KissMeData/318410/min/candle-20230830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230830	204400	118129540	9650	9650	9650	9650	867
3	20230830	204300	118129540	9650	9650	9650	9650	0
4	20230830	204200	118129540	9650	9650	9650	9650	0
5	20230830	204100	118129540	9650	9650	9650	9650	0
6	20230830	204000	118129540	9650	9650	9650	9650	0
7	20230830	203900	118129540	9650	9650	9650	9650	0
8	20230830	203800	118129540	9650	9650	9650	9650	0
9	20230830	203700	118129540	9650	9650	9650	9650	0
10	20230830	203600	118129540	9650	9650	9650	9650	0
11	20230830	203500	118129540	9650	9650	9650	9650	0
12	20230830	203400	118129540	9650	9650	9650	9650	0
13	20230830	203300	118129540	9650	9650	9650	9650	0
14	20230830	203200	118129540	9650	9650	9650	9650	0
15	20230830	203100	118129540	9650	9650	9650	9650	0
16	20230830	203000	118129540	9650	9650	9650	9650	0
17	20230830	202900	118129540	9650	9650	9650	9650	0
18	20230830	202800	118129540	9650	9650	9650	9650	0
19	20230830	202700	118129540	9650	9650	9650	9650	0
20	20230830	202600	118129540	9650	9650	9650	9650	0
21	20230830	202500	118129540	9650	9650	9650	9650	0
22	20230830	202400	118129540	9650	9650	9650	9650	0
23	20230830	202300	118129540	9650	9650	9650	9650	0
24	20230830	202200	118129540	9650	9650	9650	9650	0
25	20230830	202100	118129540	9650	9650	9650	9650	0
26	20230830	202000	118129540	9650	9650	9650	9650	0
27	20230830	201900	118129540	9650	9650	9650	9650	0
28	20230830	201800	118129540	9650	9650	9650	9650	0
29	20230830	201700	118129540	9650	9650	9650	9650	0
30	20230830	201600	118129540	9650	9650	9650	9650	0
31	20230830	201500	118129540	9650	9650	9650	9650	0
32	20230830	201400	118129540	9650	9650	9650	9650	867
33	20230830	201300	118129540	9650	9650	9650	9650	0
34	20230830	201200	118129540	9650	9650	9650	9650	0
35	20230830	201100	118129540	9650	9650	9650	9650	0
36	20230830	201000	118129540	9650	9650	9650	9650	0
37	20230830	200900	118129540	9650	9650	9650	9650	0
38	20230830	200800	118129540	9650	9650	9650	9650	0
39	20230830	200700	118129540	9650	9650	9650	9650	0
40	20230830	200600	118129540	9650	9650	9650	9650	0
41	20230830	200500	118129540	9650	9650	9650	9650	0
42	20230830	200400	118129540	9650	9650	9650	9650	0
43	20230830	200300	118129540	9650	9650	9650	9650	0
44	20230830	200200	118129540	9650	9650	9650	9650	0
45	20230830	200100	118129540	9650	9650	9650	9650	0
46	20230830	200000	118129540	9650	9650	9650	9650	0
47	20230830	195900	118129540	9650	9650	9650	9650	0
48	20230830	195800	118129540	9650	9650	9650	9650	0
49	20230830	195700	118129540	9650	9650	9650	9650	0
50	20230830	195600	118129540	9650	9650	9650	9650	0
51	20230830	195500	118129540	9650	9650	9650	9650	0
52	20230830	195400	118129540	9650	9650	9650	9650	0
53	20230830	195300	118129540	9650	9650	9650	9650	0
54	20230830	195200	118129540	9650	9650	9650	9650	0
55	20230830	195100	118129540	9650	9650	9650	9650	0
56	20230830	195000	118129540	9650	9650	9650	9650	0
57	20230830	194900	118129540	9650	9650	9650	9650	0
58	20230830	194800	118129540	9650	9650	9650	9650	0
59	20230830	194700	118129540	9650	9650	9650	9650	0
60	20230830	194600	118129540	9650	9650	9650	9650	0
61	20230830	194500	118129540	9650	9650	9650	9650	0
62	20230830	194400	118129540	9650	9650	9650	9650	867
63	20230830	194300	118129540	9650	9650	9650	9650	0
64	20230830	194200	118129540	9650	9650	9650	9650	0
65	20230830	194100	118129540	9650	9650	9650	9650	0
66	20230830	194000	118129540	9650	9650	9650	9650	0
67	20230830	193900	118129540	9650	9650	9650	9650	0
68	20230830	193800	118129540	9650	9650	9650	9650	0
69	20230830	193700	118129540	9650	9650	9650	9650	0
70	20230830	193600	118129540	9650	9650	9650	9650	0
71	20230830	193500	118129540	9650	9650	9650	9650	0
72	20230830	193400	118129540	9650	9650	9650	9650	0
73	20230830	193300	118129540	9650	9650	9650	9650	0
74	20230830	193200	118129540	9650	9650	9650	9650	0
75	20230830	193100	118129540	9650	9650	9650	9650	0
76	20230830	193000	118129540	9650	9650	9650	9650	0
77	20230830	192900	118129540	9650	9650	9650	9650	0
78	20230830	192800	118129540	9650	9650	9650	9650	0
79	20230830	192700	118129540	9650	9650	9650	9650	0
80	20230830	192600	118129540	9650	9650	9650	9650	0
81	20230830	192500	118129540	9650	9650	9650	9650	0
82	20230830	192400	118129540	9650	9650	9650	9650	0
83	20230830	192300	118129540	9650	9650	9650	9650	0
84	20230830	192200	118129540	9650	9650	9650	9650	0
85	20230830	192100	118129540	9650	9650	9650	9650	0
86	20230830	192000	118129540	9650	9650	9650	9650	0
87	20230830	191900	118129540	9650	9650	9650	9650	0
88	20230830	191800	118129540	9650	9650	9650	9650	0
89	20230830	191700	118129540	9650	9650	9650	9650	0
90	20230830	191600	118129540	9650	9650	9650	9650	0
91	20230830	191500	118129540	9650	9650	9650	9650	0
92	20230830	191400	118129540	9650	9650	9650	9650	867
93	20230830	191300	118129540	9650	9650	9650	9650	0
94	20230830	191200	118129540	9650	9650	9650	9650	0
95	20230830	191100	118129540	9650	9650	9650	9650	0
96	20230830	191000	118129540	9650	9650	9650	9650	0
97	20230830	190900	118129540	9650	9650	9650	9650	0
98	20230830	190800	118129540	9650	9650	9650	9650	0
99	20230830	190700	118129540	9650	9650	9650	9650	0
100	20230830	190600	118129540	9650	9650	9650	9650	0
101	20230830	190500	118129540	9650	9650	9650	9650	0
102	20230830	190400	118129540	9650	9650	9650	9650	0
103	20230830	190300	118129540	9650	9650	9650	9650	0
104	20230830	190200	118129540	9650	9650	9650	9650	0
105	20230830	190100	118129540	9650	9650	9650	9650	0
106	20230830	190000	118129540	9650	9650	9650	9650	0
107	20230830	185900	118129540	9650	9650	9650	9650	0
108	20230830	185800	118129540	9650	9650	9650	9650	0
109	20230830	185700	118129540	9650	9650	9650	9650	0
110	20230830	185600	118129540	9650	9650	9650	9650	0
111	20230830	185500	118129540	9650	9650	9650	9650	0
112	20230830	185400	118129540	9650	9650	9650	9650	0
113	20230830	185300	118129540	9650	9650	9650	9650	0
114	20230830	185200	118129540	9650	9650	9650	9650	0
115	20230830	185100	118129540	9650	9650	9650	9650	0
116	20230830	185000	118129540	9650	9650	9650	9650	0
117	20230830	184900	118129540	9650	9650	9650	9650	0
118	20230830	184800	118129540	9650	9650	9650	9650	0
119	20230830	184700	118129540	9650	9650	9650	9650	0
120	20230830	184600	118129540	9650	9650	9650	9650	0
121	20230830	184500	118129540	9650	9650	9650	9650	0
122	20230830	184400	118129540	9650	9650	9650	9650	867
123	20230830	184300	118129540	9650	9650	9650	9650	0
124	20230830	184200	118129540	9650	9650	9650	9650	0
125	20230830	184100	118129540	9650	9650	9650	9650	0
126	20230830	184000	118129540	9650	9650	9650	9650	0
127	20230830	183900	118129540	9650	9650	9650	9650	0
128	20230830	183800	118129540	9650	9650	9650	9650	0
129	20230830	183700	118129540	9650	9650	9650	9650	0
130	20230830	183600	118129540	9650	9650	9650	9650	0
131	20230830	183500	118129540	9650	9650	9650	9650	0
132	20230830	183400	118129540	9650	9650	9650	9650	0
133	20230830	183300	118129540	9650	9650	9650	9650	0
134	20230830	183200	118129540	9650	9650	9650	9650	0
135	20230830	183100	118129540	9650	9650	9650	9650	0
136	20230830	183000	118129540	9650	9650	9650	9650	0
137	20230830	182900	118129540	9650	9650	9650	9650	0
138	20230830	182800	118129540	9650	9650	9650	9650	0
139	20230830	182700	118129540	9650	9650	9650	9650	0
140	20230830	182600	118129540	9650	9650	9650	9650	0
141	20230830	182500	118129540	9650	9650	9650	9650	0
142	20230830	182400	118129540	9650	9650	9650	9650	0
143	20230830	182300	118129540	9650	9650	9650	9650	0
144	20230830	182200	118129540	9650	9650	9650	9650	0
145	20230830	182100	118129540	9650	9650	9650	9650	0
146	20230830	182000	118129540	9650	9650	9650	9650	0
147	20230830	181900	118129540	9650	9650	9650	9650	0
148	20230830	181800	118129540	9650	9650	9650	9650	0
149	20230830	181700	118129540	9650	9650	9650	9650	0
150	20230830	181600	118129540	9650	9650	9650	9650	0
151	20230830	181500	118129540	9650	9650	9650	9650	0
152	20230830	181400	118129540	9650	9650	9650	9650	867
153	20230830	181300	118129540	9650	9650	9650	9650	0
154	20230830	181200	118129540	9650	9650	9650	9650	0
155	20230830	181100	118129540	9650	9650	9650	9650	0
156	20230830	181000	118129540	9650	9650	9650	9650	0
157	20230830	180900	118129540	9650	9650	9650	9650	0
158	20230830	180800	118129540	9650	9650	9650	9650	0
159	20230830	180700	118129540	9650	9650	9650	9650	0
160	20230830	180600	118129540	9650	9650	9650	9650	0
161	20230830	180500	118129540	9650	9650	9650	9650	0
162	20230830	180400	118129540	9650	9650	9650	9650	0
163	20230830	180300	118129540	9650	9650	9650	9650	0
164	20230830	180200	118129540	9650	9650	9650	9650	0
165	20230830	180100	118129540	9650	9650	9650	9650	0
166	20230830	180000	118129540	9650	9650	9650	9650	0
167	20230830	175900	118129540	9650	9650	9650	9650	0
168	20230830	175800	118129540	9650	9650	9650	9650	0
169	20230830	175700	118129540	9650	9650	9650	9650	0
170	20230830	175600	118129540	9650	9650	9650	9650	0
171	20230830	175500	118129540	9650	9650	9650	9650	0
172	20230830	175400	118129540	9650	9650	9650	9650	0
173	20230830	175300	118129540	9650	9650	9650	9650	0
174	20230830	175200	118129540	9650	9650	9650	9650	0
175	20230830	175100	118129540	9650	9650	9650	9650	0
176	20230830	175000	118129540	9650	9650	9650	9650	0
177	20230830	174900	118129540	9650	9650	9650	9650	0
178	20230830	174800	118129540	9650	9650	9650	9650	0
179	20230830	174700	118129540	9650	9650	9650	9650	0
180	20230830	174600	118129540	9650	9650	9650	9650	0
181	20230830	174500	118129540	9650	9650	9650	9650	0
182	20230830	174400	118129540	9650	9650	9650	9650	867
183	20230830	174300	118129540	9650	9650	9650	9650	0
184	20230830	174200	118129540	9650	9650	9650	9650	0
185	20230830	174100	118129540	9650	9650	9650	9650	0
186	20230830	174000	118129540	9650	9650	9650	9650	0
187	20230830	173900	118129540	9650	9650	9650	9650	0
188	20230830	173800	118129540	9650	9650	9650	9650	0
189	20230830	173700	118129540	9650	9650	9650	9650	0
190	20230830	173600	118129540	9650	9650	9650	9650	0
191	20230830	173500	118129540	9650	9650	9650	9650	0
192	20230830	173400	118129540	9650	9650	9650	9650	0
193	20230830	173300	118129540	9650	9650	9650	9650	0
194	20230830	173200	118129540	9650	9650	9650	9650	0
195	20230830	173100	118129540	9650	9650	9650	9650	0
196	20230830	173000	118129540	9650	9650	9650	9650	0
197	20230830	172900	118129540	9650	9650	9650	9650	0
198	20230830	172800	118129540	9650	9650	9650	9650	0
199	20230830	172700	118129540	9650	9650	9650	9650	0
200	20230830	172600	118129540	9650	9650	9650	9650	0
201	20230830	172500	118129540	9650	9650	9650	9650	0
202	20230830	172400	118129540	9650	9650	9650	9650	0
203	20230830	172300	118129540	9650	9650	9650	9650	0
204	20230830	172200	118129540	9650	9650	9650	9650	0
205	20230830	172100	118129540	9650	9650	9650	9650	0
206	20230830	172000	118129540	9650	9650	9650	9650	0
207	20230830	171900	118129540	9650	9650	9650	9650	0
208	20230830	171800	118129540	9650	9650	9650	9650	0
209	20230830	171700	118129540	9650	9650	9650	9650	0
210	20230830	171600	118129540	9650	9650	9650	9650	0
211	20230830	171500	118129540	9650	9650	9650	9650	0
212	20230830	171400	118129540	9650	9650	9650	9650	867
213	20230830	171300	118129540	9650	9650	9650	9650	0
214	20230830	171200	118129540	9650	9650	9650	9650	0
215	20230830	171100	118129540	9650	9650	9650	9650	0
216	20230830	171000	118129540	9650	9650	9650	9650	0
217	20230830	170900	118129540	9650	9650	9650	9650	0
218	20230830	170800	118129540	9650	9650	9650	9650	0
219	20230830	170700	118129540	9650	9650	9650	9650	0
220	20230830	170600	118129540	9650	9650	9650	9650	0
221	20230830	170500	118129540	9650	9650	9650	9650	0
222	20230830	170400	118129540	9650	9650	9650	9650	0
223	20230830	170300	118129540	9650	9650	9650	9650	0
224	20230830	170200	118129540	9650	9650	9650	9650	0
225	20230830	170100	118129540	9650	9650	9650	9650	0
226	20230830	170000	118129540	9650	9650	9650	9650	0
227	20230830	165900	118129540	9650	9650	9650	9650	0
228	20230830	165800	118129540	9650	9650	9650	9650	0
229	20230830	165700	118129540	9650	9650	9650	9650	0
230	20230830	165600	118129540	9650	9650	9650	9650	0
231	20230830	165500	118129540	9650	9650	9650	9650	0
232	20230830	165400	118129540	9650	9650	9650	9650	0
233	20230830	165300	118129540	9650	9650	9650	9650	0
234	20230830	165200	118129540	9650	9650	9650	9650	0
235	20230830	165100	118129540	9650	9650	9650	9650	0
236	20230830	165000	118129540	9650	9650	9650	9650	0
237	20230830	164900	118129540	9650	9650	9650	9650	0
238	20230830	164800	118129540	9650	9650	9650	9650	0
239	20230830	164700	118129540	9650	9650	9650	9650	0
240	20230830	164600	118129540	9650	9650	9650	9650	0
241	20230830	164500	118129540	9650	9650	9650	9650	0
242	20230830	164400	118129540	9650	9650	9650	9650	867
243	20230830	164300	118129540	9650	9650	9650	9650	0
244	20230830	164200	118129540	9650	9650	9650	9650	0
245	20230830	164100	118129540	9650	9650	9650	9650	0
246	20230830	164000	118129540	9650	9650	9650	9650	0
247	20230830	163900	118129540	9650	9650	9650	9650	0
248	20230830	163800	118129540	9650	9650	9650	9650	0
249	20230830	163700	118129540	9650	9650	9650	9650	0
250	20230830	163600	118129540	9650	9650	9650	9650	0
251	20230830	163500	118129540	9650	9650	9650	9650	0
252	20230830	163400	118129540	9650	9650	9650	9650	0
253	20230830	163300	118129540	9650	9650	9650	9650	0
254	20230830	163200	118129540	9650	9650	9650	9650	0
255	20230830	163100	118129540	9650	9650	9650	9650	0
256	20230830	163000	118129540	9650	9650	9650	9650	0
257	20230830	162900	118129540	9650	9650	9650	9650	0
258	20230830	162800	118129540	9650	9650	9650	9650	0
259	20230830	162700	118129540	9650	9650	9650	9650	0
260	20230830	162600	118129540	9650	9650	9650	9650	0
261	20230830	162500	118129540	9650	9650	9650	9650	0
262	20230830	162400	118129540	9650	9650	9650	9650	0
263	20230830	162300	118129540	9650	9650	9650	9650	0
264	20230830	162200	118129540	9650	9650	9650	9650	0
265	20230830	162100	118129540	9650	9650	9650	9650	0
266	20230830	162000	118129540	9650	9650	9650	9650	0
267	20230830	161900	118129540	9650	9650	9650	9650	0
268	20230830	161800	118129540	9650	9650	9650	9650	0
269	20230830	161700	118129540	9650	9650	9650	9650	0
270	20230830	161600	118129540	9650	9650	9650	9650	0
271	20230830	161500	118129540	9650	9650	9650	9650	0
272	20230830	161400	118129540	9650	9650	9650	9650	867
273	20230830	161300	118129540	9650	9650	9650	9650	0
274	20230830	161200	118129540	9650	9650	9650	9650	0
275	20230830	161100	118129540	9650	9650	9650	9650	0
276	20230830	161000	118129540	9650	9650	9650	9650	0
277	20230830	160900	118129540	9650	9650	9650	9650	0
278	20230830	160800	118129540	9650	9650	9650	9650	0
279	20230830	160700	118129540	9650	9650	9650	9650	0
280	20230830	160600	118129540	9650	9650	9650	9650	0
281	20230830	160500	118129540	9650	9650	9650	9650	0
282	20230830	160400	118129540	9650	9650	9650	9650	0
283	20230830	160300	118129540	9650	9650	9650	9650	0
284	20230830	160200	118129540	9650	9650	9650	9650	0
285	20230830	160100	118129540	9650	9650	9650	9650	0
286	20230830	160000	118129540	9650	9650	9650	9650	0
287	20230830	155900	118129540	9650	9650	9650	9650	0
288	20230830	155800	118129540	9650	9650	9650	9650	0
289	20230830	155700	118129540	9650	9650	9650	9650	0
290	20230830	155600	118129540	9650	9650	9650	9650	0
291	20230830	155500	118129540	9650	9650	9650	9650	0
292	20230830	155400	118129540	9650	9650	9650	9650	0
293	20230830	155300	118129540	9650	9650	9650	9650	0
294	20230830	155200	118129540	9650	9650	9650	9650	0
295	20230830	155100	118129540	9650	9650	9650	9650	0
296	20230830	155000	118129540	9650	9650	9650	9650	0
297	20230830	154900	118129540	9650	9650	9650	9650	0
298	20230830	154800	118129540	9650	9650	9650	9650	0
299	20230830	154700	118129540	9650	9650	9650	9650	0
300	20230830	154600	118129540	9650	9650	9650	9650	0
301	20230830	154500	118129540	9650	9650	9650	9650	0
302	20230830	154400	118129540	9650	9650	9650	9650	867
303	20230830	154300	118129540	9650	9650	9650	9650	0
304	20230830	154200	118129540	9650	9650	9650	9650	0
305	20230830	154100	118129540	9650	9650	9650	9650	0
306	20230830	154000	118129540	9650	9650	9650	9650	0
307	20230830	153900	118129540	9650	9650	9650	9650	0
308	20230830	153800	118129540	9650	9650	9650	9650	0
309	20230830	153700	118129540	9650	9650	9650	9650	0
310	20230830	153600	118129540	9650	9650	9650	9650	0
311	20230830	153500	118129540	9650	9650	9650	9650	0
312	20230830	153400	118129540	9650	9650	9650	9650	0
313	20230830	153300	118129540	9650	9650	9650	9650	0
314	20230830	153200	118129540	9650	9650	9650	9650	0
315	20230830	153100	118129540	9650	9650	9650	9650	0
316	20230830	153000	118129540	9650	9650	9650	9650	867
317	20230830	152900	109762990	9600	9600	9600	9600	0
318	20230830	152800	109762990	9600	9600	9600	9600	0
319	20230830	152700	109762990	9600	9600	9600	9600	0
320	20230830	152600	109762990	9600	9600	9600	9600	0
321	20230830	152500	109762990	9600	9600	9600	9600	0
322	20230830	152400	109762990	9600	9600	9600	9600	0
323	20230830	152300	109762990	9600	9600	9600	9600	0
324	20230830	152200	109762990	9600	9600	9600	9600	0
325	20230830	152100	109762990	9600	9600	9600	9600	0
326	20230830	152000	109762990	9600	9600	9600	9600	0
327	20230830	151900	109762990	9600	9600	9600	9600	1
328	20230830	151800	109753390	9560	9560	9560	9560	5
329	20230830	151700	109705590	9600	9600	9600	9600	11
330	20230830	151600	109599990	9570	9570	9570	9570	0
331	20230830	151500	109599990	9570	9570	9570	9570	0
332	20230830	151400	109599990	9570	9570	9570	9570	0
333	20230830	151300	109599990	9570	9570	9570	9570	0
334	20230830	151200	109599990	9570	9570	9570	9570	5
335	20230830	151100	109552140	9560	9560	9560	9560	0
336	20230830	151000	109552140	9560	9560	9560	9560	279
337	20230830	150900	106884900	9600	9600	9600	9600	0
338	20230830	150800	106884900	9600	9600	9600	9600	20
339	20230830	150700	106692900	9560	9560	9560	9560	0
340	20230830	150600	106692900	9560	9560	9560	9560	0
341	20230830	150500	106692900	9560	9560	9560	9560	0
342	20230830	150400	106692900	9560	9560	9560	9560	0
343	20230830	150300	106692900	9560	9560	9560	9560	0
344	20230830	150200	106692900	9560	9560	9560	9560	0
345	20230830	150100	106692900	9560	9560	9560	9560	0
346	20230830	150000	106692900	9560	9560	9560	9560	0
347	20230830	145900	106692900	9560	9560	9560	9560	0
348	20230830	145800	106692900	9560	9560	9560	9560	0
349	20230830	145700	106692900	9560	9560	9560	9560	0
350	20230830	145600	106692900	9560	9560	9560	9560	0
351	20230830	145500	106692900	9560	9560	9560	9560	0
352	20230830	145400	106692900	9560	9560	9560	9560	0
353	20230830	145300	106692900	9560	9560	9560	9560	47
354	20230830	145200	106243580	9560	9560	9560	9560	0
355	20230830	145100	106243580	9560	9560	9560	9560	0
356	20230830	145000	106243580	9560	9560	9560	9560	0
357	20230830	144900	106243580	9560	9560	9560	9560	0
358	20230830	144800	106243580	9560	9560	9560	9560	0
359	20230830	144700	106243580	9560	9560	9560	9560	0
360	20230830	144600	106243580	9560	9560	9560	9560	0
361	20230830	144500	106243580	9560	9560	9560	9560	0
362	20230830	144400	106243580	9560	9560	9560	9560	0
363	20230830	144300	106243580	9560	9560	9560	9560	0
364	20230830	144200	106243580	9560	9560	9560	9560	0
365	20230830	144100	106243580	9560	9560	9560	9560	0
366	20230830	144000	106243580	9560	9560	9560	9560	0
367	20230830	143900	106243580	9560	9560	9560	9560	0
368	20230830	143800	106243580	9560	9560	9560	9560	0
369	20230830	143700	106243580	9560	9560	9560	9560	0
370	20230830	143600	106243580	9560	9570	9570	9560	411
371	20230830	143500	102313720	9580	9580	9580	9580	12
372	20230830	143400	102198760	9610	9610	9610	9610	0
373	20230830	143300	102198760	9610	9610	9610	9610	150
374	20230830	143200	100757260	9620	9620	9620	9620	0
375	20230830	143100	100757260	9620	9620	9620	9620	0
376	20230830	143000	100757260	9620	9620	9620	9620	0
377	20230830	142900	100757260	9620	9620	9620	9620	0
378	20230830	142800	100757260	9620	9620	9620	9620	0
379	20230830	142700	100757260	9620	9620	9620	9620	0
380	20230830	142600	100757260	9620	9620	9620	9620	0
381	20230830	142500	100757260	9620	9620	9620	9620	0
382	20230830	142400	100757260	9620	9620	9620	9620	0
383	20230830	142300	100757260	9620	9620	9620	9620	0
384	20230830	142200	100757260	9620	9620	9620	9620	1
385	20230830	142100	100747640	9550	9550	9550	9550	0
386	20230830	142000	100747640	9550	9550	9550	9550	0
387	20230830	141900	100747640	9550	9550	9550	9550	250
388	20230830	141800	98360140	9550	9550	9550	9550	0
389	20230830	141700	98360140	9550	9550	9550	9550	0
390	20230830	141600	98360140	9550	9590	9590	9550	1500
391	20230830	141500	84025980	9620	9620	9620	9620	0
392	20230830	141400	84025980	9620	9620	9620	9620	0
393	20230830	141300	84025980	9620	9620	9620	9620	0
394	20230830	141200	84025980	9620	9620	9620	9620	0
395	20230830	141100	84025980	9620	9620	9620	9620	50
396	20230830	141000	83544980	9620	9620	9620	9620	0
397	20230830	140900	83544980	9620	9620	9620	9620	0
398	20230830	140800	83544980	9620	9620	9620	9620	0
399	20230830	140700	83544980	9620	9620	9620	9620	0
400	20230830	140600	83544980	9620	9620	9620	9620	0
401	20230830	140500	83544980	9620	9620	9620	9620	0
402	20230830	140400	83544980	9620	9620	9620	9620	0
403	20230830	140300	83544980	9620	9620	9620	9620	0
404	20230830	140200	83544980	9620	9620	9620	9620	0
405	20230830	140100	83544980	9620	9590	9620	9590	8
406	20230830	140000	83468230	9580	9580	9580	9580	350
407	20230830	135900	80115230	9590	9590	9590	9590	0
408	20230830	135800	80115230	9590	9590	9590	9590	0
409	20230830	135700	80115230	9590	9590	9590	9590	0
410	20230830	135600	80115230	9590	9590	9590	9590	17
411	20230830	135500	79952200	9590	9590	9590	9590	0
412	20230830	135400	79952200	9590	9590	9590	9590	0
413	20230830	135300	79952200	9590	9590	9590	9590	0
414	20230830	135200	79952200	9590	9610	9610	9590	376
415	20230830	135100	76345200	9610	9610	9610	9610	2
416	20230830	135000	76325980	9610	9610	9610	9610	0
417	20230830	134900	76325980	9610	9610	9610	9610	0
418	20230830	134800	76325980	9610	9610	9610	9610	0
419	20230830	134700	76325980	9610	9610	9610	9610	0
420	20230830	134600	76325980	9610	9610	9610	9610	0
421	20230830	134500	76325980	9610	9610	9610	9610	0
422	20230830	134400	76325980	9610	9610	9610	9610	0
423	20230830	134300	76325980	9610	9610	9610	9610	0
424	20230830	134200	76325980	9610	9610	9610	9610	0
425	20230830	134100	76325980	9610	9610	9610	9610	0
426	20230830	134000	76325980	9610	9610	9610	9610	0
427	20230830	133900	76325980	9610	9610	9610	9610	0
428	20230830	133800	76325980	9610	9610	9610	9610	0
429	20230830	133700	76325980	9610	9610	9610	9610	0
430	20230830	133600	76325980	9610	9610	9610	9610	0
431	20230830	133500	76325980	9610	9610	9610	9610	0
432	20230830	133400	76325980	9610	9610	9610	9610	0
433	20230830	133300	76325980	9610	9610	9610	9610	68
434	20230830	133200	75672500	9610	9610	9610	9610	0
435	20230830	133100	75672500	9610	9610	9610	9610	25
436	20230830	133000	75432250	9660	9660	9660	9660	0
437	20230830	132900	75432250	9660	9660	9660	9660	0
438	20230830	132800	75432250	9660	9660	9660	9660	0
439	20230830	132700	75432250	9660	9660	9660	9660	0
440	20230830	132600	75432250	9660	9660	9660	9660	0
441	20230830	132500	75432250	9660	9660	9660	9660	1
442	20230830	132400	75422590	9660	9660	9660	9660	0
443	20230830	132300	75422590	9660	9660	9660	9660	0
444	20230830	132200	75422590	9660	9660	9660	9660	0
445	20230830	132100	75422590	9660	9660	9660	9660	0
446	20230830	132000	75422590	9660	9660	9660	9660	0
447	20230830	131900	75422590	9660	9660	9660	9660	0
448	20230830	131800	75422590	9660	9660	9660	9660	0
449	20230830	131700	75422590	9660	9660	9660	9660	0
450	20230830	131600	75422590	9660	9660	9660	9660	0
451	20230830	131500	75422590	9660	9660	9660	9660	0
452	20230830	131400	75422590	9660	9660	9660	9660	0
453	20230830	131300	75422590	9660	9660	9660	9660	0
454	20230830	131200	75422590	9660	9660	9660	9660	0
455	20230830	131100	75422590	9660	9660	9660	9660	0
456	20230830	131000	75422590	9660	9660	9660	9660	0
457	20230830	130900	75422590	9660	9660	9660	9660	0
458	20230830	130800	75422590	9660	9660	9660	9660	0
459	20230830	130700	75422590	9660	9660	9660	9660	0
460	20230830	130600	75422590	9660	9660	9660	9660	0
461	20230830	130500	75422590	9660	9650	9660	9650	2
462	20230830	130400	75403280	9610	9610	9610	9610	1
463	20230830	130300	75393670	9660	9660	9660	9660	0
464	20230830	130200	75393670	9660	9660	9660	9660	0
465	20230830	130100	75393670	9660	9660	9660	9660	0
466	20230830	130000	75393670	9660	9660	9660	9660	0
467	20230830	125900	75393670	9660	9660	9660	9660	0
468	20230830	125800	75393670	9660	9660	9660	9660	0
469	20230830	125700	75393670	9660	9660	9660	9660	0
470	20230830	125600	75393670	9660	9660	9660	9660	0
471	20230830	125500	75393670	9660	9660	9660	9660	0
472	20230830	125400	75393670	9660	9660	9660	9660	0
473	20230830	125300	75393670	9660	9670	9670	9660	6
474	20230830	125200	75335680	9610	9610	9610	9610	0
475	20230830	125100	75335680	9610	9610	9610	9610	0
476	20230830	125000	75335680	9610	9610	9610	9610	0
477	20230830	124900	75335680	9610	9610	9610	9610	50
478	20230830	124800	74855180	9600	9600	9600	9600	0
479	20230830	124700	74855180	9600	9600	9600	9600	0
480	20230830	124600	74855180	9600	9600	9600	9600	0
481	20230830	124500	74855180	9600	9600	9600	9600	0
482	20230830	124400	74855180	9600	9600	9600	9600	0
483	20230830	124300	74855180	9600	9600	9600	9600	0
484	20230830	124200	74855180	9600	9600	9600	9600	0
485	20230830	124100	74855180	9600	9600	9600	9600	0
486	20230830	124000	74855180	9600	9600	9600	9600	0
487	20230830	123900	74855180	9600	9600	9600	9600	0
488	20230830	123800	74855180	9600	9600	9600	9600	0
489	20230830	123700	74855180	9600	9600	9600	9600	0
490	20230830	123600	74855180	9600	9600	9600	9600	0
491	20230830	123500	74855180	9600	9600	9600	9600	4
492	20230830	123400	74816780	9600	9600	9600	9600	50
493	20230830	123300	74336780	9590	9590	9590	9590	0
494	20230830	123200	74336780	9590	9590	9590	9590	0
495	20230830	123100	74336780	9590	9590	9590	9590	0
496	20230830	123000	74336780	9590	9590	9590	9590	179
497	20230830	122900	72620170	9560	9560	9560	9560	0
498	20230830	122800	72620170	9560	9560	9560	9560	0
499	20230830	122700	72620170	9560	9560	9560	9560	0
500	20230830	122600	72620170	9560	9560	9560	9560	0
501	20230830	122500	72620170	9560	9560	9560	9560	0
502	20230830	122400	72620170	9560	9560	9560	9560	0
503	20230830	122300	72620170	9560	9560	9560	9560	0
504	20230830	122200	72620170	9560	9560	9560	9560	0
505	20230830	122100	72620170	9560	9560	9560	9560	0
506	20230830	122000	72620170	9560	9560	9560	9560	0
507	20230830	121900	72620170	9560	9560	9560	9560	0
508	20230830	121800	72620170	9560	9560	9560	9560	0
509	20230830	121700	72620170	9560	9560	9560	9560	0
510	20230830	121600	72620170	9560	9560	9560	9560	0
511	20230830	121500	72620170	9560	9560	9560	9560	0
512	20230830	121400	72620170	9560	9560	9560	9560	5
513	20230830	121300	72572370	9590	9590	9590	9590	0
514	20230830	121200	72572370	9590	9590	9590	9590	0
515	20230830	121100	72572370	9590	9590	9590	9590	0
516	20230830	121000	72572370	9590	9590	9590	9590	0
517	20230830	120900	72572370	9590	9590	9590	9590	0
518	20230830	120800	72572370	9590	9590	9590	9590	0
519	20230830	120700	72572370	9590	9590	9590	9590	0
520	20230830	120600	72572370	9590	9590	9590	9590	0
521	20230830	120500	72572370	9590	9590	9590	9590	0
522	20230830	120400	72572370	9590	9590	9590	9590	0
523	20230830	120300	72572370	9590	9590	9590	9590	0
524	20230830	120200	72572370	9590	9590	9590	9590	0
525	20230830	120100	72572370	9590	9590	9590	9590	0
526	20230830	120000	72572370	9590	9590	9590	9590	0
527	20230830	115900	72572370	9590	9590	9590	9590	0
528	20230830	115800	72572370	9590	9590	9590	9590	0
529	20230830	115700	72572370	9590	9590	9590	9590	0
530	20230830	115600	72572370	9590	9590	9590	9590	0
531	20230830	115500	72572370	9590	9590	9590	9590	0
532	20230830	115400	72572370	9590	9590	9590	9590	0
533	20230830	115300	72572370	9590	9590	9590	9590	0
534	20230830	115200	72572370	9590	9590	9590	9590	0
535	20230830	115100	72572370	9590	9590	9590	9590	0
536	20230830	115000	72572370	9590	9590	9590	9590	0
537	20230830	114900	72572370	9590	9590	9590	9590	0
538	20230830	114800	72572370	9590	9590	9590	9590	0
539	20230830	114700	72572370	9590	9590	9590	9590	0
540	20230830	114600	72572370	9590	9590	9590	9590	0
541	20230830	114500	72572370	9590	9590	9590	9590	0
542	20230830	114400	72572370	9590	9590	9590	9590	0
543	20230830	114300	72572370	9590	9590	9590	9590	3
544	20230830	114200	72543600	9590	9590	9590	9590	0
545	20230830	114100	72543600	9590	9590	9590	9590	0
546	20230830	114000	72543600	9590	9590	9590	9590	3
547	20230830	113900	72514830	9590	9590	9590	9590	0
548	20230830	113800	72514830	9590	9590	9590	9590	0
549	20230830	113700	72514830	9590	9590	9590	9590	3
550	20230830	113600	72486060	9590	9590	9590	9590	0
551	20230830	113500	72486060	9590	9590	9590	9590	0
552	20230830	113400	72486060	9590	9590	9590	9590	3
553	20230830	113300	72457290	9590	9590	9590	9590	3
554	20230830	113200	72428520	9590	9590	9590	9590	0
555	20230830	113100	72428520	9590	9590	9590	9590	69
556	20230830	113000	71766810	9590	9590	9590	9590	0
557	20230830	112900	71766810	9590	9590	9590	9590	0
558	20230830	112800	71766810	9590	9590	9590	9590	0
559	20230830	112700	71766810	9590	9590	9590	9590	0
560	20230830	112600	71766810	9590	9590	9590	9590	0
561	20230830	112500	71766810	9590	9590	9590	9590	0
562	20230830	112400	71766810	9590	9590	9590	9590	0
563	20230830	112300	71766810	9590	9590	9590	9590	0
564	20230830	112200	71766810	9590	9590	9590	9590	0
565	20230830	112100	71766810	9590	9590	9590	9590	0
566	20230830	112000	71766810	9590	9590	9590	9590	0
567	20230830	111900	71766810	9590	9590	9590	9590	0
568	20230830	111800	71766810	9590	9590	9590	9590	0
569	20230830	111700	71766810	9590	9590	9590	9590	0
570	20230830	111600	71766810	9590	9590	9590	9590	0
571	20230830	111500	71766810	9590	9590	9590	9590	0
572	20230830	111400	71766810	9590	9590	9590	9590	0
573	20230830	111300	71766810	9590	9590	9590	9590	0
574	20230830	111200	71766810	9590	9590	9590	9590	0
575	20230830	111100	71766810	9590	9590	9590	9590	0
576	20230830	111000	71766810	9590	9590	9590	9590	0
577	20230830	110900	71766810	9590	9590	9590	9590	0
578	20230830	110800	71766810	9590	9590	9590	9590	15
579	20230830	110700	71622960	9580	9580	9580	9580	0
580	20230830	110600	71622960	9580	9580	9580	9580	0
581	20230830	110500	71622960	9580	9580	9580	9580	0
582	20230830	110400	71622960	9580	9580	9580	9580	2
583	20230830	110300	71603800	9580	9580	9580	9580	0
584	20230830	110200	71603800	9580	9580	9580	9580	0
585	20230830	110100	71603800	9580	9580	9580	9580	4
586	20230830	110000	71565480	9580	9580	9580	9580	0
587	20230830	105900	71565480	9580	9580	9580	9580	0
588	20230830	105800	71565480	9580	9580	9580	9580	4
589	20230830	105700	71527160	9580	9580	9580	9580	0
590	20230830	105600	71527160	9580	9580	9580	9580	0
591	20230830	105500	71527160	9580	9580	9580	9580	30
592	20230830	105400	71239760	9600	9600	9600	9600	0
593	20230830	105300	71239760	9600	9600	9600	9600	0
594	20230830	105200	71239760	9600	9600	9600	9600	0
595	20230830	105100	71239760	9600	9600	9600	9600	0
596	20230830	105000	71239760	9600	9600	9600	9600	0
597	20230830	104900	71239760	9600	9600	9600	9600	0
598	20230830	104800	71239760	9600	9600	9600	9600	2
599	20230830	104700	71220560	9540	9540	9540	9540	0
600	20230830	104600	71220560	9540	9540	9540	9540	0
601	20230830	104500	71220560	9540	9540	9540	9540	0
602	20230830	104400	71220560	9540	9540	9540	9540	0
603	20230830	104300	71220560	9540	9540	9540	9540	0
604	20230830	104200	71220560	9540	9540	9540	9540	0
605	20230830	104100	71220560	9540	9540	9540	9540	0
606	20230830	104000	71220560	9540	9540	9540	9540	0
607	20230830	103900	71220560	9540	9600	9600	9540	293
608	20230830	103800	68421520	9570	9570	9570	9570	0
609	20230830	103700	68421520	9570	9570	9570	9570	0
610	20230830	103600	68421520	9570	9570	9570	9570	60
611	20230830	103500	67847320	9540	9540	9540	9540	0
612	20230830	103400	67847320	9540	9540	9540	9540	0
613	20230830	103300	67847320	9540	9540	9540	9540	0
614	20230830	103200	67847320	9540	9580	9580	9540	200
615	20230830	103100	65939230	9600	9600	9600	9600	0
616	20230830	103000	65939230	9600	9600	9600	9600	0
617	20230830	102900	65939230	9600	9600	9600	9600	0
618	20230830	102800	65939230	9600	9600	9600	9600	0
619	20230830	102700	65939230	9600	9600	9600	9600	0
620	20230830	102600	65939230	9600	9600	9600	9600	0
621	20230830	102500	65939230	9600	9600	9600	9600	0
622	20230830	102400	65939230	9600	9600	9600	9600	0
623	20230830	102300	65939230	9600	9600	9600	9600	0
624	20230830	102200	65939230	9600	9600	9600	9600	0
625	20230830	102100	65939230	9600	9600	9600	9600	94
626	20230830	102000	65036830	9600	9600	9600	9600	48
627	20230830	101900	64576030	9600	9600	9600	9600	0
628	20230830	101800	64576030	9600	9610	9610	9600	1537
629	20230830	101700	49819640	9660	9660	9660	9660	0
630	20230830	101600	49819640	9660	9660	9660	9660	0
631	20230830	101500	49819640	9660	9660	9660	9660	0
632	20230830	101400	49819640	9660	9660	9660	9660	0
633	20230830	101300	49819640	9660	9660	9660	9660	0
634	20230830	101200	49819640	9660	9660	9660	9660	0
635	20230830	101100	49819640	9660	9660	9660	9660	0
636	20230830	101000	49819640	9660	9660	9660	9660	0
637	20230830	100900	49819640	9660	9660	9660	9660	0
638	20230830	100800	49819640	9660	9660	9660	9660	0
639	20230830	100700	49819640	9660	9660	9660	9660	0
640	20230830	100600	49819640	9660	9660	9660	9660	0
641	20230830	100500	49819640	9660	9660	9660	9660	0
642	20230830	100400	49819640	9660	9660	9660	9660	0
643	20230830	100300	49819640	9660	9660	9660	9660	0
644	20230830	100200	49819640	9660	9660	9660	9660	0
645	20230830	100100	49819640	9660	9660	9660	9660	0
646	20230830	100000	49819640	9660	9660	9660	9660	0
647	20230830	095900	49819640	9660	9660	9660	9660	0
648	20230830	095800	49819640	9660	9660	9660	9660	0
649	20230830	095700	49819640	9660	9660	9660	9660	1
650	20230830	095600	49809980	9670	9670	9670	9670	1
651	20230830	095500	49800310	9600	9600	9600	9600	0
652	20230830	095400	49800310	9600	9600	9600	9600	0
653	20230830	095300	49800310	9600	9680	9680	9600	1001
654	20230830	095200	40185630	9600	9650	9650	9600	3000
655	20230830	095100	11366750	9690	9690	9690	9690	0
656	20230830	095000	11366750	9690	9690	9690	9690	0
657	20230830	094900	11366750	9690	9690	9690	9690	0
658	20230830	094800	11366750	9690	9690	9690	9690	0
659	20230830	094700	11366750	9690	9690	9690	9690	0
660	20230830	094600	11366750	9690	9690	9690	9690	0
661	20230830	094500	11366750	9690	9690	9690	9690	0
662	20230830	094400	11366750	9690	9690	9690	9690	0
663	20230830	094300	11366750	9690	9690	9690	9690	0
664	20230830	094200	11366750	9690	9690	9690	9690	0
665	20230830	094100	11366750	9690	9690	9690	9690	0
666	20230830	094000	11366750	9690	9690	9690	9690	0
667	20230830	093900	11366750	9690	9690	9690	9690	0
668	20230830	093800	11366750	9690	9690	9690	9690	0
669	20230830	093700	11366750	9690	9690	9690	9690	0
670	20230830	093600	11366750	9690	9690	9690	9690	0
671	20230830	093500	11366750	9690	9690	9690	9690	0
672	20230830	093400	11366750	9690	9690	9690	9690	5
673	20230830	093300	11318300	9700	9700	9700	9700	0
674	20230830	093200	11318300	9700	9700	9700	9700	0
675	20230830	093100	11318300	9700	9700	9700	9700	0
676	20230830	093000	11318300	9700	9700	9700	9700	0
677	20230830	092900	11318300	9700	9700	9700	9700	0
678	20230830	092800	11318300	9700	9700	9700	9700	2
679	20230830	092700	11298900	9680	9680	9680	9680	0
680	20230830	092600	11298900	9680	9700	9700	9680	4
681	20230830	092500	11260140	9710	9710	9710	9710	5
682	20230830	092400	11211590	9660	9660	9660	9660	33
683	20230830	092300	10892810	9660	9650	9660	9650	12
684	20230830	092200	10776970	9610	9610	9610	9610	0
685	20230830	092100	10776970	9610	9610	9610	9610	0
686	20230830	092000	10776970	9610	9610	9610	9610	0
687	20230830	091900	10776970	9610	9610	9610	9610	0
688	20230830	091800	10776970	9610	9610	9610	9610	0
689	20230830	091700	10776970	9610	9610	9610	9610	11
690	20230830	091600	10671260	9660	9660	9660	9660	0
691	20230830	091500	10671260	9660	9660	9660	9660	0
692	20230830	091400	10671260	9660	9660	9660	9660	0
693	20230830	091300	10671260	9660	9660	9660	9660	0
694	20230830	091200	10671260	9660	9660	9660	9660	0
695	20230830	091100	10671260	9660	9660	9660	9660	2
696	20230830	091000	10651940	9670	9670	9670	9670	2
697	20230830	090900	10632600	9680	9670	9680	9610	34
698	20230830	090800	10305300	9680	9680	9680	9680	0
699	20230830	090700	10305300	9680	9680	9680	9680	0
700	20230830	090600	10305300	9680	9680	9680	9610	44
701	20230830	090500	9881380	9680	9680	9680	9680	0
702	20230830	090400	9881380	9680	9680	9680	9680	4
703	20230830	090300	9842660	9630	9630	9630	9630	0
704	20230830	090200	9842660	9630	9630	9630	9630	0
705	20230830	090100	9842660	9630	9630	9630	9630	0
706	20230830	090000	9842660	9630	9630	9630	9630	1006