KissMeData/126600/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	200000	665305995	4960	4960	4960	4960	6688
3	20230829	195900	665305995	4960	4960	4960	4960	0
4	20230829	195800	665305995	4960	4960	4960	4960	0
5	20230829	195700	665305995	4960	4960	4960	4960	0
6	20230829	195600	665305995	4960	4960	4960	4960	0
7	20230829	195500	665305995	4960	4960	4960	4960	0
8	20230829	195400	665305995	4960	4960	4960	4960	0
9	20230829	195300	665305995	4960	4960	4960	4960	0
10	20230829	195200	665305995	4960	4960	4960	4960	0
11	20230829	195100	665305995	4960	4960	4960	4960	0
12	20230829	195000	665305995	4960	4960	4960	4960	0
13	20230829	194900	665305995	4960	4960	4960	4960	0
14	20230829	194800	665305995	4960	4960	4960	4960	0
15	20230829	194700	665305995	4960	4960	4960	4960	0
16	20230829	194600	665305995	4960	4960	4960	4960	0
17	20230829	194500	665305995	4960	4960	4960	4960	0
18	20230829	194400	665305995	4960	4960	4960	4960	0
19	20230829	194300	665305995	4960	4960	4960	4960	0
20	20230829	194200	665305995	4960	4960	4960	4960	0
21	20230829	194100	665305995	4960	4960	4960	4960	0
22	20230829	194000	665305995	4960	4960	4960	4960	0
23	20230829	193900	665305995	4960	4960	4960	4960	0
24	20230829	193800	665305995	4960	4960	4960	4960	0
25	20230829	193700	665305995	4960	4960	4960	4960	0
26	20230829	193600	665305995	4960	4960	4960	4960	0
27	20230829	193500	665305995	4960	4960	4960	4960	0
28	20230829	193400	665305995	4960	4960	4960	4960	0
29	20230829	193300	665305995	4960	4960	4960	4960	0
30	20230829	193200	665305995	4960	4960	4960	4960	0
31	20230829	193100	665305995	4960	4960	4960	4960	0
32	20230829	193000	665305995	4960	4960	4960	4960	6688
33	20230829	192900	665305995	4960	4960	4960	4960	0
34	20230829	192800	665305995	4960	4960	4960	4960	0
35	20230829	192700	665305995	4960	4960	4960	4960	0
36	20230829	192600	665305995	4960	4960	4960	4960	0
37	20230829	192500	665305995	4960	4960	4960	4960	0
38	20230829	192400	665305995	4960	4960	4960	4960	0
39	20230829	192300	665305995	4960	4960	4960	4960	0
40	20230829	192200	665305995	4960	4960	4960	4960	0
41	20230829	192100	665305995	4960	4960	4960	4960	0
42	20230829	192000	665305995	4960	4960	4960	4960	0
43	20230829	191900	665305995	4960	4960	4960	4960	0
44	20230829	191800	665305995	4960	4960	4960	4960	0
45	20230829	191700	665305995	4960	4960	4960	4960	0
46	20230829	191600	665305995	4960	4960	4960	4960	0
47	20230829	191500	665305995	4960	4960	4960	4960	0
48	20230829	191400	665305995	4960	4960	4960	4960	0
49	20230829	191300	665305995	4960	4960	4960	4960	0
50	20230829	191200	665305995	4960	4960	4960	4960	0
51	20230829	191100	665305995	4960	4960	4960	4960	0
52	20230829	191000	665305995	4960	4960	4960	4960	0
53	20230829	190900	665305995	4960	4960	4960	4960	0
54	20230829	190800	665305995	4960	4960	4960	4960	0
55	20230829	190700	665305995	4960	4960	4960	4960	0
56	20230829	190600	665305995	4960	4960	4960	4960	0
57	20230829	190500	665305995	4960	4960	4960	4960	0
58	20230829	190400	665305995	4960	4960	4960	4960	0
59	20230829	190300	665305995	4960	4960	4960	4960	0
60	20230829	190200	665305995	4960	4960	4960	4960	0
61	20230829	190100	665305995	4960	4960	4960	4960	0
62	20230829	190000	665305995	4960	4960	4960	4960	6688
63	20230829	185900	665305995	4960	4960	4960	4960	0
64	20230829	185800	665305995	4960	4960	4960	4960	0
65	20230829	185700	665305995	4960	4960	4960	4960	0
66	20230829	185600	665305995	4960	4960	4960	4960	0
67	20230829	185500	665305995	4960	4960	4960	4960	0
68	20230829	185400	665305995	4960	4960	4960	4960	0
69	20230829	185300	665305995	4960	4960	4960	4960	0
70	20230829	185200	665305995	4960	4960	4960	4960	0
71	20230829	185100	665305995	4960	4960	4960	4960	0
72	20230829	185000	665305995	4960	4960	4960	4960	0
73	20230829	184900	665305995	4960	4960	4960	4960	0
74	20230829	184800	665305995	4960	4960	4960	4960	0
75	20230829	184700	665305995	4960	4960	4960	4960	0
76	20230829	184600	665305995	4960	4960	4960	4960	0
77	20230829	184500	665305995	4960	4960	4960	4960	0
78	20230829	184400	665305995	4960	4960	4960	4960	0
79	20230829	184300	665305995	4960	4960	4960	4960	0
80	20230829	184200	665305995	4960	4960	4960	4960	0
81	20230829	184100	665305995	4960	4960	4960	4960	0
82	20230829	184000	665305995	4960	4960	4960	4960	0
83	20230829	183900	665305995	4960	4960	4960	4960	0
84	20230829	183800	665305995	4960	4960	4960	4960	0
85	20230829	183700	665305995	4960	4960	4960	4960	0
86	20230829	183600	665305995	4960	4960	4960	4960	0
87	20230829	183500	665305995	4960	4960	4960	4960	0
88	20230829	183400	665305995	4960	4960	4960	4960	0
89	20230829	183300	665305995	4960	4960	4960	4960	0
90	20230829	183200	665305995	4960	4960	4960	4960	0
91	20230829	183100	665305995	4960	4960	4960	4960	0
92	20230829	183000	665305995	4960	4960	4960	4960	6688
93	20230829	182900	665305995	4960	4960	4960	4960	0
94	20230829	182800	665305995	4960	4960	4960	4960	0
95	20230829	182700	665305995	4960	4960	4960	4960	0
96	20230829	182600	665305995	4960	4960	4960	4960	0
97	20230829	182500	665305995	4960	4960	4960	4960	0
98	20230829	182400	665305995	4960	4960	4960	4960	0
99	20230829	182300	665305995	4960	4960	4960	4960	0
100	20230829	182200	665305995	4960	4960	4960	4960	0
101	20230829	182100	665305995	4960	4960	4960	4960	0
102	20230829	182000	665305995	4960	4960	4960	4960	0
103	20230829	181900	665305995	4960	4960	4960	4960	0
104	20230829	181800	665305995	4960	4960	4960	4960	0
105	20230829	181700	665305995	4960	4960	4960	4960	0
106	20230829	181600	665305995	4960	4960	4960	4960	0
107	20230829	181500	665305995	4960	4960	4960	4960	0
108	20230829	181400	665305995	4960	4960	4960	4960	0
109	20230829	181300	665305995	4960	4960	4960	4960	0
110	20230829	181200	665305995	4960	4960	4960	4960	0
111	20230829	181100	665305995	4960	4960	4960	4960	0
112	20230829	181000	665305995	4960	4960	4960	4960	0
113	20230829	180900	665305995	4960	4960	4960	4960	0
114	20230829	180800	665305995	4960	4960	4960	4960	0
115	20230829	180700	665305995	4960	4960	4960	4960	0
116	20230829	180600	665305995	4960	4960	4960	4960	0
117	20230829	180500	665305995	4960	4960	4960	4960	0
118	20230829	180400	665305995	4960	4960	4960	4960	0
119	20230829	180300	665305995	4960	4960	4960	4960	0
120	20230829	180200	665305995	4960	4960	4960	4960	0
121	20230829	180100	665305995	4960	4960	4960	4960	0
122	20230829	180000	665305995	4960	4960	4960	4960	6688
123	20230829	175900	665305995	4960	4960	4960	4960	0
124	20230829	175800	665305995	4960	4960	4960	4960	0
125	20230829	175700	665305995	4960	4960	4960	4960	0
126	20230829	175600	665305995	4960	4960	4960	4960	0
127	20230829	175500	665305995	4960	4960	4960	4960	0
128	20230829	175400	665305995	4960	4960	4960	4960	0
129	20230829	175300	665305995	4960	4960	4960	4960	0
130	20230829	175200	665305995	4960	4960	4960	4960	0
131	20230829	175100	665305995	4960	4960	4960	4960	0
132	20230829	175000	665305995	4960	4960	4960	4960	0
133	20230829	174900	665305995	4960	4960	4960	4960	0
134	20230829	174800	665305995	4960	4960	4960	4960	0
135	20230829	174700	665305995	4960	4960	4960	4960	0
136	20230829	174600	665305995	4960	4960	4960	4960	0
137	20230829	174500	665305995	4960	4960	4960	4960	0
138	20230829	174400	665305995	4960	4960	4960	4960	0
139	20230829	174300	665305995	4960	4960	4960	4960	0
140	20230829	174200	665305995	4960	4960	4960	4960	0
141	20230829	174100	665305995	4960	4960	4960	4960	0
142	20230829	174000	665305995	4960	4960	4960	4960	0
143	20230829	173900	665305995	4960	4960	4960	4960	0
144	20230829	173800	665305995	4960	4960	4960	4960	0
145	20230829	173700	665305995	4960	4960	4960	4960	0
146	20230829	173600	665305995	4960	4960	4960	4960	0
147	20230829	173500	665305995	4960	4960	4960	4960	0
148	20230829	173400	665305995	4960	4960	4960	4960	0
149	20230829	173300	665305995	4960	4960	4960	4960	0
150	20230829	173200	665305995	4960	4960	4960	4960	0
151	20230829	173100	665305995	4960	4960	4960	4960	0
152	20230829	173000	665305995	4960	4960	4960	4960	6688
153	20230829	172900	665305995	4960	4960	4960	4960	0
154	20230829	172800	665305995	4960	4960	4960	4960	0
155	20230829	172700	665305995	4960	4960	4960	4960	0
156	20230829	172600	665305995	4960	4960	4960	4960	0
157	20230829	172500	665305995	4960	4960	4960	4960	0
158	20230829	172400	665305995	4960	4960	4960	4960	0
159	20230829	172300	665305995	4960	4960	4960	4960	0
160	20230829	172200	665305995	4960	4960	4960	4960	0
161	20230829	172100	665305995	4960	4960	4960	4960	0
162	20230829	172000	665305995	4960	4960	4960	4960	0
163	20230829	171900	665305995	4960	4960	4960	4960	0
164	20230829	171800	665305995	4960	4960	4960	4960	0
165	20230829	171700	665305995	4960	4960	4960	4960	0
166	20230829	171600	665305995	4960	4960	4960	4960	0
167	20230829	171500	665305995	4960	4960	4960	4960	0
168	20230829	171400	665305995	4960	4960	4960	4960	0
169	20230829	171300	665305995	4960	4960	4960	4960	0
170	20230829	171200	665305995	4960	4960	4960	4960	0
171	20230829	171100	665305995	4960	4960	4960	4960	0
172	20230829	171000	665305995	4960	4960	4960	4960	0
173	20230829	170900	665305995	4960	4960	4960	4960	0
174	20230829	170800	665305995	4960	4960	4960	4960	0
175	20230829	170700	665305995	4960	4960	4960	4960	0
176	20230829	170600	665305995	4960	4960	4960	4960	0
177	20230829	170500	665305995	4960	4960	4960	4960	0
178	20230829	170400	665305995	4960	4960	4960	4960	0
179	20230829	170300	665305995	4960	4960	4960	4960	0
180	20230829	170200	665305995	4960	4960	4960	4960	0
181	20230829	170100	665305995	4960	4960	4960	4960	0
182	20230829	170000	665305995	4960	4960	4960	4960	6688
183	20230829	165900	665305995	4960	4960	4960	4960	0
184	20230829	165800	665305995	4960	4960	4960	4960	0
185	20230829	165700	665305995	4960	4960	4960	4960	0
186	20230829	165600	665305995	4960	4960	4960	4960	0
187	20230829	165500	665305995	4960	4960	4960	4960	0
188	20230829	165400	665305995	4960	4960	4960	4960	0
189	20230829	165300	665305995	4960	4960	4960	4960	0
190	20230829	165200	665305995	4960	4960	4960	4960	0
191	20230829	165100	665305995	4960	4960	4960	4960	0
192	20230829	165000	665305995	4960	4960	4960	4960	0
193	20230829	164900	665305995	4960	4960	4960	4960	0
194	20230829	164800	665305995	4960	4960	4960	4960	0
195	20230829	164700	665305995	4960	4960	4960	4960	0
196	20230829	164600	665305995	4960	4960	4960	4960	0
197	20230829	164500	665305995	4960	4960	4960	4960	0
198	20230829	164400	665305995	4960	4960	4960	4960	0
199	20230829	164300	665305995	4960	4960	4960	4960	0
200	20230829	164200	665305995	4960	4960	4960	4960	0
201	20230829	164100	665305995	4960	4960	4960	4960	0
202	20230829	164000	665305995	4960	4960	4960	4960	0
203	20230829	163900	665305995	4960	4960	4960	4960	0
204	20230829	163800	665305995	4960	4960	4960	4960	0
205	20230829	163700	665305995	4960	4960	4960	4960	0
206	20230829	163600	665305995	4960	4960	4960	4960	0
207	20230829	163500	665305995	4960	4960	4960	4960	0
208	20230829	163400	665305995	4960	4960	4960	4960	0
209	20230829	163300	665305995	4960	4960	4960	4960	0
210	20230829	163200	665305995	4960	4960	4960	4960	0
211	20230829	163100	665305995	4960	4960	4960	4960	0
212	20230829	163000	665305995	4960	4960	4960	4960	6688
213	20230829	162900	665305995	4960	4960	4960	4960	0
214	20230829	162800	665305995	4960	4960	4960	4960	0
215	20230829	162700	665305995	4960	4960	4960	4960	0
216	20230829	162600	665305995	4960	4960	4960	4960	0
217	20230829	162500	665305995	4960	4960	4960	4960	0
218	20230829	162400	665305995	4960	4960	4960	4960	0
219	20230829	162300	665305995	4960	4960	4960	4960	0
220	20230829	162200	665305995	4960	4960	4960	4960	0
221	20230829	162100	665305995	4960	4960	4960	4960	0
222	20230829	162000	665305995	4960	4960	4960	4960	0
223	20230829	161900	665305995	4960	4960	4960	4960	0
224	20230829	161800	665305995	4960	4960	4960	4960	0
225	20230829	161700	665305995	4960	4960	4960	4960	0
226	20230829	161600	665305995	4960	4960	4960	4960	0
227	20230829	161500	665305995	4960	4960	4960	4960	0
228	20230829	161400	665305995	4960	4960	4960	4960	0
229	20230829	161300	665305995	4960	4960	4960	4960	0
230	20230829	161200	665305995	4960	4960	4960	4960	0
231	20230829	161100	665305995	4960	4960	4960	4960	0
232	20230829	161000	665305995	4960	4960	4960	4960	0
233	20230829	160900	665305995	4960	4960	4960	4960	0
234	20230829	160800	665305995	4960	4960	4960	4960	0
235	20230829	160700	665305995	4960	4960	4960	4960	0
236	20230829	160600	665305995	4960	4960	4960	4960	0
237	20230829	160500	665305995	4960	4960	4960	4960	0
238	20230829	160400	665305995	4960	4960	4960	4960	0
239	20230829	160300	665305995	4960	4960	4960	4960	0
240	20230829	160200	665305995	4960	4960	4960	4960	0
241	20230829	160100	665305995	4960	4960	4960	4960	0
242	20230829	160000	665305995	4960	4960	4960	4960	6688
243	20230829	155900	665305995	4960	4960	4960	4960	0
244	20230829	155800	665305995	4960	4960	4960	4960	0
245	20230829	155700	665305995	4960	4960	4960	4960	0
246	20230829	155600	665305995	4960	4960	4960	4960	0
247	20230829	155500	665305995	4960	4960	4960	4960	0
248	20230829	155400	665305995	4960	4960	4960	4960	0
249	20230829	155300	665305995	4960	4960	4960	4960	0
250	20230829	155200	665305995	4960	4960	4960	4960	0
251	20230829	155100	665305995	4960	4960	4960	4960	0
252	20230829	155000	665305995	4960	4960	4960	4960	0
253	20230829	154900	665305995	4960	4960	4960	4960	0
254	20230829	154800	665305995	4960	4960	4960	4960	0
255	20230829	154700	665305995	4960	4960	4960	4960	0
256	20230829	154600	665305995	4960	4960	4960	4960	0
257	20230829	154500	665305995	4960	4960	4960	4960	0
258	20230829	154400	665305995	4960	4960	4960	4960	0
259	20230829	154300	665305995	4960	4960	4960	4960	0
260	20230829	154200	665305995	4960	4960	4960	4960	0
261	20230829	154100	665305995	4960	4960	4960	4960	0
262	20230829	154000	665305995	4960	4960	4960	4960	0
263	20230829	153900	665305995	4960	4960	4960	4960	0
264	20230829	153800	665305995	4960	4960	4960	4960	0
265	20230829	153700	665305995	4960	4960	4960	4960	0
266	20230829	153600	665305995	4960	4960	4960	4960	0
267	20230829	153500	665305995	4960	4960	4960	4960	0
268	20230829	153400	665305995	4960	4960	4960	4960	0
269	20230829	153300	665305995	4960	4960	4960	4960	0
270	20230829	153200	665305995	4960	4960	4960	4960	0
271	20230829	153100	665305995	4960	4960	4960	4960	0
272	20230829	153000	665305995	4960	4960	4960	4960	13376
273	20230829	152900	632133515	4985	4985	4985	4985	0
274	20230829	152800	632133515	4985	4985	4985	4985	0
275	20230829	152700	632133515	4985	4985	4985	4985	0
276	20230829	152600	632133515	4985	4985	4985	4985	0
277	20230829	152500	632133515	4985	4985	4985	4985	0
278	20230829	152400	632133515	4985	4985	4985	4985	0
279	20230829	152300	632133515	4985	4985	4985	4985	0
280	20230829	152200	632133515	4985	4985	4985	4985	0
281	20230829	152100	632133515	4985	4985	4985	4985	0
282	20230829	152000	632133515	4985	4985	4985	4985	0
283	20230829	151900	632133515	4985	4980	4985	4975	130
284	20230829	151800	631486575	4985	4980	4985	4980	135
285	20230829	151700	630814195	4985	4985	4985	4980	410
286	20230829	151600	628771070	4985	4985	4985	4985	1
287	20230829	151500	628766085	4985	4985	4985	4985	32
288	20230829	151400	628606565	4985	4980	4985	4980	47
289	20230829	151300	628372455	4985	4985	4985	4980	40
290	20230829	151200	628173225	4980	4980	4985	4975	892
291	20230829	151100	623730460	4980	4980	4980	4975	42
292	20230829	151000	623521305	4985	4980	4985	4980	115
293	20230829	150900	622948600	4985	4985	4985	4985	0
294	20230829	150800	622948600	4985	4975	4985	4975	2
295	20230829	150700	622938640	4985	4980	4985	4975	12
296	20230829	150600	622878925	4985	4975	4985	4975	31
297	20230829	150500	622724690	4975	4975	4975	4975	0
298	20230829	150400	622724690	4975	4980	4980	4975	610
299	20230829	150300	619688295	4985	4985	4985	4985	0
300	20230829	150200	619688295	4985	4985	4985	4985	356
301	20230829	150100	617913635	4990	4990	4990	4990	0
302	20230829	150000	617913635	4990	4990	4990	4985	504
303	20230829	145900	615398680	4990	4985	4990	4985	64
304	20230829	145800	615079370	4990	4990	4990	4990	0
305	20230829	145700	615079370	4990	4990	4990	4990	2
306	20230829	145600	615069390	4985	4985	4985	4985	606
307	20230829	145500	612048480	4990	4990	4990	4990	0
308	20230829	145400	612048480	4990	4990	4990	4990	0
309	20230829	145300	612048480	4990	4990	4990	4990	1
310	20230829	145200	612043490	4985	4985	4985	4985	0
311	20230829	145100	612043490	4985	4985	4985	4985	1702
312	20230829	145000	603559020	4980	4980	4980	4980	0
313	20230829	144900	603559020	4980	4980	4985	4980	2760
314	20230829	144800	589814120	4975	4975	4975	4975	0
315	20230829	144700	589814120	4975	4975	4975	4975	364
316	20230829	144600	588003220	4975	4975	4975	4975	0
317	20230829	144500	588003220	4975	4975	4975	4975	0
318	20230829	144400	588003220	4975	4975	4975	4975	3
319	20230829	144300	587988295	4970	4975	4975	4970	43
320	20230829	144200	587774570	4970	4975	4975	4970	108
321	20230829	144100	587237770	4975	4975	4975	4975	4
322	20230829	144000	587217870	4975	4975	4975	4975	3
323	20230829	143900	587202945	4975	4975	4975	4975	11
324	20230829	143800	587148220	4975	4975	4975	4975	2
325	20230829	143700	587138270	4975	4975	4975	4975	1
326	20230829	143600	587133295	4975	4975	4975	4970	355
327	20230829	143500	585367445	4975	4970	4980	4970	304
328	20230829	143400	583855040	4975	4975	4975	4975	499
329	20230829	143300	581372515	4975	4975	4975	4975	259
330	20230829	143200	580083990	4975	4975	4975	4975	20
331	20230829	143100	579984490	4975	4975	4975	4975	40
332	20230829	143000	579785490	4975	4975	4975	4975	11
333	20230829	142900	579730765	4975	4975	4975	4975	5
334	20230829	142800	579705890	4975	4975	4975	4975	50
335	20230829	142700	579457140	4975	4975	4975	4975	0
336	20230829	142600	579457140	4975	4965	4975	4965	953
337	20230829	142500	574723495	4960	4960	4960	4960	801
338	20230829	142400	570750535	4965	4960	4965	4960	12
339	20230829	142300	570691005	4965	4965	4965	4965	10
340	20230829	142200	570641355	4965	4965	4965	4965	1
341	20230829	142100	570636390	4965	4955	4965	4955	206
342	20230829	142000	569615615	4970	4965	4970	4965	51
343	20230829	141900	569362395	4970	4960	4970	4960	992
344	20230829	141800	564442055	4970	4970	4970	4970	0
345	20230829	141700	564442055	4970	4970	4970	4970	0
346	20230829	141600	564442055	4970	4970	4970	4970	0
347	20230829	141500	564442055	4970	4970	4970	4970	2
348	20230829	141400	564432115	4970	4965	4970	4965	493
349	20230829	141300	561982905	4970	4970	4970	4970	0
350	20230829	141200	561982905	4970	4970	4970	4970	2
351	20230829	141100	561972965	4970	4970	4970	4970	0
352	20230829	141000	561972965	4970	4960	4970	4960	101
353	20230829	140900	561471995	4970	4965	4970	4950	5045
354	20230829	140800	536482005	4965	4950	4965	4940	1634
355	20230829	140700	528384310	4960	4960	4960	4960	0
356	20230829	140600	528384310	4960	4950	4960	4950	101
357	20230829	140500	527884350	4960	4960	4960	4960	1
358	20230829	140400	527879390	4960	4955	4960	4955	537
359	20230829	140300	525215945	4955	4955	4955	4955	618
360	20230829	140200	522153755	4955	4955	4955	4955	3
361	20230829	140100	522138890	4955	4955	4955	4955	21
362	20230829	140000	522034835	4955	4955	4955	4955	0
363	20230829	135900	522034835	4955	4955	4955	4955	0
364	20230829	135800	522034835	4955	4955	4955	4955	2
365	20230829	135700	522024925	4955	4955	4955	4955	0
366	20230829	135600	522024925	4955	4955	4955	4955	0
367	20230829	135500	522024925	4955	4955	4955	4955	50
368	20230829	135400	521777175	4955	4950	4955	4950	809
369	20230829	135300	517772610	4950	4950	4950	4950	100
370	20230829	135200	517277610	4950	4950	4950	4950	0
371	20230829	135100	517277610	4950	4950	4950	4950	842
372	20230829	135000	513109710	4945	4945	4945	4945	267
373	20230829	134900	511789395	4945	4945	4945	4945	734
374	20230829	134800	508159765	4955	4955	4955	4955	0
375	20230829	134700	508159765	4955	4955	4955	4955	0
376	20230829	134600	508159765	4955	4955	4955	4955	0
377	20230829	134500	508159765	4955	4955	4955	4955	6
378	20230829	134400	508130035	4955	4955	4955	4955	0
379	20230829	134300	508130035	4955	4955	4955	4955	0
380	20230829	134200	508130035	4955	4955	4955	4955	208
381	20230829	134100	507099395	4960	4960	4960	4960	96
382	20230829	134000	506623235	4960	4950	4960	4950	233
383	20230829	133900	505469835	4960	4960	4960	4960	0
384	20230829	133800	505469835	4960	4960	4960	4960	0
385	20230829	133700	505469835	4960	4960	4960	4960	0
386	20230829	133600	505469835	4960	4960	4960	4960	0
387	20230829	133500	505469835	4960	4940	4960	4940	2002
388	20230829	133400	495579915	4940	4965	4965	4940	4001
389	20230829	133300	475773080	4960	4960	4960	4960	343
390	20230829	133200	474071800	4960	4960	4960	4960	2
391	20230829	133100	474061880	4960	4960	4960	4960	1
392	20230829	133000	474056920	4960	4965	4965	4960	1028
393	20230829	132900	468958035	4965	4965	4965	4965	775
394	20230829	132800	465110160	4970	4970	4970	4970	21
395	20230829	132700	465005790	4970	4970	4970	4970	0
396	20230829	132600	465005790	4970	4970	4970	4970	1
397	20230829	132500	465000820	4965	4965	4965	4965	0
398	20230829	132400	465000820	4965	4965	4965	4965	100
399	20230829	132300	464504320	4965	4965	4965	4965	0
400	20230829	132200	464504320	4965	4965	4965	4965	225
401	20230829	132100	463387195	4970	4970	4970	4965	84
402	20230829	132000	462970115	4965	4970	4970	4965	828
403	20230829	131900	458855240	4975	4975	4975	4975	2
404	20230829	131800	458845290	4975	4975	4975	4975	0
405	20230829	131700	458845290	4975	4970	4975	4970	265
406	20230829	131600	457528235	4970	4970	4970	4970	0
407	20230829	131500	457528235	4970	4970	4970	4970	10
408	20230829	131400	457478535	4970	4965	4970	4965	310
409	20230829	131300	455939380	4975	4975	4975	4975	0
410	20230829	131200	455939380	4975	4975	4975	4975	0
411	20230829	131100	455939380	4975	4975	4975	4975	21
412	20230829	131000	455834905	4975	4975	4975	4970	383
413	20230829	130900	453929485	4975	4965	4975	4965	62
414	20230829	130800	453621225	4965	4965	4965	4965	0
415	20230829	130700	453621225	4965	4965	4965	4965	0
416	20230829	130600	453621225	4965	4970	4975	4965	14
417	20230829	130500	453551700	4975	4975	4975	4965	2354
418	20230829	130400	441854585	4980	4980	4980	4980	0
419	20230829	130300	441854585	4980	4980	4980	4980	1
420	20230829	130200	441849605	4980	4980	4980	4980	44
421	20230829	130100	441630485	4980	4980	4980	4980	0
422	20230829	130000	441630485	4980	4980	4980	4980	4
423	20230829	125900	441610565	4980	4980	4980	4980	0
424	20230829	125800	441610565	4980	4980	4980	4980	0
425	20230829	125700	441610565	4980	4980	4980	4980	0
426	20230829	125600	441610565	4980	4975	4980	4975	119
427	20230829	125500	441017995	4980	4980	4980	4980	0
428	20230829	125400	441017995	4980	4980	4980	4980	0
429	20230829	125300	441017995	4980	4980	4980	4980	0
430	20230829	125200	441017995	4980	4980	4980	4980	1000
431	20230829	125100	436037995	4980	4980	4980	4980	10
432	20230829	125000	435988195	4980	4980	4980	4980	0
433	20230829	124900	435988195	4980	4980	4980	4980	0
434	20230829	124800	435988195	4980	4980	4980	4980	0
435	20230829	124700	435988195	4980	4980	4980	4980	2
436	20230829	124600	435978235	4980	4975	4980	4975	37
437	20230829	124500	435794150	4980	4980	4980	4980	0
438	20230829	124400	435794150	4980	4980	4980	4980	0
439	20230829	124300	435794150	4980	4975	4980	4975	230
440	20230829	124200	434649895	4970	4970	4970	4970	0
441	20230829	124100	434649895	4970	4970	4970	4970	18
442	20230829	124000	434560435	4975	4975	4975	4975	1
443	20230829	123900	434555460	4975	4975	4975	4975	200
444	20230829	123800	433560460	4975	4975	4975	4975	20
445	20230829	123700	433460960	4975	4980	4980	4975	4
446	20230829	123600	433441045	4975	4975	4975	4975	1329
447	20230829	123500	426829270	4980	4980	4980	4980	6
448	20230829	123400	426799390	4980	4980	4980	4980	0
449	20230829	123300	426799390	4980	4975	4980	4975	2009
450	20230829	123200	416794575	4980	4975	4980	4970	23
451	20230829	123100	416680195	4970	4970	4970	4970	1
452	20230829	123000	416675225	4975	4975	4975	4975	1
453	20230829	122900	416670250	4975	4975	4975	4975	129
454	20230829	122800	416028475	4975	4975	4975	4975	0
455	20230829	122700	416028475	4975	4975	4975	4975	19
456	20230829	122600	415933950	4975	4975	4975	4975	181
457	20230829	122500	415033475	4975	4975	4975	4975	227
458	20230829	122400	413904150	4975	4975	4975	4975	0
459	20230829	122300	413904150	4975	4975	4975	4975	1
460	20230829	122200	413899175	4975	4975	4975	4975	0
461	20230829	122100	413899175	4975	4975	4975	4975	0
462	20230829	122000	413899175	4975	4975	4975	4975	0
463	20230829	121900	413899175	4975	4975	4975	4975	0
464	20230829	121800	413899175	4975	4975	4975	4975	0
465	20230829	121700	413899175	4975	4975	4975	4975	0
466	20230829	121600	413899175	4975	4975	4975	4975	32
467	20230829	121500	413739975	4975	4975	4975	4975	7
468	20230829	121400	413705150	4970	4970	4970	4970	100
469	20230829	121300	413208150	4970	4975	4975	4970	2
470	20230829	121200	413198205	4985	4985	4985	4985	0
471	20230829	121100	413198205	4985	4985	4985	4985	0
472	20230829	121000	413198205	4985	4985	4985	4985	0
473	20230829	120900	413198205	4985	4985	4985	4985	101
474	20230829	120800	412694720	4980	4975	4980	4975	800
475	20230829	120700	408711715	4970	4970	4970	4970	11
476	20230829	120600	408657045	4970	4980	4980	4970	2028
477	20230829	120500	398572545	4980	4980	4980	4980	0
478	20230829	120400	398572545	4980	4980	4980	4980	803
479	20230829	120300	394573605	4980	4980	4980	4980	5
480	20230829	120200	394548705	4985	4980	4985	4980	11
481	20230829	120100	394493920	4985	4985	4985	4985	0
482	20230829	120000	394493920	4985	4985	4985	4985	100
483	20230829	115900	393995420	4985	4980	4985	4980	96
484	20230829	115800	393517335	4980	4980	4980	4980	63
485	20230829	115700	393203595	4980	4980	4980	4980	0
486	20230829	115600	393203595	4980	4980	4980	4980	253
487	20230829	115500	391943655	4985	4980	4985	4980	193
488	20230829	115400	390982505	4985	4985	4985	4985	0
489	20230829	115300	390982505	4985	4985	4985	4985	0
490	20230829	115200	390982505	4985	4985	4985	4985	10
491	20230829	115100	390932655	4985	4985	4985	4985	0
492	20230829	115000	390932655	4985	4985	4985	4985	0
493	20230829	114900	390932655	4985	4985	4985	4985	1
494	20230829	114800	390927670	4985	4985	4985	4985	2
495	20230829	114700	390917700	4975	4975	4975	4975	0
496	20230829	114600	390917700	4975	4975	4975	4975	0
497	20230829	114500	390917700	4975	4975	4975	4975	0
498	20230829	114400	390917700	4975	4975	4975	4975	1
499	20230829	114300	390912725	4985	4985	4985	4985	0
500	20230829	114200	390912725	4985	4980	4985	4970	253
501	20230829	114100	389654040	4975	4985	4985	4975	619
502	20230829	114000	386570920	4985	4985	4985	4985	0
503	20230829	113900	386570920	4985	4980	4985	4980	277
504	20230829	113800	385191455	4980	4980	4980	4980	2
505	20230829	113700	385181495	4980	4980	4980	4980	0
506	20230829	113600	385181495	4980	4980	4980	4975	6
507	20230829	113500	385151635	4980	4980	4980	4980	255
508	20230829	113400	383881735	4980	4980	4980	4980	745
509	20230829	113300	380171635	4980	4975	4980	4975	101
510	20230829	113200	379669155	4970	4970	4970	4970	95
511	20230829	113100	379197005	4970	4970	4970	4970	5
512	20230829	113000	379172155	4970	4970	4970	4970	0
513	20230829	112900	379172155	4970	4970	4970	4970	0
514	20230829	112800	379172155	4970	4970	4970	4970	650
515	20230829	112700	375941655	4980	4980	4980	4980	60
516	20230829	112600	375642855	4970	4970	4970	4970	0
517	20230829	112500	375642855	4970	4970	4970	4970	0
518	20230829	112400	375642855	4970	4970	4970	4970	350
519	20230829	112300	373903355	4970	4970	4970	4970	0
520	20230829	112200	373903355	4970	4970	4970	4970	176
521	20230829	112100	373028635	4970	4970	4970	4970	689
522	20230829	112000	369604305	4970	4970	4970	4970	574
523	20230829	111900	366751525	4970	4970	4970	4970	603
524	20230829	111800	363754615	4970	4970	4970	4970	21
525	20230829	111700	363650245	4960	4960	4960	4960	0
526	20230829	111600	363650245	4960	4960	4960	4960	0
527	20230829	111500	363650245	4960	4960	4960	4960	0
528	20230829	111400	363650245	4960	4960	4960	4960	0
529	20230829	111300	363650245	4960	4960	4960	4960	0
530	20230829	111200	363650245	4960	4960	4960	4960	0
531	20230829	111100	363650245	4960	4960	4960	4960	0
532	20230829	111000	363650245	4960	4975	4975	4960	350
533	20230829	110900	361914210	4980	4980	4980	4980	0
534	20230829	110800	361914210	4980	4980	4980	4980	4
535	20230829	110700	361894290	4965	4965	4965	4965	6
536	20230829	110600	361864500	4960	4960	4960	4960	0
537	20230829	110500	361864500	4960	4960	4960	4960	0
538	20230829	110400	361864500	4960	4960	4960	4960	60
539	20230829	110300	361566900	4960	4960	4960	4960	0
540	20230829	110200	361566900	4960	4960	4960	4960	0
541	20230829	110100	361566900	4960	4965	4965	4960	103
542	20230829	110000	361055760	4965	4980	4980	4965	51
543	20230829	105900	360802440	4965	4970	4970	4965	6
544	20230829	105800	360772645	4980	4980	4980	4980	825
545	20230829	105700	356664145	4955	4955	4955	4955	0
546	20230829	105600	356664145	4955	4955	4955	4955	0
547	20230829	105500	356664145	4955	4955	4955	4955	0
548	20230829	105400	356664145	4955	4965	4965	4955	97
549	20230829	105300	356182845	4975	4975	4975	4975	30
550	20230829	105200	356033595	4975	4965	4975	4965	926
551	20230829	105100	351427745	4965	4965	4965	4965	0
552	20230829	105000	351427745	4965	4970	4970	4965	39
553	20230829	104900	351234100	4975	4975	4975	4975	0
554	20230829	104800	351234100	4975	4975	4975	4975	20
555	20230829	104700	351134600	4965	4965	4965	4965	0
556	20230829	104600	351134600	4965	4965	4965	4965	700
557	20230829	104500	347659100	4960	4970	4970	4960	1207
558	20230829	104400	341667005	4970	4975	4975	4970	148
559	20230829	104300	340931375	4975	4980	4980	4975	66
560	20230829	104200	340602875	4980	4980	4980	4980	29
561	20230829	104100	340458455	4975	4975	4975	4975	7
562	20230829	104000	340423630	4970	4970	4970	4965	542
563	20230829	103900	337729895	4970	4975	4975	4970	368
564	20230829	103800	335899100	4980	4980	4980	4975	198
565	20230829	103700	334913180	4980	4980	4980	4980	14
566	20230829	103600	334843460	4990	4990	4990	4990	824
567	20230829	103500	330731700	4980	4980	4980	4980	1
568	20230829	103400	330726720	4990	4985	4990	4985	701
569	20230829	103300	327228905	4985	4980	4985	4975	124
570	20230829	103200	326611470	4980	4980	4980	4980	5
571	20230829	103100	326586570	4985	4985	4985	4985	2
572	20230829	103000	326576600	4990	4990	4990	4990	8
573	20230829	102900	326536680	4975	4975	4975	4975	0
574	20230829	102800	326536680	4975	4990	4990	4975	1321
575	20230829	102700	319950095	4990	4980	4990	4980	2531
576	20230829	102600	307331060	4980	4980	4980	4980	3
577	20230829	102500	307316120	4975	4975	4975	4975	12
578	20230829	102400	307256420	4985	4985	4985	4985	0
579	20230829	102300	307256420	4985	4985	4985	4985	123
580	20230829	102200	306643265	4985	4985	4985	4985	274
581	20230829	102100	305277375	4985	4985	4985	4985	0
582	20230829	102000	305277375	4985	4990	4990	4985	561
583	20230829	101900	302478485	4990	4985	4990	4985	158
584	20230829	101800	301690380	4985	4985	4985	4985	320
585	20230829	101700	300095180	4985	4985	4985	4985	5
586	20230829	101600	300070255	4975	4975	4975	4975	41
587	20230829	101500	299866280	4975	4990	4990	4975	12
588	20230829	101400	299806425	4990	4990	4990	4990	247
589	20230829	101300	298573895	4990	4985	4990	4985	1054
590	20230829	101200	293318095	4980	4980	4980	4980	530
591	20230829	101100	290678695	4980	4975	4980	4975	86
592	20230829	101000	290250670	4975	4975	4975	4975	4
593	20230829	100900	290230770	4980	4980	4980	4980	2
594	20230829	100800	290220810	4980	4975	4980	4975	147
595	20230829	100700	289489450	4975	4975	4975	4970	98
596	20230829	100600	289002150	4980	4985	4985	4970	208
597	20230829	100500	287968355	4980	4975	4980	4975	2186
598	20230829	100400	277087935	4975	4970	4975	4970	13
599	20230829	100300	277023320	4965	4970	4975	4950	434
600	20230829	100200	274869085	4975	4970	4975	4970	1267
601	20230829	100100	268567090	4970	4970	4970	4970	400
602	20230829	100000	266579090	4970	4970	4970	4970	0
603	20230829	095900	266579090	4970	4970	4970	4970	1217
604	20230829	095800	260530600	4970	4970	4975	4965	1759
605	20230829	095700	251788410	4970	4970	4970	4970	3
606	20230829	095600	251773500	4970	4970	4970	4970	1468
607	20230829	095500	244477540	4975	4960	4975	4960	1975
608	20230829	095400	234661800	4970	4960	4970	4960	2762
609	20230829	095300	220957365	4960	4960	4960	4960	1
610	20230829	095200	220952405	4960	4960	4960	4960	0
611	20230829	095100	220952405	4960	4955	4960	4955	676
612	20230829	095000	217602415	4955	4955	4955	4955	812
613	20230829	094900	213578955	4955	4950	4955	4950	2426
614	20230829	094800	201570250	4950	4950	4950	4950	1
615	20230829	094700	201565300	4940	4940	4950	4940	52
616	20230829	094600	201308410	4950	4950	4950	4950	0
617	20230829	094500	201308410	4950	4950	4950	4935	710
618	20230829	094400	197795410	4935	4945	4950	4935	541
619	20230829	094300	195121400	4950	4945	4955	4945	668
620	20230829	094200	191815295	4955	4945	4955	4940	2322
621	20230829	094100	180328900	4945	4950	4950	4940	664
622	20230829	094000	177044570	4945	4935	4945	4935	4102
623	20230829	093900	156783335	4935	4920	4935	4920	10
624	20230829	093800	156734120	4930	4920	4930	4920	1909
625	20230829	093700	147332130	4920	4915	4920	4910	614
626	20230829	093600	144315420	4920	4920	4920	4920	704
627	20230829	093500	140851740	4920	4925	4930	4920	1137
628	20230829	093400	135257310	4925	4925	4925	4925	150
629	20230829	093300	134518560	4930	4930	4930	4930	111
630	20230829	093200	133971330	4930	4915	4930	4915	1254
631	20230829	093100	127800870	4920	4915	4920	4915	221
632	20230829	093000	126714530	4915	4915	4915	4915	16
633	20230829	092900	126635890	4915	4920	4920	4915	12
634	20230829	092800	126576855	4920	4910	4920	4905	883
635	20230829	092700	122244650	4910	4920	4920	4910	666
636	20230829	092600	118970985	4925	4925	4925	4925	1
637	20230829	092500	118966060	4925	4925	4925	4925	0
638	20230829	092400	118966060	4925	4925	4925	4925	191
639	20230829	092300	118025385	4930	4930	4930	4930	1
640	20230829	092200	118020455	4930	4930	4930	4930	0
641	20230829	092100	118020455	4930	4930	4930	4930	0
642	20230829	092000	118020455	4930	4930	4930	4930	12
643	20230829	091900	117961295	4935	4920	4935	4900	2004
644	20230829	091800	108104250	4930	4930	4930	4915	145
645	20230829	091700	107391140	4930	4920	4930	4915	567
646	20230829	091600	104601495	4930	4930	4930	4920	653
647	20230829	091500	101388200	4935	4930	4940	4925	254
648	20230829	091400	100137090	4940	4940	4940	4925	428
649	20230829	091300	98022785	4950	4950	4950	4940	104
650	20230829	091200	97507995	4940	4945	4955	4940	7
651	20230829	091100	97473380	4955	4935	4960	4925	7617
652	20230829	091000	59818545	4935	4930	4935	4925	18
653	20230829	090900	59729795	4925	4925	4930	4925	207
654	20230829	090800	58710295	4935	4935	4935	4935	86
655	20230829	090700	58285885	4935	4935	4935	4925	250
656	20230829	090600	57052145	4920	4930	4935	4915	963
657	20230829	090500	52317065	4945	4895	4945	4895	4121
658	20230829	090400	32002695	4895	4910	4910	4890	2116
659	20230829	090300	21642245	4915	4915	4915	4915	41
660	20230829	090200	21440730	4915	4920	4920	4915	34
661	20230829	090100	21273595	4920	4920	4925	4910	696
662	20230829	090000	17849595	4920	4910	4920	4910	3635