KissMeData/318410/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	204100	193259300	9680	9680	9680	9680	429
3	20230829	204000	193259300	9680	9680	9680	9680	0
4	20230829	203900	193259300	9680	9680	9680	9680	0
5	20230829	203800	193259300	9680	9680	9680	9680	0
6	20230829	203700	193259300	9680	9680	9680	9680	0
7	20230829	203600	193259300	9680	9680	9680	9680	0
8	20230829	203500	193259300	9680	9680	9680	9680	0
9	20230829	203400	193259300	9680	9680	9680	9680	0
10	20230829	203300	193259300	9680	9680	9680	9680	0
11	20230829	203200	193259300	9680	9680	9680	9680	0
12	20230829	203100	193259300	9680	9680	9680	9680	0
13	20230829	203000	193259300	9680	9680	9680	9680	0
14	20230829	202900	193259300	9680	9680	9680	9680	0
15	20230829	202800	193259300	9680	9680	9680	9680	0
16	20230829	202700	193259300	9680	9680	9680	9680	0
17	20230829	202600	193259300	9680	9680	9680	9680	0
18	20230829	202500	193259300	9680	9680	9680	9680	0
19	20230829	202400	193259300	9680	9680	9680	9680	0
20	20230829	202300	193259300	9680	9680	9680	9680	0
21	20230829	202200	193259300	9680	9680	9680	9680	0
22	20230829	202100	193259300	9680	9680	9680	9680	0
23	20230829	202000	193259300	9680	9680	9680	9680	0
24	20230829	201900	193259300	9680	9680	9680	9680	0
25	20230829	201800	193259300	9680	9680	9680	9680	0
26	20230829	201700	193259300	9680	9680	9680	9680	0
27	20230829	201600	193259300	9680	9680	9680	9680	0
28	20230829	201500	193259300	9680	9680	9680	9680	0
29	20230829	201400	193259300	9680	9680	9680	9680	0
30	20230829	201300	193259300	9680	9680	9680	9680	0
31	20230829	201200	193259300	9680	9680	9680	9680	0
32	20230829	201100	193259300	9680	9680	9680	9680	429
33	20230829	201000	193259300	9680	9680	9680	9680	0
34	20230829	200900	193259300	9680	9680	9680	9680	0
35	20230829	200800	193259300	9680	9680	9680	9680	0
36	20230829	200700	193259300	9680	9680	9680	9680	0
37	20230829	200600	193259300	9680	9680	9680	9680	0
38	20230829	200500	193259300	9680	9680	9680	9680	0
39	20230829	200400	193259300	9680	9680	9680	9680	0
40	20230829	200300	193259300	9680	9680	9680	9680	0
41	20230829	200200	193259300	9680	9680	9680	9680	0
42	20230829	200100	193259300	9680	9680	9680	9680	0
43	20230829	200000	193259300	9680	9680	9680	9680	0
44	20230829	195900	193259300	9680	9680	9680	9680	0
45	20230829	195800	193259300	9680	9680	9680	9680	0
46	20230829	195700	193259300	9680	9680	9680	9680	0
47	20230829	195600	193259300	9680	9680	9680	9680	0
48	20230829	195500	193259300	9680	9680	9680	9680	0
49	20230829	195400	193259300	9680	9680	9680	9680	0
50	20230829	195300	193259300	9680	9680	9680	9680	0
51	20230829	195200	193259300	9680	9680	9680	9680	0
52	20230829	195100	193259300	9680	9680	9680	9680	0
53	20230829	195000	193259300	9680	9680	9680	9680	0
54	20230829	194900	193259300	9680	9680	9680	9680	0
55	20230829	194800	193259300	9680	9680	9680	9680	0
56	20230829	194700	193259300	9680	9680	9680	9680	0
57	20230829	194600	193259300	9680	9680	9680	9680	0
58	20230829	194500	193259300	9680	9680	9680	9680	0
59	20230829	194400	193259300	9680	9680	9680	9680	0
60	20230829	194300	193259300	9680	9680	9680	9680	0
61	20230829	194200	193259300	9680	9680	9680	9680	0
62	20230829	194100	193259300	9680	9680	9680	9680	429
63	20230829	194000	193259300	9680	9680	9680	9680	0
64	20230829	193900	193259300	9680	9680	9680	9680	0
65	20230829	193800	193259300	9680	9680	9680	9680	0
66	20230829	193700	193259300	9680	9680	9680	9680	0
67	20230829	193600	193259300	9680	9680	9680	9680	0
68	20230829	193500	193259300	9680	9680	9680	9680	0
69	20230829	193400	193259300	9680	9680	9680	9680	0
70	20230829	193300	193259300	9680	9680	9680	9680	0
71	20230829	193200	193259300	9680	9680	9680	9680	0
72	20230829	193100	193259300	9680	9680	9680	9680	0
73	20230829	193000	193259300	9680	9680	9680	9680	0
74	20230829	192900	193259300	9680	9680	9680	9680	0
75	20230829	192800	193259300	9680	9680	9680	9680	0
76	20230829	192700	193259300	9680	9680	9680	9680	0
77	20230829	192600	193259300	9680	9680	9680	9680	0
78	20230829	192500	193259300	9680	9680	9680	9680	0
79	20230829	192400	193259300	9680	9680	9680	9680	0
80	20230829	192300	193259300	9680	9680	9680	9680	0
81	20230829	192200	193259300	9680	9680	9680	9680	0
82	20230829	192100	193259300	9680	9680	9680	9680	0
83	20230829	192000	193259300	9680	9680	9680	9680	0
84	20230829	191900	193259300	9680	9680	9680	9680	0
85	20230829	191800	193259300	9680	9680	9680	9680	0
86	20230829	191700	193259300	9680	9680	9680	9680	0
87	20230829	191600	193259300	9680	9680	9680	9680	0
88	20230829	191500	193259300	9680	9680	9680	9680	0
89	20230829	191400	193259300	9680	9680	9680	9680	0
90	20230829	191300	193259300	9680	9680	9680	9680	0
91	20230829	191200	193259300	9680	9680	9680	9680	0
92	20230829	191100	193259300	9680	9680	9680	9680	429
93	20230829	191000	193259300	9680	9680	9680	9680	0
94	20230829	190900	193259300	9680	9680	9680	9680	0
95	20230829	190800	193259300	9680	9680	9680	9680	0
96	20230829	190700	193259300	9680	9680	9680	9680	0
97	20230829	190600	193259300	9680	9680	9680	9680	0
98	20230829	190500	193259300	9680	9680	9680	9680	0
99	20230829	190400	193259300	9680	9680	9680	9680	0
100	20230829	190300	193259300	9680	9680	9680	9680	0
101	20230829	190200	193259300	9680	9680	9680	9680	0
102	20230829	190100	193259300	9680	9680	9680	9680	0
103	20230829	190000	193259300	9680	9680	9680	9680	0
104	20230829	185900	193259300	9680	9680	9680	9680	0
105	20230829	185800	193259300	9680	9680	9680	9680	0
106	20230829	185700	193259300	9680	9680	9680	9680	0
107	20230829	185600	193259300	9680	9680	9680	9680	0
108	20230829	185500	193259300	9680	9680	9680	9680	0
109	20230829	185400	193259300	9680	9680	9680	9680	0
110	20230829	185300	193259300	9680	9680	9680	9680	0
111	20230829	185200	193259300	9680	9680	9680	9680	0
112	20230829	185100	193259300	9680	9680	9680	9680	0
113	20230829	185000	193259300	9680	9680	9680	9680	0
114	20230829	184900	193259300	9680	9680	9680	9680	0
115	20230829	184800	193259300	9680	9680	9680	9680	0
116	20230829	184700	193259300	9680	9680	9680	9680	0
117	20230829	184600	193259300	9680	9680	9680	9680	0
118	20230829	184500	193259300	9680	9680	9680	9680	0
119	20230829	184400	193259300	9680	9680	9680	9680	0
120	20230829	184300	193259300	9680	9680	9680	9680	0
121	20230829	184200	193259300	9680	9680	9680	9680	0
122	20230829	184100	193259300	9680	9680	9680	9680	429
123	20230829	184000	193259300	9680	9680	9680	9680	0
124	20230829	183900	193259300	9680	9680	9680	9680	0
125	20230829	183800	193259300	9680	9680	9680	9680	0
126	20230829	183700	193259300	9680	9680	9680	9680	0
127	20230829	183600	193259300	9680	9680	9680	9680	0
128	20230829	183500	193259300	9680	9680	9680	9680	0
129	20230829	183400	193259300	9680	9680	9680	9680	0
130	20230829	183300	193259300	9680	9680	9680	9680	0
131	20230829	183200	193259300	9680	9680	9680	9680	0
132	20230829	183100	193259300	9680	9680	9680	9680	0
133	20230829	183000	193259300	9680	9680	9680	9680	0
134	20230829	182900	193259300	9680	9680	9680	9680	0
135	20230829	182800	193259300	9680	9680	9680	9680	0
136	20230829	182700	193259300	9680	9680	9680	9680	0
137	20230829	182600	193259300	9680	9680	9680	9680	0
138	20230829	182500	193259300	9680	9680	9680	9680	0
139	20230829	182400	193259300	9680	9680	9680	9680	0
140	20230829	182300	193259300	9680	9680	9680	9680	0
141	20230829	182200	193259300	9680	9680	9680	9680	0
142	20230829	182100	193259300	9680	9680	9680	9680	0
143	20230829	182000	193259300	9680	9680	9680	9680	0
144	20230829	181900	193259300	9680	9680	9680	9680	0
145	20230829	181800	193259300	9680	9680	9680	9680	0
146	20230829	181700	193259300	9680	9680	9680	9680	0
147	20230829	181600	193259300	9680	9680	9680	9680	0
148	20230829	181500	193259300	9680	9680	9680	9680	0
149	20230829	181400	193259300	9680	9680	9680	9680	0
150	20230829	181300	193259300	9680	9680	9680	9680	0
151	20230829	181200	193259300	9680	9680	9680	9680	0
152	20230829	181100	193259300	9680	9680	9680	9680	429
153	20230829	181000	193259300	9680	9680	9680	9680	0
154	20230829	180900	193259300	9680	9680	9680	9680	0
155	20230829	180800	193259300	9680	9680	9680	9680	0
156	20230829	180700	193259300	9680	9680	9680	9680	0
157	20230829	180600	193259300	9680	9680	9680	9680	0
158	20230829	180500	193259300	9680	9680	9680	9680	0
159	20230829	180400	193259300	9680	9680	9680	9680	0
160	20230829	180300	193259300	9680	9680	9680	9680	0
161	20230829	180200	193259300	9680	9680	9680	9680	0
162	20230829	180100	193259300	9680	9680	9680	9680	0
163	20230829	180000	193259300	9680	9680	9680	9680	0
164	20230829	175900	193259300	9680	9680	9680	9680	0
165	20230829	175800	193259300	9680	9680	9680	9680	0
166	20230829	175700	193259300	9680	9680	9680	9680	0
167	20230829	175600	193259300	9680	9680	9680	9680	0
168	20230829	175500	193259300	9680	9680	9680	9680	0
169	20230829	175400	193259300	9680	9680	9680	9680	0
170	20230829	175300	193259300	9680	9680	9680	9680	0
171	20230829	175200	193259300	9680	9680	9680	9680	0
172	20230829	175100	193259300	9680	9680	9680	9680	0
173	20230829	175000	193259300	9680	9680	9680	9680	0
174	20230829	174900	193259300	9680	9680	9680	9680	0
175	20230829	174800	193259300	9680	9680	9680	9680	0
176	20230829	174700	193259300	9680	9680	9680	9680	0
177	20230829	174600	193259300	9680	9680	9680	9680	0
178	20230829	174500	193259300	9680	9680	9680	9680	0
179	20230829	174400	193259300	9680	9680	9680	9680	0
180	20230829	174300	193259300	9680	9680	9680	9680	0
181	20230829	174200	193259300	9680	9680	9680	9680	0
182	20230829	174100	193259300	9680	9680	9680	9680	429
183	20230829	174000	193259300	9680	9680	9680	9680	0
184	20230829	173900	193259300	9680	9680	9680	9680	0
185	20230829	173800	193259300	9680	9680	9680	9680	0
186	20230829	173700	193259300	9680	9680	9680	9680	0
187	20230829	173600	193259300	9680	9680	9680	9680	0
188	20230829	173500	193259300	9680	9680	9680	9680	0
189	20230829	173400	193259300	9680	9680	9680	9680	0
190	20230829	173300	193259300	9680	9680	9680	9680	0
191	20230829	173200	193259300	9680	9680	9680	9680	0
192	20230829	173100	193259300	9680	9680	9680	9680	0
193	20230829	173000	193259300	9680	9680	9680	9680	0
194	20230829	172900	193259300	9680	9680	9680	9680	0
195	20230829	172800	193259300	9680	9680	9680	9680	0
196	20230829	172700	193259300	9680	9680	9680	9680	0
197	20230829	172600	193259300	9680	9680	9680	9680	0
198	20230829	172500	193259300	9680	9680	9680	9680	0
199	20230829	172400	193259300	9680	9680	9680	9680	0
200	20230829	172300	193259300	9680	9680	9680	9680	0
201	20230829	172200	193259300	9680	9680	9680	9680	0
202	20230829	172100	193259300	9680	9680	9680	9680	0
203	20230829	172000	193259300	9680	9680	9680	9680	0
204	20230829	171900	193259300	9680	9680	9680	9680	0
205	20230829	171800	193259300	9680	9680	9680	9680	0
206	20230829	171700	193259300	9680	9680	9680	9680	0
207	20230829	171600	193259300	9680	9680	9680	9680	0
208	20230829	171500	193259300	9680	9680	9680	9680	0
209	20230829	171400	193259300	9680	9680	9680	9680	0
210	20230829	171300	193259300	9680	9680	9680	9680	0
211	20230829	171200	193259300	9680	9680	9680	9680	0
212	20230829	171100	193259300	9680	9680	9680	9680	429
213	20230829	171000	193259300	9680	9680	9680	9680	0
214	20230829	170900	193259300	9680	9680	9680	9680	0
215	20230829	170800	193259300	9680	9680	9680	9680	0
216	20230829	170700	193259300	9680	9680	9680	9680	0
217	20230829	170600	193259300	9680	9680	9680	9680	0
218	20230829	170500	193259300	9680	9680	9680	9680	0
219	20230829	170400	193259300	9680	9680	9680	9680	0
220	20230829	170300	193259300	9680	9680	9680	9680	0
221	20230829	170200	193259300	9680	9680	9680	9680	0
222	20230829	170100	193259300	9680	9680	9680	9680	0
223	20230829	170000	193259300	9680	9680	9680	9680	0
224	20230829	165900	193259300	9680	9680	9680	9680	0
225	20230829	165800	193259300	9680	9680	9680	9680	0
226	20230829	165700	193259300	9680	9680	9680	9680	0
227	20230829	165600	193259300	9680	9680	9680	9680	0
228	20230829	165500	193259300	9680	9680	9680	9680	0
229	20230829	165400	193259300	9680	9680	9680	9680	0
230	20230829	165300	193259300	9680	9680	9680	9680	0
231	20230829	165200	193259300	9680	9680	9680	9680	0
232	20230829	165100	193259300	9680	9680	9680	9680	0
233	20230829	165000	193259300	9680	9680	9680	9680	0
234	20230829	164900	193259300	9680	9680	9680	9680	0
235	20230829	164800	193259300	9680	9680	9680	9680	0
236	20230829	164700	193259300	9680	9680	9680	9680	0
237	20230829	164600	193259300	9680	9680	9680	9680	0
238	20230829	164500	193259300	9680	9680	9680	9680	0
239	20230829	164400	193259300	9680	9680	9680	9680	0
240	20230829	164300	193259300	9680	9680	9680	9680	0
241	20230829	164200	193259300	9680	9680	9680	9680	0
242	20230829	164100	193259300	9680	9680	9680	9680	429
243	20230829	164000	193259300	9680	9680	9680	9680	0
244	20230829	163900	193259300	9680	9680	9680	9680	0
245	20230829	163800	193259300	9680	9680	9680	9680	0
246	20230829	163700	193259300	9680	9680	9680	9680	0
247	20230829	163600	193259300	9680	9680	9680	9680	0
248	20230829	163500	193259300	9680	9680	9680	9680	0
249	20230829	163400	193259300	9680	9680	9680	9680	0
250	20230829	163300	193259300	9680	9680	9680	9680	0
251	20230829	163200	193259300	9680	9680	9680	9680	0
252	20230829	163100	193259300	9680	9680	9680	9680	0
253	20230829	163000	193259300	9680	9680	9680	9680	0
254	20230829	162900	193259300	9680	9680	9680	9680	0
255	20230829	162800	193259300	9680	9680	9680	9680	0
256	20230829	162700	193259300	9680	9680	9680	9680	0
257	20230829	162600	193259300	9680	9680	9680	9680	0
258	20230829	162500	193259300	9680	9680	9680	9680	0
259	20230829	162400	193259300	9680	9680	9680	9680	0
260	20230829	162300	193259300	9680	9680	9680	9680	0
261	20230829	162200	193259300	9680	9680	9680	9680	0
262	20230829	162100	193259300	9680	9680	9680	9680	0
263	20230829	162000	193259300	9680	9680	9680	9680	0
264	20230829	161900	193259300	9680	9680	9680	9680	0
265	20230829	161800	193259300	9680	9680	9680	9680	0
266	20230829	161700	193259300	9680	9680	9680	9680	0
267	20230829	161600	193259300	9680	9680	9680	9680	0
268	20230829	161500	193259300	9680	9680	9680	9680	0
269	20230829	161400	193259300	9680	9680	9680	9680	0
270	20230829	161300	193259300	9680	9680	9680	9680	0
271	20230829	161200	193259300	9680	9680	9680	9680	0
272	20230829	161100	193259300	9680	9680	9680	9680	429
273	20230829	161000	193259300	9680	9680	9680	9680	0
274	20230829	160900	193259300	9680	9680	9680	9680	0
275	20230829	160800	193259300	9680	9680	9680	9680	0
276	20230829	160700	193259300	9680	9680	9680	9680	0
277	20230829	160600	193259300	9680	9680	9680	9680	0
278	20230829	160500	193259300	9680	9680	9680	9680	0
279	20230829	160400	193259300	9680	9680	9680	9680	0
280	20230829	160300	193259300	9680	9680	9680	9680	0
281	20230829	160200	193259300	9680	9680	9680	9680	0
282	20230829	160100	193259300	9680	9680	9680	9680	0
283	20230829	160000	193259300	9680	9680	9680	9680	0
284	20230829	155900	193259300	9680	9680	9680	9680	0
285	20230829	155800	193259300	9680	9680	9680	9680	0
286	20230829	155700	193259300	9680	9680	9680	9680	0
287	20230829	155600	193259300	9680	9680	9680	9680	0
288	20230829	155500	193259300	9680	9680	9680	9680	0
289	20230829	155400	193259300	9680	9680	9680	9680	0
290	20230829	155300	193259300	9680	9680	9680	9680	0
291	20230829	155200	193259300	9680	9680	9680	9680	0
292	20230829	155100	193259300	9680	9680	9680	9680	0
293	20230829	155000	193259300	9680	9680	9680	9680	0
294	20230829	154900	193259300	9680	9680	9680	9680	0
295	20230829	154800	193259300	9680	9680	9680	9680	0
296	20230829	154700	193259300	9680	9680	9680	9680	0
297	20230829	154600	193259300	9680	9680	9680	9680	0
298	20230829	154500	193259300	9680	9680	9680	9680	0
299	20230829	154400	193259300	9680	9680	9680	9680	0
300	20230829	154300	193259300	9680	9680	9680	9680	0
301	20230829	154200	193259300	9680	9680	9680	9680	0
302	20230829	154100	193259300	9680	9680	9680	9680	429
303	20230829	154000	193259300	9680	9680	9680	9680	0
304	20230829	153900	193259300	9680	9680	9680	9680	0
305	20230829	153800	193259300	9680	9680	9680	9680	0
306	20230829	153700	193259300	9680	9680	9680	9680	0
307	20230829	153600	193259300	9680	9680	9680	9680	0
308	20230829	153500	193259300	9680	9680	9680	9680	0
309	20230829	153400	193259300	9680	9680	9680	9680	0
310	20230829	153300	193259300	9680	9680	9680	9680	0
311	20230829	153200	193259300	9680	9680	9680	9680	0
312	20230829	153100	193259300	9680	9680	9680	9680	0
313	20230829	153000	193259300	9680	9680	9680	9680	429
314	20230829	152900	189106580	9610	9610	9610	9610	0
315	20230829	152800	189106580	9610	9610	9610	9610	0
316	20230829	152700	189106580	9610	9610	9610	9610	0
317	20230829	152600	189106580	9610	9610	9610	9610	0
318	20230829	152500	189106580	9610	9610	9610	9610	0
319	20230829	152400	189106580	9610	9610	9610	9610	0
320	20230829	152300	189106580	9610	9610	9610	9610	0
321	20230829	152200	189106580	9610	9610	9610	9610	0
322	20230829	152100	189106580	9610	9610	9610	9610	0
323	20230829	152000	189106580	9610	9610	9610	9610	0
324	20230829	151900	189106580	9610	9610	9610	9610	1
325	20230829	151800	189096970	9610	9610	9610	9610	2
326	20230829	151700	189077750	9610	9610	9610	9610	2
327	20230829	151600	189058530	9610	9620	9620	9610	25
328	20230829	151500	188818210	9610	9620	9620	9610	138
329	20230829	151400	187491040	9640	9640	9640	9640	2
330	20230829	151300	187471760	9650	9630	9650	9630	6
331	20230829	151200	187413930	9630	9630	9630	9630	7
332	20230829	151100	187346520	9630	9650	9650	9630	8
333	20230829	151000	187269340	9630	9630	9630	9630	25
334	20230829	150900	187028590	9630	9630	9630	9630	0
335	20230829	150800	187028590	9630	9630	9630	9630	0
336	20230829	150700	187028590	9630	9630	9630	9630	0
337	20230829	150600	187028590	9630	9630	9630	9630	5
338	20230829	150500	186980440	9660	9660	9660	9660	0
339	20230829	150400	186980440	9660	9660	9660	9660	0
340	20230829	150300	186980440	9660	9660	9660	9660	1
341	20230829	150200	186970780	9630	9630	9630	9630	1
342	20230829	150100	186961150	9660	9660	9660	9660	0
343	20230829	150000	186961150	9660	9660	9660	9660	3
344	20230829	145900	186932170	9660	9660	9660	9660	0
345	20230829	145800	186932170	9660	9660	9660	9660	0
346	20230829	145700	186932170	9660	9660	9660	9660	0
347	20230829	145600	186932170	9660	9660	9660	9660	0
348	20230829	145500	186932170	9660	9660	9660	9660	3
349	20230829	145400	186903190	9660	9660	9660	9660	0
350	20230829	145300	186903190	9660	9660	9660	9660	0
351	20230829	145200	186903190	9660	9660	9660	9660	0
352	20230829	145100	186903190	9660	9660	9660	9660	0
353	20230829	145000	186903190	9660	9650	9660	9650	6
354	20230829	144900	186845270	9630	9630	9630	9630	59
355	20230829	144800	186277100	9660	9660	9660	9660	0
356	20230829	144700	186277100	9660	9660	9660	9660	0
357	20230829	144600	186277100	9660	9660	9660	9660	0
358	20230829	144500	186277100	9660	9660	9660	9660	0
359	20230829	144400	186277100	9660	9660	9660	9660	1
360	20230829	144300	186267440	9670	9670	9670	9670	0
361	20230829	144200	186267440	9670	9670	9670	9670	0
362	20230829	144100	186267440	9670	9670	9670	9670	0
363	20230829	144000	186267440	9670	9670	9670	9670	0
364	20230829	143900	186267440	9670	9670	9670	9670	0
365	20230829	143800	186267440	9670	9670	9670	9670	0
366	20230829	143700	186267440	9670	9670	9670	9670	0
367	20230829	143600	186267440	9670	9670	9670	9670	0
368	20230829	143500	186267440	9670	9670	9670	9670	0
369	20230829	143400	186267440	9670	9670	9670	9670	0
370	20230829	143300	186267440	9670	9670	9670	9670	0
371	20230829	143200	186267440	9670	9670	9670	9670	0
372	20230829	143100	186267440	9670	9670	9670	9670	3
373	20230829	143000	186238430	9620	9620	9620	9620	1
374	20230829	142900	186228810	9630	9630	9630	9630	0
375	20230829	142800	186228810	9630	9630	9630	9630	0
376	20230829	142700	186228810	9630	9630	9630	9630	0
377	20230829	142600	186228810	9630	9630	9630	9630	0
378	20230829	142500	186228810	9630	9630	9630	9630	0
379	20230829	142400	186228810	9630	9630	9630	9630	0
380	20230829	142300	186228810	9630	9630	9630	9630	0
381	20230829	142200	186228810	9630	9630	9630	9630	0
382	20230829	142100	186228810	9630	9630	9630	9630	0
383	20230829	142000	186228810	9630	9630	9630	9630	0
384	20230829	141900	186228810	9630	9630	9630	9630	0
385	20230829	141800	186228810	9630	9630	9630	9630	0
386	20230829	141700	186228810	9630	9630	9630	9630	0
387	20230829	141600	186228810	9630	9630	9630	9630	30
388	20230829	141500	185939910	9690	9690	9690	9690	0
389	20230829	141400	185939910	9690	9690	9690	9690	0
390	20230829	141300	185939910	9690	9640	9690	9640	40
391	20230829	141200	185553380	9600	9600	9600	9600	0
392	20230829	141100	185553380	9600	9600	9600	9600	0
393	20230829	141000	185553380	9600	9600	9600	9600	4
394	20230829	140900	185514980	9590	9590	9590	9590	0
395	20230829	140800	185514980	9590	9590	9590	9590	4
396	20230829	140700	185476620	9590	9590	9590	9590	0
397	20230829	140600	185476620	9590	9590	9590	9590	0
398	20230829	140500	185476620	9590	9590	9590	9590	4
399	20230829	140400	185438260	9590	9590	9590	9590	0
400	20230829	140300	185438260	9590	9640	9640	9590	11
401	20230829	140200	185332560	9690	9690	9690	9690	0
402	20230829	140100	185332560	9690	9630	9690	9630	25
403	20230829	140000	185091290	9640	9640	9640	9640	1
404	20230829	135900	185081650	9570	9570	9570	9570	0
405	20230829	135800	185081650	9570	9570	9570	9570	4
406	20230829	135700	185043370	9590	9590	9590	9590	2
407	20230829	135600	185024190	9580	9640	9640	9580	5
408	20230829	135500	184976230	9570	9570	9570	9570	243
409	20230829	135400	182650720	9550	9550	9550	9550	4
410	20230829	135300	182612520	9570	9570	9570	9570	4
411	20230829	135200	182574240	9550	9550	9550	9550	0
412	20230829	135100	182574240	9550	9550	9550	9550	4
413	20230829	135000	182536040	9550	9550	9550	9550	0
414	20230829	134900	182536040	9550	9550	9550	9550	4
415	20230829	134800	182497840	9550	9550	9550	9550	1
416	20230829	134700	182488290	9550	9550	9550	9550	4
417	20230829	134600	182450090	9550	9550	9550	9550	0
418	20230829	134500	182450090	9550	9550	9550	9550	0
419	20230829	134400	182450090	9550	9550	9550	9550	4
420	20230829	134300	182411890	9550	9550	9550	9550	0
421	20230829	134200	182411890	9550	9550	9550	9550	4
422	20230829	134100	182373690	9550	9550	9550	9550	0
423	20230829	134000	182373690	9550	9550	9550	9550	4
424	20230829	133900	182335490	9550	9550	9550	9550	0
425	20230829	133800	182335490	9550	9550	9550	9550	0
426	20230829	133700	182335490	9550	9550	9550	9550	4
427	20230829	133600	182297290	9550	9550	9550	9550	0
428	20230829	133500	182297290	9550	9550	9550	9550	4
429	20230829	133400	182259090	9550	9550	9550	9550	0
430	20230829	133300	182259090	9550	9550	9550	9550	4
431	20230829	133200	182220890	9570	9570	9570	9570	2
432	20230829	133100	182201750	9550	9550	9550	9550	0
433	20230829	133000	182201750	9550	9550	9550	9550	4
434	20230829	132900	182163550	9550	9550	9550	9550	0
435	20230829	132800	182163550	9550	9550	9550	9550	4
436	20230829	132700	182125350	9560	9560	9560	9560	0
437	20230829	132600	182125350	9560	9560	9560	9560	4
438	20230829	132500	182087110	9560	9560	9560	9560	0
439	20230829	132400	182087110	9560	9560	9560	9560	0
440	20230829	132300	182087110	9560	9560	9560	9560	7
441	20230829	132200	182020190	9560	9550	9560	9550	4
442	20230829	132100	181981980	9550	9550	9550	9550	14
443	20230829	132000	181848280	9550	9550	9550	9550	21
444	20230829	131900	181647730	9550	9550	9550	9550	7
445	20230829	131800	181580880	9550	9550	9550	9550	6
446	20230829	131700	181523580	9550	9550	9550	9550	3
447	20230829	131600	181494930	9550	9550	9550	9550	4
448	20230829	131500	181456730	9550	9550	9550	9550	3
449	20230829	131400	181428080	9560	9560	9560	9560	6
450	20230829	131300	181370720	9560	9560	9560	9560	3
451	20230829	131200	181342040	9560	9560	9560	9560	15
452	20230829	131100	181198640	9560	9560	9560	9560	0
453	20230829	131000	181198640	9560	9570	9570	9560	4
454	20230829	130900	181160390	9560	9560	9570	9560	8
455	20230829	130800	181083900	9570	9570	9570	9570	3
456	20230829	130700	181055190	9560	9570	9570	9560	7
457	20230829	130600	180988240	9660	9570	9660	9570	127
458	20230829	130500	179762960	9570	9570	9570	9570	7
459	20230829	130400	179695970	9570	9570	9570	9570	3
460	20230829	130300	179667260	9570	9570	9570	9570	3
461	20230829	130200	179638550	9570	9570	9570	9570	7
462	20230829	130100	179571560	9570	9570	9570	9570	0
463	20230829	130000	179571560	9570	9570	9570	9570	7
464	20230829	125900	179504570	9570	9570	9570	9570	3
465	20230829	125800	179475860	9570	9570	9570	9570	8
466	20230829	125700	179399300	9570	9570	9570	9570	3
467	20230829	125600	179370590	9570	9570	9570	9570	0
468	20230829	125500	179370590	9570	9570	9570	9570	7
469	20230829	125400	179303600	9570	9570	9570	9570	3
470	20230829	125300	179274890	9570	9570	9570	9570	7
471	20230829	125200	179207900	9570	9570	9570	9570	0
472	20230829	125100	179207900	9570	9570	9570	9570	7
473	20230829	125000	179140910	9580	9580	9580	9580	3
474	20230829	124900	179112170	9580	9580	9580	9580	3
475	20230829	124800	179083430	9580	9580	9580	9580	7
476	20230829	124700	179016370	9580	9580	9580	9580	0
477	20230829	124600	179016370	9580	9580	9580	9580	7
478	20230829	124500	178949310	9580	9580	9580	9580	3
479	20230829	124400	178920570	9580	9580	9580	9580	7
480	20230829	124300	178853510	9580	9580	9580	9580	3
481	20230829	124200	178824770	9580	9580	9580	9580	0
482	20230829	124100	178824770	9580	9580	9580	9580	7
483	20230829	124000	178757710	9580	9580	9580	9580	149
484	20230829	123900	177330290	9580	9630	9650	9580	31
485	20230829	123800	177031470	9580	9580	9580	9580	3
486	20230829	123700	177002730	9580	9580	9580	9580	5
487	20230829	123600	176954830	9580	9580	9580	9580	3
488	20230829	123500	176926090	9580	9580	9580	9580	4
489	20230829	123400	176887770	9570	9580	9580	9570	7
490	20230829	123300	176820760	9580	9570	9580	9570	61
491	20230829	123200	176236410	9580	9580	9650	9570	48
492	20230829	123100	175776240	9580	9580	9580	9580	3
493	20230829	123000	175747500	9580	9630	9630	9580	9
494	20230829	122900	175661230	9570	9570	9570	9570	3
495	20230829	122800	175632520	9560	9560	9560	9560	3
496	20230829	122700	175603840	9560	9560	9560	9560	5
497	20230829	122600	175556040	9560	9560	9560	9560	3
498	20230829	122500	175527360	9560	9560	9560	9560	8
499	20230829	122400	175450880	9560	9560	9560	9560	4
500	20230829	122300	175412640	9560	9560	9560	9560	8
501	20230829	122200	175336160	9560	9560	9560	9560	0
502	20230829	122100	175336160	9560	9560	9560	9560	3
503	20230829	122000	175307480	9560	9560	9560	9560	8
504	20230829	121900	175231000	9560	9560	9560	9560	3
505	20230829	121800	175202320	9560	9560	9560	9560	8
506	20230829	121700	175125840	9560	9560	9560	9560	0
507	20230829	121600	175125840	9560	9560	9560	9560	8
508	20230829	121500	175049360	9610	9560	9610	9560	6
509	20230829	121400	174991850	9560	9560	9560	9560	3
510	20230829	121300	174963170	9560	9560	9560	9560	58
511	20230829	121200	174408690	9560	9560	9560	9560	0
512	20230829	121100	174408690	9560	9570	9570	9560	8
513	20230829	121000	174332160	9570	9570	9570	9570	3
514	20230829	120900	174303450	9570	9570	9570	9570	8
515	20230829	120800	174226890	9570	9570	9570	9570	3
516	20230829	120700	174198180	9570	9570	9570	9570	0
517	20230829	120600	174198180	9570	9570	9570	9570	8
518	20230829	120500	174121620	9570	9570	9570	9570	3
519	20230829	120400	174092910	9570	9570	9570	9570	8
520	20230829	120300	174016350	9570	9570	9570	9570	0
521	20230829	120200	174016350	9570	9570	9570	9570	8
522	20230829	120100	173939790	9570	9570	9570	9570	3
523	20230829	120000	173911080	9570	9610	9630	9570	9
524	20230829	115900	173824650	9570	9570	9570	9570	8
525	20230829	115800	173748090	9580	9580	9580	9580	0
526	20230829	115700	173748090	9580	9580	9580	9580	10
527	20230829	115600	173652290	9580	9590	9610	9580	8
528	20230829	115500	173575560	9570	9570	9570	9570	8
529	20230829	115400	173499000	9580	9570	9580	9570	6
530	20230829	115300	173441550	9560	9560	9560	9560	0
531	20230829	115200	173441550	9560	9560	9560	9560	8
532	20230829	115100	173365070	9560	9560	9560	9560	3
533	20230829	115000	173336390	9560	9560	9560	9560	8
534	20230829	114900	173259910	9560	9560	9560	9560	3
535	20230829	114800	173231230	9570	9560	9570	9560	7
536	20230829	114700	173164290	9560	9560	9560	9560	3
537	20230829	114600	173135610	9560	9560	9560	9560	3
538	20230829	114500	173106930	9560	9560	9560	9560	8
539	20230829	114400	173030450	9560	9560	9560	9560	3
540	20230829	114300	173001770	9560	9560	9560	9560	5
541	20230829	114200	172953970	9560	9560	9560	9560	5
542	20230829	114100	172906170	9560	9560	9560	9560	8
543	20230829	114000	172829690	9560	9560	9560	9560	3
544	20230829	113900	172801010	9560	9560	9560	9560	3
545	20230829	113800	172772330	9560	9560	9560	9560	5
546	20230829	113700	172724530	9560	9560	9560	9560	3
547	20230829	113600	172695850	9560	9560	9560	9560	8
548	20230829	113500	172619370	9560	9560	9560	9560	3
549	20230829	113400	172590690	9560	9560	9560	9560	8
550	20230829	113300	172514210	9560	9560	9560	9560	0
551	20230829	113200	172514210	9560	9560	9560	9560	3
552	20230829	113100	172485530	9560	9560	9560	9560	8
553	20230829	113000	172409050	9560	9560	9560	9560	3
554	20230829	112900	172380370	9560	9560	9560	9560	8
555	20230829	112800	172303890	9560	9560	9560	9560	0
556	20230829	112700	172303890	9560	9560	9560	9560	8
557	20230829	112600	172227410	9560	9560	9560	9560	3
558	20230829	112500	172198730	9560	9560	9560	9560	3
559	20230829	112400	172170050	9560	9560	9560	9560	8
560	20230829	112300	172093570	9560	9560	9560	9560	0
561	20230829	112200	172093570	9560	9560	9560	9560	147
562	20230829	112100	170688250	9570	9570	9570	9570	1
563	20230829	112000	170678680	9570	9570	9570	9570	8
564	20230829	111900	170602120	9570	9570	9570	9570	3
565	20230829	111800	170573410	9570	9570	9570	9570	0
566	20230829	111700	170573410	9570	9570	9570	9570	9
567	20230829	111600	170487280	9570	9570	9570	9570	4
568	20230829	111500	170449000	9570	9570	9570	9570	9
569	20230829	111400	170362870	9570	9570	9570	9570	0
570	20230829	111300	170362870	9570	9570	9570	9570	9
571	20230829	111200	170276740	9570	9570	9570	9570	4
572	20230829	111100	170238460	9570	9570	9570	9570	4
573	20230829	111000	170200180	9570	9570	9570	9570	9
574	20230829	110900	170114050	9570	9570	9570	9570	0
575	20230829	110800	170114050	9570	9570	9580	9570	14
576	20230829	110700	169980020	9570	9570	9570	9570	4
577	20230829	110600	169941740	9570	9570	9570	9570	9
578	20230829	110500	169855610	9570	9570	9570	9570	4
579	20230829	110400	169817330	9570	9570	9570	9570	0
580	20230829	110300	169817330	9570	9570	9570	9570	9
581	20230829	110200	169731200	9570	9570	9570	9570	8
582	20230829	110100	169654640	9570	9570	9570	9570	9
583	20230829	110000	169568510	9570	9570	9570	9570	4
584	20230829	105900	169530230	9570	9570	9570	9570	5
585	20230829	105800	169482380	9570	9570	9570	9570	4
586	20230829	105700	169444100	9560	9560	9560	9560	4
587	20230829	105600	169405860	9560	9560	9560	9560	9
588	20230829	105500	169319820	9560	9560	9560	9560	4
589	20230829	105400	169281580	9560	9560	9560	9560	5
590	20230829	105300	169233780	9560	9560	9560	9560	4
591	20230829	105200	169195540	9580	9600	9600	9580	6
592	20230829	105100	169138000	9600	9560	9600	9560	8
593	20230829	105000	169061380	9590	9590	9590	9590	2
594	20230829	104900	169042200	9610	9610	9610	9610	2
595	20230829	104800	169022980	9620	9570	9620	9570	6
596	20230829	104700	168965460	9620	9570	9620	9570	11
597	20230829	104600	168860090	9570	9570	9570	9570	4
598	20230829	104500	168821810	9630	9640	9640	9630	5
599	20230829	104400	168773630	9650	9650	9650	9650	0
600	20230829	104300	168773630	9650	9650	9650	9650	2
601	20230829	104200	168754330	9660	9610	9660	9570	18
602	20230829	104100	168581240	9630	9630	9630	9630	2
603	20230829	104000	168561980	9640	9650	9650	9640	4
604	20230829	103900	168523400	9660	9650	9660	9650	6
605	20230829	103800	168465460	9650	9620	9650	9620	14
606	20230829	103700	168330540	9620	9620	9620	9620	2
607	20230829	103600	168311300	9630	9630	9630	9630	2
608	20230829	103500	168292040	9640	9610	9650	9610	8
609	20230829	103400	168215020	9660	9640	9660	9640	4
610	20230829	103300	168176420	9640	9650	9650	9640	8
611	20230829	103200	168099240	9660	9580	9660	9560	66
612	20230829	103100	167466600	9540	9540	9540	9540	11
613	20230829	103000	167361660	9580	9580	9580	9560	54
614	20230829	102900	166844460	9570	9570	9570	9570	0
615	20230829	102800	166844460	9570	9570	9570	9570	9
616	20230829	102700	166758330	9570	9570	9570	9570	6
617	20230829	102600	166700910	9660	9650	9660	9570	133
618	20230829	102500	165418150	9600	9600	9600	9600	0
619	20230829	102400	165418150	9600	9600	9600	9600	10
620	20230829	102300	165322150	9600	9600	9600	9600	4
621	20230829	102200	165283750	9600	9600	9600	9600	4
622	20230829	102100	165245350	9600	9600	9600	9600	9
623	20230829	102000	165158950	9600	9600	9600	9600	0
624	20230829	101900	165158950	9600	9600	9600	9600	9
625	20230829	101800	165072550	9600	9600	9600	9600	4
626	20230829	101700	165034150	9600	9600	9600	9600	4
627	20230829	101600	164995750	9600	9610	9610	9600	113
628	20230829	101500	163910240	9640	9620	9640	9620	6
629	20230829	101400	163852450	9620	9620	9620	9620	2
630	20230829	101300	163833210	9630	9640	9640	9630	532
631	20230829	101200	158704760	9640	9640	9640	9620	19
632	20230829	101100	158521740	9640	9630	9640	9620	136
633	20230829	101000	157213340	9640	9640	9640	9640	59
634	20230829	100900	156644580	9630	9630	9630	9630	4
635	20230829	100800	156606060	9640	9640	9640	9630	105
636	20230829	100700	155593900	9640	9630	9640	9630	71
637	20230829	100600	154909500	9640	9630	9640	9630	5
638	20230829	100500	154861340	9640	9630	9640	9630	1232
639	20230829	100400	142986640	9640	9640	9640	9630	23
640	20230829	100300	142764960	9640	9630	9640	9630	42
641	20230829	100200	142360480	9640	9630	9640	9630	5
642	20230829	100100	142312320	9640	9630	9650	9630	4105
643	20230829	100000	102740450	9630	9620	9630	9620	95
644	20230829	095900	101826040	9620	9610	9620	9600	17
645	20230829	095800	101662680	9620	9620	9620	9620	36
646	20230829	095700	101316360	9640	9630	9640	9620	90
647	20230829	095600	100450250	9630	9570	9640	9570	492
648	20230829	095500	95734430	9570	9510	9570	9510	201
649	20230829	095400	93818840	9480	9510	9510	9480	3594
650	20230829	095300	59726640	9510	9510	9510	9510	92
651	20230829	095200	58851720	9510	9510	9510	9510	4
652	20230829	095100	58813680	9510	9510	9510	9510	4
653	20230829	095000	58775640	9500	9510	9510	9500	8
654	20230829	094900	58699630	9500	9500	9500	9500	4
655	20230829	094800	58661630	9500	9500	9500	9500	4
656	20230829	094700	58623630	9500	9570	9570	9500	241
657	20230829	094600	56325120	9500	9500	9500	9500	4
658	20230829	094500	56287120	9500	9500	9500	9500	0
659	20230829	094400	56287120	9500	9520	9520	9500	1136
660	20230829	094300	45492720	9480	9560	9560	9480	3189
661	20230829	094200	15126530	9560	9590	9590	9560	103
662	20230829	094100	14141660	9600	9600	9600	9600	4
663	20230829	094000	14103260	9650	9650	9650	9650	1
664	20230829	093900	14093610	9620	9620	9620	9620	4
665	20230829	093800	14055130	9660	9560	9660	9560	10
666	20230829	093700	13959040	9570	9580	9580	9570	116
667	20230829	093600	12848890	9580	9580	9580	9580	15
668	20230829	093500	12705190	9580	9580	9580	9580	4
669	20230829	093400	12666870	9580	9660	9670	9580	10
670	20230829	093300	12570580	9580	9580	9580	9580	4
671	20230829	093200	12532260	9670	9580	9670	9580	8
672	20230829	093100	12455280	9670	9660	9670	9660	4
673	20230829	093000	12416630	9580	9650	9650	9580	5
674	20230829	092900	12368660	9580	9670	9670	9580	6
675	20230829	092800	12311000	9580	9580	9580	9580	4
676	20230829	092700	12272680	9580	9580	9580	9580	4
677	20230829	092600	12234360	9670	9600	9680	9600	6
678	20230829	092500	12176530	9570	9570	9570	9570	4
679	20230829	092400	12138250	9600	9600	9600	9600	1
680	20230829	092300	12128650	9680	9600	9680	9600	12
681	20230829	092200	12012920	9600	9600	9600	9600	4
682	20230829	092100	11974520	9660	9660	9660	9660	2
683	20230829	092000	11955200	9600	9600	9600	9600	4
684	20230829	091900	11916800	9670	9670	9680	9670	6
685	20230829	091800	11858760	9690	9570	9700	9570	223
686	20230829	091700	9716760	9600	9680	9680	9600	31
687	20230829	091600	9419080	9680	9680	9680	9680	0
688	20230829	091500	9419080	9680	9670	9690	9670	9
689	20230829	091400	9331970	9670	9670	9670	9670	1
690	20230829	091300	9322300	9690	9690	9690	9690	1
691	20230829	091200	9312610	9690	9690	9690	9690	1
692	20230829	091100	9302920	9700	9670	9700	9670	5
693	20230829	091000	9254460	9580	9580	9580	9580	30
694	20230829	090900	8967060	9560	9560	9560	9560	0
695	20230829	090800	8967060	9560	9560	9560	9560	0
696	20230829	090700	8967060	9560	9560	9560	9560	13
697	20230829	090600	8842780	9540	9570	9570	9540	100
698	20230829	090500	7887820	9620	9610	9620	9610	156
699	20230829	090400	6387600	9620	9620	9620	9620	0
700	20230829	090300	6387600	9620	9620	9620	9620	24
701	20230829	090200	6156720	9620	9720	9720	9620	46
702	20230829	090100	5713100	9650	9650	9650	9650	3
703	20230829	090000	5684150	9720	9650	9720	9620	544