KissMeData/142210/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	200400	125276575	4060	4060	4060	4060	1187
3	20230829	200300	125276575	4060	4060	4060	4060	0
4	20230829	200200	125276575	4060	4060	4060	4060	0
5	20230829	200100	125276575	4060	4060	4060	4060	0
6	20230829	200000	125276575	4060	4060	4060	4060	0
7	20230829	195900	125276575	4060	4060	4060	4060	0
8	20230829	195800	125276575	4060	4060	4060	4060	0
9	20230829	195700	125276575	4060	4060	4060	4060	0
10	20230829	195600	125276575	4060	4060	4060	4060	0
11	20230829	195500	125276575	4060	4060	4060	4060	0
12	20230829	195400	125276575	4060	4060	4060	4060	0
13	20230829	195300	125276575	4060	4060	4060	4060	0
14	20230829	195200	125276575	4060	4060	4060	4060	0
15	20230829	195100	125276575	4060	4060	4060	4060	0
16	20230829	195000	125276575	4060	4060	4060	4060	0
17	20230829	194900	125276575	4060	4060	4060	4060	0
18	20230829	194800	125276575	4060	4060	4060	4060	0
19	20230829	194700	125276575	4060	4060	4060	4060	0
20	20230829	194600	125276575	4060	4060	4060	4060	0
21	20230829	194500	125276575	4060	4060	4060	4060	0
22	20230829	194400	125276575	4060	4060	4060	4060	0
23	20230829	194300	125276575	4060	4060	4060	4060	0
24	20230829	194200	125276575	4060	4060	4060	4060	0
25	20230829	194100	125276575	4060	4060	4060	4060	0
26	20230829	194000	125276575	4060	4060	4060	4060	0
27	20230829	193900	125276575	4060	4060	4060	4060	0
28	20230829	193800	125276575	4060	4060	4060	4060	0
29	20230829	193700	125276575	4060	4060	4060	4060	0
30	20230829	193600	125276575	4060	4060	4060	4060	0
31	20230829	193500	125276575	4060	4060	4060	4060	0
32	20230829	193400	125276575	4060	4060	4060	4060	1187
33	20230829	193300	125276575	4060	4060	4060	4060	0
34	20230829	193200	125276575	4060	4060	4060	4060	0
35	20230829	193100	125276575	4060	4060	4060	4060	0
36	20230829	193000	125276575	4060	4060	4060	4060	0
37	20230829	192900	125276575	4060	4060	4060	4060	0
38	20230829	192800	125276575	4060	4060	4060	4060	0
39	20230829	192700	125276575	4060	4060	4060	4060	0
40	20230829	192600	125276575	4060	4060	4060	4060	0
41	20230829	192500	125276575	4060	4060	4060	4060	0
42	20230829	192400	125276575	4060	4060	4060	4060	0
43	20230829	192300	125276575	4060	4060	4060	4060	0
44	20230829	192200	125276575	4060	4060	4060	4060	0
45	20230829	192100	125276575	4060	4060	4060	4060	0
46	20230829	192000	125276575	4060	4060	4060	4060	0
47	20230829	191900	125276575	4060	4060	4060	4060	0
48	20230829	191800	125276575	4060	4060	4060	4060	0
49	20230829	191700	125276575	4060	4060	4060	4060	0
50	20230829	191600	125276575	4060	4060	4060	4060	0
51	20230829	191500	125276575	4060	4060	4060	4060	0
52	20230829	191400	125276575	4060	4060	4060	4060	0
53	20230829	191300	125276575	4060	4060	4060	4060	0
54	20230829	191200	125276575	4060	4060	4060	4060	0
55	20230829	191100	125276575	4060	4060	4060	4060	0
56	20230829	191000	125276575	4060	4060	4060	4060	0
57	20230829	190900	125276575	4060	4060	4060	4060	0
58	20230829	190800	125276575	4060	4060	4060	4060	0
59	20230829	190700	125276575	4060	4060	4060	4060	0
60	20230829	190600	125276575	4060	4060	4060	4060	0
61	20230829	190500	125276575	4060	4060	4060	4060	0
62	20230829	190400	125276575	4060	4060	4060	4060	1187
63	20230829	190300	125276575	4060	4060	4060	4060	0
64	20230829	190200	125276575	4060	4060	4060	4060	0
65	20230829	190100	125276575	4060	4060	4060	4060	0
66	20230829	190000	125276575	4060	4060	4060	4060	0
67	20230829	185900	125276575	4060	4060	4060	4060	0
68	20230829	185800	125276575	4060	4060	4060	4060	0
69	20230829	185700	125276575	4060	4060	4060	4060	0
70	20230829	185600	125276575	4060	4060	4060	4060	0
71	20230829	185500	125276575	4060	4060	4060	4060	0
72	20230829	185400	125276575	4060	4060	4060	4060	0
73	20230829	185300	125276575	4060	4060	4060	4060	0
74	20230829	185200	125276575	4060	4060	4060	4060	0
75	20230829	185100	125276575	4060	4060	4060	4060	0
76	20230829	185000	125276575	4060	4060	4060	4060	0
77	20230829	184900	125276575	4060	4060	4060	4060	0
78	20230829	184800	125276575	4060	4060	4060	4060	0
79	20230829	184700	125276575	4060	4060	4060	4060	0
80	20230829	184600	125276575	4060	4060	4060	4060	0
81	20230829	184500	125276575	4060	4060	4060	4060	0
82	20230829	184400	125276575	4060	4060	4060	4060	0
83	20230829	184300	125276575	4060	4060	4060	4060	0
84	20230829	184200	125276575	4060	4060	4060	4060	0
85	20230829	184100	125276575	4060	4060	4060	4060	0
86	20230829	184000	125276575	4060	4060	4060	4060	0
87	20230829	183900	125276575	4060	4060	4060	4060	0
88	20230829	183800	125276575	4060	4060	4060	4060	0
89	20230829	183700	125276575	4060	4060	4060	4060	0
90	20230829	183600	125276575	4060	4060	4060	4060	0
91	20230829	183500	125276575	4060	4060	4060	4060	0
92	20230829	183400	125276575	4060	4060	4060	4060	1187
93	20230829	183300	125276575	4060	4060	4060	4060	0
94	20230829	183200	125276575	4060	4060	4060	4060	0
95	20230829	183100	125276575	4060	4060	4060	4060	0
96	20230829	183000	125276575	4060	4060	4060	4060	0
97	20230829	182900	125276575	4060	4060	4060	4060	0
98	20230829	182800	125276575	4060	4060	4060	4060	0
99	20230829	182700	125276575	4060	4060	4060	4060	0
100	20230829	182600	125276575	4060	4060	4060	4060	0
101	20230829	182500	125276575	4060	4060	4060	4060	0
102	20230829	182400	125276575	4060	4060	4060	4060	0
103	20230829	182300	125276575	4060	4060	4060	4060	0
104	20230829	182200	125276575	4060	4060	4060	4060	0
105	20230829	182100	125276575	4060	4060	4060	4060	0
106	20230829	182000	125276575	4060	4060	4060	4060	0
107	20230829	181900	125276575	4060	4060	4060	4060	0
108	20230829	181800	125276575	4060	4060	4060	4060	0
109	20230829	181700	125276575	4060	4060	4060	4060	0
110	20230829	181600	125276575	4060	4060	4060	4060	0
111	20230829	181500	125276575	4060	4060	4060	4060	0
112	20230829	181400	125276575	4060	4060	4060	4060	0
113	20230829	181300	125276575	4060	4060	4060	4060	0
114	20230829	181200	125276575	4060	4060	4060	4060	0
115	20230829	181100	125276575	4060	4060	4060	4060	0
116	20230829	181000	125276575	4060	4060	4060	4060	0
117	20230829	180900	125276575	4060	4060	4060	4060	0
118	20230829	180800	125276575	4060	4060	4060	4060	0
119	20230829	180700	125276575	4060	4060	4060	4060	0
120	20230829	180600	125276575	4060	4060	4060	4060	0
121	20230829	180500	125276575	4060	4060	4060	4060	0
122	20230829	180400	125276575	4060	4060	4060	4060	1187
123	20230829	180300	125276575	4060	4060	4060	4060	0
124	20230829	180200	125276575	4060	4060	4060	4060	0
125	20230829	180100	125276575	4060	4060	4060	4060	0
126	20230829	180000	125276575	4060	4060	4060	4060	0
127	20230829	175900	125276575	4060	4060	4060	4060	0
128	20230829	175800	125276575	4060	4060	4060	4060	0
129	20230829	175700	125276575	4060	4060	4060	4060	0
130	20230829	175600	125276575	4060	4060	4060	4060	0
131	20230829	175500	125276575	4060	4060	4060	4060	0
132	20230829	175400	125276575	4060	4060	4060	4060	0
133	20230829	175300	125276575	4060	4060	4060	4060	0
134	20230829	175200	125276575	4060	4060	4060	4060	0
135	20230829	175100	125276575	4060	4060	4060	4060	0
136	20230829	175000	125276575	4060	4060	4060	4060	0
137	20230829	174900	125276575	4060	4060	4060	4060	0
138	20230829	174800	125276575	4060	4060	4060	4060	0
139	20230829	174700	125276575	4060	4060	4060	4060	0
140	20230829	174600	125276575	4060	4060	4060	4060	0
141	20230829	174500	125276575	4060	4060	4060	4060	0
142	20230829	174400	125276575	4060	4060	4060	4060	0
143	20230829	174300	125276575	4060	4060	4060	4060	0
144	20230829	174200	125276575	4060	4060	4060	4060	0
145	20230829	174100	125276575	4060	4060	4060	4060	0
146	20230829	174000	125276575	4060	4060	4060	4060	0
147	20230829	173900	125276575	4060	4060	4060	4060	0
148	20230829	173800	125276575	4060	4060	4060	4060	0
149	20230829	173700	125276575	4060	4060	4060	4060	0
150	20230829	173600	125276575	4060	4060	4060	4060	0
151	20230829	173500	125276575	4060	4060	4060	4060	0
152	20230829	173400	125276575	4060	4060	4060	4060	1187
153	20230829	173300	125276575	4060	4060	4060	4060	0
154	20230829	173200	125276575	4060	4060	4060	4060	0
155	20230829	173100	125276575	4060	4060	4060	4060	0
156	20230829	173000	125276575	4060	4060	4060	4060	0
157	20230829	172900	125276575	4060	4060	4060	4060	0
158	20230829	172800	125276575	4060	4060	4060	4060	0
159	20230829	172700	125276575	4060	4060	4060	4060	0
160	20230829	172600	125276575	4060	4060	4060	4060	0
161	20230829	172500	125276575	4060	4060	4060	4060	0
162	20230829	172400	125276575	4060	4060	4060	4060	0
163	20230829	172300	125276575	4060	4060	4060	4060	0
164	20230829	172200	125276575	4060	4060	4060	4060	0
165	20230829	172100	125276575	4060	4060	4060	4060	0
166	20230829	172000	125276575	4060	4060	4060	4060	0
167	20230829	171900	125276575	4060	4060	4060	4060	0
168	20230829	171800	125276575	4060	4060	4060	4060	0
169	20230829	171700	125276575	4060	4060	4060	4060	0
170	20230829	171600	125276575	4060	4060	4060	4060	0
171	20230829	171500	125276575	4060	4060	4060	4060	0
172	20230829	171400	125276575	4060	4060	4060	4060	0
173	20230829	171300	125276575	4060	4060	4060	4060	0
174	20230829	171200	125276575	4060	4060	4060	4060	0
175	20230829	171100	125276575	4060	4060	4060	4060	0
176	20230829	171000	125276575	4060	4060	4060	4060	0
177	20230829	170900	125276575	4060	4060	4060	4060	0
178	20230829	170800	125276575	4060	4060	4060	4060	0
179	20230829	170700	125276575	4060	4060	4060	4060	0
180	20230829	170600	125276575	4060	4060	4060	4060	0
181	20230829	170500	125276575	4060	4060	4060	4060	0
182	20230829	170400	125276575	4060	4060	4060	4060	1187
183	20230829	170300	125276575	4060	4060	4060	4060	0
184	20230829	170200	125276575	4060	4060	4060	4060	0
185	20230829	170100	125276575	4060	4060	4060	4060	0
186	20230829	170000	125276575	4060	4060	4060	4060	0
187	20230829	165900	125276575	4060	4060	4060	4060	0
188	20230829	165800	125276575	4060	4060	4060	4060	0
189	20230829	165700	125276575	4060	4060	4060	4060	0
190	20230829	165600	125276575	4060	4060	4060	4060	0
191	20230829	165500	125276575	4060	4060	4060	4060	0
192	20230829	165400	125276575	4060	4060	4060	4060	0
193	20230829	165300	125276575	4060	4060	4060	4060	0
194	20230829	165200	125276575	4060	4060	4060	4060	0
195	20230829	165100	125276575	4060	4060	4060	4060	0
196	20230829	165000	125276575	4060	4060	4060	4060	0
197	20230829	164900	125276575	4060	4060	4060	4060	0
198	20230829	164800	125276575	4060	4060	4060	4060	0
199	20230829	164700	125276575	4060	4060	4060	4060	0
200	20230829	164600	125276575	4060	4060	4060	4060	0
201	20230829	164500	125276575	4060	4060	4060	4060	0
202	20230829	164400	125276575	4060	4060	4060	4060	0
203	20230829	164300	125276575	4060	4060	4060	4060	0
204	20230829	164200	125276575	4060	4060	4060	4060	0
205	20230829	164100	125276575	4060	4060	4060	4060	0
206	20230829	164000	125276575	4060	4060	4060	4060	0
207	20230829	163900	125276575	4060	4060	4060	4060	0
208	20230829	163800	125276575	4060	4060	4060	4060	0
209	20230829	163700	125276575	4060	4060	4060	4060	0
210	20230829	163600	125276575	4060	4060	4060	4060	0
211	20230829	163500	125276575	4060	4060	4060	4060	0
212	20230829	163400	125276575	4060	4060	4060	4060	1187
213	20230829	163300	125276575	4060	4060	4060	4060	0
214	20230829	163200	125276575	4060	4060	4060	4060	0
215	20230829	163100	125276575	4060	4060	4060	4060	0
216	20230829	163000	125276575	4060	4060	4060	4060	0
217	20230829	162900	125276575	4060	4060	4060	4060	0
218	20230829	162800	125276575	4060	4060	4060	4060	0
219	20230829	162700	125276575	4060	4060	4060	4060	0
220	20230829	162600	125276575	4060	4060	4060	4060	0
221	20230829	162500	125276575	4060	4060	4060	4060	0
222	20230829	162400	125276575	4060	4060	4060	4060	0
223	20230829	162300	125276575	4060	4060	4060	4060	0
224	20230829	162200	125276575	4060	4060	4060	4060	0
225	20230829	162100	125276575	4060	4060	4060	4060	0
226	20230829	162000	125276575	4060	4060	4060	4060	0
227	20230829	161900	125276575	4060	4060	4060	4060	0
228	20230829	161800	125276575	4060	4060	4060	4060	0
229	20230829	161700	125276575	4060	4060	4060	4060	0
230	20230829	161600	125276575	4060	4060	4060	4060	0
231	20230829	161500	125276575	4060	4060	4060	4060	0
232	20230829	161400	125276575	4060	4060	4060	4060	0
233	20230829	161300	125276575	4060	4060	4060	4060	0
234	20230829	161200	125276575	4060	4060	4060	4060	0
235	20230829	161100	125276575	4060	4060	4060	4060	0
236	20230829	161000	125276575	4060	4060	4060	4060	0
237	20230829	160900	125276575	4060	4060	4060	4060	0
238	20230829	160800	125276575	4060	4060	4060	4060	0
239	20230829	160700	125276575	4060	4060	4060	4060	0
240	20230829	160600	125276575	4060	4060	4060	4060	0
241	20230829	160500	125276575	4060	4060	4060	4060	0
242	20230829	160400	125276575	4060	4060	4060	4060	1187
243	20230829	160300	125276575	4060	4060	4060	4060	0
244	20230829	160200	125276575	4060	4060	4060	4060	0
245	20230829	160100	125276575	4060	4060	4060	4060	0
246	20230829	160000	125276575	4060	4060	4060	4060	0
247	20230829	155900	125276575	4060	4060	4060	4060	0
248	20230829	155800	125276575	4060	4060	4060	4060	0
249	20230829	155700	125276575	4060	4060	4060	4060	0
250	20230829	155600	125276575	4060	4060	4060	4060	0
251	20230829	155500	125276575	4060	4060	4060	4060	0
252	20230829	155400	125276575	4060	4060	4060	4060	0
253	20230829	155300	125276575	4060	4060	4060	4060	0
254	20230829	155200	125276575	4060	4060	4060	4060	0
255	20230829	155100	125276575	4060	4060	4060	4060	0
256	20230829	155000	125276575	4060	4060	4060	4060	0
257	20230829	154900	125276575	4060	4060	4060	4060	0
258	20230829	154800	125276575	4060	4060	4060	4060	0
259	20230829	154700	125276575	4060	4060	4060	4060	0
260	20230829	154600	125276575	4060	4060	4060	4060	0
261	20230829	154500	125276575	4060	4060	4060	4060	0
262	20230829	154400	125276575	4060	4060	4060	4060	0
263	20230829	154300	125276575	4060	4060	4060	4060	0
264	20230829	154200	125276575	4060	4060	4060	4060	0
265	20230829	154100	125276575	4060	4060	4060	4060	0
266	20230829	154000	125276575	4060	4060	4060	4060	0
267	20230829	153900	125276575	4060	4060	4060	4060	0
268	20230829	153800	125276575	4060	4060	4060	4060	0
269	20230829	153700	125276575	4060	4060	4060	4060	0
270	20230829	153600	125276575	4060	4060	4060	4060	0
271	20230829	153500	125276575	4060	4060	4060	4060	0
272	20230829	153400	125276575	4060	4060	4060	4060	1187
273	20230829	153300	125276575	4060	4060	4060	4060	0
274	20230829	153200	125276575	4060	4060	4060	4060	0
275	20230829	153100	125276575	4060	4060	4060	4060	0
276	20230829	153000	125276575	4060	4060	4060	4060	1187
277	20230829	152900	120457355	4060	4060	4060	4060	0
278	20230829	152800	120457355	4060	4060	4060	4060	0
279	20230829	152700	120457355	4060	4060	4060	4060	0
280	20230829	152600	120457355	4060	4060	4060	4060	0
281	20230829	152500	120457355	4060	4060	4060	4060	0
282	20230829	152400	120457355	4060	4060	4060	4060	0
283	20230829	152300	120457355	4060	4060	4060	4060	0
284	20230829	152200	120457355	4060	4060	4060	4060	0
285	20230829	152100	120457355	4060	4060	4060	4060	0
286	20230829	152000	120457355	4060	4060	4060	4060	0
287	20230829	151900	120457355	4060	4060	4060	4060	10
288	20230829	151800	120416755	4060	4060	4060	4055	450
289	20230829	151700	118590425	4065	4065	4065	4065	4
290	20230829	151600	118574165	4060	4060	4060	4060	300
291	20230829	151500	117356165	4065	4065	4065	4065	224
292	20230829	151400	116445605	4060	4060	4060	4060	672
293	20230829	151300	113717285	4065	4065	4065	4065	0
294	20230829	151200	113717285	4065	4065	4065	4065	36
295	20230829	151100	113570945	4065	4065	4065	4065	4
296	20230829	151000	113554685	4060	4070	4070	4060	14
297	20230829	150900	113497765	4070	4070	4070	4070	0
298	20230829	150800	113497765	4070	4065	4070	4065	154
299	20230829	150700	112871690	4065	4065	4065	4065	2
300	20230829	150600	112863560	4065	4065	4065	4065	0
301	20230829	150500	112863560	4065	4065	4065	4065	1
302	20230829	150400	112859495	4060	4060	4060	4060	0
303	20230829	150300	112859495	4060	4060	4060	4060	88
304	20230829	150200	112502215	4065	4065	4065	4065	28
305	20230829	150100	112388395	4070	4070	4070	4070	0
306	20230829	150000	112388395	4070	4070	4070	4070	0
307	20230829	145900	112388395	4070	4065	4070	4065	34
308	20230829	145800	112250065	4070	4070	4070	4070	0
309	20230829	145700	112250065	4070	4070	4070	4070	0
310	20230829	145600	112250065	4070	4070	4070	4070	0
311	20230829	145500	112250065	4070	4070	4070	4070	0
312	20230829	145400	112250065	4070	4070	4070	4070	0
313	20230829	145300	112250065	4070	4070	4070	4070	5
314	20230829	145200	112229715	4065	4065	4065	4065	0
315	20230829	145100	112229715	4065	4065	4065	4065	0
316	20230829	145000	112229715	4065	4065	4065	4065	0
317	20230829	144900	112229715	4065	4070	4070	4065	927
318	20230829	144800	108460335	4070	4070	4070	4070	2
319	20230829	144700	108452195	4075	4075	4075	4075	1
320	20230829	144600	108448120	4075	4075	4075	4075	0
321	20230829	144500	108448120	4075	4075	4075	4075	0
322	20230829	144400	108448120	4075	4070	4075	4070	309
323	20230829	144300	107190270	4070	4070	4070	4070	0
324	20230829	144200	107190270	4070	4070	4070	4070	105
325	20230829	144100	106762920	4065	4065	4065	4065	0
326	20230829	144000	106762920	4065	4065	4065	4065	0
327	20230829	143900	106762920	4065	4065	4065	4065	0
328	20230829	143800	106762920	4065	4065	4065	4065	394
329	20230829	143700	105161310	4065	4065	4065	4065	1
330	20230829	143600	105157245	4065	4065	4065	4065	0
331	20230829	143500	105157245	4065	4065	4065	4065	0
332	20230829	143400	105157245	4065	4065	4065	4065	0
333	20230829	143300	105157245	4065	4065	4065	4065	2
334	20230829	143200	105149115	4065	4065	4065	4065	3
335	20230829	143100	105136920	4070	4070	4070	4070	8
336	20230829	143000	105104360	4070	4070	4070	4070	0
337	20230829	142900	105104360	4070	4070	4070	4070	0
338	20230829	142800	105104360	4070	4070	4070	4070	0
339	20230829	142700	105104360	4070	4070	4070	4070	0
340	20230829	142600	105104360	4070	4070	4070	4070	0
341	20230829	142500	105104360	4070	4070	4070	4070	0
342	20230829	142400	105104360	4070	4070	4070	4070	0
343	20230829	142300	105104360	4070	4070	4070	4070	0
344	20230829	142200	105104360	4070	4070	4070	4070	11
345	20230829	142100	105059590	4060	4060	4060	4060	0
346	20230829	142000	105059590	4060	4060	4060	4060	12
347	20230829	141900	105010870	4070	4070	4070	4070	4
348	20230829	141800	104994590	4060	4060	4060	4060	1
349	20230829	141700	104990530	4070	4070	4070	4070	0
350	20230829	141600	104990530	4070	4070	4070	4070	24
351	20230829	141500	104892850	4070	4070	4070	4070	0
352	20230829	141400	104892850	4070	4070	4070	4070	0
353	20230829	141300	104892850	4070	4070	4070	4070	0
354	20230829	141200	104892850	4070	4070	4070	4070	0
355	20230829	141100	104892850	4070	4070	4070	4070	0
356	20230829	141000	104892850	4070	4070	4070	4070	0
357	20230829	140900	104892850	4070	4070	4070	4070	0
358	20230829	140800	104892850	4070	4070	4070	4070	0
359	20230829	140700	104892850	4070	4070	4070	4070	20
360	20230829	140600	104811450	4075	4075	4075	4075	0
361	20230829	140500	104811450	4075	4075	4075	4075	0
362	20230829	140400	104811450	4075	4075	4075	4075	0
363	20230829	140300	104811450	4075	4075	4075	4075	0
364	20230829	140200	104811450	4075	4075	4075	4075	0
365	20230829	140100	104811450	4075	4075	4075	4075	0
366	20230829	140000	104811450	4075	4075	4075	4075	21
367	20230829	135900	104725875	4060	4065	4065	4060	400
368	20230829	135800	103101630	4075	4075	4075	4075	25
369	20230829	135700	102999755	4065	4070	4070	4065	166
370	20230829	135600	102324715	4075	4075	4075	4075	0
371	20230829	135500	102324715	4075	4075	4075	4075	0
372	20230829	135400	102324715	4075	4075	4075	4075	1
373	20230829	135300	102320640	4075	4075	4075	4075	60
374	20230829	135200	102076140	4075	4075	4075	4075	0
375	20230829	135100	102076140	4075	4075	4075	4075	0
376	20230829	135000	102076140	4075	4075	4075	4075	0
377	20230829	134900	102076140	4075	4075	4075	4075	60
378	20230829	134800	101831640	4070	4070	4070	4070	0
379	20230829	134700	101831640	4070	4070	4070	4070	0
380	20230829	134600	101831640	4070	4070	4070	4070	0
381	20230829	134500	101831640	4070	4070	4070	4070	0
382	20230829	134400	101831640	4070	4070	4070	4070	0
383	20230829	134300	101831640	4070	4070	4070	4070	0
384	20230829	134200	101831640	4070	4070	4070	4070	363
385	20230829	134100	100354230	4070	4070	4070	4070	223
386	20230829	134000	99446620	4070	4070	4070	4070	130
387	20230829	133900	98917520	4070	4070	4070	4070	0
388	20230829	133800	98917520	4070	4070	4070	4070	0
389	20230829	133700	98917520	4070	4070	4070	4070	0
390	20230829	133600	98917520	4070	4070	4070	4070	0
391	20230829	133500	98917520	4070	4070	4070	4070	18
392	20230829	133400	98844260	4070	4070	4070	4070	0
393	20230829	133300	98844260	4070	4070	4070	4070	0
394	20230829	133200	98844260	4070	4070	4070	4070	1
395	20230829	133100	98840190	4070	4070	4070	4070	50
396	20230829	133000	98636690	4070	4070	4070	4070	0
397	20230829	132900	98636690	4070	4070	4070	4070	0
398	20230829	132800	98636690	4070	4070	4070	4070	0
399	20230829	132700	98636690	4070	4070	4070	4070	0
400	20230829	132600	98636690	4070	4070	4070	4070	0
401	20230829	132500	98636690	4070	4070	4070	4070	0
402	20230829	132400	98636690	4070	4075	4075	4070	24
403	20230829	132300	98538995	4075	4075	4075	4075	0
404	20230829	132200	98538995	4075	4075	4075	4075	1
405	20230829	132100	98534920	4075	4075	4075	4075	0
406	20230829	132000	98534920	4075	4075	4075	4075	1
407	20230829	131900	98530845	4075	4075	4075	4075	8
408	20230829	131800	98498245	4080	4080	4080	4080	50
409	20230829	131700	98294245	4065	4065	4065	4065	0
410	20230829	131600	98294245	4065	4065	4065	4065	0
411	20230829	131500	98294245	4065	4065	4065	4065	0
412	20230829	131400	98294245	4065	4065	4065	4065	0
413	20230829	131300	98294245	4065	4070	4070	4065	21
414	20230829	131200	98208875	4080	4080	4080	4080	0
415	20230829	131100	98208875	4080	4080	4080	4080	0
416	20230829	131000	98208875	4080	4080	4080	4080	0
417	20230829	130900	98208875	4080	4080	4080	4080	0
418	20230829	130800	98208875	4080	4080	4080	4080	0
419	20230829	130700	98208875	4080	4080	4080	4080	100
420	20230829	130600	97800875	4080	4080	4080	4080	0
421	20230829	130500	97800875	4080	4080	4080	4080	0
422	20230829	130400	97800875	4080	4080	4080	4080	0
423	20230829	130300	97800875	4080	4080	4080	4080	1
424	20230829	130200	97796795	4080	4080	4080	4080	9
425	20230829	130100	97760075	4045	4065	4065	4045	4000
426	20230829	130000	81530530	4080	4080	4080	4080	769
427	20230829	125900	78393010	4080	4080	4080	4080	0
428	20230829	125800	78393010	4080	4080	4080	4080	0
429	20230829	125700	78393010	4080	4080	4080	4080	0
430	20230829	125600	78393010	4080	4080	4080	4080	0
431	20230829	125500	78393010	4080	4080	4080	4080	0
432	20230829	125400	78393010	4080	4080	4080	4080	22
433	20230829	125300	78303250	4065	4065	4065	4065	0
434	20230829	125200	78303250	4065	4065	4065	4065	0
435	20230829	125100	78303250	4065	4070	4070	4065	2000
436	20230829	125000	70169185	4080	4080	4080	4080	0
437	20230829	124900	70169185	4080	4080	4080	4080	0
438	20230829	124800	70169185	4080	4080	4080	4080	2
439	20230829	124700	70161025	4080	4080	4080	4080	152
440	20230829	124600	69540865	4070	4070	4070	4070	0
441	20230829	124500	69540865	4070	4070	4070	4070	1
442	20230829	124400	69536795	4080	4080	4080	4080	0
443	20230829	124300	69536795	4080	4080	4080	4080	0
444	20230829	124200	69536795	4080	4080	4080	4080	0
445	20230829	124100	69536795	4080	4080	4080	4080	0
446	20230829	124000	69536795	4080	4080	4080	4080	0
447	20230829	123900	69536795	4080	4080	4080	4080	5
448	20230829	123800	69516395	4070	4070	4070	4070	3
449	20230829	123700	69504185	4080	4080	4080	4080	0
450	20230829	123600	69504185	4080	4075	4080	4075	265
451	20230829	123500	68424045	4070	4070	4070	4070	200
452	20230829	123400	67610045	4070	4070	4070	4070	0
453	20230829	123300	67610045	4070	4070	4070	4070	0
454	20230829	123200	67610045	4070	4070	4070	4070	0
455	20230829	123100	67610045	4070	4070	4070	4070	200
456	20230829	123000	66796045	4075	4075	4075	4075	0
457	20230829	122900	66796045	4075	4075	4075	4075	5
458	20230829	122800	66775670	4070	4070	4070	4070	0
459	20230829	122700	66775670	4070	4075	4075	4070	130
460	20230829	122600	66246120	4075	4075	4075	4075	0
461	20230829	122500	66246120	4075	4075	4075	4075	0
462	20230829	122400	66246120	4075	4075	4075	4075	0
463	20230829	122300	66246120	4075	4075	4075	4075	0
464	20230829	122200	66246120	4075	4075	4075	4075	0
465	20230829	122100	66246120	4075	4075	4075	4075	3
466	20230829	122000	66233895	4075	4075	4075	4075	16
467	20230829	121900	66168695	4075	4075	4075	4075	3
468	20230829	121800	66156470	4075	4075	4075	4075	0
469	20230829	121700	66156470	4075	4075	4075	4075	0
470	20230829	121600	66156470	4075	4075	4075	4075	3
471	20230829	121500	66144245	4070	4070	4070	4070	150
472	20230829	121400	65533745	4075	4075	4075	4075	250
473	20230829	121300	64514995	4075	4075	4075	4075	0
474	20230829	121200	64514995	4075	4075	4075	4075	0
475	20230829	121100	64514995	4075	4075	4075	4075	5
476	20230829	121000	64494620	4075	4075	4075	4075	0
477	20230829	120900	64494620	4075	4075	4075	4075	0
478	20230829	120800	64494620	4075	4075	4075	4075	1
479	20230829	120700	64490545	4075	4075	4075	4075	0
480	20230829	120600	64490545	4075	4075	4075	4075	33
481	20230829	120500	64356070	4070	4070	4070	4070	0
482	20230829	120400	64356070	4070	4070	4070	4070	0
483	20230829	120300	64356070	4070	4070	4070	4070	0
484	20230829	120200	64356070	4070	4070	4070	4070	57
485	20230829	120100	64124080	4070	4070	4070	4070	50
486	20230829	120000	63920580	4075	4075	4075	4075	0
487	20230829	115900	63920580	4075	4075	4075	4075	0
488	20230829	115800	63920580	4075	4075	4075	4075	245
489	20230829	115700	62922205	4075	4075	4075	4075	1
490	20230829	115600	62918130	4075	4075	4075	4075	0
491	20230829	115500	62918130	4075	4075	4075	4075	0
492	20230829	115400	62918130	4075	4075	4075	4075	0
493	20230829	115300	62918130	4075	4075	4075	4075	0
494	20230829	115200	62918130	4075	4075	4075	4075	3
495	20230829	115100	62905905	4075	4075	4075	4075	0
496	20230829	115000	62905905	4075	4075	4075	4075	0
497	20230829	114900	62905905	4075	4075	4075	4075	0
498	20230829	114800	62905905	4075	4075	4075	4075	0
499	20230829	114700	62905905	4075	4075	4075	4075	0
500	20230829	114600	62905905	4075	4075	4075	4075	1
501	20230829	114500	62901830	4075	4075	4075	4075	1
502	20230829	114400	62897755	4075	4075	4075	4075	0
503	20230829	114300	62897755	4075	4075	4075	4075	0
504	20230829	114200	62897755	4075	4075	4075	4075	0
505	20230829	114100	62897755	4075	4075	4075	4075	0
506	20230829	114000	62897755	4075	4075	4075	4075	10
507	20230829	113900	62857005	4075	4075	4075	4075	24
508	20230829	113800	62759205	4075	4075	4075	4075	0
509	20230829	113700	62759205	4075	4075	4075	4075	0
510	20230829	113600	62759205	4075	4075	4075	4075	0
511	20230829	113500	62759205	4075	4075	4075	4075	0
512	20230829	113400	62759205	4075	4075	4075	4075	0
513	20230829	113300	62759205	4075	4075	4075	4075	0
514	20230829	113200	62759205	4075	4075	4075	4075	4
515	20230829	113100	62742905	4075	4075	4075	4075	1
516	20230829	113000	62738830	4075	4075	4075	4075	0
517	20230829	112900	62738830	4075	4075	4075	4075	0
518	20230829	112800	62738830	4075	4075	4075	4075	182
519	20230829	112700	61997180	4075	4075	4075	4075	0
520	20230829	112600	61997180	4075	4075	4075	4075	1
521	20230829	112500	61993105	4075	4075	4075	4075	0
522	20230829	112400	61993105	4075	4075	4075	4075	0
523	20230829	112300	61993105	4075	4075	4075	4075	0
524	20230829	112200	61993105	4075	4075	4075	4075	247
525	20230829	112100	60986580	4075	4075	4075	4075	0
526	20230829	112000	60986580	4075	4075	4075	4075	100
527	20230829	111900	60579080	4080	4080	4080	4080	0
528	20230829	111800	60579080	4080	4080	4080	4080	0
529	20230829	111700	60579080	4080	4080	4080	4080	10
530	20230829	111600	60538280	4085	4085	4085	4085	0
531	20230829	111500	60538280	4085	4085	4085	4085	200
532	20230829	111400	59721280	4085	4085	4085	4085	16
533	20230829	111300	59655920	4085	4075	4085	4075	110
534	20230829	111200	59206670	4075	4075	4075	4075	0
535	20230829	111100	59206670	4075	4080	4080	4075	500
536	20230829	111000	57169155	4080	4080	4080	4080	74
537	20230829	110900	56867235	4085	4085	4085	4085	0
538	20230829	110800	56867235	4085	4085	4085	4085	0
539	20230829	110700	56867235	4085	4085	4085	4085	0
540	20230829	110600	56867235	4085	4085	4085	4085	0
541	20230829	110500	56867235	4085	4085	4085	4085	0
542	20230829	110400	56867235	4085	4085	4085	4085	0
543	20230829	110300	56867235	4085	4085	4085	4085	31
544	20230829	110200	56740600	4080	4080	4080	4080	0
545	20230829	110100	56740600	4080	4080	4080	4080	500
546	20230829	110000	54700600	4085	4085	4085	4085	22
547	20230829	105900	54610730	4085	4085	4085	4085	478
548	20230829	105800	52658100	4075	4075	4075	4075	0
549	20230829	105700	52658100	4075	4075	4075	4075	500
550	20230829	105600	50620600	4085	4085	4085	4085	0
551	20230829	105500	50620600	4085	4080	4085	4080	88
552	20230829	105400	50261455	4080	4080	4080	4080	483
553	20230829	105300	48290815	4085	4085	4085	4085	5
554	20230829	105200	48270390	4080	4085	4085	4080	510
555	20230829	105100	46187090	4085	4085	4085	4085	300
556	20230829	105000	44961590	4080	4080	4080	4080	1
557	20230829	104900	44957510	4080	4080	4080	4080	134
558	20230829	104800	44410790	4080	4080	4080	4080	50
559	20230829	104700	44206790	4080	4080	4080	4080	0
560	20230829	104600	44206790	4080	4080	4080	4080	0
561	20230829	104500	44206790	4080	4080	4080	4080	1
562	20230829	104400	44202710	4080	4080	4080	4080	0
563	20230829	104300	44202710	4080	4080	4080	4080	0
564	20230829	104200	44202710	4080	4080	4080	4080	315
565	20230829	104100	42917510	4085	4085	4085	4085	5
566	20230829	104000	42897085	4085	4085	4085	4085	0
567	20230829	103900	42897085	4085	4085	4085	4085	0
568	20230829	103800	42897085	4085	4085	4085	4085	0
569	20230829	103700	42897085	4085	4085	4085	4085	0
570	20230829	103600	42897085	4085	4085	4085	4085	0
571	20230829	103500	42897085	4085	4085	4085	4085	0
572	20230829	103400	42897085	4085	4085	4085	4085	0
573	20230829	103300	42897085	4085	4085	4085	4085	0
574	20230829	103200	42897085	4085	4080	4085	4080	445
575	20230829	103100	41081465	4085	4085	4085	4085	31
576	20230829	103000	40954830	4085	4080	4085	4080	55
577	20230829	102900	40730405	4080	4080	4080	4080	0
578	20230829	102800	40730405	4080	4080	4080	4080	0
579	20230829	102700	40730405	4080	4080	4080	4080	0
580	20230829	102600	40730405	4080	4080	4080	4080	94
581	20230829	102500	40346885	4080	4080	4080	4080	342
582	20230829	102400	38951525	4085	4070	4085	4070	69
583	20230829	102300	38670440	4075	4080	4080	4075	28
584	20230829	102200	38556330	4085	4085	4085	4085	0
585	20230829	102100	38556330	4085	4085	4085	4085	0
586	20230829	102000	38556330	4085	4085	4085	4085	240
587	20230829	101900	37575930	4085	4085	4085	4085	100
588	20230829	101800	37167430	4085	4080	4085	4080	490
589	20230829	101700	35165785	4085	4085	4085	4085	0
590	20230829	101600	35165785	4085	4085	4085	4085	0
591	20230829	101500	35165785	4085	4075	4085	4075	42
592	20230829	101400	34994315	4080	4075	4080	4075	2
593	20230829	101300	34986160	4085	4085	4085	4085	1
594	20230829	101200	34982075	4075	4075	4075	4075	1
595	20230829	101100	34978000	4075	4075	4075	4075	4
596	20230829	101000	34961700	4085	4085	4085	4085	0
597	20230829	100900	34961700	4085	4085	4085	4085	21
598	20230829	100800	34875915	4070	4070	4075	4070	1009
599	20230829	100700	30769185	4070	4070	4070	4070	1159
600	20230829	100600	26052055	4090	4090	4090	4090	30
601	20230829	100500	25929355	4090	4090	4090	4090	0
602	20230829	100400	25929355	4090	4090	4090	4090	0
603	20230829	100300	25929355	4090	4090	4090	4090	0
604	20230829	100200	25929355	4090	4090	4090	4090	0
605	20230829	100100	25929355	4090	4090	4090	4090	10
606	20230829	100000	25888455	4090	4090	4090	4090	10
607	20230829	095900	25847555	4095	4095	4095	4095	0
608	20230829	095800	25847555	4095	4095	4095	4095	0
609	20230829	095700	25847555	4095	4095	4095	4095	10
610	20230829	095600	25806605	4090	4095	4095	4090	11
611	20230829	095500	25761565	4095	4095	4095	4095	14
612	20230829	095400	25704235	4095	4095	4095	4095	21
613	20230829	095300	25618240	4095	4095	4095	4095	10
614	20230829	095200	25577290	4095	4090	4095	4090	3
615	20230829	095100	25565010	4095	4095	4095	4095	0
616	20230829	095000	25565010	4095	4095	4095	4095	0
617	20230829	094900	25565010	4095	4090	4095	4090	159
618	20230829	094800	24914655	4070	4070	4070	4070	0
619	20230829	094700	24914655	4070	4070	4070	4070	0
620	20230829	094600	24914655	4070	4080	4080	4070	1226
621	20230829	094500	19920910	4095	4095	4095	4095	15
622	20230829	094400	19859485	4090	4090	4090	4090	48
623	20230829	094300	19663165	4095	4095	4095	4095	16
624	20230829	094200	19597645	4095	4095	4095	4095	59
625	20230829	094100	19356040	4080	4080	4080	4080	55
626	20230829	094000	19131640	4095	4090	4095	4090	626
627	20230829	093900	16571175	4090	4090	4090	4090	0
628	20230829	093800	16571175	4090	4090	4090	4090	0
629	20230829	093700	16571175	4090	4090	4090	4090	100
630	20230829	093600	16162175	4090	4090	4090	4090	2
631	20230829	093500	16153995	4090	4090	4090	4090	0
632	20230829	093400	16153995	4090	4090	4090	4090	0
633	20230829	093300	16153995	4090	4090	4090	4090	1
634	20230829	093200	16149905	4090	4090	4090	4090	1
635	20230829	093100	16145815	4090	4090	4090	4090	4
636	20230829	093000	16129455	4090	4090	4090	4090	0
637	20230829	092900	16129455	4090	4085	4090	4085	44
638	20230829	092800	15949550	4075	4085	4085	4075	300
639	20230829	092700	14726240	4090	4090	4090	4090	0
640	20230829	092600	14726240	4090	4090	4090	4090	25
641	20230829	092500	14623990	4090	4090	4090	4090	0
642	20230829	092400	14623990	4090	4090	4090	4090	318
643	20230829	092300	13323370	4095	4095	4095	4095	0
644	20230829	092200	13323370	4095	4095	4095	4095	2
645	20230829	092100	13315180	4095	4095	4095	4095	0
646	20230829	092000	13315180	4095	4095	4095	4095	0
647	20230829	091900	13315180	4095	4095	4095	4095	0
648	20230829	091800	13315180	4095	4095	4095	4095	0
649	20230829	091700	13315180	4095	4095	4095	4095	243
650	20230829	091600	12320095	4100	4100	4100	4100	0
651	20230829	091500	12320095	4100	4095	4100	4095	100
652	20230829	091400	11910310	4100	4100	4100	4100	0
653	20230829	091300	11910310	4100	4100	4100	4100	0
654	20230829	091200	11910310	4100	4095	4100	4095	55
655	20230829	091100	11684975	4095	4090	4095	4090	262
656	20230829	091000	10612905	4090	4090	4090	4090	1
657	20230829	090900	10608815	4095	4095	4095	4095	100
658	20230829	090800	10199315	4110	4090	4110	4085	832
659	20230829	090700	6795315	4090	4080	4090	4080	222
660	20230829	090600	5888435	4085	4080	4085	4080	858
661	20230829	090500	2387725	4080	4070	4080	4070	16
662	20230829	090400	2322470	4080	4080	4080	4080	0
663	20230829	090300	2322470	4080	4080	4080	4080	0
664	20230829	090200	2322470	4080	4070	4080	4070	30
665	20230829	090100	2200180	4075	4070	4075	4070	120
666	20230829	090000	1711710	4065	4055	4065	4055	422