KissMeData/032850/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	190900	370393900	5820	5820	5820	5820	2022
3	20230829	190800	370393900	5820	5820	5820	5820	0
4	20230829	190700	370393900	5820	5820	5820	5820	0
5	20230829	190600	370393900	5820	5820	5820	5820	0
6	20230829	190500	370393900	5820	5820	5820	5820	0
7	20230829	190400	370393900	5820	5820	5820	5820	0
8	20230829	190300	370393900	5820	5820	5820	5820	0
9	20230829	190200	370393900	5820	5820	5820	5820	0
10	20230829	190100	370393900	5820	5820	5820	5820	0
11	20230829	190000	370393900	5820	5820	5820	5820	0
12	20230829	185900	370393900	5820	5820	5820	5820	0
13	20230829	185800	370393900	5820	5820	5820	5820	0
14	20230829	185700	370393900	5820	5820	5820	5820	0
15	20230829	185600	370393900	5820	5820	5820	5820	0
16	20230829	185500	370393900	5820	5820	5820	5820	0
17	20230829	185400	370393900	5820	5820	5820	5820	0
18	20230829	185300	370393900	5820	5820	5820	5820	0
19	20230829	185200	370393900	5820	5820	5820	5820	0
20	20230829	185100	370393900	5820	5820	5820	5820	0
21	20230829	185000	370393900	5820	5820	5820	5820	0
22	20230829	184900	370393900	5820	5820	5820	5820	0
23	20230829	184800	370393900	5820	5820	5820	5820	0
24	20230829	184700	370393900	5820	5820	5820	5820	0
25	20230829	184600	370393900	5820	5820	5820	5820	0
26	20230829	184500	370393900	5820	5820	5820	5820	0
27	20230829	184400	370393900	5820	5820	5820	5820	0
28	20230829	184300	370393900	5820	5820	5820	5820	0
29	20230829	184200	370393900	5820	5820	5820	5820	0
30	20230829	184100	370393900	5820	5820	5820	5820	0
31	20230829	184000	370393900	5820	5820	5820	5820	0
32	20230829	183900	370393900	5820	5820	5820	5820	2022
33	20230829	183800	370393900	5820	5820	5820	5820	0
34	20230829	183700	370393900	5820	5820	5820	5820	0
35	20230829	183600	370393900	5820	5820	5820	5820	0
36	20230829	183500	370393900	5820	5820	5820	5820	0
37	20230829	183400	370393900	5820	5820	5820	5820	0
38	20230829	183300	370393900	5820	5820	5820	5820	0
39	20230829	183200	370393900	5820	5820	5820	5820	0
40	20230829	183100	370393900	5820	5820	5820	5820	0
41	20230829	183000	370393900	5820	5820	5820	5820	0
42	20230829	182900	370393900	5820	5820	5820	5820	0
43	20230829	182800	370393900	5820	5820	5820	5820	0
44	20230829	182700	370393900	5820	5820	5820	5820	0
45	20230829	182600	370393900	5820	5820	5820	5820	0
46	20230829	182500	370393900	5820	5820	5820	5820	0
47	20230829	182400	370393900	5820	5820	5820	5820	0
48	20230829	182300	370393900	5820	5820	5820	5820	0
49	20230829	182200	370393900	5820	5820	5820	5820	0
50	20230829	182100	370393900	5820	5820	5820	5820	0
51	20230829	182000	370393900	5820	5820	5820	5820	0
52	20230829	181900	370393900	5820	5820	5820	5820	0
53	20230829	181800	370393900	5820	5820	5820	5820	0
54	20230829	181700	370393900	5820	5820	5820	5820	0
55	20230829	181600	370393900	5820	5820	5820	5820	0
56	20230829	181500	370393900	5820	5820	5820	5820	0
57	20230829	181400	370393900	5820	5820	5820	5820	0
58	20230829	181300	370393900	5820	5820	5820	5820	0
59	20230829	181200	370393900	5820	5820	5820	5820	0
60	20230829	181100	370393900	5820	5820	5820	5820	0
61	20230829	181000	370393900	5820	5820	5820	5820	0
62	20230829	180900	370393900	5820	5820	5820	5820	2022
63	20230829	180800	370393900	5820	5820	5820	5820	0
64	20230829	180700	370393900	5820	5820	5820	5820	0
65	20230829	180600	370393900	5820	5820	5820	5820	0
66	20230829	180500	370393900	5820	5820	5820	5820	0
67	20230829	180400	370393900	5820	5820	5820	5820	0
68	20230829	180300	370393900	5820	5820	5820	5820	0
69	20230829	180200	370393900	5820	5820	5820	5820	0
70	20230829	180100	370393900	5820	5820	5820	5820	0
71	20230829	180000	370393900	5820	5820	5820	5820	0
72	20230829	175900	370393900	5820	5820	5820	5820	0
73	20230829	175800	370393900	5820	5820	5820	5820	0
74	20230829	175700	370393900	5820	5820	5820	5820	0
75	20230829	175600	370393900	5820	5820	5820	5820	0
76	20230829	175500	370393900	5820	5820	5820	5820	0
77	20230829	175400	370393900	5820	5820	5820	5820	0
78	20230829	175300	370393900	5820	5820	5820	5820	0
79	20230829	175200	370393900	5820	5820	5820	5820	0
80	20230829	175100	370393900	5820	5820	5820	5820	0
81	20230829	175000	370393900	5820	5820	5820	5820	0
82	20230829	174900	370393900	5820	5820	5820	5820	0
83	20230829	174800	370393900	5820	5820	5820	5820	0
84	20230829	174700	370393900	5820	5820	5820	5820	0
85	20230829	174600	370393900	5820	5820	5820	5820	0
86	20230829	174500	370393900	5820	5820	5820	5820	0
87	20230829	174400	370393900	5820	5820	5820	5820	0
88	20230829	174300	370393900	5820	5820	5820	5820	0
89	20230829	174200	370393900	5820	5820	5820	5820	0
90	20230829	174100	370393900	5820	5820	5820	5820	0
91	20230829	174000	370393900	5820	5820	5820	5820	0
92	20230829	173900	370393900	5820	5820	5820	5820	2022
93	20230829	173800	370393900	5820	5820	5820	5820	0
94	20230829	173700	370393900	5820	5820	5820	5820	0
95	20230829	173600	370393900	5820	5820	5820	5820	0
96	20230829	173500	370393900	5820	5820	5820	5820	0
97	20230829	173400	370393900	5820	5820	5820	5820	0
98	20230829	173300	370393900	5820	5820	5820	5820	0
99	20230829	173200	370393900	5820	5820	5820	5820	0
100	20230829	173100	370393900	5820	5820	5820	5820	0
101	20230829	173000	370393900	5820	5820	5820	5820	0
102	20230829	172900	370393900	5820	5820	5820	5820	0
103	20230829	172800	370393900	5820	5820	5820	5820	0
104	20230829	172700	370393900	5820	5820	5820	5820	0
105	20230829	172600	370393900	5820	5820	5820	5820	0
106	20230829	172500	370393900	5820	5820	5820	5820	0
107	20230829	172400	370393900	5820	5820	5820	5820	0
108	20230829	172300	370393900	5820	5820	5820	5820	0
109	20230829	172200	370393900	5820	5820	5820	5820	0
110	20230829	172100	370393900	5820	5820	5820	5820	0
111	20230829	172000	370393900	5820	5820	5820	5820	0
112	20230829	171900	370393900	5820	5820	5820	5820	0
113	20230829	171800	370393900	5820	5820	5820	5820	0
114	20230829	171700	370393900	5820	5820	5820	5820	0
115	20230829	171600	370393900	5820	5820	5820	5820	0
116	20230829	171500	370393900	5820	5820	5820	5820	0
117	20230829	171400	370393900	5820	5820	5820	5820	0
118	20230829	171300	370393900	5820	5820	5820	5820	0
119	20230829	171200	370393900	5820	5820	5820	5820	0
120	20230829	171100	370393900	5820	5820	5820	5820	0
121	20230829	171000	370393900	5820	5820	5820	5820	0
122	20230829	170900	370393900	5820	5820	5820	5820	2022
123	20230829	170800	370393900	5820	5820	5820	5820	0
124	20230829	170700	370393900	5820	5820	5820	5820	0
125	20230829	170600	370393900	5820	5820	5820	5820	0
126	20230829	170500	370393900	5820	5820	5820	5820	0
127	20230829	170400	370393900	5820	5820	5820	5820	0
128	20230829	170300	370393900	5820	5820	5820	5820	0
129	20230829	170200	370393900	5820	5820	5820	5820	0
130	20230829	170100	370393900	5820	5820	5820	5820	0
131	20230829	170000	370393900	5820	5820	5820	5820	0
132	20230829	165900	370393900	5820	5820	5820	5820	0
133	20230829	165800	370393900	5820	5820	5820	5820	0
134	20230829	165700	370393900	5820	5820	5820	5820	0
135	20230829	165600	370393900	5820	5820	5820	5820	0
136	20230829	165500	370393900	5820	5820	5820	5820	0
137	20230829	165400	370393900	5820	5820	5820	5820	0
138	20230829	165300	370393900	5820	5820	5820	5820	0
139	20230829	165200	370393900	5820	5820	5820	5820	0
140	20230829	165100	370393900	5820	5820	5820	5820	0
141	20230829	165000	370393900	5820	5820	5820	5820	0
142	20230829	164900	370393900	5820	5820	5820	5820	0
143	20230829	164800	370393900	5820	5820	5820	5820	0
144	20230829	164700	370393900	5820	5820	5820	5820	0
145	20230829	164600	370393900	5820	5820	5820	5820	0
146	20230829	164500	370393900	5820	5820	5820	5820	0
147	20230829	164400	370393900	5820	5820	5820	5820	0
148	20230829	164300	370393900	5820	5820	5820	5820	0
149	20230829	164200	370393900	5820	5820	5820	5820	0
150	20230829	164100	370393900	5820	5820	5820	5820	0
151	20230829	164000	370393900	5820	5820	5820	5820	0
152	20230829	163900	370393900	5820	5820	5820	5820	2022
153	20230829	163800	370393900	5820	5820	5820	5820	0
154	20230829	163700	370393900	5820	5820	5820	5820	0
155	20230829	163600	370393900	5820	5820	5820	5820	0
156	20230829	163500	370393900	5820	5820	5820	5820	0
157	20230829	163400	370393900	5820	5820	5820	5820	0
158	20230829	163300	370393900	5820	5820	5820	5820	0
159	20230829	163200	370393900	5820	5820	5820	5820	0
160	20230829	163100	370393900	5820	5820	5820	5820	0
161	20230829	163000	370393900	5820	5820	5820	5820	0
162	20230829	162900	370393900	5820	5820	5820	5820	0
163	20230829	162800	370393900	5820	5820	5820	5820	0
164	20230829	162700	370393900	5820	5820	5820	5820	0
165	20230829	162600	370393900	5820	5820	5820	5820	0
166	20230829	162500	370393900	5820	5820	5820	5820	0
167	20230829	162400	370393900	5820	5820	5820	5820	0
168	20230829	162300	370393900	5820	5820	5820	5820	0
169	20230829	162200	370393900	5820	5820	5820	5820	0
170	20230829	162100	370393900	5820	5820	5820	5820	0
171	20230829	162000	370393900	5820	5820	5820	5820	0
172	20230829	161900	370393900	5820	5820	5820	5820	0
173	20230829	161800	370393900	5820	5820	5820	5820	0
174	20230829	161700	370393900	5820	5820	5820	5820	0
175	20230829	161600	370393900	5820	5820	5820	5820	0
176	20230829	161500	370393900	5820	5820	5820	5820	0
177	20230829	161400	370393900	5820	5820	5820	5820	0
178	20230829	161300	370393900	5820	5820	5820	5820	0
179	20230829	161200	370393900	5820	5820	5820	5820	0
180	20230829	161100	370393900	5820	5820	5820	5820	0
181	20230829	161000	370393900	5820	5820	5820	5820	0
182	20230829	160900	370393900	5820	5820	5820	5820	2022
183	20230829	160800	370393900	5820	5820	5820	5820	0
184	20230829	160700	370393900	5820	5820	5820	5820	0
185	20230829	160600	370393900	5820	5820	5820	5820	0
186	20230829	160500	370393900	5820	5820	5820	5820	0
187	20230829	160400	370393900	5820	5820	5820	5820	0
188	20230829	160300	370393900	5820	5820	5820	5820	0
189	20230829	160200	370393900	5820	5820	5820	5820	0
190	20230829	160100	370393900	5820	5820	5820	5820	0
191	20230829	160000	370393900	5820	5820	5820	5820	0
192	20230829	155900	370393900	5820	5820	5820	5820	0
193	20230829	155800	370393900	5820	5820	5820	5820	0
194	20230829	155700	370393900	5820	5820	5820	5820	0
195	20230829	155600	370393900	5820	5820	5820	5820	0
196	20230829	155500	370393900	5820	5820	5820	5820	0
197	20230829	155400	370393900	5820	5820	5820	5820	0
198	20230829	155300	370393900	5820	5820	5820	5820	0
199	20230829	155200	370393900	5820	5820	5820	5820	0
200	20230829	155100	370393900	5820	5820	5820	5820	0
201	20230829	155000	370393900	5820	5820	5820	5820	0
202	20230829	154900	370393900	5820	5820	5820	5820	0
203	20230829	154800	370393900	5820	5820	5820	5820	0
204	20230829	154700	370393900	5820	5820	5820	5820	0
205	20230829	154600	370393900	5820	5820	5820	5820	0
206	20230829	154500	370393900	5820	5820	5820	5820	0
207	20230829	154400	370393900	5820	5820	5820	5820	0
208	20230829	154300	370393900	5820	5820	5820	5820	0
209	20230829	154200	370393900	5820	5820	5820	5820	0
210	20230829	154100	370393900	5820	5820	5820	5820	0
211	20230829	154000	370393900	5820	5820	5820	5820	0
212	20230829	153900	370393900	5820	5820	5820	5820	2022
213	20230829	153800	370393900	5820	5820	5820	5820	0
214	20230829	153700	370393900	5820	5820	5820	5820	0
215	20230829	153600	370393900	5820	5820	5820	5820	0
216	20230829	153500	370393900	5820	5820	5820	5820	0
217	20230829	153400	370393900	5820	5820	5820	5820	0
218	20230829	153300	370393900	5820	5820	5820	5820	0
219	20230829	153200	370393900	5820	5820	5820	5820	0
220	20230829	153100	370393900	5820	5820	5820	5820	0
221	20230829	153000	370393900	5820	5820	5820	5820	2022
222	20230829	152900	358625860	5840	5840	5840	5840	0
223	20230829	152800	358625860	5840	5840	5840	5840	0
224	20230829	152700	358625860	5840	5840	5840	5840	0
225	20230829	152600	358625860	5840	5840	5840	5840	0
226	20230829	152500	358625860	5840	5840	5840	5840	0
227	20230829	152400	358625860	5840	5840	5840	5840	0
228	20230829	152300	358625860	5840	5840	5840	5840	0
229	20230829	152200	358625860	5840	5840	5840	5840	0
230	20230829	152100	358625860	5840	5840	5840	5840	0
231	20230829	152000	358625860	5840	5840	5840	5840	0
232	20230829	151900	358625860	5840	5840	5840	5840	5
233	20230829	151800	358596660	5840	5860	5860	5840	204
234	20230829	151700	357401300	5860	5860	5860	5860	68
235	20230829	151600	357002820	5840	5850	5850	5840	92
236	20230829	151500	356465490	5850	5850	5850	5850	50
237	20230829	151400	356172990	5850	5850	5860	5850	238
238	20230829	151300	354778430	5850	5860	5860	5850	114
239	20230829	151200	354110430	5850	5850	5850	5850	0
240	20230829	151100	354110430	5850	5850	5850	5850	1
241	20230829	151000	354104580	5860	5860	5860	5860	104
242	20230829	150900	353495140	5850	5850	5850	5850	0
243	20230829	150800	353495140	5850	5850	5850	5850	0
244	20230829	150700	353495140	5850	5850	5850	5850	0
245	20230829	150600	353495140	5850	5830	5850	5830	401
246	20230829	150500	351149310	5850	5850	5850	5850	250
247	20230829	150400	349686810	5830	5840	5840	5830	353
248	20230829	150300	347626320	5850	5850	5850	5850	47
249	20230829	150200	347351370	5860	5860	5860	5860	1
250	20230829	150100	347345510	5850	5850	5850	5850	0
251	20230829	150000	347345510	5850	5850	5850	5850	23
252	20230829	145900	347210960	5850	5850	5850	5850	1094
253	20230829	145800	340811060	5850	5850	5850	5850	0
254	20230829	145700	340811060	5850	5850	5850	5850	0
255	20230829	145600	340811060	5850	5850	5850	5850	0
256	20230829	145500	340811060	5850	5850	5850	5850	0
257	20230829	145400	340811060	5850	5850	5850	5850	368
258	20230829	145300	338658260	5850	5850	5850	5850	0
259	20230829	145200	338658260	5850	5850	5850	5850	109
260	20230829	145100	338020610	5850	5850	5850	5850	4
261	20230829	145000	337997210	5850	5850	5850	5850	0
262	20230829	144900	337997210	5850	5850	5850	5850	0
263	20230829	144800	337997210	5850	5850	5850	5850	7
264	20230829	144700	337956260	5860	5860	5860	5860	0
265	20230829	144600	337956260	5860	5860	5860	5860	0
266	20230829	144500	337956260	5860	5860	5860	5860	1
267	20230829	144400	337950400	5860	5860	5860	5860	0
268	20230829	144300	337950400	5860	5860	5860	5860	60
269	20230829	144200	337598800	5840	5840	5840	5840	10
270	20230829	144100	337540400	5860	5860	5860	5860	10
271	20230829	144000	337481800	5860	5860	5860	5860	0
272	20230829	143900	337481800	5860	5850	5860	5850	12
273	20230829	143800	337411560	5850	5850	5850	5850	406
274	20230829	143700	335036460	5850	5850	5850	5850	917
275	20230829	143600	329672010	5850	5850	5850	5850	372
276	20230829	143500	327495810	5850	5850	5850	5850	0
277	20230829	143400	327495810	5850	5840	5850	5840	515
278	20230829	143300	324488060	5840	5840	5850	5840	1495
279	20230829	143200	315757110	5840	5840	5840	5840	0
280	20230829	143100	315757110	5840	5840	5840	5840	0
281	20230829	143000	315757110	5840	5840	5840	5840	0
282	20230829	142900	315757110	5840	5840	5840	5840	0
283	20230829	142800	315757110	5840	5840	5840	5840	0
284	20230829	142700	315757110	5840	5840	5840	5840	0
285	20230829	142600	315757110	5840	5840	5840	5840	0
286	20230829	142500	315757110	5840	5840	5840	5840	457
287	20230829	142400	313088230	5840	5840	5840	5840	0
288	20230829	142300	313088230	5840	5840	5840	5840	2
289	20230829	142200	313076550	5820	5820	5820	5820	0
290	20230829	142100	313076550	5820	5820	5820	5820	26
291	20230829	142000	312925230	5840	5840	5840	5840	3
292	20230829	141900	312907710	5840	5840	5840	5840	0
293	20230829	141800	312907710	5840	5840	5840	5840	510
294	20230829	141700	309929310	5840	5840	5840	5840	119
295	20230829	141600	309234350	5840	5820	5840	5810	510
296	20230829	141500	306269630	5830	5830	5830	5830	60
297	20230829	141400	305919830	5820	5830	5830	5820	162
298	20230829	141300	304976850	5850	5850	5850	5850	0
299	20230829	141200	304976850	5850	5850	5850	5850	1
300	20230829	141100	304971000	5850	5850	5850	5850	0
301	20230829	141000	304971000	5850	5850	5850	5850	0
302	20230829	140900	304971000	5850	5840	5850	5840	11
303	20230829	140800	304906750	5850	5850	5850	5850	2
304	20230829	140700	304895050	5850	5850	5850	5850	0
305	20230829	140600	304895050	5850	5850	5850	5850	1
306	20230829	140500	304889200	5820	5820	5820	5820	27
307	20230829	140400	304732060	5830	5830	5830	5830	9
308	20230829	140300	304679590	5850	5850	5850	5850	0
309	20230829	140200	304679590	5850	5850	5850	5850	1
310	20230829	140100	304673740	5830	5820	5830	5820	132
311	20230829	140000	303905490	5850	5850	5850	5850	0
312	20230829	135900	303905490	5850	5850	5850	5850	0
313	20230829	135800	303905490	5850	5850	5850	5850	0
314	20230829	135700	303905490	5850	5850	5850	5850	0
315	20230829	135600	303905490	5850	5850	5850	5850	0
316	20230829	135500	303905490	5850	5850	5850	5850	0
317	20230829	135400	303905490	5850	5850	5850	5850	100
318	20230829	135300	303320490	5850	5850	5850	5850	0
319	20230829	135200	303320490	5850	5850	5850	5850	0
320	20230829	135100	303320490	5850	5840	5850	5840	115
321	20230829	135000	302648790	5840	5840	5840	5840	0
322	20230829	134900	302648790	5840	5840	5840	5840	96
323	20230829	134800	302088150	5840	5840	5840	5840	0
324	20230829	134700	302088150	5840	5840	5840	5840	10
325	20230829	134600	302029750	5840	5840	5840	5840	90
326	20230829	134500	301504150	5850	5850	5850	5850	1
327	20230829	134400	301498300	5840	5840	5840	5840	11
328	20230829	134300	301434060	5850	5850	5850	5850	1
329	20230829	134200	301428210	5810	5810	5810	5810	0
330	20230829	134100	301428210	5810	5830	5850	5810	383
331	20230829	134000	299200430	5820	5820	5820	5820	1
332	20230829	133900	299194610	5820	5820	5820	5820	0
333	20230829	133800	299194610	5820	5820	5820	5820	0
334	20230829	133700	299194610	5820	5830	5830	5820	400
335	20230829	133600	296864930	5830	5830	5830	5830	0
336	20230829	133500	296864930	5830	5840	5840	5830	200
337	20230829	133400	295698730	5850	5850	5850	5850	20
338	20230829	133300	295581730	5850	5850	5850	5850	0
339	20230829	133200	295581730	5850	5850	5850	5850	0
340	20230829	133100	295581730	5850	5850	5850	5850	2
341	20230829	133000	295570030	5840	5840	5840	5840	17
342	20230829	132900	295470750	5840	5840	5840	5840	0
343	20230829	132800	295470750	5840	5840	5840	5840	0
344	20230829	132700	295470750	5840	5850	5850	5840	3
345	20230829	132600	295453220	5830	5830	5830	5830	1191
346	20230829	132500	288509690	5830	5840	5840	5830	300
347	20230829	132400	286760090	5860	5860	5860	5860	0
348	20230829	132300	286760090	5860	5860	5860	5860	0
349	20230829	132200	286760090	5860	5860	5860	5860	0
350	20230829	132100	286760090	5860	5840	5860	5830	236
351	20230829	132000	285378880	5850	5860	5860	5850	4
352	20230829	131900	285355470	5840	5840	5840	5840	2
353	20230829	131800	285343790	5860	5860	5860	5860	1
354	20230829	131700	285337930	5860	5860	5860	5860	0
355	20230829	131600	285337930	5860	5860	5860	5860	1
356	20230829	131500	285332070	5850	5850	5850	5850	0
357	20230829	131400	285332070	5850	5850	5850	5850	1
358	20230829	131300	285326220	5830	5830	5830	5830	0
359	20230829	131200	285326220	5830	5830	5830	5830	39
360	20230829	131100	285098850	5830	5860	5860	5830	190
361	20230829	131000	283988410	5850	5850	5850	5850	1426
362	20230829	130900	275646310	5830	5830	5830	5830	0
363	20230829	130800	275646310	5830	5850	5850	5830	6
364	20230829	130700	275611310	5830	5830	5830	5830	84
365	20230829	130600	275121590	5850	5840	5850	5840	94
366	20230829	130500	274572620	5850	5850	5850	5850	0
367	20230829	130400	274572620	5850	5850	5850	5850	0
368	20230829	130300	274572620	5850	5850	5850	5850	0
369	20230829	130200	274572620	5850	5830	5850	5830	2
370	20230829	130100	274560940	5850	5850	5850	5850	0
371	20230829	130000	274560940	5850	5850	5850	5850	1
372	20230829	125900	274555090	5840	5840	5840	5840	0
373	20230829	125800	274555090	5840	5840	5840	5840	591
374	20230829	125700	271103650	5840	5840	5840	5840	40
375	20230829	125600	270870050	5830	5830	5830	5830	0
376	20230829	125500	270870050	5830	5830	5830	5830	0
377	20230829	125400	270870050	5830	5830	5830	5830	80
378	20230829	125300	270403650	5850	5850	5850	5850	220
379	20230829	125200	269116650	5860	5860	5860	5860	100
380	20230829	125100	268530650	5860	5850	5860	5850	37
381	20230829	125000	268313840	5860	5860	5860	5860	1
382	20230829	124900	268307980	5850	5850	5850	5850	72
383	20230829	124800	267886780	5840	5840	5840	5840	0
384	20230829	124700	267886780	5840	5840	5840	5840	0
385	20230829	124600	267886780	5840	5840	5840	5840	100
386	20230829	124500	267302780	5850	5840	5850	5840	105
387	20230829	124400	266689540	5850	5860	5860	5850	126
388	20230829	124300	265951440	5860	5860	5860	5860	0
389	20230829	124200	265951440	5860	5850	5860	5850	71
390	20230829	124100	265536080	5860	5860	5860	5860	0
391	20230829	124000	265536080	5860	5860	5860	5860	30
392	20230829	123900	265360280	5870	5870	5870	5870	0
393	20230829	123800	265360280	5870	5830	5870	5830	2
394	20230829	123700	265348580	5870	5870	5870	5870	0
395	20230829	123600	265348580	5870	5870	5870	5870	4
396	20230829	123500	265325100	5870	5860	5870	5860	52
397	20230829	123400	265020160	5860	5860	5860	5860	1
398	20230829	123300	265014300	5820	5820	5820	5820	0
399	20230829	123200	265014300	5820	5820	5820	5820	0
400	20230829	123100	265014300	5820	5840	5840	5820	33
401	20230829	123000	264822210	5870	5870	5870	5870	0
402	20230829	122900	264822210	5870	5870	5870	5870	0
403	20230829	122800	264822210	5870	5870	5870	5870	0
404	20230829	122700	264822210	5870	5830	5870	5810	273
405	20230829	122600	263232150	5870	5870	5870	5870	0
406	20230829	122500	263232150	5870	5870	5870	5870	0
407	20230829	122400	263232150	5870	5870	5870	5870	5
408	20230829	122300	263202800	5840	5840	5840	5840	0
409	20230829	122200	263202800	5840	5840	5840	5840	295
410	20230829	122100	261480000	5870	5870	5870	5870	0
411	20230829	122000	261480000	5870	5860	5870	5860	32
412	20230829	121900	261292260	5860	5860	5860	5860	82
413	20230829	121800	260811740	5860	5860	5860	5860	3
414	20230829	121700	260794160	5860	5830	5860	5830	645
415	20230829	121600	257031410	5840	5840	5840	5840	0
416	20230829	121500	257031410	5840	5840	5840	5840	188
417	20230829	121400	255933490	5840	5840	5840	5840	1
418	20230829	121300	255927650	5840	5840	5840	5840	0
419	20230829	121200	255927650	5840	5860	5860	5840	120
420	20230829	121100	255226420	5870	5870	5870	5870	0
421	20230829	121000	255226420	5870	5870	5870	5870	0
422	20230829	120900	255226420	5870	5870	5870	5870	0
423	20230829	120800	255226420	5870	5870	5870	5870	0
424	20230829	120700	255226420	5870	5860	5870	5860	590
425	20230829	120600	251769010	5860	5860	5860	5860	251
426	20230829	120500	250298150	5860	5850	5860	5850	283
427	20230829	120400	248639850	5860	5860	5860	5860	0
428	20230829	120300	248639850	5860	5860	5860	5860	20
429	20230829	120200	248522650	5820	5860	5870	5820	2108
430	20230829	120100	236220070	5860	5860	5860	5860	600
431	20230829	120000	232704070	5830	5830	5830	5830	74
432	20230829	115900	232272650	5830	5850	5850	5830	876
433	20230829	115800	227148130	5840	5840	5840	5840	246
434	20230829	115700	225711490	5840	5840	5840	5840	0
435	20230829	115600	225711490	5840	5840	5840	5840	1
436	20230829	115500	225705650	5820	5820	5820	5820	1
437	20230829	115400	225699830	5830	5830	5830	5830	200
438	20230829	115300	224533830	5830	5830	5830	5830	0
439	20230829	115200	224533830	5830	5830	5830	5830	4
440	20230829	115100	224510510	5830	5830	5830	5830	0
441	20230829	115000	224510510	5830	5830	5830	5830	0
442	20230829	114900	224510510	5830	5830	5830	5830	0
443	20230829	114800	224510510	5830	5830	5830	5830	193
444	20230829	114700	223385320	5840	5840	5840	5840	0
445	20230829	114600	223385320	5840	5830	5840	5830	11
446	20230829	114500	223321140	5830	5830	5830	5830	10
447	20230829	114400	223262840	5850	5850	5850	5850	172
448	20230829	114300	222256640	5850	5850	5850	5850	0
449	20230829	114200	222256640	5850	5850	5850	5850	0
450	20230829	114100	222256640	5850	5850	5850	5850	1
451	20230829	114000	222250790	5840	5840	5840	5840	0
452	20230829	113900	222250790	5840	5840	5840	5840	0
453	20230829	113800	222250790	5840	5840	5840	5840	10
454	20230829	113700	222192390	5850	5850	5850	5850	0
455	20230829	113600	222192390	5850	5850	5850	5850	0
456	20230829	113500	222192390	5850	5850	5850	5850	1
457	20230829	113400	222186540	5830	5830	5830	5830	0
458	20230829	113300	222186540	5830	5830	5830	5830	0
459	20230829	113200	222186540	5830	5830	5830	5830	46
460	20230829	113100	221918360	5830	5850	5850	5830	214
461	20230829	113000	220666740	5850	5850	5850	5850	1
462	20230829	112900	220660890	5830	5840	5840	5830	36
463	20230829	112800	220450680	5850	5850	5850	5850	0
464	20230829	112700	220450680	5850	5850	5850	5850	4
465	20230829	112600	220427280	5850	5850	5850	5850	0
466	20230829	112500	220427280	5850	5850	5850	5850	0
467	20230829	112400	220427280	5850	5850	5850	5850	0
468	20230829	112300	220427280	5850	5850	5850	5850	440
469	20230829	112200	217853280	5850	5850	5850	5850	572
470	20230829	112100	214507080	5850	5850	5850	5850	88
471	20230829	112000	213992280	5850	5850	5850	5850	0
472	20230829	111900	213992280	5850	5850	5850	5850	1
473	20230829	111800	213986430	5840	5840	5840	5840	5
474	20230829	111700	213957230	5850	5850	5850	5850	0
475	20230829	111600	213957230	5850	5850	5860	5850	1133
476	20230829	111500	207323350	5850	5850	5850	5850	1
477	20230829	111400	207317500	5840	5840	5840	5840	0
478	20230829	111300	207317500	5840	5840	5840	5840	23
479	20230829	111200	207183180	5850	5850	5850	5850	200
480	20230829	111100	206013180	5850	5850	5850	5850	787
481	20230829	111000	201409230	5850	5850	5850	5850	0
482	20230829	110900	201409230	5850	5850	5850	5850	50
483	20230829	110800	201116730	5850	5850	5850	5850	1
484	20230829	110700	201110880	5830	5830	5830	5830	1361
485	20230829	110600	193176250	5830	5830	5830	5830	32
486	20230829	110500	192989690	5830	5830	5830	5830	0
487	20230829	110400	192989690	5830	5830	5830	5830	400
488	20230829	110300	190657690	5830	5830	5830	5830	0
489	20230829	110200	190657690	5830	5830	5830	5830	0
490	20230829	110100	190657690	5830	5830	5830	5830	904
491	20230829	110000	185387370	5830	5830	5830	5830	0
492	20230829	105900	185387370	5830	5830	5830	5830	0
493	20230829	105800	185387370	5830	5830	5830	5830	0
494	20230829	105700	185387370	5830	5830	5830	5830	0
495	20230829	105600	185387370	5830	5830	5830	5830	5
496	20230829	105500	185358220	5830	5830	5830	5830	0
497	20230829	105400	185358220	5830	5830	5830	5830	0
498	20230829	105300	185358220	5830	5830	5830	5830	0
499	20230829	105200	185358220	5830	5830	5830	5830	0
500	20230829	105100	185358220	5830	5830	5830	5830	5
501	20230829	105000	185329070	5830	5830	5830	5830	0
502	20230829	104900	185329070	5830	5830	5830	5830	1
503	20230829	104800	185323240	5810	5810	5810	5810	0
504	20230829	104700	185323240	5810	5810	5810	5810	3
505	20230829	104600	185305810	5830	5800	5830	5800	610
506	20230829	104500	181751610	5800	5800	5800	5800	0
507	20230829	104400	181751610	5800	5800	5800	5800	1500
508	20230829	104300	173051610	5830	5830	5830	5830	0
509	20230829	104200	173051610	5830	5830	5830	5830	0
510	20230829	104100	173051610	5830	5830	5830	5830	0
511	20230829	104000	173051610	5830	5830	5830	5800	2002
512	20230829	103900	161439950	5820	5830	5830	5810	464
513	20230829	103800	158741160	5830	5810	5830	5810	55
514	20230829	103700	158421590	5810	5810	5810	5810	0
515	20230829	103600	158421590	5810	5830	5830	5810	120
516	20230829	103500	157724370	5830	5830	5830	5830	0
517	20230829	103400	157724370	5830	5830	5830	5830	1
518	20230829	103300	157718540	5810	5830	5830	5810	272
519	20230829	103200	156138180	5820	5820	5820	5820	1
520	20230829	103100	156132360	5810	5810	5810	5810	0
521	20230829	103000	156132360	5810	5810	5810	5810	0
522	20230829	102900	156132360	5810	5810	5810	5810	26
523	20230829	102800	155981300	5830	5830	5830	5830	40
524	20230829	102700	155748100	5840	5840	5840	5840	0
525	20230829	102600	155748100	5840	5830	5840	5830	931
526	20230829	102500	150311170	5830	5830	5830	5830	4
527	20230829	102400	150287850	5820	5820	5820	5820	624
528	20230829	102300	146656170	5840	5840	5840	5840	30
529	20230829	102200	146480970	5840	5840	5840	5840	30
530	20230829	102100	146305770	5850	5850	5850	5850	0
531	20230829	102000	146305770	5850	5850	5850	5850	0
532	20230829	101900	146305770	5850	5830	5850	5830	1001
533	20230829	101800	140451710	5840	5850	5850	5840	951
534	20230829	101700	134897440	5850	5840	5850	5840	1000
535	20230829	101600	129057390	5840	5810	5840	5810	650
536	20230829	101500	125267980	5830	5830	5830	5830	0
537	20230829	101400	125267980	5830	5830	5830	5830	62
538	20230829	101300	124906520	5830	5830	5830	5830	0
539	20230829	101200	124906520	5830	5820	5830	5820	968
540	20230829	101100	119270050	5830	5820	5830	5820	2036
541	20230829	101000	107409030	5820	5820	5820	5820	165
542	20230829	100900	106448730	5820	5810	5820	5810	15
543	20230829	100800	106361570	5810	5810	5810	5810	286
544	20230829	100700	104699910	5810	5810	5810	5810	57
545	20230829	100600	104368740	5820	5820	5820	5820	2
546	20230829	100500	104357100	5810	5810	5810	5810	53
547	20230829	100400	104049170	5820	5820	5820	5820	4
548	20230829	100300	104025890	5820	5810	5820	5810	55
549	20230829	100200	103706310	5810	5810	5810	5810	1034
550	20230829	100100	97698770	5810	5800	5810	5800	6
551	20230829	100000	97663950	5800	5800	5800	5800	9
552	20230829	095900	97611750	5800	5800	5800	5800	219
553	20230829	095800	96341550	5800	5800	5800	5800	0
554	20230829	095700	96341550	5800	5800	5800	5800	1
555	20230829	095600	96335750	5810	5810	5810	5810	0
556	20230829	095500	96335750	5810	5810	5810	5810	0
557	20230829	095400	96335750	5810	5810	5810	5810	0
558	20230829	095300	96335750	5810	5810	5810	5810	9
559	20230829	095200	96283460	5810	5760	5810	5760	301
560	20230829	095100	94549650	5810	5780	5810	5780	3537
561	20230829	095000	74077140	5780	5770	5780	5760	2174
562	20230829	094900	61522370	5780	5780	5780	5780	500
563	20230829	094800	58632370	5790	5790	5790	5790	7
564	20230829	094700	58591840	5790	5780	5790	5780	70
565	20230829	094600	58187230	5780	5780	5780	5780	81
566	20230829	094500	57719050	5780	5780	5780	5780	0
567	20230829	094400	57719050	5780	5780	5780	5780	100
568	20230829	094300	57141050	5790	5780	5790	5780	12
569	20230829	094200	57071680	5790	5790	5790	5790	2
570	20230829	094100	57060100	5790	5790	5790	5790	1
571	20230829	094000	57054310	5780	5780	5780	5780	308
572	20230829	093900	55274070	5790	5790	5790	5790	0
573	20230829	093800	55274070	5790	5790	5790	5790	0
574	20230829	093700	55274070	5790	5790	5790	5790	149
575	20230829	093600	54411360	5790	5790	5790	5790	0
576	20230829	093500	54411360	5790	5770	5790	5770	489
577	20230829	093400	51585520	5770	5770	5770	5770	500
578	20230829	093300	48700520	5780	5770	5780	5770	371
579	20230829	093200	46559840	5770	5770	5770	5770	500
580	20230829	093100	43674840	5770	5770	5770	5770	4
581	20230829	093000	43651760	5750	5750	5750	5750	0
582	20230829	092900	43651760	5750	5750	5770	5750	408
583	20230829	092800	41305740	5750	5750	5750	5750	41
584	20230829	092700	41069990	5770	5770	5770	5770	20
585	20230829	092600	40954590	5770	5770	5770	5770	0
586	20230829	092500	40954590	5770	5770	5770	5770	0
587	20230829	092400	40954590	5770	5770	5770	5770	148
588	20230829	092300	40100630	5780	5780	5780	5770	214
589	20230829	092200	38863760	5780	5780	5780	5780	291
590	20230829	092100	37181780	5770	5770	5770	5770	0
591	20230829	092000	37181780	5770	5780	5780	5770	20
592	20230829	091900	37066210	5780	5780	5780	5780	10
593	20230829	091800	37008410	5780	5780	5780	5780	30
594	20230829	091700	36835010	5790	5780	5790	5780	582
595	20230829	091600	33470800	5780	5770	5780	5770	972
596	20230829	091500	27859120	5760	5750	5760	5750	1151
597	20230829	091400	21234870	5750	5750	5750	5750	60
598	20230829	091300	20889870	5760	5760	5760	5760	1
599	20230829	091200	20884110	5770	5770	5770	5770	23
600	20230829	091100	20751400	5770	5750	5770	5750	126
601	20230829	091000	20025880	5750	5750	5750	5750	0
602	20230829	090900	20025880	5750	5750	5750	5750	61
603	20230829	090800	19675130	5750	5750	5750	5750	5
604	20230829	090700	19646380	5750	5750	5750	5750	3
605	20230829	090600	19629130	5750	5750	5750	5750	0
606	20230829	090500	19629130	5750	5750	5750	5750	0
607	20230829	090400	19629130	5750	5720	5750	5710	353
608	20230829	090300	17612090	5760	5730	5760	5720	636
609	20230829	090200	13974110	5760	5740	5760	5730	518
610	20230829	090100	11005750	5770	5740	5770	5740	1010
611	20230829	090000	5198220	5760	5750	5760	5750	904