KissMeData/337930/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	204400	366720010	5010	5010	5010	5010	483
3	20230829	204300	366720010	5010	5010	5010	5010	0
4	20230829	204200	366720010	5010	5010	5010	5010	0
5	20230829	204100	366720010	5010	5010	5010	5010	0
6	20230829	204000	366720010	5010	5010	5010	5010	0
7	20230829	203900	366720010	5010	5010	5010	5010	0
8	20230829	203800	366720010	5010	5010	5010	5010	0
9	20230829	203700	366720010	5010	5010	5010	5010	0
10	20230829	203600	366720010	5010	5010	5010	5010	0
11	20230829	203500	366720010	5010	5010	5010	5010	0
12	20230829	203400	366720010	5010	5010	5010	5010	0
13	20230829	203300	366720010	5010	5010	5010	5010	0
14	20230829	203200	366720010	5010	5010	5010	5010	0
15	20230829	203100	366720010	5010	5010	5010	5010	0
16	20230829	203000	366720010	5010	5010	5010	5010	0
17	20230829	202900	366720010	5010	5010	5010	5010	0
18	20230829	202800	366720010	5010	5010	5010	5010	0
19	20230829	202700	366720010	5010	5010	5010	5010	0
20	20230829	202600	366720010	5010	5010	5010	5010	0
21	20230829	202500	366720010	5010	5010	5010	5010	0
22	20230829	202400	366720010	5010	5010	5010	5010	0
23	20230829	202300	366720010	5010	5010	5010	5010	0
24	20230829	202200	366720010	5010	5010	5010	5010	0
25	20230829	202100	366720010	5010	5010	5010	5010	0
26	20230829	202000	366720010	5010	5010	5010	5010	0
27	20230829	201900	366720010	5010	5010	5010	5010	0
28	20230829	201800	366720010	5010	5010	5010	5010	0
29	20230829	201700	366720010	5010	5010	5010	5010	0
30	20230829	201600	366720010	5010	5010	5010	5010	0
31	20230829	201500	366720010	5010	5010	5010	5010	0
32	20230829	201400	366720010	5010	5010	5010	5010	483
33	20230829	201300	366720010	5010	5010	5010	5010	0
34	20230829	201200	366720010	5010	5010	5010	5010	0
35	20230829	201100	366720010	5010	5010	5010	5010	0
36	20230829	201000	366720010	5010	5010	5010	5010	0
37	20230829	200900	366720010	5010	5010	5010	5010	0
38	20230829	200800	366720010	5010	5010	5010	5010	0
39	20230829	200700	366720010	5010	5010	5010	5010	0
40	20230829	200600	366720010	5010	5010	5010	5010	0
41	20230829	200500	366720010	5010	5010	5010	5010	0
42	20230829	200400	366720010	5010	5010	5010	5010	0
43	20230829	200300	366720010	5010	5010	5010	5010	0
44	20230829	200200	366720010	5010	5010	5010	5010	0
45	20230829	200100	366720010	5010	5010	5010	5010	0
46	20230829	200000	366720010	5010	5010	5010	5010	0
47	20230829	195900	366720010	5010	5010	5010	5010	0
48	20230829	195800	366720010	5010	5010	5010	5010	0
49	20230829	195700	366720010	5010	5010	5010	5010	0
50	20230829	195600	366720010	5010	5010	5010	5010	0
51	20230829	195500	366720010	5010	5010	5010	5010	0
52	20230829	195400	366720010	5010	5010	5010	5010	0
53	20230829	195300	366720010	5010	5010	5010	5010	0
54	20230829	195200	366720010	5010	5010	5010	5010	0
55	20230829	195100	366720010	5010	5010	5010	5010	0
56	20230829	195000	366720010	5010	5010	5010	5010	0
57	20230829	194900	366720010	5010	5010	5010	5010	0
58	20230829	194800	366720010	5010	5010	5010	5010	0
59	20230829	194700	366720010	5010	5010	5010	5010	0
60	20230829	194600	366720010	5010	5010	5010	5010	0
61	20230829	194500	366720010	5010	5010	5010	5010	0
62	20230829	194400	366720010	5010	5010	5010	5010	483
63	20230829	194300	366720010	5010	5010	5010	5010	0
64	20230829	194200	366720010	5010	5010	5010	5010	0
65	20230829	194100	366720010	5010	5010	5010	5010	0
66	20230829	194000	366720010	5010	5010	5010	5010	0
67	20230829	193900	366720010	5010	5010	5010	5010	0
68	20230829	193800	366720010	5010	5010	5010	5010	0
69	20230829	193700	366720010	5010	5010	5010	5010	0
70	20230829	193600	366720010	5010	5010	5010	5010	0
71	20230829	193500	366720010	5010	5010	5010	5010	0
72	20230829	193400	366720010	5010	5010	5010	5010	0
73	20230829	193300	366720010	5010	5010	5010	5010	0
74	20230829	193200	366720010	5010	5010	5010	5010	0
75	20230829	193100	366720010	5010	5010	5010	5010	0
76	20230829	193000	366720010	5010	5010	5010	5010	0
77	20230829	192900	366720010	5010	5010	5010	5010	0
78	20230829	192800	366720010	5010	5010	5010	5010	0
79	20230829	192700	366720010	5010	5010	5010	5010	0
80	20230829	192600	366720010	5010	5010	5010	5010	0
81	20230829	192500	366720010	5010	5010	5010	5010	0
82	20230829	192400	366720010	5010	5010	5010	5010	0
83	20230829	192300	366720010	5010	5010	5010	5010	0
84	20230829	192200	366720010	5010	5010	5010	5010	0
85	20230829	192100	366720010	5010	5010	5010	5010	0
86	20230829	192000	366720010	5010	5010	5010	5010	0
87	20230829	191900	366720010	5010	5010	5010	5010	0
88	20230829	191800	366720010	5010	5010	5010	5010	0
89	20230829	191700	366720010	5010	5010	5010	5010	0
90	20230829	191600	366720010	5010	5010	5010	5010	0
91	20230829	191500	366720010	5010	5010	5010	5010	0
92	20230829	191400	366720010	5010	5010	5010	5010	483
93	20230829	191300	366720010	5010	5010	5010	5010	0
94	20230829	191200	366720010	5010	5010	5010	5010	0
95	20230829	191100	366720010	5010	5010	5010	5010	0
96	20230829	191000	366720010	5010	5010	5010	5010	0
97	20230829	190900	366720010	5010	5010	5010	5010	0
98	20230829	190800	366720010	5010	5010	5010	5010	0
99	20230829	190700	366720010	5010	5010	5010	5010	0
100	20230829	190600	366720010	5010	5010	5010	5010	0
101	20230829	190500	366720010	5010	5010	5010	5010	0
102	20230829	190400	366720010	5010	5010	5010	5010	0
103	20230829	190300	366720010	5010	5010	5010	5010	0
104	20230829	190200	366720010	5010	5010	5010	5010	0
105	20230829	190100	366720010	5010	5010	5010	5010	0
106	20230829	190000	366720010	5010	5010	5010	5010	0
107	20230829	185900	366720010	5010	5010	5010	5010	0
108	20230829	185800	366720010	5010	5010	5010	5010	0
109	20230829	185700	366720010	5010	5010	5010	5010	0
110	20230829	185600	366720010	5010	5010	5010	5010	0
111	20230829	185500	366720010	5010	5010	5010	5010	0
112	20230829	185400	366720010	5010	5010	5010	5010	0
113	20230829	185300	366720010	5010	5010	5010	5010	0
114	20230829	185200	366720010	5010	5010	5010	5010	0
115	20230829	185100	366720010	5010	5010	5010	5010	0
116	20230829	185000	366720010	5010	5010	5010	5010	0
117	20230829	184900	366720010	5010	5010	5010	5010	0
118	20230829	184800	366720010	5010	5010	5010	5010	0
119	20230829	184700	366720010	5010	5010	5010	5010	0
120	20230829	184600	366720010	5010	5010	5010	5010	0
121	20230829	184500	366720010	5010	5010	5010	5010	0
122	20230829	184400	366720010	5010	5010	5010	5010	483
123	20230829	184300	366720010	5010	5010	5010	5010	0
124	20230829	184200	366720010	5010	5010	5010	5010	0
125	20230829	184100	366720010	5010	5010	5010	5010	0
126	20230829	184000	366720010	5010	5010	5010	5010	0
127	20230829	183900	366720010	5010	5010	5010	5010	0
128	20230829	183800	366720010	5010	5010	5010	5010	0
129	20230829	183700	366720010	5010	5010	5010	5010	0
130	20230829	183600	366720010	5010	5010	5010	5010	0
131	20230829	183500	366720010	5010	5010	5010	5010	0
132	20230829	183400	366720010	5010	5010	5010	5010	0
133	20230829	183300	366720010	5010	5010	5010	5010	0
134	20230829	183200	366720010	5010	5010	5010	5010	0
135	20230829	183100	366720010	5010	5010	5010	5010	0
136	20230829	183000	366720010	5010	5010	5010	5010	0
137	20230829	182900	366720010	5010	5010	5010	5010	0
138	20230829	182800	366720010	5010	5010	5010	5010	0
139	20230829	182700	366720010	5010	5010	5010	5010	0
140	20230829	182600	366720010	5010	5010	5010	5010	0
141	20230829	182500	366720010	5010	5010	5010	5010	0
142	20230829	182400	366720010	5010	5010	5010	5010	0
143	20230829	182300	366720010	5010	5010	5010	5010	0
144	20230829	182200	366720010	5010	5010	5010	5010	0
145	20230829	182100	366720010	5010	5010	5010	5010	0
146	20230829	182000	366720010	5010	5010	5010	5010	0
147	20230829	181900	366720010	5010	5010	5010	5010	0
148	20230829	181800	366720010	5010	5010	5010	5010	0
149	20230829	181700	366720010	5010	5010	5010	5010	0
150	20230829	181600	366720010	5010	5010	5010	5010	0
151	20230829	181500	366720010	5010	5010	5010	5010	0
152	20230829	181400	366720010	5010	5010	5010	5010	483
153	20230829	181300	366720010	5010	5010	5010	5010	0
154	20230829	181200	366720010	5010	5010	5010	5010	0
155	20230829	181100	366720010	5010	5010	5010	5010	0
156	20230829	181000	366720010	5010	5010	5010	5010	0
157	20230829	180900	366720010	5010	5010	5010	5010	0
158	20230829	180800	366720010	5010	5010	5010	5010	0
159	20230829	180700	366720010	5010	5010	5010	5010	0
160	20230829	180600	366720010	5010	5010	5010	5010	0
161	20230829	180500	366720010	5010	5010	5010	5010	0
162	20230829	180400	366720010	5010	5010	5010	5010	0
163	20230829	180300	366720010	5010	5010	5010	5010	0
164	20230829	180200	366720010	5010	5010	5010	5010	0
165	20230829	180100	366720010	5010	5010	5010	5010	0
166	20230829	180000	366720010	5010	5010	5010	5010	0
167	20230829	175900	366720010	5010	5010	5010	5010	0
168	20230829	175800	366720010	5010	5010	5010	5010	0
169	20230829	175700	366720010	5010	5010	5010	5010	0
170	20230829	175600	366720010	5010	5010	5010	5010	0
171	20230829	175500	366720010	5010	5010	5010	5010	0
172	20230829	175400	366720010	5010	5010	5010	5010	0
173	20230829	175300	366720010	5010	5010	5010	5010	0
174	20230829	175200	366720010	5010	5010	5010	5010	0
175	20230829	175100	366720010	5010	5010	5010	5010	0
176	20230829	175000	366720010	5010	5010	5010	5010	0
177	20230829	174900	366720010	5010	5010	5010	5010	0
178	20230829	174800	366720010	5010	5010	5010	5010	0
179	20230829	174700	366720010	5010	5010	5010	5010	0
180	20230829	174600	366720010	5010	5010	5010	5010	0
181	20230829	174500	366720010	5010	5010	5010	5010	0
182	20230829	174400	366720010	5010	5010	5010	5010	483
183	20230829	174300	366720010	5010	5010	5010	5010	0
184	20230829	174200	366720010	5010	5010	5010	5010	0
185	20230829	174100	366720010	5010	5010	5010	5010	0
186	20230829	174000	366720010	5010	5010	5010	5010	0
187	20230829	173900	366720010	5010	5010	5010	5010	0
188	20230829	173800	366720010	5010	5010	5010	5010	0
189	20230829	173700	366720010	5010	5010	5010	5010	0
190	20230829	173600	366720010	5010	5010	5010	5010	0
191	20230829	173500	366720010	5010	5010	5010	5010	0
192	20230829	173400	366720010	5010	5010	5010	5010	0
193	20230829	173300	366720010	5010	5010	5010	5010	0
194	20230829	173200	366720010	5010	5010	5010	5010	0
195	20230829	173100	366720010	5010	5010	5010	5010	0
196	20230829	173000	366720010	5010	5010	5010	5010	0
197	20230829	172900	366720010	5010	5010	5010	5010	0
198	20230829	172800	366720010	5010	5010	5010	5010	0
199	20230829	172700	366720010	5010	5010	5010	5010	0
200	20230829	172600	366720010	5010	5010	5010	5010	0
201	20230829	172500	366720010	5010	5010	5010	5010	0
202	20230829	172400	366720010	5010	5010	5010	5010	0
203	20230829	172300	366720010	5010	5010	5010	5010	0
204	20230829	172200	366720010	5010	5010	5010	5010	0
205	20230829	172100	366720010	5010	5010	5010	5010	0
206	20230829	172000	366720010	5010	5010	5010	5010	0
207	20230829	171900	366720010	5010	5010	5010	5010	0
208	20230829	171800	366720010	5010	5010	5010	5010	0
209	20230829	171700	366720010	5010	5010	5010	5010	0
210	20230829	171600	366720010	5010	5010	5010	5010	0
211	20230829	171500	366720010	5010	5010	5010	5010	0
212	20230829	171400	366720010	5010	5010	5010	5010	483
213	20230829	171300	366720010	5010	5010	5010	5010	0
214	20230829	171200	366720010	5010	5010	5010	5010	0
215	20230829	171100	366720010	5010	5010	5010	5010	0
216	20230829	171000	366720010	5010	5010	5010	5010	0
217	20230829	170900	366720010	5010	5010	5010	5010	0
218	20230829	170800	366720010	5010	5010	5010	5010	0
219	20230829	170700	366720010	5010	5010	5010	5010	0
220	20230829	170600	366720010	5010	5010	5010	5010	0
221	20230829	170500	366720010	5010	5010	5010	5010	0
222	20230829	170400	366720010	5010	5010	5010	5010	0
223	20230829	170300	366720010	5010	5010	5010	5010	0
224	20230829	170200	366720010	5010	5010	5010	5010	0
225	20230829	170100	366720010	5010	5010	5010	5010	0
226	20230829	170000	366720010	5010	5010	5010	5010	0
227	20230829	165900	366720010	5010	5010	5010	5010	0
228	20230829	165800	366720010	5010	5010	5010	5010	0
229	20230829	165700	366720010	5010	5010	5010	5010	0
230	20230829	165600	366720010	5010	5010	5010	5010	0
231	20230829	165500	366720010	5010	5010	5010	5010	0
232	20230829	165400	366720010	5010	5010	5010	5010	0
233	20230829	165300	366720010	5010	5010	5010	5010	0
234	20230829	165200	366720010	5010	5010	5010	5010	0
235	20230829	165100	366720010	5010	5010	5010	5010	0
236	20230829	165000	366720010	5010	5010	5010	5010	0
237	20230829	164900	366720010	5010	5010	5010	5010	0
238	20230829	164800	366720010	5010	5010	5010	5010	0
239	20230829	164700	366720010	5010	5010	5010	5010	0
240	20230829	164600	366720010	5010	5010	5010	5010	0
241	20230829	164500	366720010	5010	5010	5010	5010	0
242	20230829	164400	366720010	5010	5010	5010	5010	483
243	20230829	164300	366720010	5010	5010	5010	5010	0
244	20230829	164200	366720010	5010	5010	5010	5010	0
245	20230829	164100	366720010	5010	5010	5010	5010	0
246	20230829	164000	366720010	5010	5010	5010	5010	0
247	20230829	163900	366720010	5010	5010	5010	5010	0
248	20230829	163800	366720010	5010	5010	5010	5010	0
249	20230829	163700	366720010	5010	5010	5010	5010	0
250	20230829	163600	366720010	5010	5010	5010	5010	0
251	20230829	163500	366720010	5010	5010	5010	5010	0
252	20230829	163400	366720010	5010	5010	5010	5010	0
253	20230829	163300	366720010	5010	5010	5010	5010	0
254	20230829	163200	366720010	5010	5010	5010	5010	0
255	20230829	163100	366720010	5010	5010	5010	5010	0
256	20230829	163000	366720010	5010	5010	5010	5010	0
257	20230829	162900	366720010	5010	5010	5010	5010	0
258	20230829	162800	366720010	5010	5010	5010	5010	0
259	20230829	162700	366720010	5010	5010	5010	5010	0
260	20230829	162600	366720010	5010	5010	5010	5010	0
261	20230829	162500	366720010	5010	5010	5010	5010	0
262	20230829	162400	366720010	5010	5010	5010	5010	0
263	20230829	162300	366720010	5010	5010	5010	5010	0
264	20230829	162200	366720010	5010	5010	5010	5010	0
265	20230829	162100	366720010	5010	5010	5010	5010	0
266	20230829	162000	366720010	5010	5010	5010	5010	0
267	20230829	161900	366720010	5010	5010	5010	5010	0
268	20230829	161800	366720010	5010	5010	5010	5010	0
269	20230829	161700	366720010	5010	5010	5010	5010	0
270	20230829	161600	366720010	5010	5010	5010	5010	0
271	20230829	161500	366720010	5010	5010	5010	5010	0
272	20230829	161400	366720010	5010	5010	5010	5010	483
273	20230829	161300	366720010	5010	5010	5010	5010	0
274	20230829	161200	366720010	5010	5010	5010	5010	0
275	20230829	161100	366720010	5010	5010	5010	5010	0
276	20230829	161000	366720010	5010	5010	5010	5010	0
277	20230829	160900	366720010	5010	5010	5010	5010	0
278	20230829	160800	366720010	5010	5010	5010	5010	0
279	20230829	160700	366720010	5010	5010	5010	5010	0
280	20230829	160600	366720010	5010	5010	5010	5010	0
281	20230829	160500	366720010	5010	5010	5010	5010	0
282	20230829	160400	366720010	5010	5010	5010	5010	0
283	20230829	160300	366720010	5010	5010	5010	5010	0
284	20230829	160200	366720010	5010	5010	5010	5010	0
285	20230829	160100	366720010	5010	5010	5010	5010	0
286	20230829	160000	366720010	5010	5010	5010	5010	0
287	20230829	155900	366720010	5010	5010	5010	5010	0
288	20230829	155800	366720010	5010	5010	5010	5010	0
289	20230829	155700	366720010	5010	5010	5010	5010	0
290	20230829	155600	366720010	5010	5010	5010	5010	0
291	20230829	155500	366720010	5010	5010	5010	5010	0
292	20230829	155400	366720010	5010	5010	5010	5010	0
293	20230829	155300	366720010	5010	5010	5010	5010	0
294	20230829	155200	366720010	5010	5010	5010	5010	0
295	20230829	155100	366720010	5010	5010	5010	5010	0
296	20230829	155000	366720010	5010	5010	5010	5010	0
297	20230829	154900	366720010	5010	5010	5010	5010	0
298	20230829	154800	366720010	5010	5010	5010	5010	0
299	20230829	154700	366720010	5010	5010	5010	5010	0
300	20230829	154600	366720010	5010	5010	5010	5010	0
301	20230829	154500	366720010	5010	5010	5010	5010	0
302	20230829	154400	366720010	5010	5010	5010	5010	483
303	20230829	154300	366720010	5010	5010	5010	5010	0
304	20230829	154200	366720010	5010	5010	5010	5010	0
305	20230829	154100	366720010	5010	5010	5010	5010	0
306	20230829	154000	366720010	5010	5010	5010	5010	0
307	20230829	153900	366720010	5010	5010	5010	5010	0
308	20230829	153800	366720010	5010	5010	5010	5010	0
309	20230829	153700	366720010	5010	5010	5010	5010	0
310	20230829	153600	366720010	5010	5010	5010	5010	0
311	20230829	153500	366720010	5010	5010	5010	5010	0
312	20230829	153400	366720010	5010	5010	5010	5010	0
313	20230829	153300	366720010	5010	5010	5010	5010	0
314	20230829	153200	366720010	5010	5010	5010	5010	0
315	20230829	153100	366720010	5010	5010	5010	5010	0
316	20230829	153000	366720010	5010	5010	5010	5010	483
317	20230829	152900	364300180	5030	5030	5030	5030	0
318	20230829	152800	364300180	5030	5030	5030	5030	0
319	20230829	152700	364300180	5030	5030	5030	5030	0
320	20230829	152600	364300180	5030	5030	5030	5030	0
321	20230829	152500	364300180	5030	5030	5030	5030	0
322	20230829	152400	364300180	5030	5030	5030	5030	0
323	20230829	152300	364300180	5030	5030	5030	5030	0
324	20230829	152200	364300180	5030	5030	5030	5030	0
325	20230829	152100	364300180	5030	5030	5030	5030	0
326	20230829	152000	364300180	5030	5030	5030	5030	0
327	20230829	151900	364300180	5030	5010	5030	5000	4001
328	20230829	151800	344283230	5040	5040	5040	5040	300
329	20230829	151700	342771230	5040	5040	5040	5040	1
330	20230829	151600	342766190	5010	5020	5020	5010	1416
331	20230829	151500	335670110	5040	5040	5040	5040	1
332	20230829	151400	335665070	5030	5030	5030	5030	0
333	20230829	151300	335665070	5030	5040	5040	5030	322
334	20230829	151200	334045190	5040	5030	5040	5030	406
335	20230829	151100	331999780	5030	5030	5030	5030	0
336	20230829	151000	331999780	5030	5030	5030	5030	0
337	20230829	150900	331999780	5030	5030	5030	5030	107
338	20230829	150800	331461570	5030	5030	5030	5030	157
339	20230829	150700	330671860	5040	5040	5040	5040	1
340	20230829	150600	330666820	5030	5030	5030	5030	30
341	20230829	150500	330515920	5040	5040	5040	5040	0
342	20230829	150400	330515920	5040	5040	5040	5040	0
343	20230829	150300	330515920	5040	5040	5040	5040	0
344	20230829	150200	330515920	5040	5040	5040	5040	0
345	20230829	150100	330515920	5040	5040	5040	5040	50
346	20230829	150000	330263920	5030	5030	5030	5030	76
347	20230829	145900	329881640	5030	5030	5030	5030	0
348	20230829	145800	329881640	5030	5040	5040	5030	2700
349	20230829	145700	316275640	5040	5030	5040	5030	120
350	20230829	145600	315671840	5030	5030	5030	5030	0
351	20230829	145500	315671840	5030	5030	5030	5030	0
352	20230829	145400	315671840	5030	5030	5030	5030	0
353	20230829	145300	315671840	5030	5030	5030	5030	40
354	20230829	145200	315470640	5030	5030	5030	5030	1
355	20230829	145100	315465610	5030	5030	5030	5030	85
356	20230829	145000	315038060	5030	5030	5030	5030	107
357	20230829	144900	314499850	5030	5030	5030	5030	7
358	20230829	144800	314464640	5030	5030	5030	5030	2
359	20230829	144700	314454580	5040	5040	5040	5040	50
360	20230829	144600	314202580	5040	5040	5040	5040	0
361	20230829	144500	314202580	5040	5040	5040	5040	0
362	20230829	144400	314202580	5040	5040	5040	5040	0
363	20230829	144300	314202580	5040	5040	5040	5040	0
364	20230829	144200	314202580	5040	5040	5040	5040	0
365	20230829	144100	314202580	5040	5040	5040	5040	29
366	20230829	144000	314056420	5040	5040	5040	5040	0
367	20230829	143900	314056420	5040	5040	5040	5040	0
368	20230829	143800	314056420	5040	5040	5040	5040	0
369	20230829	143700	314056420	5040	5040	5040	5040	0
370	20230829	143600	314056420	5040	5040	5040	5040	100
371	20230829	143500	313552420	5030	5030	5030	5030	388
372	20230829	143400	311600780	5020	5020	5020	5020	220
373	20230829	143300	310496380	5020	5020	5020	5020	0
374	20230829	143200	310496380	5020	5020	5020	5020	0
375	20230829	143100	310496380	5020	5020	5020	5020	115
376	20230829	143000	309919080	5030	5030	5030	5030	0
377	20230829	142900	309919080	5030	5030	5030	5030	0
378	20230829	142800	309919080	5030	5030	5030	5030	0
379	20230829	142700	309919080	5030	5030	5030	5030	0
380	20230829	142600	309919080	5030	5030	5030	5030	0
381	20230829	142500	309919080	5030	5030	5030	5030	0
382	20230829	142400	309919080	5030	5030	5030	5030	0
383	20230829	142300	309919080	5030	5030	5030	5030	0
384	20230829	142200	309919080	5030	5030	5030	5030	30
385	20230829	142100	309768180	5030	5030	5030	5030	0
386	20230829	142000	309768180	5030	5030	5030	5030	0
387	20230829	141900	309768180	5030	5030	5030	5030	17
388	20230829	141800	309682670	5030	5030	5030	5030	3
389	20230829	141700	309667580	5030	5030	5030	5030	0
390	20230829	141600	309667580	5030	5030	5030	5030	0
391	20230829	141500	309667580	5030	5030	5030	5030	0
392	20230829	141400	309667580	5030	5030	5030	5030	0
393	20230829	141300	309667580	5030	5030	5030	5030	1000
394	20230829	141200	304637580	5000	5000	5000	5000	0
395	20230829	141100	304637580	5000	5000	5000	5000	0
396	20230829	141000	304637580	5000	5020	5020	5000	3437
397	20230829	140900	287437870	5020	5020	5020	5020	418
398	20230829	140800	285339510	5030	5030	5030	5030	0
399	20230829	140700	285339510	5030	5030	5030	5030	0
400	20230829	140600	285339510	5030	5030	5030	5030	0
401	20230829	140500	285339510	5030	5030	5030	5030	0
402	20230829	140400	285339510	5030	5030	5030	5030	0
403	20230829	140300	285339510	5030	5030	5030	5030	0
404	20230829	140200	285339510	5030	5030	5030	5030	0
405	20230829	140100	285339510	5030	5030	5030	5030	55
406	20230829	140000	285062860	5030	5030	5030	5030	1
407	20230829	135900	285057830	5030	5030	5030	5030	0
408	20230829	135800	285057830	5030	5030	5030	5030	295
409	20230829	135700	283573980	5040	5040	5040	5040	1
410	20230829	135600	283568940	5020	5030	5030	5020	103
411	20230829	135500	283051800	5040	5040	5040	5040	1
412	20230829	135400	283046760	5040	5040	5040	5040	0
413	20230829	135300	283046760	5040	5040	5040	5040	0
414	20230829	135200	283046760	5040	5040	5040	5040	1
415	20230829	135100	283041720	5030	5030	5030	5030	0
416	20230829	135000	283041720	5030	5030	5030	5030	0
417	20230829	134900	283041720	5030	5030	5030	5030	4
418	20230829	134800	283021600	5030	5030	5030	5030	1
419	20230829	134700	283016570	5040	5040	5040	5040	0
420	20230829	134600	283016570	5040	5040	5040	5040	0
421	20230829	134500	283016570	5040	5040	5040	5040	0
422	20230829	134400	283016570	5040	5040	5040	5040	0
423	20230829	134300	283016570	5040	5040	5040	5040	0
424	20230829	134200	283016570	5040	5040	5040	5040	0
425	20230829	134100	283016570	5040	5040	5040	5040	0
426	20230829	134000	283016570	5040	5040	5040	5040	0
427	20230829	133900	283016570	5040	5040	5040	5040	2
428	20230829	133800	283006490	5040	5040	5040	5040	0
429	20230829	133700	283006490	5040	5040	5040	5040	0
430	20230829	133600	283006490	5040	5040	5040	5040	0
431	20230829	133500	283006490	5040	5040	5040	5040	0
432	20230829	133400	283006490	5040	5040	5040	5040	0
433	20230829	133300	283006490	5040	5040	5040	5040	0
434	20230829	133200	283006490	5040	5040	5040	5040	2
435	20230829	133100	282996410	5040	5040	5040	5040	0
436	20230829	133000	282996410	5040	5040	5040	5040	12
437	20230829	132900	282935930	5030	5030	5030	5030	0
438	20230829	132800	282935930	5030	5030	5030	5030	0
439	20230829	132700	282935930	5030	5030	5030	5030	0
440	20230829	132600	282935930	5030	5030	5030	5030	244
441	20230829	132500	281708610	5020	5020	5020	5020	1000
442	20230829	132400	276688610	5030	5030	5030	5030	17
443	20230829	132300	276603100	5030	5030	5030	5030	10
444	20230829	132200	276552800	5030	5030	5030	5030	66
445	20230829	132100	276220820	5030	5030	5030	5030	6
446	20230829	132000	276190640	5020	5020	5020	5020	4
447	20230829	131900	276170560	5020	5020	5020	5020	0
448	20230829	131800	276170560	5020	5020	5020	5020	90
449	20230829	131700	275718760	5030	5030	5030	5030	0
450	20230829	131600	275718760	5030	5020	5030	5020	2
451	20230829	131500	275708710	5030	5030	5030	5030	0
452	20230829	131400	275708710	5030	5030	5030	5030	20
453	20230829	131300	275608110	5030	5030	5030	5030	0
454	20230829	131200	275608110	5030	5030	5030	5030	0
455	20230829	131100	275608110	5030	5030	5030	5030	0
456	20230829	131000	275608110	5030	5030	5030	5030	0
457	20230829	130900	275608110	5030	5030	5030	5030	0
458	20230829	130800	275608110	5030	5030	5030	5030	0
459	20230829	130700	275608110	5030	5030	5030	5030	0
460	20230829	130600	275608110	5030	5030	5030	5030	0
461	20230829	130500	275608110	5030	5030	5030	5030	15
462	20230829	130400	275532660	5030	5030	5030	5030	22
463	20230829	130300	275422000	5030	5030	5030	5030	0
464	20230829	130200	275422000	5030	5030	5030	5030	18
465	20230829	130100	275331460	5040	5040	5040	5040	17
466	20230829	130000	275245780	5020	5020	5020	5020	200
467	20230829	125900	274241780	5020	5020	5020	5020	0
468	20230829	125800	274241780	5020	5030	5030	5020	1500
469	20230829	125700	266710780	5040	5040	5040	5040	0
470	20230829	125600	266710780	5040	5040	5040	5040	0
471	20230829	125500	266710780	5040	5040	5040	5040	0
472	20230829	125400	266710780	5040	5040	5040	5040	0
473	20230829	125300	266710780	5040	5040	5040	5040	0
474	20230829	125200	266710780	5040	5030	5040	5030	39
475	20230829	125100	266514590	5030	5030	5030	5030	1
476	20230829	125000	266509560	5030	5030	5030	5030	0
477	20230829	124900	266509560	5030	5030	5030	5030	219
478	20230829	124800	265407990	5030	5030	5030	5030	0
479	20230829	124700	265407990	5030	5030	5030	5030	0
480	20230829	124600	265407990	5030	5040	5040	5030	2
481	20230829	124500	265397920	5030	5030	5030	5030	24
482	20230829	124400	265277200	5030	5030	5030	5030	0
483	20230829	124300	265277200	5030	5030	5030	5030	0
484	20230829	124200	265277200	5030	5030	5030	5030	0
485	20230829	124100	265277200	5030	5030	5030	5030	3
486	20230829	124000	265262110	5020	5020	5020	5020	0
487	20230829	123900	265262110	5020	5020	5020	5020	0
488	20230829	123800	265262110	5020	5020	5020	5020	657
489	20230829	123700	261963970	5030	5030	5030	5030	1182
490	20230829	123600	256018510	5040	5040	5040	5040	100
491	20230829	123500	255514510	5050	5050	5050	5050	0
492	20230829	123400	255514510	5050	5050	5050	5050	0
493	20230829	123300	255514510	5050	5050	5050	5050	0
494	20230829	123200	255514510	5050	5050	5050	5050	0
495	20230829	123100	255514510	5050	5050	5050	5050	208
496	20230829	123000	254464110	5050	5050	5050	5050	1
497	20230829	122900	254459060	5050	5050	5050	5050	0
498	20230829	122800	254459060	5050	5050	5050	5050	0
499	20230829	122700	254459060	5050	5050	5050	5050	0
500	20230829	122600	254459060	5050	5050	5050	5050	0
501	20230829	122500	254459060	5050	5050	5050	5050	0
502	20230829	122400	254459060	5050	5050	5050	5050	300
503	20230829	122300	252944060	5040	5040	5040	5040	20
504	20230829	122200	252843260	5040	5040	5040	5040	0
505	20230829	122100	252843260	5040	5040	5040	5040	0
506	20230829	122000	252843260	5040	5040	5040	5040	0
507	20230829	121900	252843260	5040	5040	5040	5040	176
508	20230829	121800	251956220	5050	5050	5050	5050	0
509	20230829	121700	251956220	5050	5030	5050	5030	3181
510	20230829	121600	235930180	5030	5040	5040	5030	689
511	20230829	121500	232464300	5040	5040	5040	5040	46
512	20230829	121400	232232460	5040	5040	5040	5040	300
513	20230829	121300	230720460	5050	5050	5050	5050	0
514	20230829	121200	230720460	5050	5050	5050	5050	0
515	20230829	121100	230720460	5050	5040	5050	5040	200
516	20230829	121000	229711460	5040	5040	5040	5040	0
517	20230829	120900	229711460	5040	5040	5040	5040	30
518	20230829	120800	229560260	5050	5050	5050	5050	0
519	20230829	120700	229560260	5050	5050	5050	5050	0
520	20230829	120600	229560260	5050	5040	5050	5040	6
521	20230829	120500	229529980	5040	5040	5040	5040	20
522	20230829	120400	229429180	5040	5040	5040	5040	0
523	20230829	120300	229429180	5040	5030	5040	5030	2557
524	20230829	120200	216543860	5030	5030	5030	5030	4
525	20230829	120100	216523740	5030	5030	5030	5030	288
526	20230829	120000	215075100	5030	5030	5030	5030	400
527	20230829	115900	213063100	5020	5020	5020	5020	0
528	20230829	115800	213063100	5020	5020	5020	5020	0
529	20230829	115700	213063100	5020	5020	5020	5020	50
530	20230829	115600	212812100	5020	5020	5020	5020	91
531	20230829	115500	212355280	5020	5020	5020	5020	0
532	20230829	115400	212355280	5020	5020	5020	5020	1
533	20230829	115300	212350260	5020	5020	5020	5020	0
534	20230829	115200	212350260	5020	5020	5020	5020	1
535	20230829	115100	212345240	5010	5010	5010	5010	64
536	20230829	115000	212024600	5020	5020	5020	5020	0
537	20230829	114900	212024600	5020	5020	5020	5020	699
538	20230829	114800	208515620	5020	5030	5030	5020	128
539	20230829	114700	207872880	5020	5020	5020	5020	219
540	20230829	114600	206773500	5020	5020	5020	5020	0
541	20230829	114500	206773500	5020	5020	5020	5020	773
542	20230829	114400	202893040	5020	5020	5020	5020	781
543	20230829	114300	198972420	5020	5020	5020	5020	205
544	20230829	114200	197943320	5030	5030	5030	5030	0
545	20230829	114100	197943320	5030	5020	5030	5020	2
546	20230829	114000	197933270	5030	5030	5030	5030	800
547	20230829	113900	193909270	5040	5040	5040	5040	0
548	20230829	113800	193909270	5040	5040	5040	5040	0
549	20230829	113700	193909270	5040	5040	5040	5040	0
550	20230829	113600	193909270	5040	5040	5040	5020	1557
551	20230829	113500	186093050	5040	5040	5040	5040	0
552	20230829	113400	186093050	5040	5040	5040	5040	0
553	20230829	113300	186093050	5040	5040	5040	5040	5
554	20230829	113200	186067850	5020	5020	5020	5020	0
555	20230829	113100	186067850	5020	5020	5020	5020	0
556	20230829	113000	186067850	5020	5030	5040	5020	4286
557	20230829	112900	164548180	5030	5030	5030	5030	0
558	20230829	112800	164548180	5030	5030	5030	5030	0
559	20230829	112700	164548180	5030	5040	5040	5030	6
560	20230829	112600	164517990	5030	5030	5030	5030	51
561	20230829	112500	164261460	5040	5040	5040	5040	0
562	20230829	112400	164261460	5040	5040	5040	5040	0
563	20230829	112300	164261460	5040	5040	5040	5040	0
564	20230829	112200	164261460	5040	5040	5040	5040	1
565	20230829	112100	164256420	5030	5030	5030	5030	665
566	20230829	112000	160911470	5030	5030	5030	5030	257
567	20230829	111900	159618760	5030	5030	5030	5030	0
568	20230829	111800	159618760	5030	5030	5030	5030	3
569	20230829	111700	159603670	5030	5030	5030	5030	1
570	20230829	111600	159598640	5050	5050	5050	5050	1
571	20230829	111500	159593590	5030	5030	5030	5030	0
572	20230829	111400	159593590	5030	5050	5050	5030	220
573	20230829	111300	158486590	5050	5050	5050	5050	0
574	20230829	111200	158486590	5050	5050	5050	5050	0
575	20230829	111100	158486590	5050	5040	5050	5040	1136
576	20230829	111000	152761140	5030	5030	5030	5030	0
577	20230829	110900	152761140	5030	5030	5030	5030	30
578	20230829	110800	152610240	5040	5040	5040	5040	1
579	20230829	110700	152605200	5030	5030	5030	5030	30
580	20230829	110600	152454300	5060	5030	5060	5030	34
581	20230829	110500	152283190	5030	5040	5040	5030	223
582	20230829	110400	151161480	5040	5050	5050	5040	5
583	20230829	110300	151136260	5060	5050	5060	5050	411
584	20230829	110200	149060700	5060	5060	5060	5060	0
585	20230829	110100	149060700	5060	5060	5060	5050	502
586	20230829	110000	146525580	5050	5050	5050	5050	1356
587	20230829	105900	139677780	5050	5040	5050	5040	1080
588	20230829	105800	134234560	5040	5040	5040	5040	0
589	20230829	105700	134234560	5040	5040	5040	5040	500
590	20230829	105600	131714560	5040	5040	5040	5040	0
591	20230829	105500	131714560	5040	5040	5040	5040	0
592	20230829	105400	131714560	5040	5040	5040	5040	0
593	20230829	105300	131714560	5040	5040	5040	5040	0
594	20230829	105200	131714560	5040	5040	5040	5040	0
595	20230829	105100	131714560	5040	5040	5040	5040	0
596	20230829	105000	131714560	5040	5040	5040	5040	650
597	20230829	104900	128438560	5040	5030	5040	5030	248
598	20230829	104800	127191100	5030	5030	5030	5030	0
599	20230829	104700	127191100	5030	5030	5030	5030	0
600	20230829	104600	127191100	5030	5030	5030	5030	1
601	20230829	104500	127186070	5020	5020	5020	5020	14
602	20230829	104400	127115790	5030	5030	5030	5030	516
603	20230829	104300	124520310	5030	5030	5030	5030	1
604	20230829	104200	124515280	5020	5020	5020	5020	8
605	20230829	104100	124475120	5030	5030	5030	5030	0
606	20230829	104000	124475120	5030	5030	5030	5030	0
607	20230829	103900	124475120	5030	5030	5030	5030	0
608	20230829	103800	124475120	5030	5030	5030	5030	1097
609	20230829	103700	118957210	5030	5030	5030	5030	0
610	20230829	103600	118957210	5030	5030	5030	5030	0
611	20230829	103500	118957210	5030	5030	5030	5030	0
612	20230829	103400	118957210	5030	5030	5030	5030	0
613	20230829	103300	118957210	5030	5030	5030	5030	0
614	20230829	103200	118957210	5030	5030	5030	5030	0
615	20230829	103100	118957210	5030	5030	5030	5030	0
616	20230829	103000	118957210	5030	5030	5030	5030	0
617	20230829	102900	118957210	5030	5030	5030	5030	0
618	20230829	102800	118957210	5030	5030	5030	5030	440
619	20230829	102700	116744010	5030	5030	5030	5030	800
620	20230829	102600	112720010	5030	5030	5030	5030	0
621	20230829	102500	112720010	5030	5030	5030	5030	19
622	20230829	102400	112624440	5030	5030	5030	5030	1
623	20230829	102300	112619410	5000	5000	5000	5000	0
624	20230829	102200	112619410	5000	5000	5000	5000	0
625	20230829	102100	112619410	5000	5000	5000	5000	0
626	20230829	102000	112619410	5000	5000	5000	5000	0
627	20230829	101900	112619410	5000	5010	5010	5000	323
628	20230829	101800	111003360	5030	5030	5030	5030	0
629	20230829	101700	111003360	5030	5030	5030	5030	1
630	20230829	101600	110998330	5020	5020	5020	5020	0
631	20230829	101500	110998330	5020	5020	5020	5020	1110
632	20230829	101400	105426130	5020	5020	5020	5020	0
633	20230829	101300	105426130	5020	5000	5020	5000	338
634	20230829	101200	103736110	5000	5000	5000	5000	110
635	20230829	101100	103186110	5000	4990	5020	4990	230
636	20230829	101000	102036930	4990	4990	4990	4990	7
637	20230829	100900	102002000	4995	4995	4995	4995	30
638	20230829	100800	101852150	4995	4990	5000	4990	390
639	20230829	100700	99903870	4995	4995	4995	4995	2
640	20230829	100600	99893880	4990	4995	5000	4990	111
641	20230829	100500	99339930	4990	4990	4990	4990	200
642	20230829	100400	98341930	5000	4995	5000	4995	4
643	20230829	100300	98321940	4995	4995	4995	4995	49
644	20230829	100200	98077185	4995	4995	4995	4995	1
645	20230829	100100	98072190	4995	4995	4995	4995	95
646	20230829	100000	97597665	4995	4995	4995	4995	0
647	20230829	095900	97597665	4995	4995	4995	4995	2
648	20230829	095800	97587675	5000	4995	5000	4995	7
649	20230829	095700	97552705	4995	4995	4995	4995	24
650	20230829	095600	97432825	5000	5000	5000	5000	10
651	20230829	095500	97382825	5020	5020	5020	5020	0
652	20230829	095400	97382825	5020	5000	5020	5000	20
653	20230829	095300	97282705	5000	5000	5000	5000	0
654	20230829	095200	97282705	5000	4995	5000	4995	7
655	20230829	095100	97247735	4995	5010	5010	4995	5
656	20230829	095000	97222745	4990	4990	4990	4990	0
657	20230829	094900	97222745	4990	4990	4990	4990	899
658	20230829	094800	92736735	4990	4990	4990	4990	294
659	20230829	094700	91269675	5010	5000	5010	5000	82
660	20230829	094600	90859665	5000	5000	5000	4990	435
661	20230829	094500	88684765	5010	5010	5010	5010	0
662	20230829	094400	88684765	5010	5010	5010	5010	1
663	20230829	094300	88679755	5000	5010	5010	5000	167
664	20230829	094200	87843405	5000	4990	5000	4990	983
665	20230829	094100	82930915	4990	4990	4990	4980	81
666	20230829	094000	82526835	4990	4990	4990	4990	0
667	20230829	093900	82526835	4990	4990	4990	4990	1
668	20230829	093800	82521845	4990	4990	4990	4990	40
669	20230829	093700	82322245	4990	4990	4990	4990	56
670	20230829	093600	82042805	4990	4990	4990	4990	56
671	20230829	093500	81763365	4990	4990	4990	4990	2
672	20230829	093400	81753385	4990	4990	4990	4990	10
673	20230829	093300	81703485	4990	4985	4990	4985	756
674	20230829	093200	77934815	4985	4985	4985	4980	125
675	20230829	093100	77312295	4985	4985	4985	4980	22
676	20230829	093000	77202725	4985	4975	4985	4975	109
677	20230829	092900	76660250	4975	4980	4980	4975	99
678	20230829	092800	76167235	4985	4980	4985	4980	52
679	20230829	092700	75908175	4990	4990	4990	4980	425
680	20230829	092600	73791425	4985	4985	4985	4985	1
681	20230829	092500	73786440	5000	5000	5000	5000	1
682	20230829	092400	73781440	4975	5000	5000	4975	46
683	20230829	092300	73552065	4970	4995	4995	4970	156
684	20230829	092200	72775110	5010	4990	5010	4990	221
685	20230829	092100	71672300	5010	5000	5010	4995	234
686	20230829	092000	70503085	5010	5000	5010	5000	82
687	20230829	091900	70092585	5010	5010	5010	5010	3
688	20230829	091800	70077555	5000	5010	5020	5000	270
689	20230829	091700	68725525	5020	5020	5020	5020	1
690	20230829	091600	68720505	4995	5020	5020	4995	142
691	20230829	091500	68011165	5020	5020	5020	5020	0
692	20230829	091400	68011165	5020	5020	5020	5020	15
693	20230829	091300	67935865	5030	5030	5030	5030	200
694	20230829	091200	66929865	5040	5040	5040	5040	0
695	20230829	091100	66929865	5040	5020	5040	4915	5292
696	20230829	091000	40717020	5050	5050	5050	5050	0
697	20230829	090900	40717020	5050	5040	5050	5020	387
698	20230829	090800	38773530	5050	5050	5050	5050	0
699	20230829	090700	38773530	5050	5050	5050	5050	0
700	20230829	090600	38773530	5050	5050	5050	5050	0
701	20230829	090500	38773530	5050	5040	5050	5040	215
702	20230829	090400	37689920	5040	5040	5040	5020	3
703	20230829	090300	37674820	5030	5050	5050	5030	691
704	20230829	090200	34197280	5050	5050	5050	5050	1
705	20230829	090100	34192230	5040	5040	5040	5040	618
706	20230829	090000	31077510	5040	5100	5100	5040	6102