880	3880	3880	49
582	20230829	105900	57887520	3895	3890	3895	3890	101
583	20230829	105800	57494145	3890	3890	3890	3890	591
584	20230829	105700	55195155	3890	3890	3890	3890	0
585	20230829	105600	55195155	3890	3890	3890	3890	0
586	20230829	105500	55195155	3890	3890	3890	3890	0
587	20230829	105400	55195155	3890	3890	3890	3890	20
588	20230829	105300	55117355	3875	3875	3875	3875	0
589	20230829	105200	55117355	3875	3875	3875	3875	0
590	20230829	105100	55117355	3875	3875	3875	3875	3
591	20230829	105000	55105730	3875	3875	3875	3875	10
592	20230829	104900	55066980	3875	3875	3875	3875	154
593	20230829	104800	54470230	3875	3875	3875	3875	0
594	20230829	104700	54470230	3875	3875	3875	3875	30
595	20230829	104600	54353980	3890	3890	3890	3890	0
596	20230829	104500	54353980	3890	3890	3890	3890	0
597	20230829	104400	54353980	3890	3890	3890	3890	23
598	20230829	104300	54264510	3890	3890	3890	3890	0
599	20230829	104200	54264510	3890	3890	3890	3890	18
600	20230829	104100	54194490	3890	3890	3890	3890	30
601	20230829	104000	54077790	3895	3895	3895	3895	0
602	20230829	103900	54077790	3895	3895	3895	3895	0
603	20230829	103800	54077790	3895	3895	3895	3895	0
604	20230829	103700	54077790	3895	3895	3895	3895	0
605	20230829	103600	54077790	3895	3895	3895	3895	0
606	20230829	103500	54077790	3895	3895	3895	3895	0
607	20230829	103400	54077790	3895	3895	3895	3895	0
608	20230829	103300	54077790	3895	3895	3895	3895	26
609	20230829	103200	53976520	3900	3900	3900	3900	50
610	20230829	103100	53781520	3900	3870	3900	3870	2304
611	20230829	103000	44804960	3865	3865	3865	3865	0
612	20230829	102900	44804960	3865	3865	3865	3865	13
613	20230829	102800	44754715	3855	3855	3855	3855	0
614	20230829	102700	44754715	3855	3850	3855	3850	468
615	20230829	102600	42952570	3840	3840	3840	3840	0
616	20230829	102500	42952570	3840	3845	3845	3840	633
617	20230829	102400	40519770	3845	3845	3845	3845	0
618	20230829	102300	40519770	3845	3845	3845	3845	0
619	20230829	102200	40519770	3845	3845	3845	3845	35
620	20230829	102100	40385195	3850	3850	3850	3850	0
621	20230829	102000	40385195	3850	3850	3850	3850	1
622	20230829	101900	40381345	3850	3850	3850	3850	0
623	20230829	101800	40381345	3850	3850	3850	3850	0
624	20230829	101700	40381345	3850	3850	3850	3850	0
625	20230829	101600	40381345	3850	3850	3850	3850	1
626	20230829	101500	40377495	3850	3850	3850	3850	100
627	20230829	101400	39992495	3855	3855	3855	3855	0
628	20230829	101300	39992495	3855	3855	3855	3855	0
629	20230829	101200	39992495	3855	3855	3855	3855	0
630	20230829	101100	39992495	3855	3855	3855	3855	0
631	20230829	101000	39992495	3855	3855	3855	3855	0
632	20230829	100900	39992495	3855	3855	3855	3855	0
633	20230829	100800	39992495	3855	3855	3855	3855	181
634	20230829	100700	39294740	3855	3855	3855	3855	0
635	20230829	100600	39294740	3855	3855	3855	3855	0
636	20230829	100500	39294740	3855	3855	3855	3855	51
637	20230829	100400	39098135	3860	3860	3860	3860	16
638	20230829	100300	39036375	3865	3860	3865	3860	26
639	20230829	100200	38935935	3840	3840	3840	3840	0
640	20230829	100100	38935935	3840	3840	3840	3840	0
641	20230829	100000	38935935	3840	3840	3840	3840	191
642	20230829	095900	38202495	3845	3845	3860	3845	1429
643	20230829	095800	32699620	3845	3845	3845	3845	0
644	20230829	095700	32699620	3845	3845	3845	3845	0
645	20230829	095600	32699620	3845	3845	3845	3845	0
646	20230829	095500	32699620	3845	3845	3845	3845	0
647	20230829	095400	32699620	3845	3845	3845	3845	383
648	20230829	095300	31226985	3840	3840	3840	3840	16
649	20230829	095200	31165545	3845	3845	3845	3845	0
650	20230829	095100	31165545	3845	3845	3845	3845	64
651	20230829	095000	30919465	3845	3845	3845	3845	0
652	20230829	094900	30919465	3845	3845	3845	3845	0
653	20230829	094800	30919465	3845	3845	3845	3845	0
654	20230829	094700	30919465	3845	3845	3845	3845	0
655	20230829	094600	30919465	3845	3845	3845	3845	100
656	20230829	094500	30534965	3850	3850	3850	3850	2
657	20230829	094400	30527265	3850	3850	3850	3850	0
658	20230829	094300	30527265	3850	3850	3850	3850	0
659	20230829	094200	30527265	3850	3850	3850	3850	162
660	20230829	094100	29903565	3850	3850	3850	3850	0
661	20230829	094000	29903565	3850	3850	3850	3850	26
662	20230829	093900	29803465	3850	3850	3850	3850	1
663	20230829	093800	29799615	3850	3850	3850	3850	25
664	20230829	093700	29703365	3855	3855	3855	3855	0
665	20230829	093600	29703365	3855	3855	3855	3855	0
666	20230829	093500	29703365	3855	3855	3855	3855	0
667	20230829	093400	29703365	3855	3855	3855	3855	40
668	20230829	093300	29549165	3855	3845	3855	3845	477
669	20230829	093200	27714285	3845	3845	3845	3845	0
670	20230829	093100	27714285	3845	3845	3845	3845	1
671	20230829	093000	27710440	3840	3840	3840	3840	59
672	20230829	092900	27483880	3840	3840	3840	3840	0
673	20230829	092800	27483880	3840	3840	3840	3840	1
674	20230829	092700	27480040	3840	3840	3840	3840	0
675	20230829	092600	27480040	3840	3840	3840	3840	0
676	20230829	092500	27480040	3840	3840	3840	3840	13
677	20230829	092400	27430120	3840	3840	3840	3840	6
678	20230829	092300	27407080	3810	3835	3840	3810	2920
679	20230829	092200	16205050	3835	3835	3835	3835	41
680	20230829	092100	16047815	3835	3835	3835	3835	64
681	20230829	092000	15802375	3830	3830	3830	3830	260
682	20230829	091900	14806575	3830	3830	3830	3830	40
683	20230829	091800	14653375	3835	3835	3835	3835	1
684	20230829	091700	14649540	3840	3840	3840	3840	0
685	20230829	091600	14649540	3840	3840	3840	3840	15
686	20230829	091500	14591940	3840	3840	3840	3840	0
687	20230829	091400	14591940	3840	3840	3840	3840	0
688	20230829	091300	14591940	3840	3840	3840	3840	0
689	20230829	091200	14591940	3840	3840	3840	3840	0
690	20230829	091100	14591940	3840	3840	3840	3840	0
691	20230829	091000	14591940	3840	3840	3840	3840	0
692	20230829	090900	14591940	3840	3840	3840	3840	0
693	20230829	090800	14591940	3840	3840	3840	3840	0
694	20230829	090700	14591940	3840	3840	3840	3840	0
695	20230829	090600	14591940	3840	3840	3840	3840	0
696	20230829	090500	14591940	3840	3840	3840	3840	6
697	20230829	090400	14568900	3840	3840	3840	3840	0
698	20230829	090300	14568900	3840	3840	3840	3840	0
699	20230829	090200	14568900	3840	3840	3840	3840	3
700	20230829	090100	14557380	3810	3825	3825	3810	3644
701	20230829	090000	625660	3815	3815	3815	3815	164