KissMeData/128660/min/candle-20230830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230830	200300	167707080	4165	4165	4165	4165	659
3	20230830	200200	167707080	4165	4165	4165	4165	0
4	20230830	200100	167707080	4165	4165	4165	4165	0
5	20230830	200000	167707080	4165	4165	4165	4165	0
6	20230830	195900	167707080	4165	4165	4165	4165	0
7	20230830	195800	167707080	4165	4165	4165	4165	0
8	20230830	195700	167707080	4165	4165	4165	4165	0
9	20230830	195600	167707080	4165	4165	4165	4165	0
10	20230830	195500	167707080	4165	4165	4165	4165	0
11	20230830	195400	167707080	4165	4165	4165	4165	0
12	20230830	195300	167707080	4165	4165	4165	4165	0
13	20230830	195200	167707080	4165	4165	4165	4165	0
14	20230830	195100	167707080	4165	4165	4165	4165	0
15	20230830	195000	167707080	4165	4165	4165	4165	0
16	20230830	194900	167707080	4165	4165	4165	4165	0
17	20230830	194800	167707080	4165	4165	4165	4165	0
18	20230830	194700	167707080	4165	4165	4165	4165	0
19	20230830	194600	167707080	4165	4165	4165	4165	0
20	20230830	194500	167707080	4165	4165	4165	4165	0
21	20230830	194400	167707080	4165	4165	4165	4165	0
22	20230830	194300	167707080	4165	4165	4165	4165	0
23	20230830	194200	167707080	4165	4165	4165	4165	0
24	20230830	194100	167707080	4165	4165	4165	4165	0
25	20230830	194000	167707080	4165	4165	4165	4165	0
26	20230830	193900	167707080	4165	4165	4165	4165	0
27	20230830	193800	167707080	4165	4165	4165	4165	0
28	20230830	193700	167707080	4165	4165	4165	4165	0
29	20230830	193600	167707080	4165	4165	4165	4165	0
30	20230830	193500	167707080	4165	4165	4165	4165	0
31	20230830	193400	167707080	4165	4165	4165	4165	0
32	20230830	193300	167707080	4165	4165	4165	4165	659
33	20230830	193200	167707080	4165	4165	4165	4165	0
34	20230830	193100	167707080	4165	4165	4165	4165	0
35	20230830	193000	167707080	4165	4165	4165	4165	0
36	20230830	192900	167707080	4165	4165	4165	4165	0
37	20230830	192800	167707080	4165	4165	4165	4165	0
38	20230830	192700	167707080	4165	4165	4165	4165	0
39	20230830	192600	167707080	4165	4165	4165	4165	0
40	20230830	192500	167707080	4165	4165	4165	4165	0
41	20230830	192400	167707080	4165	4165	4165	4165	0
42	20230830	192300	167707080	4165	4165	4165	4165	0
43	20230830	192200	167707080	4165	4165	4165	4165	0
44	20230830	192100	167707080	4165	4165	4165	4165	0
45	20230830	192000	167707080	4165	4165	4165	4165	0
46	20230830	191900	167707080	4165	4165	4165	4165	0
47	20230830	191800	167707080	4165	4165	4165	4165	0
48	20230830	191700	167707080	4165	4165	4165	4165	0
49	20230830	191600	167707080	4165	4165	4165	4165	0
50	20230830	191500	167707080	4165	4165	4165	4165	0
51	20230830	191400	167707080	4165	4165	4165	4165	0
52	20230830	191300	167707080	4165	4165	4165	4165	0
53	20230830	191200	167707080	4165	4165	4165	4165	0
54	20230830	191100	167707080	4165	4165	4165	4165	0
55	20230830	191000	167707080	4165	4165	4165	4165	0
56	20230830	190900	167707080	4165	4165	4165	4165	0
57	20230830	190800	167707080	4165	4165	4165	4165	0
58	20230830	190700	167707080	4165	4165	4165	4165	0
59	20230830	190600	167707080	4165	4165	4165	4165	0
60	20230830	190500	167707080	4165	4165	4165	4165	0
61	20230830	190400	167707080	4165	4165	4165	4165	0
62	20230830	190300	167707080	4165	4165	4165	4165	659
63	20230830	190200	167707080	4165	4165	4165	4165	0
64	20230830	190100	167707080	4165	4165	4165	4165	0
65	20230830	190000	167707080	4165	4165	4165	4165	0
66	20230830	185900	167707080	4165	4165	4165	4165	0
67	20230830	185800	167707080	4165	4165	4165	4165	0
68	20230830	185700	167707080	4165	4165	4165	4165	0
69	20230830	185600	167707080	4165	4165	4165	4165	0
70	20230830	185500	167707080	4165	4165	4165	4165	0
71	20230830	185400	167707080	4165	4165	4165	4165	0
72	20230830	185300	167707080	4165	4165	4165	4165	0
73	20230830	185200	167707080	4165	4165	4165	4165	0
74	20230830	185100	167707080	4165	4165	4165	4165	0
75	20230830	185000	167707080	4165	4165	4165	4165	0
76	20230830	184900	167707080	4165	4165	4165	4165	0
77	20230830	184800	167707080	4165	4165	4165	4165	0
78	20230830	184700	167707080	4165	4165	4165	4165	0
79	20230830	184600	167707080	4165	4165	4165	4165	0
80	20230830	184500	167707080	4165	4165	4165	4165	0
81	20230830	184400	167707080	4165	4165	4165	4165	0
82	20230830	184300	167707080	4165	4165	4165	4165	0
83	20230830	184200	167707080	4165	4165	4165	4165	0
84	20230830	184100	167707080	4165	4165	4165	4165	0
85	20230830	184000	167707080	4165	4165	4165	4165	0
86	20230830	183900	167707080	4165	4165	4165	4165	0
87	20230830	183800	167707080	4165	4165	4165	4165	0
88	20230830	183700	167707080	4165	4165	4165	4165	0
89	20230830	183600	167707080	4165	4165	4165	4165	0
90	20230830	183500	167707080	4165	4165	4165	4165	0
91	20230830	183400	167707080	4165	4165	4165	4165	0
92	20230830	183300	167707080	4165	4165	4165	4165	659
93	20230830	183200	167707080	4165	4165	4165	4165	0
94	20230830	183100	167707080	4165	4165	4165	4165	0
95	20230830	183000	167707080	4165	4165	4165	4165	0
96	20230830	182900	167707080	4165	4165	4165	4165	0
97	20230830	182800	167707080	4165	4165	4165	4165	0
98	20230830	182700	167707080	4165	4165	4165	4165	0
99	20230830	182600	167707080	4165	4165	4165	4165	0
100	20230830	182500	167707080	4165	4165	4165	4165	0
101	20230830	182400	167707080	4165	4165	4165	4165	0
102	20230830	182300	167707080	4165	4165	4165	4165	0
103	20230830	182200	167707080	4165	4165	4165	4165	0
104	20230830	182100	167707080	4165	4165	4165	4165	0
105	20230830	182000	167707080	4165	4165	4165	4165	0
106	20230830	181900	167707080	4165	4165	4165	4165	0
107	20230830	181800	167707080	4165	4165	4165	4165	0
108	20230830	181700	167707080	4165	4165	4165	4165	0
109	20230830	181600	167707080	4165	4165	4165	4165	0
110	20230830	181500	167707080	4165	4165	4165	4165	0
111	20230830	181400	167707080	4165	4165	4165	4165	0
112	20230830	181300	167707080	4165	4165	4165	4165	0
113	20230830	181200	167707080	4165	4165	4165	4165	0
114	20230830	181100	167707080	4165	4165	4165	4165	0
115	20230830	181000	167707080	4165	4165	4165	4165	0
116	20230830	180900	167707080	4165	4165	4165	4165	0
117	20230830	180800	167707080	4165	4165	4165	4165	0
118	20230830	180700	167707080	4165	4165	4165	4165	0
119	20230830	180600	167707080	4165	4165	4165	4165	0
120	20230830	180500	167707080	4165	4165	4165	4165	0
121	20230830	180400	167707080	4165	4165	4165	4165	0
122	20230830	180300	167707080	4165	4165	4165	4165	659
123	20230830	180200	167707080	4165	4165	4165	4165	0
124	20230830	180100	167707080	4165	4165	4165	4165	0
125	20230830	180000	167707080	4165	4165	4165	4165	0
126	20230830	175900	167707080	4165	4165	4165	4165	0
127	20230830	175800	167707080	4165	4165	4165	4165	0
128	20230830	175700	167707080	4165	4165	4165	4165	0
129	20230830	175600	167707080	4165	4165	4165	4165	0
130	20230830	175500	167707080	4165	4165	4165	4165	0
131	20230830	175400	167707080	4165	4165	4165	4165	0
132	20230830	175300	167707080	4165	4165	4165	4165	0
133	20230830	175200	167707080	4165	4165	4165	4165	0
134	20230830	175100	167707080	4165	4165	4165	4165	0
135	20230830	175000	167707080	4165	4165	4165	4165	0
136	20230830	174900	167707080	4165	4165	4165	4165	0
137	20230830	174800	167707080	4165	4165	4165	4165	0
138	20230830	174700	167707080	4165	4165	4165	4165	0
139	20230830	174600	167707080	4165	4165	4165	4165	0
140	20230830	174500	167707080	4165	4165	4165	4165	0
141	20230830	174400	167707080	4165	4165	4165	4165	0
142	20230830	174300	167707080	4165	4165	4165	4165	0
143	20230830	174200	167707080	4165	4165	4165	4165	0
144	20230830	174100	167707080	4165	4165	4165	4165	0
145	20230830	174000	167707080	4165	4165	4165	4165	0
146	20230830	173900	167707080	4165	4165	4165	4165	0
147	20230830	173800	167707080	4165	4165	4165	4165	0
148	20230830	173700	167707080	4165	4165	4165	4165	0
149	20230830	173600	167707080	4165	4165	4165	4165	0
150	20230830	173500	167707080	4165	4165	4165	4165	0
151	20230830	173400	167707080	4165	4165	4165	4165	0
152	20230830	173300	167707080	4165	4165	4165	4165	659
153	20230830	173200	167707080	4165	4165	4165	4165	0
154	20230830	173100	167707080	4165	4165	4165	4165	0
155	20230830	173000	167707080	4165	4165	4165	4165	0
156	20230830	172900	167707080	4165	4165	4165	4165	0
157	20230830	172800	167707080	4165	4165	4165	4165	0
158	20230830	172700	167707080	4165	4165	4165	4165	0
159	20230830	172600	167707080	4165	4165	4165	4165	0
160	20230830	172500	167707080	4165	4165	4165	4165	0
161	20230830	172400	167707080	4165	4165	4165	4165	0
162	20230830	172300	167707080	4165	4165	4165	4165	0
163	20230830	172200	167707080	4165	4165	4165	4165	0
164	20230830	172100	167707080	4165	4165	4165	4165	0
165	20230830	172000	167707080	4165	4165	4165	4165	0
166	20230830	171900	167707080	4165	4165	4165	4165	0
167	20230830	171800	167707080	4165	4165	4165	4165	0
168	20230830	171700	167707080	4165	4165	4165	4165	0
169	20230830	171600	167707080	4165	4165	4165	4165	0
170	20230830	171500	167707080	4165	4165	4165	4165	0
171	20230830	171400	167707080	4165	4165	4165	4165	0
172	20230830	171300	167707080	4165	4165	4165	4165	0
173	20230830	171200	167707080	4165	4165	4165	4165	0
174	20230830	171100	167707080	4165	4165	4165	4165	0
175	20230830	171000	167707080	4165	4165	4165	4165	0
176	20230830	170900	167707080	4165	4165	4165	4165	0
177	20230830	170800	167707080	4165	4165	4165	4165	0
178	20230830	170700	167707080	4165	4165	4165	4165	0
179	20230830	170600	167707080	4165	4165	4165	4165	0
180	20230830	170500	167707080	4165	4165	4165	4165	0
181	20230830	170400	167707080	4165	4165	4165	4165	0
182	20230830	170300	167707080	4165	4165	4165	4165	659
183	20230830	170200	167707080	4165	4165	4165	4165	0
184	20230830	170100	167707080	4165	4165	4165	4165	0
185	20230830	170000	167707080	4165	4165	4165	4165	0
186	20230830	165900	167707080	4165	4165	4165	4165	0
187	20230830	165800	167707080	4165	4165	4165	4165	0
188	20230830	165700	167707080	4165	4165	4165	4165	0
189	20230830	165600	167707080	4165	4165	4165	4165	0
190	20230830	165500	167707080	4165	4165	4165	4165	0
191	20230830	165400	167707080	4165	4165	4165	4165	0
192	20230830	165300	167707080	4165	4165	4165	4165	0
193	20230830	165200	167707080	4165	4165	4165	4165	0
194	20230830	165100	167707080	4165	4165	4165	4165	0
195	20230830	165000	167707080	4165	4165	4165	4165	0
196	20230830	164900	167707080	4165	4165	4165	4165	0
197	20230830	164800	167707080	4165	4165	4165	4165	0
198	20230830	164700	167707080	4165	4165	4165	4165	0
199	20230830	164600	167707080	4165	4165	4165	4165	0
200	20230830	164500	167707080	4165	4165	4165	4165	0
201	20230830	164400	167707080	4165	4165	4165	4165	0
202	20230830	164300	167707080	4165	4165	4165	4165	0
203	20230830	164200	167707080	4165	4165	4165	4165	0
204	20230830	164100	167707080	4165	4165	4165	4165	0
205	20230830	164000	167707080	4165	4165	4165	4165	0
206	20230830	163900	167707080	4165	4165	4165	4165	0
207	20230830	163800	167707080	4165	4165	4165	4165	0
208	20230830	163700	167707080	4165	4165	4165	4165	0
209	20230830	163600	167707080	4165	4165	4165	4165	0
210	20230830	163500	167707080	4165	4165	4165	4165	0
211	20230830	163400	167707080	4165	4165	4165	4165	0
212	20230830	163300	167707080	4165	4165	4165	4165	659
213	20230830	163200	167707080	4165	4165	4165	4165	0
214	20230830	163100	167707080	4165	4165	4165	4165	0
215	20230830	163000	167707080	4165	4165	4165	4165	0
216	20230830	162900	167707080	4165	4165	4165	4165	0
217	20230830	162800	167707080	4165	4165	4165	4165	0
218	20230830	162700	167707080	4165	4165	4165	4165	0
219	20230830	162600	167707080	4165	4165	4165	4165	0
220	20230830	162500	167707080	4165	4165	4165	4165	0
221	20230830	162400	167707080	4165	4165	4165	4165	0
222	20230830	162300	167707080	4165	4165	4165	4165	0
223	20230830	162200	167707080	4165	4165	4165	4165	0
224	20230830	162100	167707080	4165	4165	4165	4165	0
225	20230830	162000	167707080	4165	4165	4165	4165	0
226	20230830	161900	167707080	4165	4165	4165	4165	0
227	20230830	161800	167707080	4165	4165	4165	4165	0
228	20230830	161700	167707080	4165	4165	4165	4165	0
229	20230830	161600	167707080	4165	4165	4165	4165	0
230	20230830	161500	167707080	4165	4165	4165	4165	0
231	20230830	161400	167707080	4165	4165	4165	4165	0
232	20230830	161300	167707080	4165	4165	4165	4165	0
233	20230830	161200	167707080	4165	4165	4165	4165	0
234	20230830	161100	167707080	4165	4165	4165	4165	0
235	20230830	161000	167707080	4165	4165	4165	4165	0
236	20230830	160900	167707080	4165	4165	4165	4165	0
237	20230830	160800	167707080	4165	4165	4165	4165	0
238	20230830	160700	167707080	4165	4165	4165	4165	0
239	20230830	160600	167707080	4165	4165	4165	4165	0
240	20230830	160500	167707080	4165	4165	4165	4165	0
241	20230830	160400	167707080	4165	4165	4165	4165	0
242	20230830	160300	167707080	4165	4165	4165	4165	659
243	20230830	160200	167707080	4165	4165	4165	4165	0
244	20230830	160100	167707080	4165	4165	4165	4165	0
245	20230830	160000	167707080	4165	4165	4165	4165	0
246	20230830	155900	167707080	4165	4165	4165	4165	0
247	20230830	155800	167707080	4165	4165	4165	4165	0
248	20230830	155700	167707080	4165	4165	4165	4165	0
249	20230830	155600	167707080	4165	4165	4165	4165	0
250	20230830	155500	167707080	4165	4165	4165	4165	0
251	20230830	155400	167707080	4165	4165	4165	4165	0
252	20230830	155300	167707080	4165	4165	4165	4165	0
253	20230830	155200	167707080	4165	4165	4165	4165	0
254	20230830	155100	167707080	4165	4165	4165	4165	0
255	20230830	155000	167707080	4165	4165	4165	4165	0
256	20230830	154900	167707080	4165	4165	4165	4165	0
257	20230830	154800	167707080	4165	4165	4165	4165	0
258	20230830	154700	167707080	4165	4165	4165	4165	0
259	20230830	154600	167707080	4165	4165	4165	4165	0
260	20230830	154500	167707080	4165	4165	4165	4165	0
261	20230830	154400	167707080	4165	4165	4165	4165	0
262	20230830	154300	167707080	4165	4165	4165	4165	0
263	20230830	154200	167707080	4165	4165	4165	4165	0
264	20230830	154100	167707080	4165	4165	4165	4165	0
265	20230830	154000	167707080	4165	4165	4165	4165	0
266	20230830	153900	167707080	4165	4165	4165	4165	0
267	20230830	153800	167707080	4165	4165	4165	4165	0
268	20230830	153700	167707080	4165	4165	4165	4165	0
269	20230830	153600	167707080	4165	4165	4165	4165	0
270	20230830	153500	167707080	4165	4165	4165	4165	0
271	20230830	153400	167707080	4165	4165	4165	4165	0
272	20230830	153300	167707080	4165	4165	4165	4165	659
273	20230830	153200	167707080	4165	4165	4165	4165	0
274	20230830	153100	167707080	4165	4165	4165	4165	0
275	20230830	153000	167707080	4165	4165	4165	4165	659
276	20230830	152900	164962345	4155	4155	4155	4155	0
277	20230830	152800	164962345	4155	4155	4155	4155	0
278	20230830	152700	164962345	4155	4155	4155	4155	0
279	20230830	152600	164962345	4155	4155	4155	4155	0
280	20230830	152500	164962345	4155	4155	4155	4155	0
281	20230830	152400	164962345	4155	4155	4155	4155	0
282	20230830	152300	164962345	4155	4155	4155	4155	0
283	20230830	152200	164962345	4155	4155	4155	4155	0
284	20230830	152100	164962345	4155	4155	4155	4155	0
285	20230830	152000	164962345	4155	4155	4155	4155	0
286	20230830	151900	164962345	4155	4155	4155	4155	150
287	20230830	151800	164339095	4160	4160	4160	4160	50
288	20230830	151700	164131095	4165	4165	4165	4165	0
289	20230830	151600	164131095	4165	4165	4165	4165	19
290	20230830	151500	164051960	4155	4155	4155	4155	18
291	20230830	151400	163977170	4155	4155	4155	4155	0
292	20230830	151300	163977170	4155	4155	4155	4155	0
293	20230830	151200	163977170	4155	4150	4155	4145	896
294	20230830	151100	160260610	4155	4155	4155	4150	218
295	20230830	151000	159355005	4150	4150	4150	4150	37
296	20230830	150900	159201455	4155	4160	4160	4150	1818
297	20230830	150800	151655760	4160	4160	4160	4160	0
298	20230830	150700	151655760	4160	4160	4160	4160	10
299	20230830	150600	151614160	4160	4160	4160	4160	1
300	20230830	150500	151610000	4165	4165	4165	4165	0
301	20230830	150400	151610000	4165	4165	4165	4165	4
302	20230830	150300	151593340	4165	4165	4165	4165	0
303	20230830	150200	151593340	4165	4165	4165	4165	0
304	20230830	150100	151593340	4165	4165	4165	4165	1
305	20230830	150000	151589175	4165	4165	4165	4165	1
306	20230830	145900	151585010	4150	4150	4150	4150	0
307	20230830	145800	151585010	4150	4155	4155	4150	230
308	20230830	145700	150630500	4160	4160	4160	4160	1
309	20230830	145600	150626340	4165	4165	4165	4165	0
310	20230830	145500	150626340	4165	4165	4165	4165	0
311	20230830	145400	150626340	4165	4165	4165	4165	0
312	20230830	145300	150626340	4165	4165	4165	4165	0
313	20230830	145200	150626340	4165	4165	4165	4165	0
314	20230830	145100	150626340	4165	4165	4165	4165	0
315	20230830	145000	150626340	4165	4165	4165	4165	0
316	20230830	144900	150626340	4165	4165	4165	4165	0
317	20230830	144800	150626340	4165	4165	4165	4165	1
318	20230830	144700	150622175	4165	4165	4165	4165	0
319	20230830	144600	150622175	4165	4165	4165	4165	0
320	20230830	144500	150622175	4165	4165	4165	4165	0
321	20230830	144400	150622175	4165	4155	4165	4155	407
322	20230830	144300	148929110	4165	4165	4165	4165	0
323	20230830	144200	148929110	4165	4165	4165	4165	0
324	20230830	144100	148929110	4165	4165	4165	4165	0
325	20230830	144000	148929110	4165	4165	4165	4165	0
326	20230830	143900	148929110	4165	4165	4165	4165	0
327	20230830	143800	148929110	4165	4165	4165	4165	0
328	20230830	143700	148929110	4165	4155	4165	4155	377
329	20230830	143600	147362645	4165	4165	4165	4165	1
330	20230830	143500	147358480	4155	4155	4155	4155	0
331	20230830	143400	147358480	4155	4155	4155	4155	50
332	20230830	143300	147150730	4155	4160	4160	4155	119
333	20230830	143200	146656240	4165	4165	4165	4165	0
334	20230830	143100	146656240	4165	4165	4165	4165	0
335	20230830	143000	146656240	4165	4165	4165	4165	0
336	20230830	142900	146656240	4165	4165	4165	4165	0
337	20230830	142800	146656240	4165	4165	4165	4165	0
338	20230830	142700	146656240	4165	4165	4165	4165	24
339	20230830	142600	146556280	4165	4165	4165	4165	0
340	20230830	142500	146556280	4165	4165	4165	4165	0
341	20230830	142400	146556280	4165	4165	4165	4165	0
342	20230830	142300	146556280	4165	4165	4165	4165	0
343	20230830	142200	146556280	4165	4170	4170	4165	13
344	20230830	142100	146502130	4165	4165	4165	4165	30
345	20230830	142000	146377180	4165	4165	4165	4165	232
346	20230830	141900	145410900	4165	4165	4165	4165	0
347	20230830	141800	145410900	4165	4165	4165	4165	0
348	20230830	141700	145410900	4165	4165	4165	4165	0
349	20230830	141600	145410900	4165	4165	4165	4165	0
350	20230830	141500	145410900	4165	4165	4165	4165	0
351	20230830	141400	145410900	4165	4150	4165	4150	425
352	20230830	141300	143641735	4150	4155	4155	4150	1610
353	20230830	141200	136952745	4160	4155	4160	4155	5
354	20230830	141100	136931965	4165	4165	4165	4165	111
355	20230830	141000	136469650	4160	4160	4160	4160	0
356	20230830	140900	136469650	4160	4155	4160	4155	915
357	20230830	140800	132663255	4160	4160	4160	4160	0
358	20230830	140700	132663255	4160	4160	4160	4160	0
359	20230830	140600	132663255	4160	4160	4160	4160	0
360	20230830	140500	132663255	4160	4160	4160	4160	0
361	20230830	140400	132663255	4160	4155	4160	4155	2
362	20230830	140300	132654940	4160	4160	4160	4160	0
363	20230830	140200	132654940	4160	4160	4160	4160	5
364	20230830	140100	132634140	4150	4150	4150	4150	0
365	20230830	140000	132634140	4150	4150	4150	4150	0
366	20230830	135900	132634140	4150	4150	4150	4150	0
367	20230830	135800	132634140	4150	4150	4150	4150	0
368	20230830	135700	132634140	4150	4150	4150	4150	9
369	20230830	135600	132596790	4145	4145	4145	4145	0
370	20230830	135500	132596790	4145	4145	4145	4145	0
371	20230830	135400	132596790	4145	4145	4145	4145	0
372	20230830	135300	132596790	4145	4145	4145	4145	0
373	20230830	135200	132596790	4145	4145	4145	4145	0
374	20230830	135100	132596790	4145	4150	4150	4145	450
375	20230830	135000	130730335	4160	4160	4160	4160	0
376	20230830	134900	130730335	4160	4160	4160	4160	158
377	20230830	134800	130073055	4150	4150	4150	4150	0
378	20230830	134700	130073055	4150	4150	4150	4150	0
379	20230830	134600	130073055	4150	4150	4150	4150	0
380	20230830	134500	130073055	4150	4150	4150	4150	0
381	20230830	134400	130073055	4150	4150	4150	4150	0
382	20230830	134300	130073055	4150	4150	4150	4150	0
383	20230830	134200	130073055	4150	4150	4150	4150	0
384	20230830	134100	130073055	4150	4150	4150	4150	240
385	20230830	134000	129077055	4150	4150	4150	4150	0
386	20230830	133900	129077055	4150	4150	4150	4150	19
387	20230830	133800	128998205	4150	4150	4150	4150	0
388	20230830	133700	128998205	4150	4150	4150	4150	0
389	20230830	133600	128998205	4150	4150	4150	4150	33
390	20230830	133500	128861255	4150	4150	4150	4145	1446
391	20230830	133400	122866235	4150	4150	4150	4150	11
392	20230830	133300	122820585	4160	4160	4160	4160	0
393	20230830	133200	122820585	4160	4160	4160	4160	0
394	20230830	133100	122820585	4160	4160	4160	4160	0
395	20230830	133000	122820585	4160	4160	4160	4160	0
396	20230830	132900	122820585	4160	4160	4160	4160	0
397	20230830	132800	122820585	4160	4160	4160	4160	0
398	20230830	132700	122820585	4160	4160	4160	4160	0
399	20230830	132600	122820585	4160	4160	4160	4160	0
400	20230830	132500	122820585	4160	4160	4160	4160	0
401	20230830	132400	122820585	4160	4160	4160	4160	0
402	20230830	132300	122820585	4160	4160	4160	4160	0
403	20230830	132200	122820585	4160	4160	4160	4160	99
404	20230830	132100	122408745	4150	4150	4150	4150	0
405	20230830	132000	122408745	4150	4150	4150	4150	0
406	20230830	131900	122408745	4150	4150	4150	4150	0
407	20230830	131800	122408745	4150	4150	4150	4150	0
408	20230830	131700	122408745	4150	4150	4150	4150	10
409	20230830	131600	122367245	4160	4160	4160	4160	0
410	20230830	131500	122367245	4160	4150	4160	4150	41
411	20230830	131400	122197085	4150	4155	4155	4150	120
412	20230830	131300	121698930	4155	4155	4155	4155	0
413	20230830	131200	121698930	4155	4155	4155	4155	0
414	20230830	131100	121698930	4155	4155	4155	4155	0
415	20230830	131000	121698930	4155	4155	4155	4155	206
416	20230830	130900	120843000	4155	4155	4155	4155	0
417	20230830	130800	120843000	4155	4155	4155	4155	0
418	20230830	130700	120843000	4155	4155	4155	4155	0
419	20230830	130600	120843000	4155	4155	4155	4155	0
420	20230830	130500	120843000	4155	4155	4155	4155	0
421	20230830	130400	120843000	4155	4155	4155	4155	0
422	20230830	130300	120843000	4155	4155	4155	4155	0
423	20230830	130200	120843000	4155	4155	4155	4155	3
424	20230830	130100	120830535	4165	4165	4165	4165	102
425	20230830	130000	120405705	4165	4165	4165	4165	1
426	20230830	125900	120401540	4165	4165	4165	4165	0
427	20230830	125800	120401540	4165	4165	4165	4165	0
428	20230830	125700	120401540	4165	4165	4165	4165	0
429	20230830	125600	120401540	4165	4150	4165	4150	24
430	20230830	125500	120301595	4160	4160	4160	4160	0
431	20230830	125400	120301595	4160	4160	4160	4160	0
432	20230830	125300	120301595	4160	4160	4160	4160	5
433	20230830	125200	120280795	4165	4165	4165	4165	159
434	20230830	125100	119618560	4150	4150	4150	4150	0
435	20230830	125000	119618560	4150	4150	4150	4150	0
436	20230830	124900	119618560	4150	4150	4150	4150	0
437	20230830	124800	119618560	4150	4150	4150	4150	0
438	20230830	124700	119618560	4150	4150	4150	4150	0
439	20230830	124600	119618560	4150	4150	4150	4150	0
440	20230830	124500	119618560	4150	4150	4150	4150	0
441	20230830	124400	119618560	4150	4150	4150	4150	0
442	20230830	124300	119618560	4150	4150	4150	4150	482
443	20230830	124200	117618260	4165	4165	4165	4165	0
444	20230830	124100	117618260	4165	4165	4165	4165	0
445	20230830	124000	117618260	4165	4165	4165	4165	167
446	20230830	123900	116922705	4150	4150	4150	4150	1187
447	20230830	123800	111996655	4145	4145	4145	4145	0
448	20230830	123700	111996655	4145	4145	4145	4145	3
449	20230830	123600	111984220	4145	4145	4145	4145	0
450	20230830	123500	111984220	4145	4150	4150	4145	4
451	20230830	123400	111967635	4150	4150	4150	4150	201
452	20230830	123300	111133485	4150	4150	4150	4150	0
453	20230830	123200	111133485	4150	4150	4150	4150	10
454	20230830	123100	111091985	4150	4150	4150	4150	1
455	20230830	123000	111087835	4155	4155	4155	4155	0
456	20230830	122900	111087835	4155	4155	4155	4155	0
457	20230830	122800	111087835	4155	4155	4155	4155	1
458	20230830	122700	111083680	4165	4165	4165	4165	0
459	20230830	122600	111083680	4165	4165	4165	4165	0
460	20230830	122500	111083680	4165	4165	4165	4165	0
461	20230830	122400	111083680	4165	4165	4165	4165	0
462	20230830	122300	111083680	4165	4165	4165	4165	0
463	20230830	122200	111083680	4165	4165	4165	4165	0
464	20230830	122100	111083680	4165	4165	4165	4165	0
465	20230830	122000	111083680	4165	4165	4165	4165	10
466	20230830	121900	111042030	4165	4165	4165	4165	0
467	20230830	121800	111042030	4165	4165	4165	4165	0
468	20230830	121700	111042030	4165	4165	4165	4165	0
469	20230830	121600	111042030	4165	4165	4165	4165	0
470	20230830	121500	111042030	4165	4165	4165	4165	0
471	20230830	121400	111042030	4165	4165	4165	4165	251
472	20230830	121300	109996615	4165	4165	4165	4165	0
473	20230830	121200	109996615	4165	4165	4165	4165	0
474	20230830	121100	109996615	4165	4165	4165	4165	0
475	20230830	121000	109996615	4165	4165	4165	4165	0
476	20230830	120900	109996615	4165	4165	4165	4165	1
477	20230830	120800	109992450	4165	4165	4165	4165	488
478	20230830	120700	107959930	4165	4160	4165	4160	105
479	20230830	120600	107523125	4165	4165	4165	4165	0
480	20230830	120500	107523125	4165	4165	4165	4165	0
481	20230830	120400	107523125	4165	4165	4165	4165	0
482	20230830	120300	107523125	4165	4165	4165	4165	0
483	20230830	120200	107523125	4165	4165	4165	4165	0
484	20230830	120100	107523125	4165	4165	4165	4165	0
485	20230830	120000	107523125	4165	4165	4165	4165	0
486	20230830	115900	107523125	4165	4165	4165	4165	0
487	20230830	115800	107523125	4165	4165	4165	4165	0
488	20230830	115700	107523125	4165	4165	4165	4165	378
489	20230830	115600	105948755	4165	4165	4165	4165	0
490	20230830	115500	105948755	4165	4165	4165	4165	0
491	20230830	115400	105948755	4165	4165	4165	4165	0
492	20230830	115300	105948755	4165	4165	4165	4165	0
493	20230830	115200	105948755	4165	4165	4165	4165	10
494	20230830	115100	105907105	4170	4155	4170	4155	323
495	20230830	115000	104564825	4170	4155	4170	4155	242
496	20230830	114900	103557025	4160	4160	4160	4160	324
497	20230830	114800	102209185	4160	4160	4160	4160	1
498	20230830	114700	102205025	4160	4160	4160	4160	0
499	20230830	114600	102205025	4160	4160	4160	4160	0
500	20230830	114500	102205025	4160	4160	4160	4160	1
501	20230830	114400	102200865	4160	4155	4170	4130	4870
502	20230830	114300	82035740	4160	4160	4160	4160	0
503	20230830	114200	82035740	4160	4160	4160	4160	0
504	20230830	114100	82035740	4160	4160	4160	4160	0
505	20230830	114000	82035740	4160	4160	4160	4160	0
506	20230830	113900	82035740	4160	4160	4160	4160	0
507	20230830	113800	82035740	4160	4160	4160	4155	50
508	20230830	113700	81827745	4155	4155	4155	4155	0
509	20230830	113600	81827745	4155	4155	4155	4155	0
510	20230830	113500	81827745	4155	4155	4155	4155	0
511	20230830	113400	81827745	4155	4155	4155	4155	0
512	20230830	113300	81827745	4155	4155	4155	4155	0
513	20230830	113200	81827745	4155	4155	4155	4155	0
514	20230830	113100	81827745	4155	4155	4155	4155	0
515	20230830	113000	81827745	4155	4155	4155	4155	0
516	20230830	112900	81827745	4155	4155	4155	4155	0
517	20230830	112800	81827745	4155	4155	4155	4155	0
518	20230830	112700	81827745	4155	4155	4155	4155	0
519	20230830	112600	81827745	4155	4155	4155	4155	0
520	20230830	112500	81827745	4155	4155	4155	4155	0
521	20230830	112400	81827745	4155	4155	4155	4155	0
522	20230830	112300	81827745	4155	4155	4155	4155	0
523	20230830	112200	81827745	4155	4155	4155	4155	0
524	20230830	112100	81827745	4155	4155	4155	4155	1
525	20230830	112000	81823590	4155	4155	4155	4155	2
526	20230830	111900	81815280	4165	4165	4165	4165	0
527	20230830	111800	81815280	4165	4165	4165	4165	0
528	20230830	111700	81815280	4165	4155	4165	4155	56
529	20230830	111600	81582530	4165	4165	4165	4165	0
530	20230830	111500	81582530	4165	4165	4165	4165	0
531	20230830	111400	81582530	4165	4165	4165	4165	0
532	20230830	111300	81582530	4165	4165	4165	4165	0
533	20230830	111200	81582530	4165	4165	4165	4165	0
534	20230830	111100	81582530	4165	4165	4165	4165	0
535	20230830	111000	81582530	4165	4165	4165	4165	0
536	20230830	110900	81582530	4165	4165	4165	4165	0
537	20230830	110800	81582530	4165	4165	4165	4165	0
538	20230830	110700	81582530	4165	4165	4165	4165	3
539	20230830	110600	81570035	4140	4140	4140	4140	0
540	20230830	110500	81570035	4140	4140	4140	4140	0
541	20230830	110400	81570035	4140	4140	4140	4140	0
542	20230830	110300	81570035	4140	4140	4140	4140	0
543	20230830	110200	81570035	4140	4140	4140	4140	30
544	20230830	110100	81445835	4140	4140	4140	4140	20
545	20230830	110000	81363035	4140	4140	4140	4140	10
546	20230830	105900	81321635	4155	4155	4155	4155	2
547	20230830	105800	81313325	4155	4155	4155	4155	6
548	20230830	105700	81288395	4155	4155	4155	4155	0
549	20230830	105600	81288395	4155	4155	4155	4155	0
550	20230830	105500	81288395	4155	4165	4165	4155	327
551	20230830	105400	79927860	4165	4165	4165	4165	0
552	20230830	105300	79927860	4165	4165	4165	4165	7
553	20230830	105200	79898705	4155	4155	4155	4155	0
554	20230830	105100	79898705	4155	4155	4155	4155	0
555	20230830	105000	79898705	4155	4155	4155	4155	0
556	20230830	104900	79898705	4155	4155	4155	4155	0
557	20230830	104800	79898705	4155	4155	4155	4155	207
558	20230830	104700	79038620	4155	4155	4155	4155	5
559	20230830	104600	79017845	4155	4155	4155	4155	890
560	20230830	104500	75319895	4155	4155	4155	4155	0
561	20230830	104400	75319895	4155	4155	4155	4155	0
562	20230830	104300	75319895	4155	4145	4155	4145	6
563	20230830	104200	75295015	4145	4145	4145	4145	0
564	20230830	104100	75295015	4145	4145	4145	4145	0
565	20230830	104000	75295015	4145	4145	4145	4145	0
566	20230830	103900	75295015	4145	4145	4145	4145	40
567	20230830	103800	75129215	4145	4145	4145	4145	0
568	20230830	103700	75129215	4145	4145	4155	4140	1516
569	20230830	103600	68846610	4145	4145	4145	4145	0
570	20230830	103500	68846610	4145	4145	4145	4145	0
571	20230830	103400	68846610	4145	4145	4145	4145	0
572	20230830	103300	68846610	4145	4145	4145	4145	5
573	20230830	103200	68825885	4145	4145	4145	4145	1
574	20230830	103100	68821740	4150	4150	4150	4150	143
575	20230830	103000	68228290	4155	4155	4155	4155	3
576	20230830	102900	68215825	4155	4155	4155	4155	0
577	20230830	102800	68215825	4155	4155	4155	4155	0
578	20230830	102700	68215825	4155	4155	4155	4155	0
579	20230830	102600	68215825	4155	4155	4155	4155	0
580	20230830	102500	68215825	4155	4155	4155	4155	0
581	20230830	102400	68215825	4155	4155	4155	4155	0
582	20230830	102300	68215825	4155	4155	4155	4155	1
583	20230830	102200	68211670	4155	4155	4155	4155	0
584	20230830	102100	68211670	4155	4155	4155	4155	305
585	20230830	102000	66944395	4135	4135	4135	4135	0
586	20230830	101900	66944395	4135	4135	4135	4135	230
587	20230830	101800	65993345	4145	4145	4145	4145	150
588	20230830	101700	65371595	4150	4150	4150	4150	100
589	20230830	101600	64956595	4155	4150	4155	4135	51
590	20230830	101500	64745015	4155	4155	4155	4155	500
591	20230830	101400	62667515	4155	4140	4155	4140	1793
592	20230830	101300	55243490	4160	4160	4160	4160	0
593	20230830	101200	55243490	4160	4160	4160	4160	120
594	20230830	101100	54744290	4160	4160	4160	4160	3
595	20230830	101000	54731810	4160	4160	4160	4160	16
596	20230830	100900	54665250	4160	4165	4165	4160	84
597	20230830	100800	54315800	4165	4165	4165	4165	34
598	20230830	100700	54174190	4165	4165	4165	4165	0
599	20230830	100600	54174190	4165	4165	4165	4165	0
600	20230830	100500	54174190	4165	4165	4165	4165	0
601	20230830	100400	54174190	4165	4165	4165	4165	0
602	20230830	100300	54174190	4165	4165	4165	4165	0
603	20230830	100200	54174190	4165	4165	4165	4165	1
604	20230830	100100	54170025	4165	4165	4165	4165	0
605	20230830	100000	54170025	4165	4165	4165	4165	1
606	20230830	095900	54165860	4135	4140	4140	4135	300
607	20230830	095800	52924100	4145	4145	4145	4145	200
608	20230830	095700	52095100	4150	4150	4150	4150	0
609	20230830	095600	52095100	4150	4150	4150	4150	500
610	20230830	095500	50020100	4165	4150	4165	4150	663
611	20230830	095400	47268635	4160	4160	4160	4160	0
612	20230830	095300	47268635	4160	4160	4160	4160	0
613	20230830	095200	47268635	4160	4160	4160	4160	5
614	20230830	095100	47247835	4155	4155	4155	4155	0
615	20230830	095000	47247835	4155	4155	4155	4155	0
616	20230830	094900	47247835	4155	4155	4155	4155	0
617	20230830	094800	47247835	4155	4155	4155	4155	1
618	20230830	094700	47243680	4150	4160	4160	4150	187
619	20230830	094600	46466385	4170	4170	4170	4170	0
620	20230830	094500	46466385	4170	4170	4170	4170	50
621	20230830	094400	46257885	4170	4170	4170	4170	4
622	20230830	094300	46241205	4155	4155	4155	4155	400
623	20230830	094200	44579205	4155	4155	4155	4155	240
624	20230830	094100	43582005	4155	4155	4155	4155	500
625	20230830	094000	41504505	4155	4155	4155	4155	8
626	20230830	093900	41471265	4180	4180	4180	4180	1
627	20230830	093800	41467085	4155	4155	4160	4155	1049
628	20230830	093700	37105990	4175	4155	4175	4155	240
629	20230830	093600	36107795	4175	4175	4180	4170	60
630	20230830	093500	35857540	4170	4170	4170	4170	0
631	20230830	093400	35857540	4170	4170	4170	4170	160
632	20230830	093300	35190340	4180	4180	4180	4180	3
633	20230830	093200	35177800	4175	4180	4180	4175	49
634	20230830	093100	34973090	4175	4175	4175	4175	0
635	20230830	093000	34973090	4175	4175	4175	4175	0
636	20230830	092900	34973090	4175	4175	4175	4175	0
637	20230830	092800	34973090	4175	4175	4175	4175	6
638	20230830	092700	34948040	4170	4170	4170	4170	0
639	20230830	092600	34948040	4170	4170	4170	4165	819
640	20230830	092500	31532865	4170	4170	4170	4170	0
641	20230830	092400	31532865	4170	4155	4180	4155	179
642	20230830	092300	30788115	4155	4155	4155	4155	0
643	20230830	092200	30788115	4155	4155	4155	4155	0
644	20230830	092100	30788115	4155	4155	4155	4155	325
645	20230830	092000	29437740	4165	4165	4165	4165	525
646	20230830	091900	27251115	4185	4185	4185	4185	0
647	20230830	091800	27251115	4185	4185	4185	4185	0
648	20230830	091700	27251115	4185	4185	4185	4185	0
649	20230830	091600	27251115	4185	4185	4185	4185	100
650	20230830	091500	26832615	4185	4185	4185	4185	0
651	20230830	091400	26832615	4185	4185	4185	4185	1
652	20230830	091300	26828430	4150	4190	4190	4150	2010
653	20230830	091200	18464770	4190	4185	4190	4185	900
654	20230830	091100	14693915	4190	4195	4200	4190	663
655	20230830	091000	11909945	4160	4165	4165	4160	152
656	20230830	090900	11276895	4165	4165	4165	4165	297
657	20230830	090800	10039890	4200	4175	4200	4175	56
658	20230830	090700	9805245	4180	4180	4180	4180	0
659	20230830	090600	9805245	4180	4175	4180	4175	574
660	20230830	090500	7408765	4175	4175	4175	4175	0
661	20230830	090400	7408765	4175	4175	4175	4175	24
662	20230830	090300	7308565	4150	4185	4185	4150	7
663	20230830	090200	7279480	4145	4145	4145	4145	0
664	20230830	090100	7279480	4145	4155	4160	4145	1044
665	20230830	090000	2945895	4155	4155	4155	4155	709