KissMeData/036030/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	191200	407665970	5830	5830	5830	5830	1284
3	20230829	191100	407665970	5830	5830	5830	5830	0
4	20230829	191000	407665970	5830	5830	5830	5830	0
5	20230829	190900	407665970	5830	5830	5830	5830	0
6	20230829	190800	407665970	5830	5830	5830	5830	0
7	20230829	190700	407665970	5830	5830	5830	5830	0
8	20230829	190600	407665970	5830	5830	5830	5830	0
9	20230829	190500	407665970	5830	5830	5830	5830	0
10	20230829	190400	407665970	5830	5830	5830	5830	0
11	20230829	190300	407665970	5830	5830	5830	5830	0
12	20230829	190200	407665970	5830	5830	5830	5830	0
13	20230829	190100	407665970	5830	5830	5830	5830	0
14	20230829	190000	407665970	5830	5830	5830	5830	0
15	20230829	185900	407665970	5830	5830	5830	5830	0
16	20230829	185800	407665970	5830	5830	5830	5830	0
17	20230829	185700	407665970	5830	5830	5830	5830	0
18	20230829	185600	407665970	5830	5830	5830	5830	0
19	20230829	185500	407665970	5830	5830	5830	5830	0
20	20230829	185400	407665970	5830	5830	5830	5830	0
21	20230829	185300	407665970	5830	5830	5830	5830	0
22	20230829	185200	407665970	5830	5830	5830	5830	0
23	20230829	185100	407665970	5830	5830	5830	5830	0
24	20230829	185000	407665970	5830	5830	5830	5830	0
25	20230829	184900	407665970	5830	5830	5830	5830	0
26	20230829	184800	407665970	5830	5830	5830	5830	0
27	20230829	184700	407665970	5830	5830	5830	5830	0
28	20230829	184600	407665970	5830	5830	5830	5830	0
29	20230829	184500	407665970	5830	5830	5830	5830	0
30	20230829	184400	407665970	5830	5830	5830	5830	0
31	20230829	184300	407665970	5830	5830	5830	5830	0
32	20230829	184200	407665970	5830	5830	5830	5830	1284
33	20230829	184100	407665970	5830	5830	5830	5830	0
34	20230829	184000	407665970	5830	5830	5830	5830	0
35	20230829	183900	407665970	5830	5830	5830	5830	0
36	20230829	183800	407665970	5830	5830	5830	5830	0
37	20230829	183700	407665970	5830	5830	5830	5830	0
38	20230829	183600	407665970	5830	5830	5830	5830	0
39	20230829	183500	407665970	5830	5830	5830	5830	0
40	20230829	183400	407665970	5830	5830	5830	5830	0
41	20230829	183300	407665970	5830	5830	5830	5830	0
42	20230829	183200	407665970	5830	5830	5830	5830	0
43	20230829	183100	407665970	5830	5830	5830	5830	0
44	20230829	183000	407665970	5830	5830	5830	5830	0
45	20230829	182900	407665970	5830	5830	5830	5830	0
46	20230829	182800	407665970	5830	5830	5830	5830	0
47	20230829	182700	407665970	5830	5830	5830	5830	0
48	20230829	182600	407665970	5830	5830	5830	5830	0
49	20230829	182500	407665970	5830	5830	5830	5830	0
50	20230829	182400	407665970	5830	5830	5830	5830	0
51	20230829	182300	407665970	5830	5830	5830	5830	0
52	20230829	182200	407665970	5830	5830	5830	5830	0
53	20230829	182100	407665970	5830	5830	5830	5830	0
54	20230829	182000	407665970	5830	5830	5830	5830	0
55	20230829	181900	407665970	5830	5830	5830	5830	0
56	20230829	181800	407665970	5830	5830	5830	5830	0
57	20230829	181700	407665970	5830	5830	5830	5830	0
58	20230829	181600	407665970	5830	5830	5830	5830	0
59	20230829	181500	407665970	5830	5830	5830	5830	0
60	20230829	181400	407665970	5830	5830	5830	5830	0
61	20230829	181300	407665970	5830	5830	5830	5830	0
62	20230829	181200	407665970	5830	5830	5830	5830	1284
63	20230829	181100	407665970	5830	5830	5830	5830	0
64	20230829	181000	407665970	5830	5830	5830	5830	0
65	20230829	180900	407665970	5830	5830	5830	5830	0
66	20230829	180800	407665970	5830	5830	5830	5830	0
67	20230829	180700	407665970	5830	5830	5830	5830	0
68	20230829	180600	407665970	5830	5830	5830	5830	0
69	20230829	180500	407665970	5830	5830	5830	5830	0
70	20230829	180400	407665970	5830	5830	5830	5830	0
71	20230829	180300	407665970	5830	5830	5830	5830	0
72	20230829	180200	407665970	5830	5830	5830	5830	0
73	20230829	180100	407665970	5830	5830	5830	5830	0
74	20230829	180000	407665970	5830	5830	5830	5830	0
75	20230829	175900	407665970	5830	5830	5830	5830	0
76	20230829	175800	407665970	5830	5830	5830	5830	0
77	20230829	175700	407665970	5830	5830	5830	5830	0
78	20230829	175600	407665970	5830	5830	5830	5830	0
79	20230829	175500	407665970	5830	5830	5830	5830	0
80	20230829	175400	407665970	5830	5830	5830	5830	0
81	20230829	175300	407665970	5830	5830	5830	5830	0
82	20230829	175200	407665970	5830	5830	5830	5830	0
83	20230829	175100	407665970	5830	5830	5830	5830	0
84	20230829	175000	407665970	5830	5830	5830	5830	0
85	20230829	174900	407665970	5830	5830	5830	5830	0
86	20230829	174800	407665970	5830	5830	5830	5830	0
87	20230829	174700	407665970	5830	5830	5830	5830	0
88	20230829	174600	407665970	5830	5830	5830	5830	0
89	20230829	174500	407665970	5830	5830	5830	5830	0
90	20230829	174400	407665970	5830	5830	5830	5830	0
91	20230829	174300	407665970	5830	5830	5830	5830	0
92	20230829	174200	407665970	5830	5830	5830	5830	1284
93	20230829	174100	407665970	5830	5830	5830	5830	0
94	20230829	174000	407665970	5830	5830	5830	5830	0
95	20230829	173900	407665970	5830	5830	5830	5830	0
96	20230829	173800	407665970	5830	5830	5830	5830	0
97	20230829	173700	407665970	5830	5830	5830	5830	0
98	20230829	173600	407665970	5830	5830	5830	5830	0
99	20230829	173500	407665970	5830	5830	5830	5830	0
100	20230829	173400	407665970	5830	5830	5830	5830	0
101	20230829	173300	407665970	5830	5830	5830	5830	0
102	20230829	173200	407665970	5830	5830	5830	5830	0
103	20230829	173100	407665970	5830	5830	5830	5830	0
104	20230829	173000	407665970	5830	5830	5830	5830	0
105	20230829	172900	407665970	5830	5830	5830	5830	0
106	20230829	172800	407665970	5830	5830	5830	5830	0
107	20230829	172700	407665970	5830	5830	5830	5830	0
108	20230829	172600	407665970	5830	5830	5830	5830	0
109	20230829	172500	407665970	5830	5830	5830	5830	0
110	20230829	172400	407665970	5830	5830	5830	5830	0
111	20230829	172300	407665970	5830	5830	5830	5830	0
112	20230829	172200	407665970	5830	5830	5830	5830	0
113	20230829	172100	407665970	5830	5830	5830	5830	0
114	20230829	172000	407665970	5830	5830	5830	5830	0
115	20230829	171900	407665970	5830	5830	5830	5830	0
116	20230829	171800	407665970	5830	5830	5830	5830	0
117	20230829	171700	407665970	5830	5830	5830	5830	0
118	20230829	171600	407665970	5830	5830	5830	5830	0
119	20230829	171500	407665970	5830	5830	5830	5830	0
120	20230829	171400	407665970	5830	5830	5830	5830	0
121	20230829	171300	407665970	5830	5830	5830	5830	0
122	20230829	171200	407665970	5830	5830	5830	5830	1284
123	20230829	171100	407665970	5830	5830	5830	5830	0
124	20230829	171000	407665970	5830	5830	5830	5830	0
125	20230829	170900	407665970	5830	5830	5830	5830	0
126	20230829	170800	407665970	5830	5830	5830	5830	0
127	20230829	170700	407665970	5830	5830	5830	5830	0
128	20230829	170600	407665970	5830	5830	5830	5830	0
129	20230829	170500	407665970	5830	5830	5830	5830	0
130	20230829	170400	407665970	5830	5830	5830	5830	0
131	20230829	170300	407665970	5830	5830	5830	5830	0
132	20230829	170200	407665970	5830	5830	5830	5830	0
133	20230829	170100	407665970	5830	5830	5830	5830	0
134	20230829	170000	407665970	5830	5830	5830	5830	0
135	20230829	165900	407665970	5830	5830	5830	5830	0
136	20230829	165800	407665970	5830	5830	5830	5830	0
137	20230829	165700	407665970	5830	5830	5830	5830	0
138	20230829	165600	407665970	5830	5830	5830	5830	0
139	20230829	165500	407665970	5830	5830	5830	5830	0
140	20230829	165400	407665970	5830	5830	5830	5830	0
141	20230829	165300	407665970	5830	5830	5830	5830	0
142	20230829	165200	407665970	5830	5830	5830	5830	0
143	20230829	165100	407665970	5830	5830	5830	5830	0
144	20230829	165000	407665970	5830	5830	5830	5830	0
145	20230829	164900	407665970	5830	5830	5830	5830	0
146	20230829	164800	407665970	5830	5830	5830	5830	0
147	20230829	164700	407665970	5830	5830	5830	5830	0
148	20230829	164600	407665970	5830	5830	5830	5830	0
149	20230829	164500	407665970	5830	5830	5830	5830	0
150	20230829	164400	407665970	5830	5830	5830	5830	0
151	20230829	164300	407665970	5830	5830	5830	5830	0
152	20230829	164200	407665970	5830	5830	5830	5830	1284
153	20230829	164100	407665970	5830	5830	5830	5830	0
154	20230829	164000	407665970	5830	5830	5830	5830	0
155	20230829	163900	407665970	5830	5830	5830	5830	0
156	20230829	163800	407665970	5830	5830	5830	5830	0
157	20230829	163700	407665970	5830	5830	5830	5830	0
158	20230829	163600	407665970	5830	5830	5830	5830	0
159	20230829	163500	407665970	5830	5830	5830	5830	0
160	20230829	163400	407665970	5830	5830	5830	5830	0
161	20230829	163300	407665970	5830	5830	5830	5830	0
162	20230829	163200	407665970	5830	5830	5830	5830	0
163	20230829	163100	407665970	5830	5830	5830	5830	0
164	20230829	163000	407665970	5830	5830	5830	5830	0
165	20230829	162900	407665970	5830	5830	5830	5830	0
166	20230829	162800	407665970	5830	5830	5830	5830	0
167	20230829	162700	407665970	5830	5830	5830	5830	0
168	20230829	162600	407665970	5830	5830	5830	5830	0
169	20230829	162500	407665970	5830	5830	5830	5830	0
170	20230829	162400	407665970	5830	5830	5830	5830	0
171	20230829	162300	407665970	5830	5830	5830	5830	0
172	20230829	162200	407665970	5830	5830	5830	5830	0
173	20230829	162100	407665970	5830	5830	5830	5830	0
174	20230829	162000	407665970	5830	5830	5830	5830	0
175	20230829	161900	407665970	5830	5830	5830	5830	0
176	20230829	161800	407665970	5830	5830	5830	5830	0
177	20230829	161700	407665970	5830	5830	5830	5830	0
178	20230829	161600	407665970	5830	5830	5830	5830	0
179	20230829	161500	407665970	5830	5830	5830	5830	0
180	20230829	161400	407665970	5830	5830	5830	5830	0
181	20230829	161300	407665970	5830	5830	5830	5830	0
182	20230829	161200	407665970	5830	5830	5830	5830	1284
183	20230829	161100	407665970	5830	5830	5830	5830	0
184	20230829	161000	407665970	5830	5830	5830	5830	0
185	20230829	160900	407665970	5830	5830	5830	5830	0
186	20230829	160800	407665970	5830	5830	5830	5830	0
187	20230829	160700	407665970	5830	5830	5830	5830	0
188	20230829	160600	407665970	5830	5830	5830	5830	0
189	20230829	160500	407665970	5830	5830	5830	5830	0
190	20230829	160400	407665970	5830	5830	5830	5830	0
191	20230829	160300	407665970	5830	5830	5830	5830	0
192	20230829	160200	407665970	5830	5830	5830	5830	0
193	20230829	160100	407665970	5830	5830	5830	5830	0
194	20230829	160000	407665970	5830	5830	5830	5830	0
195	20230829	155900	407665970	5830	5830	5830	5830	0
196	20230829	155800	407665970	5830	5830	5830	5830	0
197	20230829	155700	407665970	5830	5830	5830	5830	0
198	20230829	155600	407665970	5830	5830	5830	5830	0
199	20230829	155500	407665970	5830	5830	5830	5830	0
200	20230829	155400	407665970	5830	5830	5830	5830	0
201	20230829	155300	407665970	5830	5830	5830	5830	0
202	20230829	155200	407665970	5830	5830	5830	5830	0
203	20230829	155100	407665970	5830	5830	5830	5830	0
204	20230829	155000	407665970	5830	5830	5830	5830	0
205	20230829	154900	407665970	5830	5830	5830	5830	0
206	20230829	154800	407665970	5830	5830	5830	5830	0
207	20230829	154700	407665970	5830	5830	5830	5830	0
208	20230829	154600	407665970	5830	5830	5830	5830	0
209	20230829	154500	407665970	5830	5830	5830	5830	0
210	20230829	154400	407665970	5830	5830	5830	5830	0
211	20230829	154300	407665970	5830	5830	5830	5830	0
212	20230829	154200	407665970	5830	5830	5830	5830	1284
213	20230829	154100	407665970	5830	5830	5830	5830	0
214	20230829	154000	407665970	5830	5830	5830	5830	0
215	20230829	153900	407665970	5830	5830	5830	5830	0
216	20230829	153800	407665970	5830	5830	5830	5830	0
217	20230829	153700	407665970	5830	5830	5830	5830	0
218	20230829	153600	407665970	5830	5830	5830	5830	0
219	20230829	153500	407665970	5830	5830	5830	5830	0
220	20230829	153400	407665970	5830	5830	5830	5830	0
221	20230829	153300	407665970	5830	5830	5830	5830	0
222	20230829	153200	407665970	5830	5830	5830	5830	0
223	20230829	153100	407665970	5830	5830	5830	5830	0
224	20230829	153000	407665970	5830	5830	5830	5830	1284
225	20230829	152900	400180250	5840	5840	5840	5840	0
226	20230829	152800	400180250	5840	5840	5840	5840	0
227	20230829	152700	400180250	5840	5840	5840	5840	0
228	20230829	152600	400180250	5840	5840	5840	5840	0
229	20230829	152500	400180250	5840	5840	5840	5840	0
230	20230829	152400	400180250	5840	5840	5840	5840	0
231	20230829	152300	400180250	5840	5840	5840	5840	0
232	20230829	152200	400180250	5840	5840	5840	5840	0
233	20230829	152100	400180250	5840	5840	5840	5840	0
234	20230829	152000	400180250	5840	5840	5840	5840	0
235	20230829	151900	400180250	5840	5840	5840	5840	124
236	20230829	151800	399456090	5840	5840	5840	5840	1
237	20230829	151700	399450250	5840	5840	5840	5840	5
238	20230829	151600	399421050	5840	5840	5840	5840	25
239	20230829	151500	399275050	5850	5840	5850	5840	56
240	20230829	151400	398948000	5850	5850	5850	5850	0
241	20230829	151300	398948000	5850	5840	5850	5840	301
242	20230829	151200	397190150	5840	5840	5840	5840	0
243	20230829	151100	397190150	5840	5840	5840	5840	0
244	20230829	151000	397190150	5840	5840	5840	5840	585
245	20230829	150900	393773750	5850	5850	5850	5850	0
246	20230829	150800	393773750	5850	5850	5850	5850	5
247	20230829	150700	393744500	5850	5850	5850	5850	0
248	20230829	150600	393744500	5850	5850	5850	5850	305
249	20230829	150500	391960250	5850	5850	5850	5850	171
250	20230829	150400	390959900	5850	5850	5850	5850	0
251	20230829	150300	390959900	5850	5840	5850	5840	895
252	20230829	150200	385733090	5840	5840	5840	5840	19
253	20230829	150100	385622130	5840	5840	5840	5840	0
254	20230829	150000	385622130	5840	5840	5840	5840	1
255	20230829	145900	385616290	5850	5850	5850	5850	0
256	20230829	145800	385616290	5850	5850	5850	5850	0
257	20230829	145700	385616290	5850	5850	5850	5850	0
258	20230829	145600	385616290	5850	5850	5850	5850	0
259	20230829	145500	385616290	5850	5850	5850	5850	16
260	20230829	145400	385522690	5850	5850	5850	5850	0
261	20230829	145300	385522690	5850	5850	5850	5850	0
262	20230829	145200	385522690	5850	5850	5850	5850	97
263	20230829	145100	384955240	5860	5860	5860	5860	0
264	20230829	145000	384955240	5860	5860	5860	5860	575
265	20230829	144900	381585740	5860	5860	5860	5860	1
266	20230829	144800	381579880	5850	5850	5850	5850	0
267	20230829	144700	381579880	5850	5850	5850	5850	10
268	20230829	144600	381521380	5840	5840	5840	5840	0
269	20230829	144500	381521380	5840	5840	5840	5840	1
270	20230829	144400	381515540	5860	5860	5860	5860	0
271	20230829	144300	381515540	5860	5860	5860	5860	0
272	20230829	144200	381515540	5860	5860	5860	5860	0
273	20230829	144100	381515540	5860	5860	5860	5860	0
274	20230829	144000	381515540	5860	5860	5860	5860	0
275	20230829	143900	381515540	5860	5860	5860	5860	0
276	20230829	143800	381515540	5860	5860	5860	5860	0
277	20230829	143700	381515540	5860	5860	5860	5860	0
278	20230829	143600	381515540	5860	5860	5860	5860	23
279	20230829	143500	381380760	5860	5860	5860	5860	60
280	20230829	143400	381029160	5860	5860	5860	5860	0
281	20230829	143300	381029160	5860	5860	5860	5860	0
282	20230829	143200	381029160	5860	5860	5860	5850	629
283	20230829	143100	377343430	5870	5870	5870	5870	0
284	20230829	143000	377343430	5870	5870	5870	5870	4
285	20230829	142900	377319950	5870	5870	5870	5870	147
286	20230829	142800	376457060	5870	5870	5870	5870	2
287	20230829	142700	376445320	5880	5880	5880	5880	1077
288	20230829	142600	370112560	5880	5880	5880	5880	1
289	20230829	142500	370106680	5890	5890	5890	5890	0
290	20230829	142400	370106680	5890	5890	5890	5890	100
291	20230829	142300	369517680	5880	5880	5880	5880	3
292	20230829	142200	369500040	5880	5880	5880	5880	47
293	20230829	142100	369223680	5880	5880	5880	5880	1010
294	20230829	142000	363284880	5880	5880	5880	5880	20
295	20230829	141900	363167280	5880	5890	5890	5880	571
296	20230829	141800	359809510	5890	5890	5890	5890	150
297	20230829	141700	358926010	5890	5890	5890	5890	122
298	20230829	141600	358207430	5900	5910	5910	5900	333
299	20230829	141500	356239410	5900	5860	5900	5860	9750
300	20230829	141400	298875850	5860	5860	5860	5860	0
301	20230829	141300	298875850	5860	5880	5880	5860	123
302	20230829	141200	298154970	5880	5840	5880	5840	2973
303	20230829	141100	280741320	5840	5840	5840	5840	0
304	20230829	141000	280741320	5840	5840	5840	5840	0
305	20230829	140900	280741320	5840	5840	5840	5840	0
306	20230829	140800	280741320	5840	5840	5840	5840	0
307	20230829	140700	280741320	5840	5840	5840	5840	1
308	20230829	140600	280735480	5820	5830	5830	5820	447
309	20230829	140500	278130510	5830	5830	5830	5830	0
310	20230829	140400	278130510	5830	5830	5830	5830	0
311	20230829	140300	278130510	5830	5830	5830	5830	0
312	20230829	140200	278130510	5830	5830	5830	5830	0
313	20230829	140100	278130510	5830	5830	5830	5830	0
314	20230829	140000	278130510	5830	5830	5830	5830	0
315	20230829	135900	278130510	5830	5820	5830	5820	53
316	20230829	135800	277822020	5810	5810	5810	5810	0
317	20230829	135700	277822020	5810	5810	5810	5810	0
318	20230829	135600	277822020	5810	5810	5810	5810	0
319	20230829	135500	277822020	5810	5810	5810	5810	0
320	20230829	135400	277822020	5810	5810	5810	5810	0
321	20230829	135300	277822020	5810	5810	5810	5810	0
322	20230829	135200	277822020	5810	5810	5810	5810	0
323	20230829	135100	277822020	5810	5810	5810	5810	0
324	20230829	135000	277822020	5810	5810	5810	5810	0
325	20230829	134900	277822020	5810	5810	5810	5810	67
326	20230829	134800	277432750	5810	5810	5810	5810	0
327	20230829	134700	277432750	5810	5810	5810	5810	0
328	20230829	134600	277432750	5810	5810	5810	5810	960
329	20230829	134500	271855150	5810	5810	5810	5810	60
330	20230829	134400	271506550	5810	5810	5810	5810	0
331	20230829	134300	271506550	5810	5810	5810	5810	1253
332	20230829	134200	264226620	5820	5820	5820	5820	0
333	20230829	134100	264226620	5820	5820	5820	5820	0
334	20230829	134000	264226620	5820	5820	5820	5820	0
335	20230829	133900	264226620	5820	5830	5830	5820	280
336	20230829	133800	262595890	5830	5830	5830	5830	0
337	20230829	133700	262595890	5830	5830	5830	5830	0
338	20230829	133600	262595890	5830	5830	5830	5830	0
339	20230829	133500	262595890	5830	5830	5830	5830	0
340	20230829	133400	262595890	5830	5830	5830	5830	190
341	20230829	133300	261488190	5840	5840	5840	5840	0
342	20230829	133200	261488190	5840	5840	5840	5840	0
343	20230829	133100	261488190	5840	5840	5840	5840	81
344	20230829	133000	261015150	5850	5850	5850	5850	969
345	20230829	132900	255346500	5850	5850	5850	5850	10
346	20230829	132800	255288000	5840	5840	5840	5840	0
347	20230829	132700	255288000	5840	5840	5840	5840	0
348	20230829	132600	255288000	5840	5840	5840	5840	0
349	20230829	132500	255288000	5840	5840	5840	5840	17
350	20230829	132400	255188720	5840	5840	5840	5840	0
351	20230829	132300	255188720	5840	5840	5840	5840	5
352	20230829	132200	255159520	5840	5840	5840	5840	0
353	20230829	132100	255159520	5840	5840	5840	5840	0
354	20230829	132000	255159520	5840	5840	5840	5840	0
355	20230829	131900	255159520	5840	5840	5840	5840	0
356	20230829	131800	255159520	5840	5840	5840	5840	20
357	20230829	131700	255042720	5840	5840	5840	5840	225
358	20230829	131600	253728720	5840	5840	5840	5840	200
359	20230829	131500	252560720	5840	5840	5840	5840	0
360	20230829	131400	252560720	5840	5840	5840	5840	0
361	20230829	131300	252560720	5840	5840	5840	5840	0
362	20230829	131200	252560720	5840	5840	5840	5840	0
363	20230829	131100	252560720	5840	5840	5840	5840	1
364	20230829	131000	252554880	5830	5830	5830	5830	0
365	20230829	130900	252554880	5830	5830	5830	5830	0
366	20230829	130800	252554880	5830	5830	5830	5830	0
367	20230829	130700	252554880	5830	5830	5830	5830	0
368	20230829	130600	252554880	5830	5830	5830	5830	0
369	20230829	130500	252554880	5830	5830	5830	5830	0
370	20230829	130400	252554880	5830	5830	5830	5830	0
371	20230829	130300	252554880	5830	5830	5830	5830	0
372	20230829	130200	252554880	5830	5830	5830	5830	400
373	20230829	130100	250222880	5820	5820	5820	5820	0
374	20230829	130000	250222880	5820	5820	5820	5820	0
375	20230829	125900	250222880	5820	5820	5820	5820	0
376	20230829	125800	250222880	5820	5820	5820	5820	0
377	20230829	125700	250222880	5820	5820	5820	5820	0
378	20230829	125600	250222880	5820	5820	5820	5820	550
379	20230829	125500	247021880	5810	5810	5810	5810	0
380	20230829	125400	247021880	5810	5810	5810	5810	0
381	20230829	125300	247021880	5810	5810	5810	5810	0
382	20230829	125200	247021880	5810	5810	5810	5810	0
383	20230829	125100	247021880	5810	5810	5810	5810	0
384	20230829	125000	247021880	5810	5810	5810	5810	0
385	20230829	124900	247021880	5810	5810	5810	5810	0
386	20230829	124800	247021880	5810	5810	5810	5810	0
387	20230829	124700	247021880	5810	5810	5810	5810	2
388	20230829	124600	247010260	5810	5810	5810	5810	500
389	20230829	124500	244105260	5810	5810	5810	5810	0
390	20230829	124400	244105260	5810	5810	5810	5810	0
391	20230829	124300	244105260	5810	5810	5810	5810	0
392	20230829	124200	244105260	5810	5810	5810	5810	0
393	20230829	124100	244105260	5810	5810	5810	5810	116
394	20230829	124000	243431300	5820	5820	5820	5820	0
395	20230829	123900	243431300	5820	5820	5820	5820	0
396	20230829	123800	243431300	5820	5820	5820	5820	0
397	20230829	123700	243431300	5820	5820	5820	5820	100
398	20230829	123600	242849300	5820	5820	5820	5820	1
399	20230829	123500	242843480	5820	5820	5820	5820	38
400	20230829	123400	242622320	5820	5820	5820	5820	0
401	20230829	123300	242622320	5820	5820	5820	5820	399
402	20230829	123200	240300140	5820	5820	5820	5820	0
403	20230829	123100	240300140	5820	5820	5820	5820	0
404	20230829	123000	240300140	5820	5820	5820	5820	0
405	20230829	122900	240300140	5820	5820	5820	5820	0
406	20230829	122800	240300140	5820	5820	5820	5820	0
407	20230829	122700	240300140	5820	5820	5820	5820	90
408	20230829	122600	239776340	5830	5830	5830	5830	20
409	20230829	122500	239659740	5820	5820	5820	5820	0
410	20230829	122400	239659740	5820	5820	5820	5820	0
411	20230829	122300	239659740	5820	5820	5820	5820	0
412	20230829	122200	239659740	5820	5820	5820	5820	600
413	20230829	122100	236167740	5830	5830	5830	5830	0
414	20230829	122000	236167740	5830	5830	5830	5830	50
415	20230829	121900	235876240	5830	5830	5830	5830	0
416	20230829	121800	235876240	5830	5830	5830	5830	0
417	20230829	121700	235876240	5830	5830	5830	5830	0
418	20230829	121600	235876240	5830	5830	5830	5830	0
419	20230829	121500	235876240	5830	5830	5830	5830	0
420	20230829	121400	235876240	5830	5830	5830	5830	30
421	20230829	121300	235701340	5820	5820	5820	5820	0
422	20230829	121200	235701340	5820	5820	5820	5820	118
423	20230829	121100	235014580	5820	5820	5820	5820	70
424	20230829	121000	234607180	5820	5820	5820	5820	0
425	20230829	120900	234607180	5820	5820	5820	5820	20
426	20230829	120800	234490780	5810	5800	5810	5800	1593
427	20230829	120700	225238450	5800	5820	5820	5800	632
428	20230829	120600	221565720	5820	5820	5820	5820	10
429	20230829	120500	221507520	5820	5820	5820	5820	30
430	20230829	120400	221332920	5820	5820	5820	5820	100
431	20230829	120300	220750920	5820	5820	5820	5820	0
432	20230829	120200	220750920	5820	5820	5820	5820	0
433	20230829	120100	220750920	5820	5820	5820	5820	10
434	20230829	120000	220692720	5820	5820	5820	5820	0
435	20230829	115900	220692720	5820	5820	5820	5820	0
436	20230829	115800	220692720	5820	5820	5820	5820	10
437	20230829	115700	220634520	5820	5820	5820	5820	0
438	20230829	115600	220634520	5820	5820	5820	5820	154
439	20230829	115500	219738240	5830	5830	5830	5830	0
440	20230829	115400	219738240	5830	5830	5830	5830	0
441	20230829	115300	219738240	5830	5830	5830	5830	0
442	20230829	115200	219738240	5830	5830	5830	5830	0
443	20230829	115100	219738240	5830	5830	5830	5830	0
444	20230829	115000	219738240	5830	5830	5830	5830	0
445	20230829	114900	219738240	5830	5830	5830	5830	0
446	20230829	114800	219738240	5830	5830	5830	5830	0
447	20230829	114700	219738240	5830	5830	5830	5830	0
448	20230829	114600	219738240	5830	5830	5830	5830	20
449	20230829	114500	219621640	5830	5830	5830	5830	0
450	20230829	114400	219621640	5830	5830	5830	5830	0
451	20230829	114300	219621640	5830	5830	5830	5830	0
452	20230829	114200	219621640	5830	5830	5830	5830	0
453	20230829	114100	219621640	5830	5830	5830	5830	0
454	20230829	114000	219621640	5830	5830	5830	5830	0
455	20230829	113900	219621640	5830	5830	5830	5830	0
456	20230829	113800	219621640	5830	5830	5830	5830	1
457	20230829	113700	219615810	5820	5830	5830	5820	104
458	20230829	113600	219010480	5830	5830	5830	5830	0
459	20230829	113500	219010480	5830	5830	5830	5830	0
460	20230829	113400	219010480	5830	5830	5830	5830	0
461	20230829	113300	219010480	5830	5830	5830	5830	1
462	20230829	113200	219004650	5820	5820	5820	5820	0
463	20230829	113100	219004650	5820	5820	5820	5820	400
464	20230829	113000	216676650	5820	5820	5820	5820	0
465	20230829	112900	216676650	5820	5820	5820	5820	0
466	20230829	112800	216676650	5820	5820	5820	5820	2
467	20230829	112700	216665010	5820	5820	5820	5820	396
468	20230829	112600	214360290	5820	5820	5820	5820	0
469	20230829	112500	214360290	5820	5840	5840	5820	592
470	20230829	112400	210913600	5840	5840	5840	5840	20
471	20230829	112300	210796800	5840	5840	5840	5840	1
472	20230829	112200	210790960	5830	5830	5830	5830	55
473	20230829	112100	210470310	5830	5830	5830	5830	200
474	20230829	112000	209304310	5830	5830	5830	5830	233
475	20230829	111900	207945920	5840	5840	5840	5840	0
476	20230829	111800	207945920	5840	5840	5840	5830	232
477	20230829	111700	206591060	5830	5830	5830	5830	40
478	20230829	111600	206357860	5840	5840	5840	5840	5
479	20230829	111500	206328660	5840	5840	5840	5840	0
480	20230829	111400	206328660	5840	5840	5840	5840	0
481	20230829	111300	206328660	5840	5840	5840	5840	0
482	20230829	111200	206328660	5840	5840	5840	5840	0
483	20230829	111100	206328660	5840	5840	5840	5840	0
484	20230829	111000	206328660	5840	5840	5840	5840	100
485	20230829	110900	205744660	5840	5840	5840	5840	0
486	20230829	110800	205744660	5840	5840	5840	5840	0
487	20230829	110700	205744660	5840	5840	5840	5840	1
488	20230829	110600	205738820	5850	5850	5850	5850	0
489	20230829	110500	205738820	5850	5850	5850	5850	0
490	20230829	110400	205738820	5850	5850	5850	5850	0
491	20230829	110300	205738820	5850	5850	5850	5850	0
492	20230829	110200	205738820	5850	5830	5850	5830	2
493	20230829	110100	205727140	5850	5850	5850	5850	0
494	20230829	110000	205727140	5850	5830	5850	5830	4
495	20230829	105900	205703800	5830	5830	5830	5830	50
496	20230829	105800	205412300	5830	5830	5830	5830	0
497	20230829	105700	205412300	5830	5830	5830	5830	0
498	20230829	105600	205412300	5830	5830	5830	5830	0
499	20230829	105500	205412300	5830	5840	5840	5830	380
500	20230829	105400	203194090	5850	5850	5850	5850	0
501	20230829	105300	203194090	5850	5850	5850	5850	0
502	20230829	105200	203194090	5850	5850	5850	5850	0
503	20230829	105100	203194090	5850	5850	5850	5850	0
504	20230829	105000	203194090	5850	5850	5850	5850	0
505	20230829	104900	203194090	5850	5850	5850	5850	0
506	20230829	104800	203194090	5850	5850	5850	5850	136
507	20230829	104700	202398490	5850	5850	5850	5850	0
508	20230829	104600	202398490	5850	5850	5850	5850	0
509	20230829	104500	202398490	5850	5850	5850	5850	847
510	20230829	104400	197443540	5840	5840	5840	5840	0
511	20230829	104300	197443540	5840	5840	5840	5840	1
512	20230829	104200	197437700	5850	5850	5850	5850	10
513	20230829	104100	197379200	5850	5850	5850	5850	0
514	20230829	104000	197379200	5850	5850	5850	5850	0
515	20230829	103900	197379200	5850	5850	5850	5850	0
516	20230829	103800	197379200	5850	5850	5850	5850	0
517	20230829	103700	197379200	5850	5850	5850	5850	0
518	20230829	103600	197379200	5850	5850	5850	5850	0
519	20230829	103500	197379200	5850	5850	5850	5850	1
520	20230829	103400	197373350	5850	5850	5850	5850	0
521	20230829	103300	197373350	5850	5850	5850	5850	0
522	20230829	103200	197373350	5850	5850	5850	5850	0
523	20230829	103100	197373350	5850	5850	5850	5850	50
524	20230829	103000	197080850	5850	5850	5850	5850	0
525	20230829	102900	197080850	5850	5850	5850	5850	0
526	20230829	102800	197080850	5850	5850	5850	5850	100
527	20230829	102700	196495850	5850	5850	5850	5850	0
528	20230829	102600	196495850	5850	5850	5850	5850	0
529	20230829	102500	196495850	5850	5850	5850	5850	6
530	20230829	102400	196460750	5840	5850	5850	5840	997
531	20230829	102300	190637450	5850	5850	5850	5850	0
532	20230829	102200	190637450	5850	5850	5850	5850	43
533	20230829	102100	190385900	5850	5860	5860	5850	13
534	20230829	102000	190309740	5860	5860	5860	5860	0
535	20230829	101900	190309740	5860	5860	5860	5860	7
536	20230829	101800	190268720	5860	5860	5860	5860	0
537	20230829	101700	190268720	5860	5860	5860	5860	238
538	20230829	101600	188874040	5860	5860	5860	5860	0
539	20230829	101500	188874040	5860	5860	5860	5860	0
540	20230829	101400	188874040	5860	5860	5860	5860	0
541	20230829	101300	188874040	5860	5860	5860	5860	0
542	20230829	101200	188874040	5860	5860	5860	5860	0
543	20230829	101100	188874040	5860	5860	5860	5860	0
544	20230829	101000	188874040	5860	5860	5860	5860	0
545	20230829	100900	188874040	5860	5860	5860	5860	2
546	20230829	100800	188862320	5850	5850	5850	5850	0
547	20230829	100700	188862320	5850	5850	5850	5850	0
548	20230829	100600	188862320	5850	5840	5850	5840	2646
549	20230829	100500	173401900	5840	5840	5840	5840	110
550	20230829	100400	172759500	5850	5850	5850	5850	0
551	20230829	100300	172759500	5850	5850	5850	5850	0
552	20230829	100200	172759500	5850	5850	5850	5850	1222
553	20230829	100100	165610800	5850	5850	5850	5850	0
554	20230829	100000	165610800	5850	5840	5850	5840	770
555	20230829	095900	161111800	5840	5840	5840	5840	0
556	20230829	095800	161111800	5840	5840	5840	5840	233
557	20230829	095700	159751080	5840	5840	5840	5840	0
558	20230829	095600	159751080	5840	5840	5840	5840	0
559	20230829	095500	159751080	5840	5840	5840	5840	3
560	20230829	095400	159733560	5850	5850	5850	5850	0
561	20230829	095300	159733560	5850	5850	5850	5850	40
562	20230829	095200	159499560	5850	5850	5850	5850	150
563	20230829	095100	158622060	5860	5860	5860	5860	0
564	20230829	095000	158622060	5860	5850	5860	5850	13
565	20230829	094900	158545980	5850	5850	5850	5850	0
566	20230829	094800	158545980	5850	5850	5850	5850	0
567	20230829	094700	158545980	5850	5850	5850	5850	0
568	20230829	094600	158545980	5850	5850	5850	5850	0
569	20230829	094500	158545980	5850	5850	5850	5850	12
570	20230829	094400	158475780	5860	5860	5860	5860	0
571	20230829	094300	158475780	5860	5860	5860	5850	610
572	20230829	094200	154905340	5870	5870	5870	5870	1571
573	20230829	094100	145683570	5880	5880	5880	5880	0
574	20230829	094000	145683570	5880	5880	5880	5880	0
575	20230829	093900	145683570	5880	5880	5880	5880	10
576	20230829	093800	145624770	5880	5870	5880	5830	3173
577	20230829	093700	127073420	5870	5840	5870	5840	2393
578	20230829	093600	113061510	5830	5830	5840	5810	3597
579	20230829	093500	92135980	5850	5850	5850	5850	1
580	20230829	093400	92130130	5850	5830	5850	5830	1148
581	20230829	093300	85435780	5830	5830	5830	5830	314
582	20230829	093200	83605160	5840	5840	5840	5840	4
583	20230829	093100	83581800	5840	5840	5840	5840	112
584	20230829	093000	82927720	5850	5850	5850	5850	138
585	20230829	092900	82120420	5870	5870	5870	5840	44
586	20230829	092800	81862970	5870	5870	5870	5870	1431
587	20230829	092700	73463000	5870	5870	5870	5870	1
588	20230829	092600	73457130	5870	5830	5870	5830	2079
589	20230829	092500	61284360	5830	5830	5830	5830	582
590	20230829	092400	57891300	5830	5830	5830	5830	8
591	20230829	092300	57844660	5830	5830	5830	5830	2
592	20230829	092200	57833000	5830	5830	5830	5830	2
593	20230829	092100	57821340	5800	5800	5800	5800	0
594	20230829	092000	57821340	5800	5800	5800	5800	184
595	20230829	091900	56754140	5800	5800	5800	5800	0
596	20230829	091800	56754140	5800	5800	5800	5800	0
597	20230829	091700	56754140	5800	5830	5840	5800	598
598	20230829	091600	53284210	5840	5840	5840	5840	0
599	20230829	091500	53284210	5840	5840	5840	5840	88
600	20230829	091400	52770290	5830	5810	5830	5810	904
601	20230829	091300	47502530	5810	5810	5810	5810	0
602	20230829	091200	47502530	5810	5810	5810	5810	47
603	20230829	091100	47229460	5810	5810	5810	5810	1
604	20230829	091000	47223650	5840	5790	5840	5790	3129
605	20230829	090900	29015490	5790	5790	5790	5750	1090
606	20230829	090800	22743260	5790	5790	5790	5780	256
607	20230829	090700	21262940	5790	5790	5790	5790	16
608	20230829	090600	21170300	5800	5800	5800	5800	147
609	20230829	090500	20317700	5800	5800	5800	5800	10
610	20230829	090400	20259700	5800	5800	5800	5800	100
611	20230829	090300	19679700	5800	5800	5800	5800	0
612	20230829	090200	19679700	5800	5800	5800	5800	32
613	20230829	090100	19494100	5790	5870	5870	5790	914
614	20230829	090000	14190800	5870	5730	5870	5730	2472