KissMeData/234300/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	202300	915764765	4655	4655	4655	4655	7230
3	20230829	202200	915764765	4655	4655	4655	4655	0
4	20230829	202100	915764765	4655	4655	4655	4655	0
5	20230829	202000	915764765	4655	4655	4655	4655	0
6	20230829	201900	915764765	4655	4655	4655	4655	0
7	20230829	201800	915764765	4655	4655	4655	4655	0
8	20230829	201700	915764765	4655	4655	4655	4655	0
9	20230829	201600	915764765	4655	4655	4655	4655	0
10	20230829	201500	915764765	4655	4655	4655	4655	0
11	20230829	201400	915764765	4655	4655	4655	4655	0
12	20230829	201300	915764765	4655	4655	4655	4655	0
13	20230829	201200	915764765	4655	4655	4655	4655	0
14	20230829	201100	915764765	4655	4655	4655	4655	0
15	20230829	201000	915764765	4655	4655	4655	4655	0
16	20230829	200900	915764765	4655	4655	4655	4655	0
17	20230829	200800	915764765	4655	4655	4655	4655	0
18	20230829	200700	915764765	4655	4655	4655	4655	0
19	20230829	200600	915764765	4655	4655	4655	4655	0
20	20230829	200500	915764765	4655	4655	4655	4655	0
21	20230829	200400	915764765	4655	4655	4655	4655	0
22	20230829	200300	915764765	4655	4655	4655	4655	0
23	20230829	200200	915764765	4655	4655	4655	4655	0
24	20230829	200100	915764765	4655	4655	4655	4655	0
25	20230829	200000	915764765	4655	4655	4655	4655	0
26	20230829	195900	915764765	4655	4655	4655	4655	0
27	20230829	195800	915764765	4655	4655	4655	4655	0
28	20230829	195700	915764765	4655	4655	4655	4655	0
29	20230829	195600	915764765	4655	4655	4655	4655	0
30	20230829	195500	915764765	4655	4655	4655	4655	0
31	20230829	195400	915764765	4655	4655	4655	4655	0
32	20230829	195300	915764765	4655	4655	4655	4655	7230
33	20230829	195200	915764765	4655	4655	4655	4655	0
34	20230829	195100	915764765	4655	4655	4655	4655	0
35	20230829	195000	915764765	4655	4655	4655	4655	0
36	20230829	194900	915764765	4655	4655	4655	4655	0
37	20230829	194800	915764765	4655	4655	4655	4655	0
38	20230829	194700	915764765	4655	4655	4655	4655	0
39	20230829	194600	915764765	4655	4655	4655	4655	0
40	20230829	194500	915764765	4655	4655	4655	4655	0
41	20230829	194400	915764765	4655	4655	4655	4655	0
42	20230829	194300	915764765	4655	4655	4655	4655	0
43	20230829	194200	915764765	4655	4655	4655	4655	0
44	20230829	194100	915764765	4655	4655	4655	4655	0
45	20230829	194000	915764765	4655	4655	4655	4655	0
46	20230829	193900	915764765	4655	4655	4655	4655	0
47	20230829	193800	915764765	4655	4655	4655	4655	0
48	20230829	193700	915764765	4655	4655	4655	4655	0
49	20230829	193600	915764765	4655	4655	4655	4655	0
50	20230829	193500	915764765	4655	4655	4655	4655	0
51	20230829	193400	915764765	4655	4655	4655	4655	0
52	20230829	193300	915764765	4655	4655	4655	4655	0
53	20230829	193200	915764765	4655	4655	4655	4655	0
54	20230829	193100	915764765	4655	4655	4655	4655	0
55	20230829	193000	915764765	4655	4655	4655	4655	0
56	20230829	192900	915764765	4655	4655	4655	4655	0
57	20230829	192800	915764765	4655	4655	4655	4655	0
58	20230829	192700	915764765	4655	4655	4655	4655	0
59	20230829	192600	915764765	4655	4655	4655	4655	0
60	20230829	192500	915764765	4655	4655	4655	4655	0
61	20230829	192400	915764765	4655	4655	4655	4655	0
62	20230829	192300	915764765	4655	4655	4655	4655	7230
63	20230829	192200	915764765	4655	4655	4655	4655	0
64	20230829	192100	915764765	4655	4655	4655	4655	0
65	20230829	192000	915764765	4655	4655	4655	4655	0
66	20230829	191900	915764765	4655	4655	4655	4655	0
67	20230829	191800	915764765	4655	4655	4655	4655	0
68	20230829	191700	915764765	4655	4655	4655	4655	0
69	20230829	191600	915764765	4655	4655	4655	4655	0
70	20230829	191500	915764765	4655	4655	4655	4655	0
71	20230829	191400	915764765	4655	4655	4655	4655	0
72	20230829	191300	915764765	4655	4655	4655	4655	0
73	20230829	191200	915764765	4655	4655	4655	4655	0
74	20230829	191100	915764765	4655	4655	4655	4655	0
75	20230829	191000	915764765	4655	4655	4655	4655	0
76	20230829	190900	915764765	4655	4655	4655	4655	0
77	20230829	190800	915764765	4655	4655	4655	4655	0
78	20230829	190700	915764765	4655	4655	4655	4655	0
79	20230829	190600	915764765	4655	4655	4655	4655	0
80	20230829	190500	915764765	4655	4655	4655	4655	0
81	20230829	190400	915764765	4655	4655	4655	4655	0
82	20230829	190300	915764765	4655	4655	4655	4655	0
83	20230829	190200	915764765	4655	4655	4655	4655	0
84	20230829	190100	915764765	4655	4655	4655	4655	0
85	20230829	190000	915764765	4655	4655	4655	4655	0
86	20230829	185900	915764765	4655	4655	4655	4655	0
87	20230829	185800	915764765	4655	4655	4655	4655	0
88	20230829	185700	915764765	4655	4655	4655	4655	0
89	20230829	185600	915764765	4655	4655	4655	4655	0
90	20230829	185500	915764765	4655	4655	4655	4655	0
91	20230829	185400	915764765	4655	4655	4655	4655	0
92	20230829	185300	915764765	4655	4655	4655	4655	7230
93	20230829	185200	915764765	4655	4655	4655	4655	0
94	20230829	185100	915764765	4655	4655	4655	4655	0
95	20230829	185000	915764765	4655	4655	4655	4655	0
96	20230829	184900	915764765	4655	4655	4655	4655	0
97	20230829	184800	915764765	4655	4655	4655	4655	0
98	20230829	184700	915764765	4655	4655	4655	4655	0
99	20230829	184600	915764765	4655	4655	4655	4655	0
100	20230829	184500	915764765	4655	4655	4655	4655	0
101	20230829	184400	915764765	4655	4655	4655	4655	0
102	20230829	184300	915764765	4655	4655	4655	4655	0
103	20230829	184200	915764765	4655	4655	4655	4655	0
104	20230829	184100	915764765	4655	4655	4655	4655	0
105	20230829	184000	915764765	4655	4655	4655	4655	0
106	20230829	183900	915764765	4655	4655	4655	4655	0
107	20230829	183800	915764765	4655	4655	4655	4655	0
108	20230829	183700	915764765	4655	4655	4655	4655	0
109	20230829	183600	915764765	4655	4655	4655	4655	0
110	20230829	183500	915764765	4655	4655	4655	4655	0
111	20230829	183400	915764765	4655	4655	4655	4655	0
112	20230829	183300	915764765	4655	4655	4655	4655	0
113	20230829	183200	915764765	4655	4655	4655	4655	0
114	20230829	183100	915764765	4655	4655	4655	4655	0
115	20230829	183000	915764765	4655	4655	4655	4655	0
116	20230829	182900	915764765	4655	4655	4655	4655	0
117	20230829	182800	915764765	4655	4655	4655	4655	0
118	20230829	182700	915764765	4655	4655	4655	4655	0
119	20230829	182600	915764765	4655	4655	4655	4655	0
120	20230829	182500	915764765	4655	4655	4655	4655	0
121	20230829	182400	915764765	4655	4655	4655	4655	0
122	20230829	182300	915764765	4655	4655	4655	4655	7230
123	20230829	182200	915764765	4655	4655	4655	4655	0
124	20230829	182100	915764765	4655	4655	4655	4655	0
125	20230829	182000	915764765	4655	4655	4655	4655	0
126	20230829	181900	915764765	4655	4655	4655	4655	0
127	20230829	181800	915764765	4655	4655	4655	4655	0
128	20230829	181700	915764765	4655	4655	4655	4655	0
129	20230829	181600	915764765	4655	4655	4655	4655	0
130	20230829	181500	915764765	4655	4655	4655	4655	0
131	20230829	181400	915764765	4655	4655	4655	4655	0
132	20230829	181300	915764765	4655	4655	4655	4655	0
133	20230829	181200	915764765	4655	4655	4655	4655	0
134	20230829	181100	915764765	4655	4655	4655	4655	0
135	20230829	181000	915764765	4655	4655	4655	4655	0
136	20230829	180900	915764765	4655	4655	4655	4655	0
137	20230829	180800	915764765	4655	4655	4655	4655	0
138	20230829	180700	915764765	4655	4655	4655	4655	0
139	20230829	180600	915764765	4655	4655	4655	4655	0
140	20230829	180500	915764765	4655	4655	4655	4655	0
141	20230829	180400	915764765	4655	4655	4655	4655	0
142	20230829	180300	915764765	4655	4655	4655	4655	0
143	20230829	180200	915764765	4655	4655	4655	4655	0
144	20230829	180100	915764765	4655	4655	4655	4655	0
145	20230829	180000	915764765	4655	4655	4655	4655	0
146	20230829	175900	915764765	4655	4655	4655	4655	0
147	20230829	175800	915764765	4655	4655	4655	4655	0
148	20230829	175700	915764765	4655	4655	4655	4655	0
149	20230829	175600	915764765	4655	4655	4655	4655	0
150	20230829	175500	915764765	4655	4655	4655	4655	0
151	20230829	175400	915764765	4655	4655	4655	4655	0
152	20230829	175300	915764765	4655	4655	4655	4655	7230
153	20230829	175200	915764765	4655	4655	4655	4655	0
154	20230829	175100	915764765	4655	4655	4655	4655	0
155	20230829	175000	915764765	4655	4655	4655	4655	0
156	20230829	174900	915764765	4655	4655	4655	4655	0
157	20230829	174800	915764765	4655	4655	4655	4655	0
158	20230829	174700	915764765	4655	4655	4655	4655	0
159	20230829	174600	915764765	4655	4655	4655	4655	0
160	20230829	174500	915764765	4655	4655	4655	4655	0
161	20230829	174400	915764765	4655	4655	4655	4655	0
162	20230829	174300	915764765	4655	4655	4655	4655	0
163	20230829	174200	915764765	4655	4655	4655	4655	0
164	20230829	174100	915764765	4655	4655	4655	4655	0
165	20230829	174000	915764765	4655	4655	4655	4655	0
166	20230829	173900	915764765	4655	4655	4655	4655	0
167	20230829	173800	915764765	4655	4655	4655	4655	0
168	20230829	173700	915764765	4655	4655	4655	4655	0
169	20230829	173600	915764765	4655	4655	4655	4655	0
170	20230829	173500	915764765	4655	4655	4655	4655	0
171	20230829	173400	915764765	4655	4655	4655	4655	0
172	20230829	173300	915764765	4655	4655	4655	4655	0
173	20230829	173200	915764765	4655	4655	4655	4655	0
174	20230829	173100	915764765	4655	4655	4655	4655	0
175	20230829	173000	915764765	4655	4655	4655	4655	0
176	20230829	172900	915764765	4655	4655	4655	4655	0
177	20230829	172800	915764765	4655	4655	4655	4655	0
178	20230829	172700	915764765	4655	4655	4655	4655	0
179	20230829	172600	915764765	4655	4655	4655	4655	0
180	20230829	172500	915764765	4655	4655	4655	4655	0
181	20230829	172400	915764765	4655	4655	4655	4655	0
182	20230829	172300	915764765	4655	4655	4655	4655	7230
183	20230829	172200	915764765	4655	4655	4655	4655	0
184	20230829	172100	915764765	4655	4655	4655	4655	0
185	20230829	172000	915764765	4655	4655	4655	4655	0
186	20230829	171900	915764765	4655	4655	4655	4655	0
187	20230829	171800	915764765	4655	4655	4655	4655	0
188	20230829	171700	915764765	4655	4655	4655	4655	0
189	20230829	171600	915764765	4655	4655	4655	4655	0
190	20230829	171500	915764765	4655	4655	4655	4655	0
191	20230829	171400	915764765	4655	4655	4655	4655	0
192	20230829	171300	915764765	4655	4655	4655	4655	0
193	20230829	171200	915764765	4655	4655	4655	4655	0
194	20230829	171100	915764765	4655	4655	4655	4655	0
195	20230829	171000	915764765	4655	4655	4655	4655	0
196	20230829	170900	915764765	4655	4655	4655	4655	0
197	20230829	170800	915764765	4655	4655	4655	4655	0
198	20230829	170700	915764765	4655	4655	4655	4655	0
199	20230829	170600	915764765	4655	4655	4655	4655	0
200	20230829	170500	915764765	4655	4655	4655	4655	0
201	20230829	170400	915764765	4655	4655	4655	4655	0
202	20230829	170300	915764765	4655	4655	4655	4655	0
203	20230829	170200	915764765	4655	4655	4655	4655	0
204	20230829	170100	915764765	4655	4655	4655	4655	0
205	20230829	170000	915764765	4655	4655	4655	4655	0
206	20230829	165900	915764765	4655	4655	4655	4655	0
207	20230829	165800	915764765	4655	4655	4655	4655	0
208	20230829	165700	915764765	4655	4655	4655	4655	0
209	20230829	165600	915764765	4655	4655	4655	4655	0
210	20230829	165500	915764765	4655	4655	4655	4655	0
211	20230829	165400	915764765	4655	4655	4655	4655	0
212	20230829	165300	915764765	4655	4655	4655	4655	7230
213	20230829	165200	915764765	4655	4655	4655	4655	0
214	20230829	165100	915764765	4655	4655	4655	4655	0
215	20230829	165000	915764765	4655	4655	4655	4655	0
216	20230829	164900	915764765	4655	4655	4655	4655	0
217	20230829	164800	915764765	4655	4655	4655	4655	0
218	20230829	164700	915764765	4655	4655	4655	4655	0
219	20230829	164600	915764765	4655	4655	4655	4655	0
220	20230829	164500	915764765	4655	4655	4655	4655	0
221	20230829	164400	915764765	4655	4655	4655	4655	0
222	20230829	164300	915764765	4655	4655	4655	4655	0
223	20230829	164200	915764765	4655	4655	4655	4655	0
224	20230829	164100	915764765	4655	4655	4655	4655	0
225	20230829	164000	915764765	4655	4655	4655	4655	0
226	20230829	163900	915764765	4655	4655	4655	4655	0
227	20230829	163800	915764765	4655	4655	4655	4655	0
228	20230829	163700	915764765	4655	4655	4655	4655	0
229	20230829	163600	915764765	4655	4655	4655	4655	0
230	20230829	163500	915764765	4655	4655	4655	4655	0
231	20230829	163400	915764765	4655	4655	4655	4655	0
232	20230829	163300	915764765	4655	4655	4655	4655	0
233	20230829	163200	915764765	4655	4655	4655	4655	0
234	20230829	163100	915764765	4655	4655	4655	4655	0
235	20230829	163000	915764765	4655	4655	4655	4655	0
236	20230829	162900	915764765	4655	4655	4655	4655	0
237	20230829	162800	915764765	4655	4655	4655	4655	0
238	20230829	162700	915764765	4655	4655	4655	4655	0
239	20230829	162600	915764765	4655	4655	4655	4655	0
240	20230829	162500	915764765	4655	4655	4655	4655	0
241	20230829	162400	915764765	4655	4655	4655	4655	0
242	20230829	162300	915764765	4655	4655	4655	4655	7230
243	20230829	162200	915764765	4655	4655	4655	4655	0
244	20230829	162100	915764765	4655	4655	4655	4655	0
245	20230829	162000	915764765	4655	4655	4655	4655	0
246	20230829	161900	915764765	4655	4655	4655	4655	0
247	20230829	161800	915764765	4655	4655	4655	4655	0
248	20230829	161700	915764765	4655	4655	4655	4655	0
249	20230829	161600	915764765	4655	4655	4655	4655	0
250	20230829	161500	915764765	4655	4655	4655	4655	0
251	20230829	161400	915764765	4655	4655	4655	4655	0
252	20230829	161300	915764765	4655	4655	4655	4655	0
253	20230829	161200	915764765	4655	4655	4655	4655	0
254	20230829	161100	915764765	4655	4655	4655	4655	0
255	20230829	161000	915764765	4655	4655	4655	4655	0
256	20230829	160900	915764765	4655	4655	4655	4655	0
257	20230829	160800	915764765	4655	4655	4655	4655	0
258	20230829	160700	915764765	4655	4655	4655	4655	0
259	20230829	160600	915764765	4655	4655	4655	4655	0
260	20230829	160500	915764765	4655	4655	4655	4655	0
261	20230829	160400	915764765	4655	4655	4655	4655	0
262	20230829	160300	915764765	4655	4655	4655	4655	0
263	20230829	160200	915764765	4655	4655	4655	4655	0
264	20230829	160100	915764765	4655	4655	4655	4655	0
265	20230829	160000	915764765	4655	4655	4655	4655	0
266	20230829	155900	915764765	4655	4655	4655	4655	0
267	20230829	155800	915764765	4655	4655	4655	4655	0
268	20230829	155700	915764765	4655	4655	4655	4655	0
269	20230829	155600	915764765	4655	4655	4655	4655	0
270	20230829	155500	915764765	4655	4655	4655	4655	0
271	20230829	155400	915764765	4655	4655	4655	4655	0
272	20230829	155300	915764765	4655	4655	4655	4655	7230
273	20230829	155200	915764765	4655	4655	4655	4655	0
274	20230829	155100	915764765	4655	4655	4655	4655	0
275	20230829	155000	915764765	4655	4655	4655	4655	0
276	20230829	154900	915764765	4655	4655	4655	4655	0
277	20230829	154800	915764765	4655	4655	4655	4655	0
278	20230829	154700	915764765	4655	4655	4655	4655	0
279	20230829	154600	915764765	4655	4655	4655	4655	0
280	20230829	154500	915764765	4655	4655	4655	4655	0
281	20230829	154400	915764765	4655	4655	4655	4655	0
282	20230829	154300	915764765	4655	4655	4655	4655	0
283	20230829	154200	915764765	4655	4655	4655	4655	0
284	20230829	154100	915764765	4655	4655	4655	4655	0
285	20230829	154000	915764765	4655	4655	4655	4655	0
286	20230829	153900	915764765	4655	4655	4655	4655	0
287	20230829	153800	915764765	4655	4655	4655	4655	0
288	20230829	153700	915764765	4655	4655	4655	4655	0
289	20230829	153600	915764765	4655	4655	4655	4655	0
290	20230829	153500	915764765	4655	4655	4655	4655	0
291	20230829	153400	915764765	4655	4655	4655	4655	0
292	20230829	153300	915764765	4655	4655	4655	4655	0
293	20230829	153200	915764765	4655	4655	4655	4655	0
294	20230829	153100	915764765	4655	4655	4655	4655	0
295	20230829	153000	915764765	4655	4655	4655	4655	7230
296	20230829	152900	882109115	4630	4630	4630	4630	0
297	20230829	152800	882109115	4630	4630	4630	4630	0
298	20230829	152700	882109115	4630	4630	4630	4630	0
299	20230829	152600	882109115	4630	4630	4630	4630	0
300	20230829	152500	882109115	4630	4630	4630	4630	0
301	20230829	152400	882109115	4630	4630	4630	4630	0
302	20230829	152300	882109115	4630	4630	4630	4630	0
303	20230829	152200	882109115	4630	4630	4630	4630	0
304	20230829	152100	882109115	4630	4630	4630	4630	0
305	20230829	152000	882109115	4630	4630	4630	4630	0
306	20230829	151900	882109115	4630	4630	4650	4630	1761
307	20230829	151800	873936045	4650	4640	4650	4630	2022
308	20230829	151700	864552250	4640	4640	4640	4630	587
309	20230829	151600	861829040	4645	4625	4645	4625	901
310	20230829	151500	857646255	4625	4640	4645	4625	536
311	20230829	151400	855159575	4625	4630	4630	4625	3148
312	20230829	151300	840595690	4630	4640	4640	4625	749
313	20230829	151200	837120685	4640	4625	4640	4625	196
314	20230829	151100	836213650	4640	4640	4640	4625	1010
315	20230829	151000	831528420	4625	4630	4630	4625	354
316	20230829	150900	829890825	4640	4630	4640	4630	193
317	20230829	150800	828997215	4630	4635	4640	4630	926
318	20230829	150700	824705325	4630	4630	4630	4630	554
319	20230829	150600	822140305	4630	4630	4635	4630	292
320	20230829	150500	820788295	4630	4630	4645	4630	497
321	20230829	150400	818486425	4630	4635	4645	4630	2229
322	20230829	150300	808150260	4640	4645	4645	4640	1273
323	20230829	150200	802237695	4650	4650	4655	4650	1697
324	20230829	150100	794344730	4650	4650	4655	4650	285
325	20230829	150000	793019470	4655	4655	4655	4650	657
326	20230829	145900	789962135	4650	4645	4655	4645	1390
327	20230829	145800	783497490	4650	4645	4650	4645	135
328	20230829	145700	782869905	4645	4645	4645	4645	1
329	20230829	145600	782865260	4650	4650	4650	4650	2
330	20230829	145500	782855960	4645	4650	4650	4645	31
331	20230829	145400	782711815	4650	4645	4650	4645	3
332	20230829	145300	782697870	4650	4645	4650	4645	201
333	20230829	145200	781764220	4650	4650	4650	4650	200
334	20230829	145100	780834220	4650	4650	4650	4650	1
335	20230829	145000	780829570	4645	4650	4650	4645	82
336	20230829	144900	780448675	4650	4650	4650	4650	0
337	20230829	144800	780448675	4650	4650	4650	4650	2
338	20230829	144700	780439375	4645	4650	4650	4645	647
339	20230829	144600	777430830	4650	4650	4650	4650	100
340	20230829	144500	776965830	4650	4650	4650	4650	3
341	20230829	144400	776951880	4645	4650	4650	4645	488
342	20230829	144300	774685070	4650	4650	4650	4650	59
343	20230829	144200	774410720	4650	4645	4650	4645	530
344	20230829	144100	771946720	4645	4645	4645	4645	74
345	20230829	144000	771602990	4645	4650	4650	4645	200
346	20230829	143900	770673490	4650	4645	4650	4645	29
347	20230829	143800	770538780	4645	4650	4650	4645	113
348	20230829	143700	770013340	4650	4650	4650	4650	1
349	20230829	143600	770008690	4650	4645	4650	4645	507
350	20230829	143500	767653640	4645	4640	4645	4640	428
351	20230829	143400	765667080	4645	4645	4645	4645	114
352	20230829	143300	765137550	4640	4645	4645	4640	63
353	20230829	143200	764845015	4645	4645	4645	4645	101
354	20230829	143100	764375870	4645	4645	4645	4645	0
355	20230829	143000	764375870	4645	4640	4645	4640	308
356	20230829	142900	762946710	4645	4645	4645	4645	13
357	20230829	142800	762886325	4645	4645	4645	4645	0
358	20230829	142700	762886325	4645	4640	4645	4640	962
359	20230829	142600	758422635	4640	4640	4640	4640	0
360	20230829	142500	758422635	4640	4640	4640	4640	1
361	20230829	142400	758417995	4640	4640	4640	4640	0
362	20230829	142300	758417995	4640	4635	4640	4635	403
363	20230829	142200	756550085	4635	4635	4635	4630	257
364	20230829	142100	755359690	4635	4635	4635	4635	32
365	20230829	142000	755211370	4635	4635	4635	4635	111
366	20230829	141900	754696885	4635	4635	4635	4635	43
367	20230829	141800	754497580	4640	4640	4640	4640	0
368	20230829	141700	754497580	4640	4640	4640	4640	1
369	20230829	141600	754492940	4645	4645	4645	4645	0
370	20230829	141500	754492940	4645	4645	4645	4645	0
371	20230829	141400	754492940	4645	4645	4645	4645	3
372	20230829	141300	754479005	4630	4630	4630	4630	0
373	20230829	141200	754479005	4630	4630	4630	4625	751
374	20230829	141100	751001880	4640	4650	4650	4630	703
375	20230829	141000	747746430	4635	4635	4635	4635	860
376	20230829	140900	743760330	4635	4635	4635	4635	0
377	20230829	140800	743760330	4635	4645	4645	4635	927
378	20230829	140700	739461015	4645	4645	4645	4645	600
379	20230829	140600	736674015	4645	4640	4645	4635	58
380	20230829	140500	736404650	4640	4640	4640	4640	307
381	20230829	140400	734980170	4640	4640	4640	4640	1
382	20230829	140300	734975530	4640	4640	4640	4640	1
383	20230829	140200	734970890	4640	4630	4640	4630	1002
384	20230829	140100	730331610	4630	4630	4630	4630	8
385	20230829	140000	730294570	4640	4640	4640	4640	2
386	20230829	135900	730285290	4630	4635	4635	4630	214
387	20230829	135800	729294305	4635	4635	4635	4635	5
388	20230829	135700	729271130	4635	4640	4645	4635	402
389	20230829	135600	727406590	4645	4640	4645	4640	50
390	20230829	135500	727174445	4635	4635	4635	4635	0
391	20230829	135400	727174445	4635	4635	4635	4635	472
392	20230829	135300	724986725	4635	4635	4635	4635	0
393	20230829	135200	724986725	4635	4625	4635	4625	152
394	20230829	135100	724283705	4625	4630	4630	4625	1500
395	20230829	135000	717346160	4630	4630	4630	4630	3
396	20230829	134900	717332270	4630	4630	4630	4630	213
397	20230829	134800	716346080	4640	4640	4640	4640	2
398	20230829	134700	716336800	4630	4640	4640	4630	221
399	20230829	134600	715313550	4630	4640	4640	4630	579
400	20230829	134500	712632760	4630	4630	4630	4630	350
401	20230829	134400	711012260	4640	4645	4645	4630	511
402	20230829	134300	708646265	4630	4630	4630	4625	292
403	20230829	134200	707294810	4635	4640	4640	4625	3380
404	20230829	134100	691657145	4635	4630	4635	4630	388
405	20230829	134000	689858770	4645	4645	4645	4630	6289
406	20230829	133900	660711750	4655	4655	4655	4655	3
407	20230829	133800	660697785	4655	4645	4655	4645	220
408	20230829	133700	659673725	4655	4645	4655	4645	284
409	20230829	133600	658353370	4645	4650	4650	4645	959
410	20230829	133500	653894695	4655	4655	4655	4655	863
411	20230829	133400	649877430	4660	4665	4665	4660	110
412	20230829	133300	649364780	4660	4660	4660	4660	57
413	20230829	133200	649099160	4660	4660	4660	4660	0
414	20230829	133100	649099160	4660	4660	4660	4660	439
415	20230829	133000	647053420	4665	4665	4665	4665	0
416	20230829	132900	647053420	4665	4665	4665	4665	10
417	20230829	132800	647006770	4665	4665	4665	4665	2
418	20230829	132700	646997440	4660	4660	4660	4660	0
419	20230829	132600	646997440	4660	4665	4665	4660	301
420	20230829	132500	645594365	4670	4670	4670	4670	5
421	20230829	132400	645571015	4670	4665	4670	4665	416
422	20230829	132300	643630345	4665	4660	4665	4660	553
423	20230829	132200	641053355	4670	4670	4670	4670	7
424	20230829	132100	641020665	4670	4665	4670	4660	3235
425	20230829	132000	625930745	4660	4665	4665	4660	66
426	20230829	131900	625622860	4665	4665	4665	4665	177
427	20230829	131800	624797155	4665	4660	4665	4660	1372
428	20230829	131700	618402760	4660	4660	4660	4660	3
429	20230829	131600	618388780	4660	4660	4660	4660	0
430	20230829	131500	618388780	4660	4660	4660	4660	210
431	20230829	131400	617410180	4660	4660	4660	4660	0
432	20230829	131300	617410180	4660	4660	4660	4655	225
433	20230829	131200	616361685	4660	4660	4660	4660	128
434	20230829	131100	615765205	4660	4655	4660	4655	4
435	20230829	131000	615746575	4655	4655	4655	4655	163
436	20230829	130900	614987810	4660	4655	4660	4655	117
437	20230829	130800	614442780	4655	4655	4655	4655	322
438	20230829	130700	612943870	4665	4650	4665	4650	1017
439	20230829	130600	608205215	4660	4650	4660	4650	3
440	20230829	130500	608191245	4650	4655	4655	4650	1017
441	20230829	130400	603457115	4660	4660	4660	4660	2
442	20230829	130300	603447795	4655	4655	4655	4655	25
443	20230829	130200	603331420	4655	4655	4655	4655	0
444	20230829	130100	603331420	4655	4660	4660	4655	150
445	20230829	130000	602633045	4665	4665	4665	4665	0
446	20230829	125900	602633045	4665	4660	4665	4660	1072
447	20230829	125800	597637520	4660	4660	4660	4660	100
448	20230829	125700	597171520	4660	4660	4660	4660	177
449	20230829	125600	596346700	4660	4660	4660	4660	0
450	20230829	125500	596346700	4660	4660	4660	4660	221
451	20230829	125400	595316840	4660	4655	4660	4655	973
452	20230829	125300	590784965	4655	4655	4655	4655	1
453	20230829	125200	590780310	4655	4655	4655	4655	10
454	20230829	125100	590733760	4645	4645	4645	4645	0
455	20230829	125000	590733760	4645	4645	4645	4645	1
456	20230829	124900	590729115	4645	4645	4645	4645	20
457	20230829	124800	590636215	4645	4645	4655	4645	1413
458	20230829	124700	584070650	4645	4650	4650	4645	1887
459	20230829	124600	575300285	4655	4655	4655	4655	0
460	20230829	124500	575300285	4655	4655	4655	4655	1
461	20230829	124400	575295630	4650	4650	4655	4650	40
462	20230829	124300	575109580	4655	4655	4655	4655	0
463	20230829	124200	575109580	4655	4645	4655	4645	1298
464	20230829	124100	569071500	4650	4650	4650	4650	0
465	20230829	124000	569071500	4650	4650	4650	4650	44
466	20230829	123900	568866900	4650	4650	4650	4650	100
467	20230829	123800	568401900	4650	4650	4650	4650	0
468	20230829	123700	568401900	4650	4650	4650	4650	10
469	20230829	123600	568355400	4650	4645	4650	4645	1111
470	20230829	123500	563194305	4655	4655	4655	4655	0
471	20230829	123400	563194305	4655	4655	4655	4655	111
472	20230829	123300	562677600	4655	4650	4655	4650	876
473	20230829	123200	558602935	4650	4650	4650	4650	43
474	20230829	123100	558402985	4650	4650	4650	4650	11
475	20230829	123000	558351835	4645	4645	4645	4645	0
476	20230829	122900	558351835	4645	4645	4645	4645	300
477	20230829	122800	556958335	4645	4645	4645	4645	2
478	20230829	122700	556949045	4645	4650	4650	4645	199
479	20230829	122600	556023945	4650	4650	4650	4650	0
480	20230829	122500	556023945	4650	4650	4650	4650	261
481	20230829	122400	554810295	4650	4650	4650	4650	551
482	20230829	122300	552248145	4650	4650	4650	4650	247
483	20230829	122200	551099595	4655	4655	4655	4655	200
484	20230829	122100	550168595	4655	4655	4655	4655	300
485	20230829	122000	548772095	4655	4655	4655	4655	130
486	20230829	121900	548166945	4655	4655	4655	4655	5
487	20230829	121800	548143670	4665	4665	4665	4665	4
488	20230829	121700	548125010	4660	4660	4660	4660	1046
489	20230829	121600	543250650	4655	4655	4655	4655	289
490	20230829	121500	541905355	4655	4655	4655	4655	104
491	20230829	121400	541421235	4655	4655	4660	4655	446
492	20230829	121300	539345080	4655	4655	4655	4655	1378
493	20230829	121200	532930490	4655	4655	4655	4655	1
494	20230829	121100	532925835	4650	4650	4650	4650	0
495	20230829	121000	532925835	4650	4650	4650	4650	2
496	20230829	120900	532916535	4655	4655	4655	4655	4
497	20230829	120800	532897915	4650	4650	4650	4650	344
498	20230829	120700	531298315	4650	4650	4650	4650	100
499	20230829	120600	530833315	4650	4645	4650	4645	221
500	20230829	120500	529806750	4650	4650	4650	4650	0
501	20230829	120400	529806750	4650	4650	4650	4650	0
502	20230829	120300	529806750	4650	4650	4650	4650	6
503	20230829	120200	529778850	4650	4645	4650	4645	371
504	20230829	120100	528054825	4645	4645	4645	4645	219
505	20230829	120000	527037570	4640	4645	4645	4640	47
506	20230829	115900	526819415	4640	4640	4640	4640	0
507	20230829	115800	526819415	4640	4640	4640	4640	738
508	20230829	115700	523395095	4640	4645	4645	4640	2
509	20230829	115600	523385810	4645	4645	4645	4645	0
510	20230829	115500	523385810	4645	4645	4645	4645	0
511	20230829	115400	523385810	4645	4635	4645	4635	173
512	20230829	115300	522583935	4635	4640	4640	4635	1029
513	20230829	115200	517814015	4640	4640	4640	4640	0
514	20230829	115100	517814015	4640	4640	4640	4640	314
515	20230829	115000	516357055	4640	4640	4640	4640	213
516	20230829	114900	515368735	4640	4640	4640	4640	0
517	20230829	114800	515368735	4640	4640	4640	4640	14
518	20230829	114700	515303775	4640	4640	4640	4640	200
519	20230829	114600	514375775	4640	4645	4645	4640	599
520	20230829	114500	511595400	4645	4645	4645	4640	43
521	20230829	114400	511395710	4645	4640	4645	4640	390
522	20230829	114300	509584660	4645	4640	4645	4640	3
523	20230829	114200	509570730	4640	4640	4645	4640	261
524	20230829	114100	508359680	4640	4640	4640	4640	0
525	20230829	114000	508359680	4640	4640	4640	4640	300
526	20230829	113900	506967680	4650	4650	4650	4650	0
527	20230829	113800	506967680	4650	4650	4650	4650	12
528	20230829	113700	506911880	4640	4640	4640	4640	351
529	20230829	113600	505283240	4645	4645	4645	4645	35
530	20230829	113500	505120665	4645	4645	4645	4645	82
531	20230829	113400	504739775	4645	4650	4650	4645	201
532	20230829	113300	503806125	4650	4650	4650	4650	2
533	20230829	113200	503796825	4645	4645	4645	4645	100
534	20230829	113100	503332325	4645	4650	4650	4645	297
535	20230829	113000	501951515	4655	4655	4655	4655	1
536	20230829	112900	501946860	4655	4655	4655	4655	215
537	20230829	112800	500946035	4650	4650	4650	4650	500
538	20230829	112700	498621035	4650	4650	4650	4650	346
539	20230829	112600	497012135	4650	4650	4650	4650	50
540	20230829	112500	496779635	4650	4650	4650	4650	5
541	20230829	112400	496756385	4645	4650	4650	4645	6
542	20230829	112300	496728510	4645	4645	4645	4645	0
543	20230829	112200	496728510	4645	4645	4645	4640	178
544	20230829	112100	495901710	4645	4645	4645	4645	0
545	20230829	112000	495901710	4645	4650	4650	4645	313
546	20230829	111900	494447325	4650	4650	4650	4650	0
547	20230829	111800	494447325	4650	4650	4650	4650	110
548	20230829	111700	493935825	4650	4655	4655	4650	1001
549	20230829	111600	489280775	4660	4655	4660	4655	169
550	20230829	111500	488494060	4650	4660	4660	4650	416
551	20230829	111400	486557370	4660	4660	4660	4660	593
552	20230829	111300	483793990	4660	4660	4660	4660	300
553	20230829	111200	482395990	4660	4660	4660	4660	0
554	20230829	111100	482395990	4660	4650	4660	4645	1144
555	20230829	111000	477076970	4650	4650	4650	4650	208
556	20230829	110900	476109770	4650	4645	4650	4645	311
557	20230829	110800	474664165	4645	4645	4645	4645	8
558	20230829	110700	474627005	4645	4645	4645	4645	205
559	20230829	110600	473674780	4645	4645	4645	4645	2
560	20230829	110500	473665490	4645	4645	4645	4645	2
561	20230829	110400	473656200	4645	4650	4650	4645	803
562	20230829	110300	469923925	4655	4645	4655	4645	826
563	20230829	110200	466085390	4635	4635	4635	4635	16
564	20230829	110100	466011230	4635	4645	4645	4635	273
565	20230829	110000	464743445	4650	4650	4650	4650	197
566	20230829	105900	463827395	4650	4650	4650	4650	7
567	20230829	105800	463794845	4655	4655	4655	4645	96
568	20230829	105700	463347995	4655	4655	4655	4655	0
569	20230829	105600	463347995	4655	4655	4655	4655	227
570	20230829	105500	462291310	4650	4650	4650	4650	408
571	20230829	105400	460394110	4645	4645	4645	4645	394
572	20230829	105300	458563980	4640	4640	4640	4640	333
573	20230829	105200	457018860	4640	4640	4640	4640	208
574	20230829	105100	456053740	4640	4640	4640	4640	1
575	20230829	105000	456049100	4640	4640	4640	4640	0
576	20230829	104900	456049100	4640	4640	4640	4640	1
577	20230829	104800	456044460	4630	4645	4645	4630	770
578	20230829	104700	452478035	4645	4640	4645	4640	158
579	20230829	104600	451744835	4645	4645	4650	4630	2080
580	20230829	104500	442096125	4640	4640	4640	4640	65
581	20230829	104400	441794525	4640	4640	4640	4640	100
582	20230829	104300	441330525	4640	4630	4640	4630	3531
583	20230829	104200	424979995	4640	4640	4640	4630	8110
584	20230829	104100	387420315	4625	4625	4625	4625	0
585	20230829	104000	387420315	4625	4625	4625	4625	0
586	20230829	103900	387420315	4625	4625	4625	4625	0
587	20230829	103800	387420315	4625	4625	4625	4625	0
588	20230829	103700	387420315	4625	4625	4625	4625	5
589	20230829	103600	387397190	4625	4640	4640	4625	1509
590	20230829	103500	380401640	4640	4640	4640	4640	331
591	20230829	103400	378865800	4640	4640	4640	4640	10
592	20230829	103300	378819400	4640	4645	4645	4640	110
593	20230829	103200	378308950	4645	4645	4645	4645	0
594	20230829	103100	378308950	4645	4645	4645	4645	166
595	20230829	103000	377537880	4645	4645	4645	4645	10
596	20230829	102900	377491430	4645	4635	4645	4635	751
597	20230829	102800	374007505	4635	4630	4635	4630	904
598	20230829	102700	369819615	4620	4640	4640	4620	1593
599	20230829	102600	362459915	4620	4625	4625	4620	53
600	20230829	102500	362214955	4620	4635	4640	4620	1223
601	20230829	102400	356553685	4635	4635	4635	4635	15
602	20230829	102300	356484160	4635	4640	4640	4630	535
603	20230829	102200	354004550	4640	4640	4640	4640	100
604	20230829	102100	353540550	4640	4640	4640	4640	759
605	20230829	102000	350018790	4630	4635	4645	4630	154
606	20230829	101900	349305450	4645	4645	4645	4645	5
607	20230829	101800	349282225	4630	4630	4630	4630	27
608	20230829	101700	349157215	4630	4630	4630	4630	200
609	20230829	101600	348231215	4630	4625	4635	4625	1269
610	20230829	101500	342360695	4625	4635	4635	4625	2696
611	20230829	101400	329885915	4635	4645	4645	4635	1000
612	20230829	101300	325248070	4645	4645	4645	4645	20
613	20230829	101200	325155170	4645	4645	4645	4645	91
614	20230829	101100	324732475	4650	4650	4650	4650	7
615	20230829	101000	324699925	4650	4650	4650	4650	255
616	20230829	100900	323514175	4660	4660	4660	4660	8
617	20230829	100800	323476895	4650	4650	4650	4650	0
618	20230829	100700	323476895	4650	4655	4660	4650	1464
619	20230829	100600	316661010	4655	4655	4655	4655	0
620	20230829	100500	316661010	4655	4650	4655	4650	18
621	20230829	100400	316577235	4650	4650	4655	4650	1207
622	20230829	100300	310962185	4655	4655	4655	4655	200
623	20230829	100200	310031185	4655	4655	4655	4655	13
624	20230829	100100	309970670	4655	4655	4655	4655	21
625	20230829	100000	309872915	4655	4655	4655	4655	25
626	20230829	095900	309756540	4655	4650	4655	4650	670
627	20230829	095800	306640595	4650	4650	4655	4650	573
628	20230829	095700	303976120	4655	4655	4655	4655	226
629	20230829	095600	302924090	4650	4655	4655	4650	64
630	20230829	095500	302626275	4655	4655	4655	4655	0
631	20230829	095400	302626275	4655	4650	4655	4650	1468
632	20230829	095300	295799875	4650	4645	4650	4645	390
633	20230829	095200	293986780	4645	4645	4645	4645	627
634	20230829	095100	291074365	4650	4650	4650	4645	232
635	20230829	095000	289995570	4650	4650	4650	4650	152
636	20230829	094900	289288770	4650	4655	4655	4650	101
637	20230829	094800	288819115	4645	4650	4650	4645	190
638	20230829	094700	287936515	4645	4640	4650	4640	1057
639	20230829	094600	283031240	4645	4665	4665	4645	2003
640	20230829	094500	273716560	4660	4660	4660	4660	70
641	20230829	094400	273390360	4665	4665	4665	4665	2
642	20230829	094300	273381030	4665	4660	4665	4655	1889
643	20230829	094200	264586590	4665	4665	4670	4660	1334
644	20230829	094100	258363540	4665	4670	4670	4665	883
645	20230829	094000	254242825	4665	4660	4665	4660	264
646	20230829	093900	253011275	4655	4660	4660	4655	631
647	20230829	093800	250071155	4660	4670	4670	4660	981
648	20230829	093700	245495575	4670	4675	4675	4670	5
649	20230829	093600	245472210	4675	4675	4675	4675	135
650	20230829	093500	244841085	4670	4665	4670	4665	962
651	20230829	093400	240349195	4665	4670	4670	4665	195
652	20230829	093300	239438635	4665	4670	4670	4650	686
653	20230829	093200	236240265	4670	4660	4675	4660	948
654	20230829	093100	231814430	4660	4630	4660	4630	3123
655	20230829	093000	217304740	4630	4645	4645	4630	1229
656	20230829	092900	211608580	4650	4650	4650	4650	100
657	20230829	092800	211143580	4650	4650	4650	4650	443
658	20230829	092700	209083630	4650	4650	4650	4650	9
659	20230829	092600	209041780	4650	4655	4655	4650	188
660	20230829	092500	208166965	4655	4655	4655	4650	475
661	20230829	092400	205957800	4670	4670	4670	4670	415
662	20230829	092300	204019750	4675	4640	4675	4635	2263
663	20230829	092200	193495305	4635	4660	4660	4630	2363
664	20230829	092100	182509040	4665	4675	4675	4665	251
665	20230829	092000	181338105	4670	4690	4690	4670	474
666	20230829	091900	179121145	4690	4665	4690	4665	1868
667	20230829	091800	170383320	4665	4660	4670	4660	854
668	20230829	091700	166398590	4660	4650	4665	4650	678
669	20230829	091600	163237785	4655	4655	4655	4650	914
670	20230829	091500	158985875	4655	4660	4670	4650	3506
671	20230829	091400	142632650	4660	4650	4660	4650	430
672	20230829	091300	140631850	4650	4665	4665	4650	1348
673	20230829	091200	134350430	4665	4670	4675	4665	1073
674	20230829	091100	129341170	4665	4645	4680	4645	8784
675	20230829	091000	88409865	4640	4630	4640	4630	1043
676	20230829	090900	83577795	4630	4620	4645	4620	2116
677	20230829	090800	73774970	4610	4620	4620	4610	1319
678	20230829	090700	67692875	4620	4620	4620	4620	558
679	20230829	090600	65114915	4620	4620	4620	4620	30
680	20230829	090500	64976315	4615	4610	4615	4610	216
681	20230829	090400	63979605	4610	4615	4620	4570	3652
682	20230829	090300	47197315	4620	4620	4620	4620	270
683	20230829	090200	45949915	4620	4600	4625	4570	371
684	20230829	090100	44245505	4575	4635	4635	4550	7370
685	20230829	090000	10275885	4635	4655	4655	4635	2210