KissMeData/060250/min/candle-20230828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230828	192600	1034225060	8930	8930	8930	8930	2495
3	20230828	192500	1034225060	8930	8930	8930	8930	0
4	20230828	192400	1034225060	8930	8930	8930	8930	0
5	20230828	192300	1034225060	8930	8930	8930	8930	0
6	20230828	192200	1034225060	8930	8930	8930	8930	0
7	20230828	192100	1034225060	8930	8930	8930	8930	0
8	20230828	192000	1034225060	8930	8930	8930	8930	0
9	20230828	191900	1034225060	8930	8930	8930	8930	0
10	20230828	191800	1034225060	8930	8930	8930	8930	0
11	20230828	191700	1034225060	8930	8930	8930	8930	0
12	20230828	191600	1034225060	8930	8930	8930	8930	0
13	20230828	191500	1034225060	8930	8930	8930	8930	0
14	20230828	191400	1034225060	8930	8930	8930	8930	0
15	20230828	191300	1034225060	8930	8930	8930	8930	0
16	20230828	191200	1034225060	8930	8930	8930	8930	0
17	20230828	191100	1034225060	8930	8930	8930	8930	0
18	20230828	191000	1034225060	8930	8930	8930	8930	0
19	20230828	190900	1034225060	8930	8930	8930	8930	0
20	20230828	190800	1034225060	8930	8930	8930	8930	0
21	20230828	190700	1034225060	8930	8930	8930	8930	0
22	20230828	190600	1034225060	8930	8930	8930	8930	0
23	20230828	190500	1034225060	8930	8930	8930	8930	0
24	20230828	190400	1034225060	8930	8930	8930	8930	0
25	20230828	190300	1034225060	8930	8930	8930	8930	0
26	20230828	190200	1034225060	8930	8930	8930	8930	0
27	20230828	190100	1034225060	8930	8930	8930	8930	0
28	20230828	190000	1034225060	8930	8930	8930	8930	0
29	20230828	185900	1034225060	8930	8930	8930	8930	0
30	20230828	185800	1034225060	8930	8930	8930	8930	0
31	20230828	185700	1034225060	8930	8930	8930	8930	0
32	20230828	185600	1034225060	8930	8930	8930	8930	2495
33	20230828	185500	1034225060	8930	8930	8930	8930	0
34	20230828	185400	1034225060	8930	8930	8930	8930	0
35	20230828	185300	1034225060	8930	8930	8930	8930	0
36	20230828	185200	1034225060	8930	8930	8930	8930	0
37	20230828	185100	1034225060	8930	8930	8930	8930	0
38	20230828	185000	1034225060	8930	8930	8930	8930	0
39	20230828	184900	1034225060	8930	8930	8930	8930	0
40	20230828	184800	1034225060	8930	8930	8930	8930	0
41	20230828	184700	1034225060	8930	8930	8930	8930	0
42	20230828	184600	1034225060	8930	8930	8930	8930	0
43	20230828	184500	1034225060	8930	8930	8930	8930	0
44	20230828	184400	1034225060	8930	8930	8930	8930	0
45	20230828	184300	1034225060	8930	8930	8930	8930	0
46	20230828	184200	1034225060	8930	8930	8930	8930	0
47	20230828	184100	1034225060	8930	8930	8930	8930	0
48	20230828	184000	1034225060	8930	8930	8930	8930	0
49	20230828	183900	1034225060	8930	8930	8930	8930	0
50	20230828	183800	1034225060	8930	8930	8930	8930	0
51	20230828	183700	1034225060	8930	8930	8930	8930	0
52	20230828	183600	1034225060	8930	8930	8930	8930	0
53	20230828	183500	1034225060	8930	8930	8930	8930	0
54	20230828	183400	1034225060	8930	8930	8930	8930	0
55	20230828	183300	1034225060	8930	8930	8930	8930	0
56	20230828	183200	1034225060	8930	8930	8930	8930	0
57	20230828	183100	1034225060	8930	8930	8930	8930	0
58	20230828	183000	1034225060	8930	8930	8930	8930	0
59	20230828	182900	1034225060	8930	8930	8930	8930	0
60	20230828	182800	1034225060	8930	8930	8930	8930	0
61	20230828	182700	1034225060	8930	8930	8930	8930	0
62	20230828	182600	1034225060	8930	8930	8930	8930	2495
63	20230828	182500	1034225060	8930	8930	8930	8930	0
64	20230828	182400	1034225060	8930	8930	8930	8930	0
65	20230828	182300	1034225060	8930	8930	8930	8930	0
66	20230828	182200	1034225060	8930	8930	8930	8930	0
67	20230828	182100	1034225060	8930	8930	8930	8930	0
68	20230828	182000	1034225060	8930	8930	8930	8930	0
69	20230828	181900	1034225060	8930	8930	8930	8930	0
70	20230828	181800	1034225060	8930	8930	8930	8930	0
71	20230828	181700	1034225060	8930	8930	8930	8930	0
72	20230828	181600	1034225060	8930	8930	8930	8930	0
73	20230828	181500	1034225060	8930	8930	8930	8930	0
74	20230828	181400	1034225060	8930	8930	8930	8930	0
75	20230828	181300	1034225060	8930	8930	8930	8930	0
76	20230828	181200	1034225060	8930	8930	8930	8930	0
77	20230828	181100	1034225060	8930	8930	8930	8930	0
78	20230828	181000	1034225060	8930	8930	8930	8930	0
79	20230828	180900	1034225060	8930	8930	8930	8930	0
80	20230828	180800	1034225060	8930	8930	8930	8930	0
81	20230828	180700	1034225060	8930	8930	8930	8930	0
82	20230828	180600	1034225060	8930	8930	8930	8930	0
83	20230828	180500	1034225060	8930	8930	8930	8930	0
84	20230828	180400	1034225060	8930	8930	8930	8930	0
85	20230828	180300	1034225060	8930	8930	8930	8930	0
86	20230828	180200	1034225060	8930	8930	8930	8930	0
87	20230828	180100	1034225060	8930	8930	8930	8930	0
88	20230828	180000	1034225060	8930	8930	8930	8930	0
89	20230828	175900	1034225060	8930	8930	8930	8930	0
90	20230828	175800	1034225060	8930	8930	8930	8930	0
91	20230828	175700	1034225060	8930	8930	8930	8930	0
92	20230828	175600	1034225060	8930	8930	8930	8930	2495
93	20230828	175500	1034225060	8930	8930	8930	8930	0
94	20230828	175400	1034225060	8930	8930	8930	8930	0
95	20230828	175300	1034225060	8930	8930	8930	8930	0
96	20230828	175200	1034225060	8930	8930	8930	8930	0
97	20230828	175100	1034225060	8930	8930	8930	8930	0
98	20230828	175000	1034225060	8930	8930	8930	8930	0
99	20230828	174900	1034225060	8930	8930	8930	8930	0
100	20230828	174800	1034225060	8930	8930	8930	8930	0
101	20230828	174700	1034225060	8930	8930	8930	8930	0
102	20230828	174600	1034225060	8930	8930	8930	8930	0
103	20230828	174500	1034225060	8930	8930	8930	8930	0
104	20230828	174400	1034225060	8930	8930	8930	8930	0
105	20230828	174300	1034225060	8930	8930	8930	8930	0
106	20230828	174200	1034225060	8930	8930	8930	8930	0
107	20230828	174100	1034225060	8930	8930	8930	8930	0
108	20230828	174000	1034225060	8930	8930	8930	8930	0
109	20230828	173900	1034225060	8930	8930	8930	8930	0
110	20230828	173800	1034225060	8930	8930	8930	8930	0
111	20230828	173700	1034225060	8930	8930	8930	8930	0
112	20230828	173600	1034225060	8930	8930	8930	8930	0
113	20230828	173500	1034225060	8930	8930	8930	8930	0
114	20230828	173400	1034225060	8930	8930	8930	8930	0
115	20230828	173300	1034225060	8930	8930	8930	8930	0
116	20230828	173200	1034225060	8930	8930	8930	8930	0
117	20230828	173100	1034225060	8930	8930	8930	8930	0
118	20230828	173000	1034225060	8930	8930	8930	8930	0
119	20230828	172900	1034225060	8930	8930	8930	8930	0
120	20230828	172800	1034225060	8930	8930	8930	8930	0
121	20230828	172700	1034225060	8930	8930	8930	8930	0
122	20230828	172600	1034225060	8930	8930	8930	8930	2495
123	20230828	172500	1034225060	8930	8930	8930	8930	0
124	20230828	172400	1034225060	8930	8930	8930	8930	0
125	20230828	172300	1034225060	8930	8930	8930	8930	0
126	20230828	172200	1034225060	8930	8930	8930	8930	0
127	20230828	172100	1034225060	8930	8930	8930	8930	0
128	20230828	172000	1034225060	8930	8930	8930	8930	0
129	20230828	171900	1034225060	8930	8930	8930	8930	0
130	20230828	171800	1034225060	8930	8930	8930	8930	0
131	20230828	171700	1034225060	8930	8930	8930	8930	0
132	20230828	171600	1034225060	8930	8930	8930	8930	0
133	20230828	171500	1034225060	8930	8930	8930	8930	0
134	20230828	171400	1034225060	8930	8930	8930	8930	0
135	20230828	171300	1034225060	8930	8930	8930	8930	0
136	20230828	171200	1034225060	8930	8930	8930	8930	0
137	20230828	171100	1034225060	8930	8930	8930	8930	0
138	20230828	171000	1034225060	8930	8930	8930	8930	0
139	20230828	170900	1034225060	8930	8930	8930	8930	0
140	20230828	170800	1034225060	8930	8930	8930	8930	0
141	20230828	170700	1034225060	8930	8930	8930	8930	0
142	20230828	170600	1034225060	8930	8930	8930	8930	0
143	20230828	170500	1034225060	8930	8930	8930	8930	0
144	20230828	170400	1034225060	8930	8930	8930	8930	0
145	20230828	170300	1034225060	8930	8930	8930	8930	0
146	20230828	170200	1034225060	8930	8930	8930	8930	0
147	20230828	170100	1034225060	8930	8930	8930	8930	0
148	20230828	170000	1034225060	8930	8930	8930	8930	0
149	20230828	165900	1034225060	8930	8930	8930	8930	0
150	20230828	165800	1034225060	8930	8930	8930	8930	0
151	20230828	165700	1034225060	8930	8930	8930	8930	0
152	20230828	165600	1034225060	8930	8930	8930	8930	2495
153	20230828	165500	1034225060	8930	8930	8930	8930	0
154	20230828	165400	1034225060	8930	8930	8930	8930	0
155	20230828	165300	1034225060	8930	8930	8930	8930	0
156	20230828	165200	1034225060	8930	8930	8930	8930	0
157	20230828	165100	1034225060	8930	8930	8930	8930	0
158	20230828	165000	1034225060	8930	8930	8930	8930	0
159	20230828	164900	1034225060	8930	8930	8930	8930	0
160	20230828	164800	1034225060	8930	8930	8930	8930	0
161	20230828	164700	1034225060	8930	8930	8930	8930	0
162	20230828	164600	1034225060	8930	8930	8930	8930	0
163	20230828	164500	1034225060	8930	8930	8930	8930	0
164	20230828	164400	1034225060	8930	8930	8930	8930	0
165	20230828	164300	1034225060	8930	8930	8930	8930	0
166	20230828	164200	1034225060	8930	8930	8930	8930	0
167	20230828	164100	1034225060	8930	8930	8930	8930	0
168	20230828	164000	1034225060	8930	8930	8930	8930	0
169	20230828	163900	1034225060	8930	8930	8930	8930	0
170	20230828	163800	1034225060	8930	8930	8930	8930	0
171	20230828	163700	1034225060	8930	8930	8930	8930	0
172	20230828	163600	1034225060	8930	8930	8930	8930	0
173	20230828	163500	1034225060	8930	8930	8930	8930	0
174	20230828	163400	1034225060	8930	8930	8930	8930	0
175	20230828	163300	1034225060	8930	8930	8930	8930	0
176	20230828	163200	1034225060	8930	8930	8930	8930	0
177	20230828	163100	1034225060	8930	8930	8930	8930	0
178	20230828	163000	1034225060	8930	8930	8930	8930	0
179	20230828	162900	1034225060	8930	8930	8930	8930	0
180	20230828	162800	1034225060	8930	8930	8930	8930	0
181	20230828	162700	1034225060	8930	8930	8930	8930	0
182	20230828	162600	1034225060	8930	8930	8930	8930	2495
183	20230828	162500	1034225060	8930	8930	8930	8930	0
184	20230828	162400	1034225060	8930	8930	8930	8930	0
185	20230828	162300	1034225060	8930	8930	8930	8930	0
186	20230828	162200	1034225060	8930	8930	8930	8930	0
187	20230828	162100	1034225060	8930	8930	8930	8930	0
188	20230828	162000	1034225060	8930	8930	8930	8930	0
189	20230828	161900	1034225060	8930	8930	8930	8930	0
190	20230828	161800	1034225060	8930	8930	8930	8930	0
191	20230828	161700	1034225060	8930	8930	8930	8930	0
192	20230828	161600	1034225060	8930	8930	8930	8930	0
193	20230828	161500	1034225060	8930	8930	8930	8930	0
194	20230828	161400	1034225060	8930	8930	8930	8930	0
195	20230828	161300	1034225060	8930	8930	8930	8930	0
196	20230828	161200	1034225060	8930	8930	8930	8930	0
197	20230828	161100	1034225060	8930	8930	8930	8930	0
198	20230828	161000	1034225060	8930	8930	8930	8930	0
199	20230828	160900	1034225060	8930	8930	8930	8930	0
200	20230828	160800	1034225060	8930	8930	8930	8930	0
201	20230828	160700	1034225060	8930	8930	8930	8930	0
202	20230828	160600	1034225060	8930	8930	8930	8930	0
203	20230828	160500	1034225060	8930	8930	8930	8930	0
204	20230828	160400	1034225060	8930	8930	8930	8930	0
205	20230828	160300	1034225060	8930	8930	8930	8930	0
206	20230828	160200	1034225060	8930	8930	8930	8930	0
207	20230828	160100	1034225060	8930	8930	8930	8930	0
208	20230828	160000	1034225060	8930	8930	8930	8930	0
209	20230828	155900	1034225060	8930	8930	8930	8930	0
210	20230828	155800	1034225060	8930	8930	8930	8930	0
211	20230828	155700	1034225060	8930	8930	8930	8930	0
212	20230828	155600	1034225060	8930	8930	8930	8930	2495
213	20230828	155500	1034225060	8930	8930	8930	8930	0
214	20230828	155400	1034225060	8930	8930	8930	8930	0
215	20230828	155300	1034225060	8930	8930	8930	8930	0
216	20230828	155200	1034225060	8930	8930	8930	8930	0
217	20230828	155100	1034225060	8930	8930	8930	8930	0
218	20230828	155000	1034225060	8930	8930	8930	8930	0
219	20230828	154900	1034225060	8930	8930	8930	8930	0
220	20230828	154800	1034225060	8930	8930	8930	8930	0
221	20230828	154700	1034225060	8930	8930	8930	8930	0
222	20230828	154600	1034225060	8930	8930	8930	8930	0
223	20230828	154500	1034225060	8930	8930	8930	8930	0
224	20230828	154400	1034225060	8930	8930	8930	8930	0
225	20230828	154300	1034225060	8930	8930	8930	8930	0
226	20230828	154200	1034225060	8930	8930	8930	8930	0
227	20230828	154100	1034225060	8930	8930	8930	8930	0
228	20230828	154000	1034225060	8930	8930	8930	8930	0
229	20230828	153900	1034225060	8930	8930	8930	8930	0
230	20230828	153800	1034225060	8930	8930	8930	8930	0
231	20230828	153700	1034225060	8930	8930	8930	8930	0
232	20230828	153600	1034225060	8930	8930	8930	8930	0
233	20230828	153500	1034225060	8930	8930	8930	8930	0
234	20230828	153400	1034225060	8930	8930	8930	8930	0
235	20230828	153300	1034225060	8930	8930	8930	8930	0
236	20230828	153200	1034225060	8930	8930	8930	8930	0
237	20230828	153100	1034225060	8930	8930	8930	8930	0
238	20230828	153000	1034225060	8930	8930	8930	8930	2495
239	20230828	152900	1011944710	8920	8920	8920	8920	0
240	20230828	152800	1011944710	8920	8920	8920	8920	0
241	20230828	152700	1011944710	8920	8920	8920	8920	0
242	20230828	152600	1011944710	8920	8920	8920	8920	0
243	20230828	152500	1011944710	8920	8920	8920	8920	0
244	20230828	152400	1011944710	8920	8920	8920	8920	0
245	20230828	152300	1011944710	8920	8920	8920	8920	0
246	20230828	152200	1011944710	8920	8920	8920	8920	0
247	20230828	152100	1011944710	8920	8920	8920	8920	0
248	20230828	152000	1011944710	8920	8920	8920	8920	0
249	20230828	151900	1011944710	8920	8920	8920	8910	597
250	20230828	151800	1006619480	8920	8920	8930	8920	206
251	20230828	151700	1004781920	8930	8930	8930	8920	1299
252	20230828	151600	993187370	8930	8930	8930	8920	56
253	20230828	151500	992687620	8930	8920	8930	8920	5
254	20230828	151400	992642980	8930	8930	8930	8930	5
255	20230828	151300	992598330	8930	8930	8930	8920	38
256	20230828	151200	992259340	8930	8930	8930	8920	142
257	20230828	151100	990992640	8930	8930	8930	8920	763
258	20230828	151000	984185570	8930	8930	8930	8930	16
259	20230828	150900	984042690	8930	8930	8930	8930	1
260	20230828	150800	984033760	8930	8930	8930	8920	25
261	20230828	150700	983810720	8930	8930	8930	8930	3
262	20230828	150600	983783930	8930	8930	8930	8930	7
263	20230828	150500	983721420	8930	8930	8930	8920	227
264	20230828	150400	981695370	8930	8930	8930	8920	425
265	20230828	150300	977904080	8930	8920	8930	8920	141
266	20230828	150200	976646350	8930	8930	8930	8930	3
267	20230828	150100	976619560	8930	8930	8930	8930	4
268	20230828	150000	976583840	8930	8920	8930	8920	234
269	20230828	145900	974495230	8920	8920	8930	8920	549
270	20230828	145800	969597690	8920	8910	8920	8910	1487
271	20230828	145700	956335090	8920	8910	8920	8910	333
272	20230828	145600	953366690	8920	8910	8920	8910	99
273	20230828	145500	952484570	8920	8910	8920	8910	405
274	20230828	145400	948875990	8910	8910	8910	8910	604
275	20230828	145300	943494350	8910	8910	8920	8910	610
276	20230828	145200	938054250	8910	8910	8910	8910	1353
277	20230828	145100	925999020	8900	8910	8910	8900	386
278	20230828	145000	922560110	8910	8900	8910	8900	2724
279	20230828	144900	898304170	8900	8890	8900	8890	42
280	20230828	144800	897930760	8900	8900	8900	8890	4
281	20230828	144700	897895170	8900	8900	8900	8890	636
282	20230828	144600	892240010	8900	8890	8900	8890	221
283	20230828	144500	890274160	8890	8890	8900	8890	133
284	20230828	144400	889091770	8890	8890	8890	8890	30
285	20230828	144300	888825070	8890	8890	8890	8890	3
286	20230828	144200	888798400	8890	8900	8900	8890	2078
287	20230828	144100	870306440	8900	8900	8900	8900	0
288	20230828	144000	870306440	8900	8910	8910	8900	264
289	20230828	143900	867956830	8900	8910	8910	8900	470
290	20230828	143800	863772830	8900	8900	8900	8900	2
291	20230828	143700	863755030	8900	8900	8900	8900	1
292	20230828	143600	863746130	8900	8900	8900	8900	0
293	20230828	143500	863746130	8900	8900	8900	8900	1
294	20230828	143400	863737230	8900	8900	8900	8900	1
295	20230828	143300	863728330	8900	8900	8900	8900	0
296	20230828	143200	863728330	8900	8900	8900	8900	2
297	20230828	143100	863710530	8900	8900	8900	8900	1
298	20230828	143000	863701630	8920	8920	8920	8920	7
299	20230828	142900	863639190	8900	8900	8900	8900	79
300	20230828	142800	862936090	8910	8910	8910	8900	226
301	20230828	142700	860924400	8910	8910	8910	8900	540
302	20230828	142600	856113330	8910	8900	8910	8900	23
303	20230828	142500	855908410	8910	8910	8910	8910	1
304	20230828	142400	855899500	8900	8890	8900	8890	7
305	20230828	142300	855837210	8890	8890	8890	8890	1
306	20230828	142200	855828320	8910	8910	8910	8910	0
307	20230828	142100	855828320	8910	8890	8910	8890	60
308	20230828	142000	855293760	8890	8890	8890	8890	4
309	20230828	141900	855258200	8890	8890	8890	8890	1
310	20230828	141800	855249310	8890	8890	8890	8890	5
311	20230828	141700	855204860	8890	8910	8910	8890	22
312	20230828	141600	855009260	8890	8890	8890	8890	1
313	20230828	141500	855000370	8910	8900	8910	8890	180
314	20230828	141400	853398650	8900	8910	8910	8900	390
315	20230828	141300	849923760	8890	8900	8900	8890	53
316	20230828	141200	849452080	8900	8900	8900	8900	13
317	20230828	141100	849336380	8900	8900	8900	8900	1
318	20230828	141000	849327480	8900	8900	8900	8900	2
319	20230828	140900	849309680	8890	8890	8890	8890	2
320	20230828	140800	849291900	8910	8890	8910	8890	6
321	20230828	140700	849238460	8910	8910	8910	8910	0
322	20230828	140600	849238460	8910	8900	8910	8890	252
323	20230828	140500	846994970	8910	8900	8910	8890	2960
324	20230828	140400	820674980	8900	8900	8900	8890	248
325	20230828	140300	818468440	8900	8900	8900	8890	423
326	20230828	140200	814704060	8900	8900	8900	8900	2
327	20230828	140100	814686260	8910	8910	8910	8910	0
328	20230828	140000	814686260	8910	8910	8910	8910	7
329	20230828	135900	814623890	8900	8910	8910	8900	280
330	20230828	135800	812129110	8910	8910	8910	8910	0
331	20230828	135700	812129110	8910	8900	8910	8900	358
332	20230828	135600	808942880	8900	8900	8900	8900	116
333	20230828	135500	807910480	8910	8900	8910	8900	5
334	20230828	135400	807865940	8900	8910	8910	8900	12
335	20230828	135300	807759040	8910	8910	8910	8910	75
336	20230828	135200	807090790	8900	8900	8900	8900	46
337	20230828	135100	806681390	8890	8890	8890	8890	1
338	20230828	135000	806672500	8910	8900	8910	8900	302
339	20230828	134900	803983280	8890	8900	8900	8890	504
340	20230828	134800	799498910	8900	8900	8900	8900	5
341	20230828	134700	799454410	8900	8900	8900	8900	23
342	20230828	134600	799249710	8900	8910	8910	8900	478
343	20230828	134500	794991830	8910	8890	8910	8890	545
344	20230828	134400	790141320	8890	8890	8890	8890	1320
345	20230828	134300	778406520	8890	8890	8890	8890	46
346	20230828	134200	777997580	8890	8890	8890	8890	39
347	20230828	134100	777650870	8880	8880	8880	8880	0
348	20230828	134000	777650870	8880	8900	8900	8880	22
349	20230828	133900	777455110	8900	8890	8900	8890	3413
350	20230828	133800	747113530	8900	8890	8900	8890	23
351	20230828	133700	746908850	8900	8900	8900	8900	5
352	20230828	133600	746864350	8900	8900	8900	8890	521
353	20230828	133500	742228330	8900	8900	8900	8900	41
354	20230828	133400	741863430	8910	8900	8910	8900	301
355	20230828	133300	739184520	8920	8920	8920	8920	2
356	20230828	133200	739166680	8910	8910	8910	8900	198
357	20230828	133100	737402520	8910	8910	8910	8910	49
358	20230828	133000	736965930	8900	8900	8900	8900	0
359	20230828	132900	736965930	8900	8900	8900	8900	1
360	20230828	132800	736957030	8900	8900	8900	8900	0
361	20230828	132700	736957030	8900	8900	8900	8900	3
362	20230828	132600	736930330	8900	8900	8900	8900	20
363	20230828	132500	736752330	8900	8910	8910	8900	217
364	20230828	132400	734819550	8900	8910	8910	8900	369
365	20230828	132300	731532090	8900	8900	8900	8900	0
366	20230828	132200	731532090	8900	8900	8900	8900	0
367	20230828	132100	731532090	8900	8920	8920	8900	3
368	20230828	132000	731505370	8900	8900	8900	8900	0
369	20230828	131900	731505370	8900	8900	8900	8900	1
370	20230828	131800	731496470	8910	8910	8910	8900	114
371	20230828	131700	730481050	8900	8900	8900	8900	0
372	20230828	131600	730481050	8900	8900	8900	8900	517
373	20230828	131500	725879750	8900	8910	8910	8900	500
374	20230828	131400	721425800	8920	8920	8920	8920	111
375	20230828	131300	720435680	8910	8910	8910	8910	1
376	20230828	131200	720426770	8910	8910	8910	8910	743
377	20230828	131100	713806640	8900	8900	8900	8900	0
378	20230828	131000	713806640	8900	8900	8900	8900	3
379	20230828	130900	713779940	8900	8900	8900	8900	0
380	20230828	130800	713779940	8900	8900	8900	8900	1
381	20230828	130700	713771040	8900	8900	8900	8900	0
382	20230828	130600	713771040	8900	8900	8900	8900	0
383	20230828	130500	713771040	8900	8900	8900	8900	25
384	20230828	130400	713548540	8900	8900	8900	8900	45
385	20230828	130300	713148040	8900	8900	8900	8900	115
386	20230828	130200	712124540	8900	8900	8900	8900	1
387	20230828	130100	712115640	8910	8910	8910	8910	3
388	20230828	130000	712088910	8910	8910	8910	8910	11
389	20230828	125900	711990900	8900	8910	8910	8900	162
390	20230828	125800	710547500	8910	8910	8910	8910	0
391	20230828	125700	710547500	8910	8890	8910	8890	90
392	20230828	125600	709745620	8890	8890	8890	8890	0
393	20230828	125500	709745620	8890	8890	8890	8890	0
394	20230828	125400	709745620	8890	8890	8890	8890	3
395	20230828	125300	709718950	8890	8900	8900	8890	860
396	20230828	125200	702068220	8900	8900	8900	8900	0
397	20230828	125100	702068220	8900	8900	8900	8900	1
398	20230828	125000	702059320	8900	8900	8900	8900	0
399	20230828	124900	702059320	8900	8900	8900	8900	2
400	20230828	124800	702041520	8910	8900	8910	8900	90
401	20230828	124700	701240510	8910	8910	8910	8910	1
402	20230828	124600	701231600	8900	8900	8900	8900	77
403	20230828	124500	700546300	8900	8910	8920	8900	261
404	20230828	124400	698221460	8920	8920	8920	8920	0
405	20230828	124300	698221460	8920	8910	8920	8910	3
406	20230828	124200	698194720	8910	8910	8910	8910	0
407	20230828	124100	698194720	8910	8910	8910	8910	5
408	20230828	124000	698150170	8910	8930	8930	8910	686
409	20230828	123900	692031810	8920	8920	8920	8920	109
410	20230828	123800	691059530	8920	8910	8920	8910	13
411	20230828	123700	690943590	8920	8920	8920	8920	2
412	20230828	123600	690925750	8910	8910	8910	8910	0
413	20230828	123500	690925750	8910	8910	8910	8910	5
414	20230828	123400	690881200	8910	8910	8910	8910	11
415	20230828	123300	690783190	8910	8910	8910	8910	6
416	20230828	123200	690729730	8910	8920	8920	8890	1536
417	20230828	123100	677052030	8920	8920	8920	8920	0
418	20230828	123000	677052030	8920	8910	8920	8910	3
419	20230828	122900	677025280	8910	8910	8910	8910	0
420	20230828	122800	677025280	8910	8910	8910	8910	10
421	20230828	122700	676936180	8920	8910	8920	8910	9
422	20230828	122600	676855910	8920	8920	8920	8920	2
423	20230828	122500	676838070	8920	8920	8920	8920	1
424	20230828	122400	676829150	8920	8920	8920	8910	6
425	20230828	122300	676775650	8920	8920	8920	8920	7
426	20230828	122200	676713210	8910	8920	8920	8910	42
427	20230828	122100	676338920	8910	8910	8910	8910	2
428	20230828	122000	676321100	8920	8920	8920	8920	1
429	20230828	121900	676312180	8920	8920	8920	8910	3
430	20230828	121800	676285430	8920	8920	8920	8910	957
431	20230828	121700	667758540	8920	8920	8920	8920	0
432	20230828	121600	667758540	8920	8910	8920	8910	3
433	20230828	121500	667731800	8920	8920	8920	8920	9
434	20230828	121400	667651520	8910	8910	8910	8910	0
435	20230828	121300	667651520	8910	8920	8920	8910	143
436	20230828	121200	666376280	8920	8920	8920	8910	250
437	20230828	121100	664146900	8920	8920	8920	8920	174
438	20230828	121000	662594820	8920	8930	8930	8920	980
439	20230828	120900	653853200	8930	8930	8930	8930	2
440	20230828	120800	653835340	8930	8930	8930	8920	5
441	20230828	120700	653790710	8920	8920	8920	8920	150
442	20230828	120600	652452710	8930	8930	8930	8930	0
443	20230828	120500	652452710	8930	8930	8930	8920	8
444	20230828	120400	652381290	8930	8930	8930	8930	896
445	20230828	120300	644380010	8930	8930	8930	8920	55
446	20230828	120200	643889220	8920	8920	8920	8920	1
447	20230828	120100	643880300	8920	8940	8940	8920	1337
448	20230828	120000	631954010	8920	8920	8940	8920	289
449	20230828	115900	629373460	8920	8930	8930	8920	1179
450	20230828	115800	618846740	8940	8940	8940	8930	344
451	20230828	115700	615773190	8940	8920	8940	8920	3726
452	20230828	115600	582486260	8920	8920	8920	8920	0
453	20230828	115500	582486260	8920	8920	8920	8920	1
454	20230828	115400	582477340	8930	8920	8930	8920	69
455	20230828	115300	581861300	8920	8920	8920	8920	10
456	20230828	115200	581772100	8910	8910	8910	8910	0
457	20230828	115100	581772100	8910	8920	8920	8910	251
458	20230828	115000	579533190	8920	8920	8920	8920	0
459	20230828	114900	579533190	8920	8920	8920	8920	138
460	20230828	114800	578302230	8920	8920	8920	8920	0
461	20230828	114700	578302230	8920	8920	8920	8920	15
462	20230828	114600	578168430	8910	8910	8910	8910	2
463	20230828	114500	578150610	8910	8910	8920	8910	459
464	20230828	114400	574057180	8910	8910	8920	8910	237
465	20230828	114300	571945500	8920	8910	8920	8910	4
466	20230828	114200	571909840	8920	8920	8920	8920	1
467	20230828	114100	571900920	8920	8920	8920	8920	1
468	20230828	114000	571892000	8910	8920	8920	8910	2
469	20230828	113900	571874170	8910	8920	8920	8910	167
470	20230828	113800	570386190	8920	8910	8920	8910	5
471	20230828	113700	570341610	8920	8920	8920	8910	1507
472	20230828	113600	556906600	8910	8910	8910	8910	0
473	20230828	113500	556906600	8910	8910	8910	8910	2
474	20230828	113400	556888780	8910	8910	8910	8910	0
475	20230828	113300	556888780	8910	8910	8910	8910	0
476	20230828	113200	556888780	8910	8910	8910	8910	2
477	20230828	113100	556870960	8920	8920	8920	8920	0
478	20230828	113000	556870960	8920	8910	8920	8910	24
479	20230828	112900	556656890	8920	8920	8920	8920	114
480	20230828	112800	555640010	8920	8920	8920	8920	227
481	20230828	112700	553615170	8910	8910	8910	8910	2
482	20230828	112600	553597350	8910	8910	8910	8910	0
483	20230828	112500	553597350	8910	8910	8910	8910	10
484	20230828	112400	553508250	8910	8910	8910	8900	87
485	20230828	112300	552733090	8910	8900	8910	8900	4
486	20230828	112200	552697460	8910	8910	8910	8910	1
487	20230828	112100	552688550	8900	8900	8900	8900	3
488	20230828	112000	552661850	8910	8910	8910	8910	36
489	20230828	111900	552341090	8910	8900	8910	8900	406
490	20230828	111800	548723640	8910	8910	8910	8910	0
491	20230828	111700	548723640	8910	8910	8910	8910	13
492	20230828	111600	548607810	8910	8900	8910	8900	62
493	20230828	111500	548055410	8910	8900	8910	8900	18
494	20230828	111400	547895050	8900	8900	8900	8900	337
495	20230828	111300	544895750	8890	8900	8900	8890	216
496	20230828	111200	542974010	8900	8900	8900	8900	0
497	20230828	111100	542974010	8900	8900	8900	8900	1
498	20230828	111000	542965110	8890	8890	8890	8890	156
499	20230828	110900	541578270	8890	8910	8910	8890	371
500	20230828	110800	538277100	8900	8900	8900	8900	2
501	20230828	110700	538259300	8910	8910	8910	8900	20
502	20230828	110600	538081140	8900	8890	8900	8890	1213
503	20230828	110500	527292440	8880	8880	8880	8880	2
504	20230828	110400	527274680	8880	8890	8890	8880	47
505	20230828	110300	526856870	8890	8890	8890	8890	96
506	20230828	110200	526003430	8890	8890	8890	8890	119
507	20230828	110100	524945520	8890	8890	8900	8890	176
508	20230828	110000	523380380	8900	8910	8910	8900	633
509	20230828	105900	517745650	8910	8910	8910	8910	1765
510	20230828	105800	502019500	8910	8920	8920	8910	187
511	20230828	105700	500351820	8930	8920	8930	8920	1245
512	20230828	105600	489246410	8910	8920	8920	8910	76
513	20230828	105500	488569240	8910	8910	8910	8910	157
514	20230828	105400	487170370	8920	8910	8920	8910	39
515	20230828	105300	486822870	8920	8920	8920	8920	6
516	20230828	105200	486769350	8910	8920	8930	8910	4111
517	20230828	105100	450102590	8910	8910	8920	8910	377
518	20230828	105000	446743470	8900	8900	8900	8900	0
519	20230828	104900	446743470	8900	8900	8900	8900	116
520	20230828	104800	445711070	8910	8910	8910	8910	0
521	20230828	104700	445711070	8910	8910	8910	8910	0
522	20230828	104600	445711070	8910	8900	8910	8900	2
523	20230828	104500	445693260	8910	8910	8910	8910	8
524	20230828	104400	445621980	8900	8900	8900	8900	7
525	20230828	104300	445559680	8900	8900	8900	8890	833
526	20230828	104200	438146010	8910	8910	8910	8910	100
527	20230828	104100	437255010	8910	8900	8910	8890	114
528	20230828	104000	436241520	8900	8900	8900	8900	208
529	20230828	103900	434390320	8900	8900	8900	8890	124
530	20230828	103800	433287040	8900	8890	8900	8890	200
531	20230828	103700	431507710	8890	8900	8900	8890	1007
532	20230828	103600	422554280	8900	8900	8900	8900	3
533	20230828	103500	422527580	8900	8890	8900	8890	1001
534	20230828	103400	413618690	8900	8900	8900	8890	1064
535	20230828	103300	404149490	8900	8900	8900	8890	1788
536	20230828	103200	388253860	8890	8900	8900	8890	5
537	20230828	103100	388209380	8900	8900	8900	8900	0
538	20230828	103000	388209380	8900	8890	8910	8890	86
539	20230828	102900	387444160	8900	8910	8910	8900	77
540	20230828	102800	386758400	8890	8890	8910	8890	180
541	20230828	102700	385156640	8890	8920	8920	8890	967
542	20230828	102600	376544640	8910	8930	8930	8910	2038
543	20230828	102500	358371730	8920	8920	8920	8920	0
544	20230828	102400	358371730	8920	8900	8930	8900	4621
545	20230828	102300	317151510	8900	8900	8900	8900	0
546	20230828	102200	317151510	8900	8900	8900	8900	0
547	20230828	102100	317151510	8900	8900	8900	8900	1800
548	20230828	102000	301131510	8900	8900	8900	8900	68
549	20230828	101900	300526310	8890	8890	8890	8880	605
550	20230828	101800	295147870	8890	8890	8890	8890	18
551	20230828	101700	294987850	8890	8890	8890	8890	0
552	20230828	101600	294987850	8890	8880	8890	8880	36
553	20230828	101500	294667820	8880	8890	8890	8880	251
554	20230828	101400	292436440	8890	8890	8900	8890	547
555	20230828	101300	287573450	8890	8900	8900	8890	42
556	20230828	101200	287200060	8890	8890	8890	8890	237
557	20230828	101100	285093130	8890	8890	8890	8890	290
558	20230828	101000	282515030	8890	8900	8900	8890	9
559	20230828	100900	282434950	8890	8890	8890	8890	2
560	20230828	100800	282417170	8890	8890	8890	8890	1
561	20230828	100700	282408280	8890	8890	8890	8890	0
562	20230828	100600	282408280	8890	8890	8890	8890	0
563	20230828	100500	282408280	8890	8890	8890	8890	3
564	20230828	100400	282381610	8900	8900	8900	8900	5
565	20230828	100300	282337110	8890	8890	8890	8890	92
566	20230828	100200	281519230	8890	8890	8890	8890	1
567	20230828	100100	281510340	8900	8900	8900	8900	339
568	20230828	100000	278493240	8900	8890	8900	8890	8
569	20230828	095900	278422060	8890	8890	8890	8890	49
570	20230828	095800	277986450	8890	8900	8900	8890	192
571	20230828	095700	276278570	8900	8880	8900	8880	13
572	20230828	095600	276162910	8880	8880	8880	8880	0
573	20230828	095500	276162910	8880	8880	8880	8880	17
574	20230828	095400	276011950	8880	8890	8890	8880	595
575	20230828	095300	270722800	8890	8900	8900	8890	101
576	20230828	095200	269824610	8890	8890	8890	8890	0
577	20230828	095100	269824610	8890	8890	8890	8890	14
578	20230828	095000	269700150	8890	8920	8920	8880	2077
579	20230828	094900	251202350	8920	8920	8920	8920	20
580	20230828	094800	251023950	8920	8930	8930	8920	88
581	20230828	094700	250238920	8920	8920	8920	8920	0
582	20230828	094600	250238920	8920	8910	8920	8910	189
583	20230828	094500	248554400	8910	8910	8910	8910	4
584	20230828	094400	248518760	8900	8900	8900	8900	0
585	20230828	094300	248518760	8900	8910	8910	8900	106
586	20230828	094200	247575060	8910	8890	8910	8890	823
587	20230828	094100	240255890	8880	8880	8880	8880	0
588	20230828	094000	240255890	8880	8890	8890	8880	2
589	20230828	093900	240238120	8890	8890	8890	8890	0
590	20230828	093800	240238120	8890	8890	8890	8880	215
591	20230828	093700	238328680	8890	8890	8890	8890	5
592	20230828	093600	238284230	8890	8890	8890	8890	2
593	20230828	093500	238266450	8890	8900	8900	8890	534
594	20230828	093400	233519160	8900	8900	8900	8900	51
595	20230828	093300	233065260	8900	8910	8910	8900	782
596	20230828	093200	226098490	8910	8930	8930	8910	491
597	20230828	093100	221719600	8930	8930	8930	8930	34
598	20230828	093000	221415980	8930	8920	8930	8920	47
599	20230828	092900	220996280	8920	8920	8930	8920	957
600	20230828	092800	212454430	8920	8930	8930	8920	245
601	20230828	092700	210266890	8920	8920	8930	8920	570
602	20230828	092600	205179360	8930	8920	8930	8920	249
603	20230828	092500	202958180	8930	8940	8940	8910	2366
604	20230828	092400	181835270	8920	8930	8930	8920	328
605	20230828	092300	178906540	8930	8930	8930	8930	5
606	20230828	092200	178861890	8920	8910	8930	8910	559
607	20230828	092100	173873230	8910	8890	8910	8880	326
608	20230828	092000	170971280	8880	8880	8880	8880	0
609	20230828	091900	170971280	8880	8880	8880	8880	2
610	20230828	091800	170953520	8880	8880	8880	8880	83
611	20230828	091700	170216480	8880	8910	8910	8880	92
612	20230828	091600	169398440	8900	8900	8910	8900	535
613	20230828	091500	164636690	8900	8880	8900	8880	212
614	20230828	091400	162753510	8880	8890	8890	8880	602
615	20230828	091300	157402810	8890	8890	8890	8890	1
616	20230828	091200	157393920	8890	8900	8910	8890	496
617	20230828	091100	152981850	8900	8920	8930	8900	1184
618	20230828	091000	142433890	8920	8920	8930	8910	467
619	20230828	090900	138267500	8930	8900	8930	8900	1709
620	20230828	090800	123031890	8900	8900	8920	8900	1149
621	20230828	090700	112799160	8900	8890	8900	8890	71
622	20230828	090600	112167270	8890	8910	8930	8880	2099
623	20230828	090500	93483990	8910	8920	8930	8910	798
624	20230828	090400	86367550	8930	8930	8930	8920	115
625	20230828	090300	85341400	8940	8940	8960	8920	1354
626	20230828	090200	73238430	8940	8910	8970	8910	1984
627	20230828	090100	55508490	8910	8910	8950	8900	1433
628	20230828	090000	42722120	8910	8890	8980	8890	4184