KissMeData/078000/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	193800	185187040	9660	9660	9660	9660	107
3	20230829	193700	185187040	9660	9660	9660	9660	0
4	20230829	193600	185187040	9660	9660	9660	9660	0
5	20230829	193500	185187040	9660	9660	9660	9660	0
6	20230829	193400	185187040	9660	9660	9660	9660	0
7	20230829	193300	185187040	9660	9660	9660	9660	0
8	20230829	193200	185187040	9660	9660	9660	9660	0
9	20230829	193100	185187040	9660	9660	9660	9660	0
10	20230829	193000	185187040	9660	9660	9660	9660	0
11	20230829	192900	185187040	9660	9660	9660	9660	0
12	20230829	192800	185187040	9660	9660	9660	9660	0
13	20230829	192700	185187040	9660	9660	9660	9660	0
14	20230829	192600	185187040	9660	9660	9660	9660	0
15	20230829	192500	185187040	9660	9660	9660	9660	0
16	20230829	192400	185187040	9660	9660	9660	9660	0
17	20230829	192300	185187040	9660	9660	9660	9660	0
18	20230829	192200	185187040	9660	9660	9660	9660	0
19	20230829	192100	185187040	9660	9660	9660	9660	0
20	20230829	192000	185187040	9660	9660	9660	9660	0
21	20230829	191900	185187040	9660	9660	9660	9660	0
22	20230829	191800	185187040	9660	9660	9660	9660	0
23	20230829	191700	185187040	9660	9660	9660	9660	0
24	20230829	191600	185187040	9660	9660	9660	9660	0
25	20230829	191500	185187040	9660	9660	9660	9660	0
26	20230829	191400	185187040	9660	9660	9660	9660	0
27	20230829	191300	185187040	9660	9660	9660	9660	0
28	20230829	191200	185187040	9660	9660	9660	9660	0
29	20230829	191100	185187040	9660	9660	9660	9660	0
30	20230829	191000	185187040	9660	9660	9660	9660	0
31	20230829	190900	185187040	9660	9660	9660	9660	0
32	20230829	190800	185187040	9660	9660	9660	9660	107
33	20230829	190700	185187040	9660	9660	9660	9660	0
34	20230829	190600	185187040	9660	9660	9660	9660	0
35	20230829	190500	185187040	9660	9660	9660	9660	0
36	20230829	190400	185187040	9660	9660	9660	9660	0
37	20230829	190300	185187040	9660	9660	9660	9660	0
38	20230829	190200	185187040	9660	9660	9660	9660	0
39	20230829	190100	185187040	9660	9660	9660	9660	0
40	20230829	190000	185187040	9660	9660	9660	9660	0
41	20230829	185900	185187040	9660	9660	9660	9660	0
42	20230829	185800	185187040	9660	9660	9660	9660	0
43	20230829	185700	185187040	9660	9660	9660	9660	0
44	20230829	185600	185187040	9660	9660	9660	9660	0
45	20230829	185500	185187040	9660	9660	9660	9660	0
46	20230829	185400	185187040	9660	9660	9660	9660	0
47	20230829	185300	185187040	9660	9660	9660	9660	0
48	20230829	185200	185187040	9660	9660	9660	9660	0
49	20230829	185100	185187040	9660	9660	9660	9660	0
50	20230829	185000	185187040	9660	9660	9660	9660	0
51	20230829	184900	185187040	9660	9660	9660	9660	0
52	20230829	184800	185187040	9660	9660	9660	9660	0
53	20230829	184700	185187040	9660	9660	9660	9660	0
54	20230829	184600	185187040	9660	9660	9660	9660	0
55	20230829	184500	185187040	9660	9660	9660	9660	0
56	20230829	184400	185187040	9660	9660	9660	9660	0
57	20230829	184300	185187040	9660	9660	9660	9660	0
58	20230829	184200	185187040	9660	9660	9660	9660	0
59	20230829	184100	185187040	9660	9660	9660	9660	0
60	20230829	184000	185187040	9660	9660	9660	9660	0
61	20230829	183900	185187040	9660	9660	9660	9660	0
62	20230829	183800	185187040	9660	9660	9660	9660	107
63	20230829	183700	185187040	9660	9660	9660	9660	0
64	20230829	183600	185187040	9660	9660	9660	9660	0
65	20230829	183500	185187040	9660	9660	9660	9660	0
66	20230829	183400	185187040	9660	9660	9660	9660	0
67	20230829	183300	185187040	9660	9660	9660	9660	0
68	20230829	183200	185187040	9660	9660	9660	9660	0
69	20230829	183100	185187040	9660	9660	9660	9660	0
70	20230829	183000	185187040	9660	9660	9660	9660	0
71	20230829	182900	185187040	9660	9660	9660	9660	0
72	20230829	182800	185187040	9660	9660	9660	9660	0
73	20230829	182700	185187040	9660	9660	9660	9660	0
74	20230829	182600	185187040	9660	9660	9660	9660	0
75	20230829	182500	185187040	9660	9660	9660	9660	0
76	20230829	182400	185187040	9660	9660	9660	9660	0
77	20230829	182300	185187040	9660	9660	9660	9660	0
78	20230829	182200	185187040	9660	9660	9660	9660	0
79	20230829	182100	185187040	9660	9660	9660	9660	0
80	20230829	182000	185187040	9660	9660	9660	9660	0
81	20230829	181900	185187040	9660	9660	9660	9660	0
82	20230829	181800	185187040	9660	9660	9660	9660	0
83	20230829	181700	185187040	9660	9660	9660	9660	0
84	20230829	181600	185187040	9660	9660	9660	9660	0
85	20230829	181500	185187040	9660	9660	9660	9660	0
86	20230829	181400	185187040	9660	9660	9660	9660	0
87	20230829	181300	185187040	9660	9660	9660	9660	0
88	20230829	181200	185187040	9660	9660	9660	9660	0
89	20230829	181100	185187040	9660	9660	9660	9660	0
90	20230829	181000	185187040	9660	9660	9660	9660	0
91	20230829	180900	185187040	9660	9660	9660	9660	0
92	20230829	180800	185187040	9660	9660	9660	9660	107
93	20230829	180700	185187040	9660	9660	9660	9660	0
94	20230829	180600	185187040	9660	9660	9660	9660	0
95	20230829	180500	185187040	9660	9660	9660	9660	0
96	20230829	180400	185187040	9660	9660	9660	9660	0
97	20230829	180300	185187040	9660	9660	9660	9660	0
98	20230829	180200	185187040	9660	9660	9660	9660	0
99	20230829	180100	185187040	9660	9660	9660	9660	0
100	20230829	180000	185187040	9660	9660	9660	9660	0
101	20230829	175900	185187040	9660	9660	9660	9660	0
102	20230829	175800	185187040	9660	9660	9660	9660	0
103	20230829	175700	185187040	9660	9660	9660	9660	0
104	20230829	175600	185187040	9660	9660	9660	9660	0
105	20230829	175500	185187040	9660	9660	9660	9660	0
106	20230829	175400	185187040	9660	9660	9660	9660	0
107	20230829	175300	185187040	9660	9660	9660	9660	0
108	20230829	175200	185187040	9660	9660	9660	9660	0
109	20230829	175100	185187040	9660	9660	9660	9660	0
110	20230829	175000	185187040	9660	9660	9660	9660	0
111	20230829	174900	185187040	9660	9660	9660	9660	0
112	20230829	174800	185187040	9660	9660	9660	9660	0
113	20230829	174700	185187040	9660	9660	9660	9660	0
114	20230829	174600	185187040	9660	9660	9660	9660	0
115	20230829	174500	185187040	9660	9660	9660	9660	0
116	20230829	174400	185187040	9660	9660	9660	9660	0
117	20230829	174300	185187040	9660	9660	9660	9660	0
118	20230829	174200	185187040	9660	9660	9660	9660	0
119	20230829	174100	185187040	9660	9660	9660	9660	0
120	20230829	174000	185187040	9660	9660	9660	9660	0
121	20230829	173900	185187040	9660	9660	9660	9660	0
122	20230829	173800	185187040	9660	9660	9660	9660	107
123	20230829	173700	185187040	9660	9660	9660	9660	0
124	20230829	173600	185187040	9660	9660	9660	9660	0
125	20230829	173500	185187040	9660	9660	9660	9660	0
126	20230829	173400	185187040	9660	9660	9660	9660	0
127	20230829	173300	185187040	9660	9660	9660	9660	0
128	20230829	173200	185187040	9660	9660	9660	9660	0
129	20230829	173100	185187040	9660	9660	9660	9660	0
130	20230829	173000	185187040	9660	9660	9660	9660	0
131	20230829	172900	185187040	9660	9660	9660	9660	0
132	20230829	172800	185187040	9660	9660	9660	9660	0
133	20230829	172700	185187040	9660	9660	9660	9660	0
134	20230829	172600	185187040	9660	9660	9660	9660	0
135	20230829	172500	185187040	9660	9660	9660	9660	0
136	20230829	172400	185187040	9660	9660	9660	9660	0
137	20230829	172300	185187040	9660	9660	9660	9660	0
138	20230829	172200	185187040	9660	9660	9660	9660	0
139	20230829	172100	185187040	9660	9660	9660	9660	0
140	20230829	172000	185187040	9660	9660	9660	9660	0
141	20230829	171900	185187040	9660	9660	9660	9660	0
142	20230829	171800	185187040	9660	9660	9660	9660	0
143	20230829	171700	185187040	9660	9660	9660	9660	0
144	20230829	171600	185187040	9660	9660	9660	9660	0
145	20230829	171500	185187040	9660	9660	9660	9660	0
146	20230829	171400	185187040	9660	9660	9660	9660	0
147	20230829	171300	185187040	9660	9660	9660	9660	0
148	20230829	171200	185187040	9660	9660	9660	9660	0
149	20230829	171100	185187040	9660	9660	9660	9660	0
150	20230829	171000	185187040	9660	9660	9660	9660	0
151	20230829	170900	185187040	9660	9660	9660	9660	0
152	20230829	170800	185187040	9660	9660	9660	9660	107
153	20230829	170700	185187040	9660	9660	9660	9660	0
154	20230829	170600	185187040	9660	9660	9660	9660	0
155	20230829	170500	185187040	9660	9660	9660	9660	0
156	20230829	170400	185187040	9660	9660	9660	9660	0
157	20230829	170300	185187040	9660	9660	9660	9660	0
158	20230829	170200	185187040	9660	9660	9660	9660	0
159	20230829	170100	185187040	9660	9660	9660	9660	0
160	20230829	170000	185187040	9660	9660	9660	9660	0
161	20230829	165900	185187040	9660	9660	9660	9660	0
162	20230829	165800	185187040	9660	9660	9660	9660	0
163	20230829	165700	185187040	9660	9660	9660	9660	0
164	20230829	165600	185187040	9660	9660	9660	9660	0
165	20230829	165500	185187040	9660	9660	9660	9660	0
166	20230829	165400	185187040	9660	9660	9660	9660	0
167	20230829	165300	185187040	9660	9660	9660	9660	0
168	20230829	165200	185187040	9660	9660	9660	9660	0
169	20230829	165100	185187040	9660	9660	9660	9660	0
170	20230829	165000	185187040	9660	9660	9660	9660	0
171	20230829	164900	185187040	9660	9660	9660	9660	0
172	20230829	164800	185187040	9660	9660	9660	9660	0
173	20230829	164700	185187040	9660	9660	9660	9660	0
174	20230829	164600	185187040	9660	9660	9660	9660	0
175	20230829	164500	185187040	9660	9660	9660	9660	0
176	20230829	164400	185187040	9660	9660	9660	9660	0
177	20230829	164300	185187040	9660	9660	9660	9660	0
178	20230829	164200	185187040	9660	9660	9660	9660	0
179	20230829	164100	185187040	9660	9660	9660	9660	0
180	20230829	164000	185187040	9660	9660	9660	9660	0
181	20230829	163900	185187040	9660	9660	9660	9660	0
182	20230829	163800	185187040	9660	9660	9660	9660	107
183	20230829	163700	185187040	9660	9660	9660	9660	0
184	20230829	163600	185187040	9660	9660	9660	9660	0
185	20230829	163500	185187040	9660	9660	9660	9660	0
186	20230829	163400	185187040	9660	9660	9660	9660	0
187	20230829	163300	185187040	9660	9660	9660	9660	0
188	20230829	163200	185187040	9660	9660	9660	9660	0
189	20230829	163100	185187040	9660	9660	9660	9660	0
190	20230829	163000	185187040	9660	9660	9660	9660	0
191	20230829	162900	185187040	9660	9660	9660	9660	0
192	20230829	162800	185187040	9660	9660	9660	9660	0
193	20230829	162700	185187040	9660	9660	9660	9660	0
194	20230829	162600	185187040	9660	9660	9660	9660	0
195	20230829	162500	185187040	9660	9660	9660	9660	0
196	20230829	162400	185187040	9660	9660	9660	9660	0
197	20230829	162300	185187040	9660	9660	9660	9660	0
198	20230829	162200	185187040	9660	9660	9660	9660	0
199	20230829	162100	185187040	9660	9660	9660	9660	0
200	20230829	162000	185187040	9660	9660	9660	9660	0
201	20230829	161900	185187040	9660	9660	9660	9660	0
202	20230829	161800	185187040	9660	9660	9660	9660	0
203	20230829	161700	185187040	9660	9660	9660	9660	0
204	20230829	161600	185187040	9660	9660	9660	9660	0
205	20230829	161500	185187040	9660	9660	9660	9660	0
206	20230829	161400	185187040	9660	9660	9660	9660	0
207	20230829	161300	185187040	9660	9660	9660	9660	0
208	20230829	161200	185187040	9660	9660	9660	9660	0
209	20230829	161100	185187040	9660	9660	9660	9660	0
210	20230829	161000	185187040	9660	9660	9660	9660	0
211	20230829	160900	185187040	9660	9660	9660	9660	0
212	20230829	160800	185187040	9660	9660	9660	9660	107
213	20230829	160700	185187040	9660	9660	9660	9660	0
214	20230829	160600	185187040	9660	9660	9660	9660	0
215	20230829	160500	185187040	9660	9660	9660	9660	0
216	20230829	160400	185187040	9660	9660	9660	9660	0
217	20230829	160300	185187040	9660	9660	9660	9660	0
218	20230829	160200	185187040	9660	9660	9660	9660	0
219	20230829	160100	185187040	9660	9660	9660	9660	0
220	20230829	160000	185187040	9660	9660	9660	9660	0
221	20230829	155900	185187040	9660	9660	9660	9660	0
222	20230829	155800	185187040	9660	9660	9660	9660	0
223	20230829	155700	185187040	9660	9660	9660	9660	0
224	20230829	155600	185187040	9660	9660	9660	9660	0
225	20230829	155500	185187040	9660	9660	9660	9660	0
226	20230829	155400	185187040	9660	9660	9660	9660	0
227	20230829	155300	185187040	9660	9660	9660	9660	0
228	20230829	155200	185187040	9660	9660	9660	9660	0
229	20230829	155100	185187040	9660	9660	9660	9660	0
230	20230829	155000	185187040	9660	9660	9660	9660	0
231	20230829	154900	185187040	9660	9660	9660	9660	0
232	20230829	154800	185187040	9660	9660	9660	9660	0
233	20230829	154700	185187040	9660	9660	9660	9660	0
234	20230829	154600	185187040	9660	9660	9660	9660	0
235	20230829	154500	185187040	9660	9660	9660	9660	0
236	20230829	154400	185187040	9660	9660	9660	9660	0
237	20230829	154300	185187040	9660	9660	9660	9660	0
238	20230829	154200	185187040	9660	9660	9660	9660	0
239	20230829	154100	185187040	9660	9660	9660	9660	0
240	20230829	154000	185187040	9660	9660	9660	9660	0
241	20230829	153900	185187040	9660	9660	9660	9660	0
242	20230829	153800	185187040	9660	9660	9660	9660	107
243	20230829	153700	185187040	9660	9660	9660	9660	0
244	20230829	153600	185187040	9660	9660	9660	9660	0
245	20230829	153500	185187040	9660	9660	9660	9660	0
246	20230829	153400	185187040	9660	9660	9660	9660	0
247	20230829	153300	185187040	9660	9660	9660	9660	0
248	20230829	153200	185187040	9660	9660	9660	9660	0
249	20230829	153100	185187040	9660	9660	9660	9660	0
250	20230829	153000	185187040	9660	9660	9660	9660	107
251	20230829	152900	184153420	9470	9470	9470	9470	0
252	20230829	152800	184153420	9470	9470	9470	9470	0
253	20230829	152700	184153420	9470	9470	9470	9470	0
254	20230829	152600	184153420	9470	9470	9470	9470	0
255	20230829	152500	184153420	9470	9470	9470	9470	0
256	20230829	152400	184153420	9470	9470	9470	9470	0
257	20230829	152300	184153420	9470	9470	9470	9470	0
258	20230829	152200	184153420	9470	9470	9470	9470	0
259	20230829	152100	184153420	9470	9470	9470	9470	0
260	20230829	152000	184153420	9470	9470	9470	9470	0
261	20230829	151900	184153420	9470	9480	9530	9470	50
262	20230829	151800	183679760	9470	9470	9470	9470	0
263	20230829	151700	183679760	9470	9470	9470	9470	0
264	20230829	151600	183679760	9470	9470	9470	9470	0
265	20230829	151500	183679760	9470	9470	9470	9470	0
266	20230829	151400	183679760	9470	9470	9470	9470	0
267	20230829	151300	183679760	9470	9470	9470	9470	0
268	20230829	151200	183679760	9470	9470	9470	9470	0
269	20230829	151100	183679760	9470	9470	9470	9470	0
270	20230829	151000	183679760	9470	9470	9470	9470	1
271	20230829	150900	183670290	9470	9490	9540	9470	5
272	20230829	150800	183622760	9490	9480	9580	9470	29
273	20230829	150700	183347870	9480	9480	9490	9470	154
274	20230829	150600	181886450	9480	9490	9490	9480	5
275	20230829	150500	181839020	9470	9480	9480	9470	35
276	20230829	150400	181507490	9470	9480	9490	9470	117
277	20230829	150300	180399320	9480	9490	9490	9470	20
278	20230829	150200	180209630	9470	9480	9480	9470	81
279	20230829	150100	179442350	9470	9490	9490	9470	238
280	20230829	150000	177186860	9480	9480	9490	9480	375
281	20230829	145900	173630830	9470	9510	9510	9470	213
282	20230829	145800	171612470	9490	9530	9530	9490	262
283	20230829	145700	169122830	9530	9540	9550	9530	199
284	20230829	145600	167224250	9540	9560	9690	9530	217
285	20230829	145500	165154250	9540	9550	9680	9540	469
286	20230829	145400	160678640	9550	9620	9620	9550	134
287	20230829	145300	159393050	9600	9620	9620	9600	170
288	20230829	145200	157759590	9620	9610	9620	9610	311
289	20230829	145100	154768740	9620	9620	9620	9620	226
290	20230829	145000	152594620	9620	9660	9660	9620	280
291	20230829	144900	149898130	9660	9650	9660	9650	301
292	20230829	144800	146993380	9650	9660	9660	9650	183
293	20230829	144700	145226940	9660	9670	9670	9660	205
294	20230829	144600	143245560	9670	9670	9670	9670	223
295	20230829	144500	141089150	9670	9690	9690	9670	344
296	20230829	144400	137761090	9690	9700	9700	9690	559
297	20230829	144300	132338810	9700	9730	9730	9700	160
298	20230829	144200	130786780	9730	9740	9740	9730	282
299	20230829	144100	128042570	9740	9740	9740	9740	298
300	20230829	144000	125140050	9740	9740	9740	9740	211
301	20230829	143900	123084910	9760	9760	9760	9760	187
302	20230829	143800	121259790	9760	9760	9770	9760	300
303	20230829	143700	118331780	9770	9770	9770	9770	2
304	20230829	143600	118312240	9770	9760	9770	9760	12
305	20230829	143500	118195100	9760	9770	9770	9760	12
306	20230829	143400	118077960	9770	9770	9770	9770	0
307	20230829	143300	118077960	9770	9770	9770	9770	0
308	20230829	143200	118077960	9770	9770	9770	9770	2
309	20230829	143100	118058420	9760	9770	9770	9760	12
310	20230829	143000	117941280	9750	9750	9750	9750	0
311	20230829	142900	117941280	9750	9760	9760	9750	225
312	20230829	142800	115747310	9770	9770	9770	9770	0
313	20230829	142700	115747310	9770	9770	9770	9770	0
314	20230829	142600	115747310	9770	9770	9770	9770	1
315	20230829	142500	115737540	9760	9750	9770	9750	131
316	20230829	142400	114459270	9750	9750	9750	9750	0
317	20230829	142300	114459270	9750	9750	9750	9750	2
318	20230829	142200	114439770	9750	9750	9750	9750	2
319	20230829	142100	114420270	9750	9750	9750	9750	2
320	20230829	142000	114400770	9750	9750	9750	9750	82
321	20230829	141900	113601270	9750	9740	9750	9740	491
322	20230829	141800	108817420	9740	9740	9740	9740	500
323	20230829	141700	103947420	9730	9730	9730	9730	394
324	20230829	141600	100113800	9730	9730	9730	9730	0
325	20230829	141500	100113800	9730	9730	9730	9730	2
326	20230829	141400	100094340	9740	9740	9740	9740	0
327	20230829	141300	100094340	9740	9740	9740	9740	250
328	20230829	141200	97659340	9730	9730	9730	9730	10
329	20230829	141100	97562040	9730	9730	9730	9730	7
330	20230829	141000	97493930	9740	9740	9740	9740	0
331	20230829	140900	97493930	9740	9730	9740	9730	350
332	20230829	140800	94088420	9740	9740	9740	9740	0
333	20230829	140700	94088420	9740	9740	9740	9740	0
334	20230829	140600	94088420	9740	9740	9740	9740	0
335	20230829	140500	94088420	9740	9740	9740	9740	0
336	20230829	140400	94088420	9740	9740	9740	9740	0
337	20230829	140300	94088420	9740	9740	9740	9740	0
338	20230829	140200	94088420	9740	9740	9740	9740	0
339	20230829	140100	94088420	9740	9740	9740	9740	0
340	20230829	140000	94088420	9740	9740	9740	9740	0
341	20230829	135900	94088420	9740	9740	9740	9740	0
342	20230829	135800	94088420	9740	9740	9740	9740	0
343	20230829	135700	94088420	9740	9740	9740	9740	0
344	20230829	135600	94088420	9740	9740	9740	9740	0
345	20230829	135500	94088420	9740	9740	9740	9740	0
346	20230829	135400	94088420	9740	9740	9740	9740	0
347	20230829	135300	94088420	9740	9740	9740	9740	0
348	20230829	135200	94088420	9740	9740	9740	9740	0
349	20230829	135100	94088420	9740	9740	9740	9740	0
350	20230829	135000	94088420	9740	9740	9740	9740	0
351	20230829	134900	94088420	9740	9740	9740	9740	0
352	20230829	134800	94088420	9740	9740	9740	9740	0
353	20230829	134700	94088420	9740	9740	9740	9740	0
354	20230829	134600	94088420	9740	9740	9740	9740	0
355	20230829	134500	94088420	9740	9740	9740	9740	1
356	20230829	134400	94078680	9710	9710	9710	9710	0
357	20230829	134300	94078680	9710	9710	9710	9710	0
358	20230829	134200	94078680	9710	9710	9710	9710	1
359	20230829	134100	94068970	9710	9710	9710	9710	0
360	20230829	134000	94068970	9710	9710	9710	9710	0
361	20230829	133900	94068970	9710	9710	9710	9710	0
362	20230829	133800	94068970	9710	9710	9710	9710	0
363	20230829	133700	94068970	9710	9710	9710	9710	0
364	20230829	133600	94068970	9710	9710	9710	9710	0
365	20230829	133500	94068970	9710	9710	9710	9710	1
366	20230829	133400	94059260	9710	9710	9710	9710	1
367	20230829	133300	94049550	9740	9740	9740	9740	0
368	20230829	133200	94049550	9740	9740	9740	9740	0
369	20230829	133100	94049550	9740	9740	9740	9740	0
370	20230829	133000	94049550	9740	9740	9740	9740	32
371	20230829	132900	93737870	9740	9740	9740	9740	0
372	20230829	132800	93737870	9740	9740	9740	9740	1
373	20230829	132700	93728130	9740	9740	9740	9740	0
374	20230829	132600	93728130	9740	9740	9740	9740	0
375	20230829	132500	93728130	9740	9740	9740	9740	0
376	20230829	132400	93728130	9740	9740	9740	9740	50
377	20230829	132300	93241130	9740	9740	9740	9740	0
378	20230829	132200	93241130	9740	9740	9740	9740	0
379	20230829	132100	93241130	9740	9740	9740	9740	0
380	20230829	132000	93241130	9740	9730	9740	9730	33
381	20230829	131900	92919720	9740	9740	9740	9740	0
382	20230829	131800	92919720	9740	9740	9740	9740	0
383	20230829	131700	92919720	9740	9740	9740	9740	0
384	20230829	131600	92919720	9740	9740	9740	9740	0
385	20230829	131500	92919720	9740	9740	9740	9740	0
386	20230829	131400	92919720	9740	9740	9740	9740	0
387	20230829	131300	92919720	9740	9740	9740	9740	0
388	20230829	131200	92919720	9740	9740	9740	9740	0
389	20230829	131100	92919720	9740	9740	9740	9740	1
390	20230829	131000	92909980	9740	9710	9740	9710	51
391	20230829	130900	92413290	9740	9740	9740	9740	0
392	20230829	130800	92413290	9740	9740	9740	9740	0
393	20230829	130700	92413290	9740	9740	9740	9740	0
394	20230829	130600	92413290	9740	9740	9740	9740	0
395	20230829	130500	92413290	9740	9740	9740	9740	0
396	20230829	130400	92413290	9740	9740	9740	9740	0
397	20230829	130300	92413290	9740	9740	9740	9740	0
398	20230829	130200	92413290	9740	9740	9740	9740	0
399	20230829	130100	92413290	9740	9740	9740	9740	0
400	20230829	130000	92413290	9740	9700	9740	9700	33
401	20230829	125900	92091910	9740	9690	9740	9690	6
402	20230829	125800	92033720	9690	9690	9690	9690	155
403	20230829	125700	90531770	9690	9690	9690	9690	0
404	20230829	125600	90531770	9690	9690	9690	9690	0
405	20230829	125500	90531770	9690	9690	9690	9690	0
406	20230829	125400	90531770	9690	9690	9690	9690	1
407	20230829	125300	90522080	9690	9690	9690	9690	1
408	20230829	125200	90512390	9690	9690	9690	9690	0
409	20230829	125100	90512390	9690	9690	9690	9690	0
410	20230829	125000	90512390	9690	9690	9690	9690	33
411	20230829	124900	90192620	9690	9690	9690	9690	0
412	20230829	124800	90192620	9690	9690	9690	9690	0
413	20230829	124700	90192620	9690	9690	9690	9690	0
414	20230829	124600	90192620	9690	9690	9690	9690	0
415	20230829	124500	90192620	9690	9690	9690	9690	1
416	20230829	124400	90182930	9670	9670	9670	9670	1
417	20230829	124300	90173260	9690	9690	9690	9690	0
418	20230829	124200	90173260	9690	9690	9690	9690	0
419	20230829	124100	90173260	9690	9690	9690	9690	0
420	20230829	124000	90173260	9690	9690	9690	9690	32
421	20230829	123900	89863180	9690	9690	9690	9690	0
422	20230829	123800	89863180	9690	9690	9690	9690	0
423	20230829	123700	89863180	9690	9690	9690	9690	0
424	20230829	123600	89863180	9690	9690	9690	9690	0
425	20230829	123500	89863180	9690	9690	9690	9690	186
426	20230829	123400	88060840	9690	9700	9700	9690	473
427	20230829	123300	83477370	9700	9700	9700	9690	264
428	20230829	123200	80917070	9710	9710	9710	9710	19
429	20230829	123100	80732580	9710	9720	9720	9710	469
430	20230829	123000	76174400	9740	9740	9740	9740	32
431	20230829	122900	75862720	9740	9740	9740	9740	0
432	20230829	122800	75862720	9740	9740	9740	9740	0
433	20230829	122700	75862720	9740	9740	9740	9740	0
434	20230829	122600	75862720	9740	9740	9740	9740	0
435	20230829	122500	75862720	9740	9740	9740	9740	0
436	20230829	122400	75862720	9740	9740	9740	9740	0
437	20230829	122300	75862720	9740	9730	9740	9730	6
438	20230829	122200	75804290	9730	9740	9740	9730	142
439	20230829	122100	74422210	9740	9740	9740	9740	0
440	20230829	122000	74422210	9740	9740	9750	9740	537
441	20230829	121900	69191460	9740	9740	9740	9740	0
442	20230829	121800	69191460	9740	9740	9740	9740	0
443	20230829	121700	69191460	9740	9740	9740	9740	0
444	20230829	121600	69191460	9740	9740	9740	9740	0
445	20230829	121500	69191460	9740	9740	9740	9740	0
446	20230829	121400	69191460	9740	9740	9740	9740	0
447	20230829	121300	69191460	9740	9740	9740	9740	0
448	20230829	121200	69191460	9740	9740	9740	9740	2
449	20230829	121100	69171980	9740	9740	9740	9740	0
450	20230829	121000	69171980	9740	9740	9740	9740	42
451	20230829	120900	68762900	9740	9740	9740	9740	0
452	20230829	120800	68762900	9740	9740	9740	9740	0
453	20230829	120700	68762900	9740	9740	9740	9740	0
454	20230829	120600	68762900	9740	9740	9740	9740	0
455	20230829	120500	68762900	9740	9740	9740	9740	0
456	20230829	120400	68762900	9740	9740	9740	9740	0
457	20230829	120300	68762900	9740	9740	9740	9740	0
458	20230829	120200	68762900	9740	9740	9740	9740	0
459	20230829	120100	68762900	9740	9740	9740	9740	0
460	20230829	120000	68762900	9740	9740	9740	9740	32
461	20230829	115900	68451220	9720	9720	9720	9720	0
462	20230829	115800	68451220	9720	9720	9720	9720	0
463	20230829	115700	68451220	9720	9720	9720	9720	0
464	20230829	115600	68451220	9720	9720	9720	9720	100
465	20230829	115500	67479220	9720	9720	9720	9720	0
466	20230829	115400	67479220	9720	9720	9720	9720	54
467	20230829	115300	66954340	9720	9720	9720	9720	0
468	20230829	115200	66954340	9720	9720	9720	9720	50
469	20230829	115100	66468340	9720	9720	9720	9720	0
470	20230829	115000	66468340	9720	9720	9720	9720	50
471	20230829	114900	65982340	9720	9720	9720	9720	0
472	20230829	114800	65982340	9720	9720	9720	9720	0
473	20230829	114700	65982340	9720	9720	9720	9720	0
474	20230829	114600	65982340	9720	9720	9720	9720	1
475	20230829	114500	65972620	9720	9720	9720	9720	40
476	20230829	114400	65583820	9720	9720	9720	9720	123
477	20230829	114300	64388260	9730	9730	9730	9730	0
478	20230829	114200	64388260	9730	9730	9730	9730	1
479	20230829	114100	64378530	9710	9710	9710	9710	0
480	20230829	114000	64378530	9710	9710	9710	9710	0
481	20230829	113900	64378530	9710	9710	9710	9710	100
482	20230829	113800	63407530	9700	9700	9700	9700	0
483	20230829	113700	63407530	9700	9700	9700	9700	0
484	20230829	113600	63407530	9700	9700	9700	9700	0
485	20230829	113500	63407530	9700	9700	9700	9700	0
486	20230829	113400	63407530	9700	9700	9700	9700	0
487	20230829	113300	63407530	9700	9700	9700	9700	0
488	20230829	113200	63407530	9700	9700	9700	9700	0
489	20230829	113100	63407530	9700	9700	9700	9700	0
490	20230829	113000	63407530	9700	9700	9700	9700	11
491	20230829	112900	63300830	9740	9740	9740	9740	0
492	20230829	112800	63300830	9740	9740	9740	9740	0
493	20230829	112700	63300830	9740	9740	9740	9740	0
494	20230829	112600	63300830	9740	9740	9740	9740	169
495	20230829	112500	61654770	9700	9700	9700	9700	0
496	20230829	112400	61654770	9700	9700	9700	9700	70
497	20230829	112300	60975770	9730	9730	9730	9730	0
498	20230829	112200	60975770	9730	9730	9730	9730	214
499	20230829	112100	58893550	9740	9740	9740	9740	0
500	20230829	112000	58893550	9740	9740	9740	9740	47
501	20230829	111900	58435770	9740	9740	9740	9740	0
502	20230829	111800	58435770	9740	9740	9740	9740	0
503	20230829	111700	58435770	9740	9740	9740	9740	0
504	20230829	111600	58435770	9740	9740	9740	9740	0
505	20230829	111500	58435770	9740	9740	9740	9740	0
506	20230829	111400	58435770	9740	9740	9740	9740	0
507	20230829	111300	58435770	9740	9740	9740	9740	0
508	20230829	111200	58435770	9740	9740	9740	9740	0
509	20230829	111100	58435770	9740	9740	9740	9740	0
510	20230829	111000	58435770	9740	9730	9740	9730	43
511	20230829	110900	58017150	9740	9690	9740	9690	216
512	20230829	110800	55913810	9660	9660	9660	9660	0
513	20230829	110700	55913810	9660	9690	9690	9660	50
514	20230829	110600	55430490	9690	9710	9710	9690	205
515	20230829	110500	53440040	9740	9740	9740	9740	0
516	20230829	110400	53440040	9740	9740	9740	9740	0
517	20230829	110300	53440040	9740	9740	9740	9740	0
518	20230829	110200	53440040	9740	9740	9740	9740	0
519	20230829	110100	53440040	9740	9740	9740	9740	0
520	20230829	110000	53440040	9740	9740	9740	9740	43
521	20230829	105900	53021220	9740	9740	9740	9740	0
522	20230829	105800	53021220	9740	9740	9740	9740	0
523	20230829	105700	53021220	9740	9740	9740	9740	459
524	20230829	105600	48550560	9750	9750	9750	9750	0
525	20230829	105500	48550560	9750	9750	9750	9750	0
526	20230829	105400	48550560	9750	9750	9750	9750	0
527	20230829	105300	48550560	9750	9750	9750	9750	0
528	20230829	105200	48550560	9750	9750	9750	9750	0
529	20230829	105100	48550560	9750	9750	9750	9750	7
530	20230829	105000	48482310	9750	9720	9750	9720	43
531	20230829	104900	48063580	9720	9720	9720	9720	0
532	20230829	104800	48063580	9720	9720	9720	9720	19
533	20230829	104700	47878900	9750	9750	9750	9750	0
534	20230829	104600	47878900	9750	9730	9750	9730	470
535	20230829	104500	43296420	9750	9750	9750	9750	0
536	20230829	104400	43296420	9750	9750	9750	9750	1
537	20230829	104300	43286670	9720	9720	9720	9720	1
538	20230829	104200	43276950	9750	9750	9750	9750	0
539	20230829	104100	43276950	9750	9750	9750	9750	1
540	20230829	104000	43267200	9740	9710	9740	9710	44
541	20230829	103900	42838680	9730	9730	9730	9730	1
542	20230829	103800	42828950	9700	9690	9730	9690	27
543	20230829	103700	42567270	9690	9690	9690	9690	1
544	20230829	103600	42557580	9690	9690	9690	9690	50
545	20230829	103500	42073080	9640	9640	9640	9640	0
546	20230829	103400	42073080	9640	9640	9640	9640	50
547	20230829	103300	41591080	9690	9690	9690	9690	50
548	20230829	103200	41106580	9750	9750	9750	9750	0
549	20230829	103100	41106580	9750	9750	9750	9750	1
550	20230829	103000	41096830	9750	9730	9750	9730	44
551	20230829	102900	40668330	9740	9740	9740	9740	0
552	20230829	102800	40668330	9740	9740	9740	9740	1
553	20230829	102700	40658590	9750	9720	9750	9720	510
554	20230829	102600	35688010	9720	9690	9720	9690	7
555	20230829	102500	35620150	9690	9710	9720	9690	180
556	20230829	102400	33872960	9690	9690	9690	9690	50
557	20230829	102300	33388460	9720	9700	9720	9700	101
558	20230829	102200	32407920	9700	9690	9700	9690	10
559	20230829	102100	32310970	9700	9720	9720	9700	52
560	20230829	102000	31806550	9690	9700	9720	9690	95
561	20230829	101900	30884510	9690	9660	9690	9660	280
562	20230829	101800	28173380	9640	9640	9640	9640	0
563	20230829	101700	28173380	9640	9640	9640	9640	1
564	20230829	101600	28163740	9640	9650	9650	9640	5
565	20230829	101500	28115530	9670	9670	9670	9670	1
566	20230829	101400	28105860	9660	9690	9690	9660	3
567	20230829	101300	28076820	9650	9640	9690	9640	383
568	20230829	101200	24384640	9640	9640	9640	9640	0
569	20230829	101100	24384640	9640	9680	9680	9640	700
570	20230829	101000	17623760	9680	9680	9690	9680	444
571	20230829	100900	13325400	9680	9680	9680	9680	0
572	20230829	100800	13325400	9680	9680	9680	9680	0
573	20230829	100700	13325400	9680	9680	9680	9680	8
574	20230829	100600	13247960	9680	9680	9680	9680	0
575	20230829	100500	13247960	9680	9680	9680	9680	0
576	20230829	100400	13247960	9680	9680	9680	9680	125
577	20230829	100300	12037960	9680	9680	9680	9680	150
578	20230829	100200	10585960	9690	9690	9690	9690	0
579	20230829	100100	10585960	9690	9690	9690	9690	32
580	20230829	100000	10275880	9680	9660	9690	9660	369
581	20230829	095900	6703530	9680	9680	9680	9680	0
582	20230829	095800	6703530	9680	9680	9680	9680	0
583	20230829	095700	6703530	9680	9680	9680	9680	0
584	20230829	095600	6703530	9680	9680	9680	9680	0
585	20230829	095500	6703530	9680	9680	9680	9680	0
586	20230829	095400	6703530	9680	9680	9680	9680	0
587	20230829	095300	6703530	9680	9680	9680	9680	0
588	20230829	095200	6703530	9680	9680	9680	9680	0
589	20230829	095100	6703530	9680	9680	9680	9680	1
590	20230829	095000	6693850	9680	9650	9680	9650	44
591	20230829	094900	6267960	9680	9680	9680	9680	0
592	20230829	094800	6267960	9680	9680	9680	9680	0
593	20230829	094700	6267960	9680	9680	9680	9680	0
594	20230829	094600	6267960	9680	9680	9680	9680	0
595	20230829	094500	6267960	9680	9680	9680	9680	0
596	20230829	094400	6267960	9680	9680	9680	9680	0
597	20230829	094300	6267960	9680	9680	9680	9680	0
598	20230829	094200	6267960	9680	9670	9680	9640	3
599	20230829	094100	6238970	9630	9620	9670	9620	3
600	20230829	094000	6210050	9680	9610	9680	9610	184
601	20230829	093900	4431600	9620	9620	9620	9620	0
602	20230829	093800	4431600	9620	9620	9620	9620	0
603	20230829	093700	4431600	9620	9620	9620	9620	0
604	20230829	093600	4431600	9620	9620	9620	9620	0
605	20230829	093500	4431600	9620	9620	9620	9620	0
606	20230829	093400	4431600	9620	9620	9620	9620	0
607	20230829	093300	4431600	9620	9620	9620	9620	0
608	20230829	093200	4431600	9620	9620	9620	9620	0
609	20230829	093100	4431600	9620	9620	9620	9620	0
610	20230829	093000	4431600	9620	9620	9620	9620	0
611	20230829	092900	4431600	9620	9620	9620	9620	0
612	20230829	092800	4431600	9620	9620	9620	9620	0
613	20230829	092700	4431600	9620	9620	9620	9620	0
614	20230829	092600	4431600	9620	9620	9620	9620	0
615	20230829	092500	4431600	9620	9620	9620	9620	0
616	20230829	092400	4431600	9620	9620	9620	9620	0
617	20230829	092300	4431600	9620	9620	9620	9620	2
618	20230829	092200	4412360	9620	9600	9620	9600	2
619	20230829	092100	4393140	9560	9560	9560	9560	0
620	20230829	092000	4393140	9560	9560	9560	9560	0
621	20230829	091900	4393140	9560	9590	9670	9540	133
622	20230829	091800	3121590	9590	9590	9590	9590	0
623	20230829	091700	3121590	9590	9590	9590	9590	0
624	20230829	091600	3121590	9590	9590	9590	9590	7
625	20230829	091500	3054460	9670	9670	9670	9670	1
626	20230829	091400	3044790	9680	9680	9680	9680	1
627	20230829	091300	3035110	9650	9650	9680	9650	208
628	20230829	091200	1027880	9680	9680	9680	9680	0
629	20230829	091100	1027880	9680	9680	9680	9680	1
630	20230829	091000	1018200	9650	9650	9650	9650	1
631	20230829	090900	1008550	9650	9650	9650	9650	1
632	20230829	090800	998900	9650	9590	9650	9590	81
633	20230829	090700	221550	9640	9640	9640	9640	1
634	20230829	090600	211910	9640	9640	9640	9640	1
635	20230829	090500	202270	9640	9640	9640	9640	1
636	20230829	090400	192630	9640	9640	9640	9640	1
637	20230829	090300	182990	9640	9640	9640	9640	0
638	20230829	090200	182990	9640	9640	9640	9640	1
639	20230829	090100	173350	9640	9640	9640	9640	1
640	20230829	090000	163710	9630	9630	9630	9630	17