KissMeData/348150/min/candle-20230828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230828	204100	291866800	9830	9830	9830	9830	1111
3	20230828	204000	291866800	9830	9830	9830	9830	0
4	20230828	203900	291866800	9830	9830	9830	9830	0
5	20230828	203800	291866800	9830	9830	9830	9830	0
6	20230828	203700	291866800	9830	9830	9830	9830	0
7	20230828	203600	291866800	9830	9830	9830	9830	0
8	20230828	203500	291866800	9830	9830	9830	9830	0
9	20230828	203400	291866800	9830	9830	9830	9830	0
10	20230828	203300	291866800	9830	9830	9830	9830	0
11	20230828	203200	291866800	9830	9830	9830	9830	0
12	20230828	203100	291866800	9830	9830	9830	9830	0
13	20230828	203000	291866800	9830	9830	9830	9830	0
14	20230828	202900	291866800	9830	9830	9830	9830	0
15	20230828	202800	291866800	9830	9830	9830	9830	0
16	20230828	202700	291866800	9830	9830	9830	9830	0
17	20230828	202600	291866800	9830	9830	9830	9830	0
18	20230828	202500	291866800	9830	9830	9830	9830	0
19	20230828	202400	291866800	9830	9830	9830	9830	0
20	20230828	202300	291866800	9830	9830	9830	9830	0
21	20230828	202200	291866800	9830	9830	9830	9830	0
22	20230828	202100	291866800	9830	9830	9830	9830	0
23	20230828	202000	291866800	9830	9830	9830	9830	0
24	20230828	201900	291866800	9830	9830	9830	9830	0
25	20230828	201800	291866800	9830	9830	9830	9830	0
26	20230828	201700	291866800	9830	9830	9830	9830	0
27	20230828	201600	291866800	9830	9830	9830	9830	0
28	20230828	201500	291866800	9830	9830	9830	9830	0
29	20230828	201400	291866800	9830	9830	9830	9830	0
30	20230828	201300	291866800	9830	9830	9830	9830	0
31	20230828	201200	291866800	9830	9830	9830	9830	0
32	20230828	201100	291866800	9830	9830	9830	9830	1111
33	20230828	201000	291866800	9830	9830	9830	9830	0
34	20230828	200900	291866800	9830	9830	9830	9830	0
35	20230828	200800	291866800	9830	9830	9830	9830	0
36	20230828	200700	291866800	9830	9830	9830	9830	0
37	20230828	200600	291866800	9830	9830	9830	9830	0
38	20230828	200500	291866800	9830	9830	9830	9830	0
39	20230828	200400	291866800	9830	9830	9830	9830	0
40	20230828	200300	291866800	9830	9830	9830	9830	0
41	20230828	200200	291866800	9830	9830	9830	9830	0
42	20230828	200100	291866800	9830	9830	9830	9830	0
43	20230828	200000	291866800	9830	9830	9830	9830	0
44	20230828	195900	291866800	9830	9830	9830	9830	0
45	20230828	195800	291866800	9830	9830	9830	9830	0
46	20230828	195700	291866800	9830	9830	9830	9830	0
47	20230828	195600	291866800	9830	9830	9830	9830	0
48	20230828	195500	291866800	9830	9830	9830	9830	0
49	20230828	195400	291866800	9830	9830	9830	9830	0
50	20230828	195300	291866800	9830	9830	9830	9830	0
51	20230828	195200	291866800	9830	9830	9830	9830	0
52	20230828	195100	291866800	9830	9830	9830	9830	0
53	20230828	195000	291866800	9830	9830	9830	9830	0
54	20230828	194900	291866800	9830	9830	9830	9830	0
55	20230828	194800	291866800	9830	9830	9830	9830	0
56	20230828	194700	291866800	9830	9830	9830	9830	0
57	20230828	194600	291866800	9830	9830	9830	9830	0
58	20230828	194500	291866800	9830	9830	9830	9830	0
59	20230828	194400	291866800	9830	9830	9830	9830	0
60	20230828	194300	291866800	9830	9830	9830	9830	0
61	20230828	194200	291866800	9830	9830	9830	9830	0
62	20230828	194100	291866800	9830	9830	9830	9830	1111
63	20230828	194000	291866800	9830	9830	9830	9830	0
64	20230828	193900	291866800	9830	9830	9830	9830	0
65	20230828	193800	291866800	9830	9830	9830	9830	0
66	20230828	193700	291866800	9830	9830	9830	9830	0
67	20230828	193600	291866800	9830	9830	9830	9830	0
68	20230828	193500	291866800	9830	9830	9830	9830	0
69	20230828	193400	291866800	9830	9830	9830	9830	0
70	20230828	193300	291866800	9830	9830	9830	9830	0
71	20230828	193200	291866800	9830	9830	9830	9830	0
72	20230828	193100	291866800	9830	9830	9830	9830	0
73	20230828	193000	291866800	9830	9830	9830	9830	0
74	20230828	192900	291866800	9830	9830	9830	9830	0
75	20230828	192800	291866800	9830	9830	9830	9830	0
76	20230828	192700	291866800	9830	9830	9830	9830	0
77	20230828	192600	291866800	9830	9830	9830	9830	0
78	20230828	192500	291866800	9830	9830	9830	9830	0
79	20230828	192400	291866800	9830	9830	9830	9830	0
80	20230828	192300	291866800	9830	9830	9830	9830	0
81	20230828	192200	291866800	9830	9830	9830	9830	0
82	20230828	192100	291866800	9830	9830	9830	9830	0
83	20230828	192000	291866800	9830	9830	9830	9830	0
84	20230828	191900	291866800	9830	9830	9830	9830	0
85	20230828	191800	291866800	9830	9830	9830	9830	0
86	20230828	191700	291866800	9830	9830	9830	9830	0
87	20230828	191600	291866800	9830	9830	9830	9830	0
88	20230828	191500	291866800	9830	9830	9830	9830	0
89	20230828	191400	291866800	9830	9830	9830	9830	0
90	20230828	191300	291866800	9830	9830	9830	9830	0
91	20230828	191200	291866800	9830	9830	9830	9830	0
92	20230828	191100	291866800	9830	9830	9830	9830	1111
93	20230828	191000	291866800	9830	9830	9830	9830	0
94	20230828	190900	291866800	9830	9830	9830	9830	0
95	20230828	190800	291866800	9830	9830	9830	9830	0
96	20230828	190700	291866800	9830	9830	9830	9830	0
97	20230828	190600	291866800	9830	9830	9830	9830	0
98	20230828	190500	291866800	9830	9830	9830	9830	0
99	20230828	190400	291866800	9830	9830	9830	9830	0
100	20230828	190300	291866800	9830	9830	9830	9830	0
101	20230828	190200	291866800	9830	9830	9830	9830	0
102	20230828	190100	291866800	9830	9830	9830	9830	0
103	20230828	190000	291866800	9830	9830	9830	9830	0
104	20230828	185900	291866800	9830	9830	9830	9830	0
105	20230828	185800	291866800	9830	9830	9830	9830	0
106	20230828	185700	291866800	9830	9830	9830	9830	0
107	20230828	185600	291866800	9830	9830	9830	9830	0
108	20230828	185500	291866800	9830	9830	9830	9830	0
109	20230828	185400	291866800	9830	9830	9830	9830	0
110	20230828	185300	291866800	9830	9830	9830	9830	0
111	20230828	185200	291866800	9830	9830	9830	9830	0
112	20230828	185100	291866800	9830	9830	9830	9830	0
113	20230828	185000	291866800	9830	9830	9830	9830	0
114	20230828	184900	291866800	9830	9830	9830	9830	0
115	20230828	184800	291866800	9830	9830	9830	9830	0
116	20230828	184700	291866800	9830	9830	9830	9830	0
117	20230828	184600	291866800	9830	9830	9830	9830	0
118	20230828	184500	291866800	9830	9830	9830	9830	0
119	20230828	184400	291866800	9830	9830	9830	9830	0
120	20230828	184300	291866800	9830	9830	9830	9830	0
121	20230828	184200	291866800	9830	9830	9830	9830	0
122	20230828	184100	291866800	9830	9830	9830	9830	1111
123	20230828	184000	291866800	9830	9830	9830	9830	0
124	20230828	183900	291866800	9830	9830	9830	9830	0
125	20230828	183800	291866800	9830	9830	9830	9830	0
126	20230828	183700	291866800	9830	9830	9830	9830	0
127	20230828	183600	291866800	9830	9830	9830	9830	0
128	20230828	183500	291866800	9830	9830	9830	9830	0
129	20230828	183400	291866800	9830	9830	9830	9830	0
130	20230828	183300	291866800	9830	9830	9830	9830	0
131	20230828	183200	291866800	9830	9830	9830	9830	0
132	20230828	183100	291866800	9830	9830	9830	9830	0
133	20230828	183000	291866800	9830	9830	9830	9830	0
134	20230828	182900	291866800	9830	9830	9830	9830	0
135	20230828	182800	291866800	9830	9830	9830	9830	0
136	20230828	182700	291866800	9830	9830	9830	9830	0
137	20230828	182600	291866800	9830	9830	9830	9830	0
138	20230828	182500	291866800	9830	9830	9830	9830	0
139	20230828	182400	291866800	9830	9830	9830	9830	0
140	20230828	182300	291866800	9830	9830	9830	9830	0
141	20230828	182200	291866800	9830	9830	9830	9830	0
142	20230828	182100	291866800	9830	9830	9830	9830	0
143	20230828	182000	291866800	9830	9830	9830	9830	0
144	20230828	181900	291866800	9830	9830	9830	9830	0
145	20230828	181800	291866800	9830	9830	9830	9830	0
146	20230828	181700	291866800	9830	9830	9830	9830	0
147	20230828	181600	291866800	9830	9830	9830	9830	0
148	20230828	181500	291866800	9830	9830	9830	9830	0
149	20230828	181400	291866800	9830	9830	9830	9830	0
150	20230828	181300	291866800	9830	9830	9830	9830	0
151	20230828	181200	291866800	9830	9830	9830	9830	0
152	20230828	181100	291866800	9830	9830	9830	9830	1111
153	20230828	181000	291866800	9830	9830	9830	9830	0
154	20230828	180900	291866800	9830	9830	9830	9830	0
155	20230828	180800	291866800	9830	9830	9830	9830	0
156	20230828	180700	291866800	9830	9830	9830	9830	0
157	20230828	180600	291866800	9830	9830	9830	9830	0
158	20230828	180500	291866800	9830	9830	9830	9830	0
159	20230828	180400	291866800	9830	9830	9830	9830	0
160	20230828	180300	291866800	9830	9830	9830	9830	0
161	20230828	180200	291866800	9830	9830	9830	9830	0
162	20230828	180100	291866800	9830	9830	9830	9830	0
163	20230828	180000	291866800	9830	9830	9830	9830	0
164	20230828	175900	291866800	9830	9830	9830	9830	0
165	20230828	175800	291866800	9830	9830	9830	9830	0
166	20230828	175700	291866800	9830	9830	9830	9830	0
167	20230828	175600	291866800	9830	9830	9830	9830	0
168	20230828	175500	291866800	9830	9830	9830	9830	0
169	20230828	175400	291866800	9830	9830	9830	9830	0
170	20230828	175300	291866800	9830	9830	9830	9830	0
171	20230828	175200	291866800	9830	9830	9830	9830	0
172	20230828	175100	291866800	9830	9830	9830	9830	0
173	20230828	175000	291866800	9830	9830	9830	9830	0
174	20230828	174900	291866800	9830	9830	9830	9830	0
175	20230828	174800	291866800	9830	9830	9830	9830	0
176	20230828	174700	291866800	9830	9830	9830	9830	0
177	20230828	174600	291866800	9830	9830	9830	9830	0
178	20230828	174500	291866800	9830	9830	9830	9830	0
179	20230828	174400	291866800	9830	9830	9830	9830	0
180	20230828	174300	291866800	9830	9830	9830	9830	0
181	20230828	174200	291866800	9830	9830	9830	9830	0
182	20230828	174100	291866800	9830	9830	9830	9830	1111
183	20230828	174000	291866800	9830	9830	9830	9830	0
184	20230828	173900	291866800	9830	9830	9830	9830	0
185	20230828	173800	291866800	9830	9830	9830	9830	0
186	20230828	173700	291866800	9830	9830	9830	9830	0
187	20230828	173600	291866800	9830	9830	9830	9830	0
188	20230828	173500	291866800	9830	9830	9830	9830	0
189	20230828	173400	291866800	9830	9830	9830	9830	0
190	20230828	173300	291866800	9830	9830	9830	9830	0
191	20230828	173200	291866800	9830	9830	9830	9830	0
192	20230828	173100	291866800	9830	9830	9830	9830	0
193	20230828	173000	291866800	9830	9830	9830	9830	0
194	20230828	172900	291866800	9830	9830	9830	9830	0
195	20230828	172800	291866800	9830	9830	9830	9830	0
196	20230828	172700	291866800	9830	9830	9830	9830	0
197	20230828	172600	291866800	9830	9830	9830	9830	0
198	20230828	172500	291866800	9830	9830	9830	9830	0
199	20230828	172400	291866800	9830	9830	9830	9830	0
200	20230828	172300	291866800	9830	9830	9830	9830	0
201	20230828	172200	291866800	9830	9830	9830	9830	0
202	20230828	172100	291866800	9830	9830	9830	9830	0
203	20230828	172000	291866800	9830	9830	9830	9830	0
204	20230828	171900	291866800	9830	9830	9830	9830	0
205	20230828	171800	291866800	9830	9830	9830	9830	0
206	20230828	171700	291866800	9830	9830	9830	9830	0
207	20230828	171600	291866800	9830	9830	9830	9830	0
208	20230828	171500	291866800	9830	9830	9830	9830	0
209	20230828	171400	291866800	9830	9830	9830	9830	0
210	20230828	171300	291866800	9830	9830	9830	9830	0
211	20230828	171200	291866800	9830	9830	9830	9830	0
212	20230828	171100	291866800	9830	9830	9830	9830	1111
213	20230828	171000	291866800	9830	9830	9830	9830	0
214	20230828	170900	291866800	9830	9830	9830	9830	0
215	20230828	170800	291866800	9830	9830	9830	9830	0
216	20230828	170700	291866800	9830	9830	9830	9830	0
217	20230828	170600	291866800	9830	9830	9830	9830	0
218	20230828	170500	291866800	9830	9830	9830	9830	0
219	20230828	170400	291866800	9830	9830	9830	9830	0
220	20230828	170300	291866800	9830	9830	9830	9830	0
221	20230828	170200	291866800	9830	9830	9830	9830	0
222	20230828	170100	291866800	9830	9830	9830	9830	0
223	20230828	170000	291866800	9830	9830	9830	9830	0
224	20230828	165900	291866800	9830	9830	9830	9830	0
225	20230828	165800	291866800	9830	9830	9830	9830	0
226	20230828	165700	291866800	9830	9830	9830	9830	0
227	20230828	165600	291866800	9830	9830	9830	9830	0
228	20230828	165500	291866800	9830	9830	9830	9830	0
229	20230828	165400	291866800	9830	9830	9830	9830	0
230	20230828	165300	291866800	9830	9830	9830	9830	0
231	20230828	165200	291866800	9830	9830	9830	9830	0
232	20230828	165100	291866800	9830	9830	9830	9830	0
233	20230828	165000	291866800	9830	9830	9830	9830	0
234	20230828	164900	291866800	9830	9830	9830	9830	0
235	20230828	164800	291866800	9830	9830	9830	9830	0
236	20230828	164700	291866800	9830	9830	9830	9830	0
237	20230828	164600	291866800	9830	9830	9830	9830	0
238	20230828	164500	291866800	9830	9830	9830	9830	0
239	20230828	164400	291866800	9830	9830	9830	9830	0
240	20230828	164300	291866800	9830	9830	9830	9830	0
241	20230828	164200	291866800	9830	9830	9830	9830	0
242	20230828	164100	291866800	9830	9830	9830	9830	1111
243	20230828	164000	291866800	9830	9830	9830	9830	0
244	20230828	163900	291866800	9830	9830	9830	9830	0
245	20230828	163800	291866800	9830	9830	9830	9830	0
246	20230828	163700	291866800	9830	9830	9830	9830	0
247	20230828	163600	291866800	9830	9830	9830	9830	0
248	20230828	163500	291866800	9830	9830	9830	9830	0
249	20230828	163400	291866800	9830	9830	9830	9830	0
250	20230828	163300	291866800	9830	9830	9830	9830	0
251	20230828	163200	291866800	9830	9830	9830	9830	0
252	20230828	163100	291866800	9830	9830	9830	9830	0
253	20230828	163000	291866800	9830	9830	9830	9830	0
254	20230828	162900	291866800	9830	9830	9830	9830	0
255	20230828	162800	291866800	9830	9830	9830	9830	0
256	20230828	162700	291866800	9830	9830	9830	9830	0
257	20230828	162600	291866800	9830	9830	9830	9830	0
258	20230828	162500	291866800	9830	9830	9830	9830	0
259	20230828	162400	291866800	9830	9830	9830	9830	0
260	20230828	162300	291866800	9830	9830	9830	9830	0
261	20230828	162200	291866800	9830	9830	9830	9830	0
262	20230828	162100	291866800	9830	9830	9830	9830	0
263	20230828	162000	291866800	9830	9830	9830	9830	0
264	20230828	161900	291866800	9830	9830	9830	9830	0
265	20230828	161800	291866800	9830	9830	9830	9830	0
266	20230828	161700	291866800	9830	9830	9830	9830	0
267	20230828	161600	291866800	9830	9830	9830	9830	0
268	20230828	161500	291866800	9830	9830	9830	9830	0
269	20230828	161400	291866800	9830	9830	9830	9830	0
270	20230828	161300	291866800	9830	9830	9830	9830	0
271	20230828	161200	291866800	9830	9830	9830	9830	0
272	20230828	161100	291866800	9830	9830	9830	9830	1111
273	20230828	161000	291866800	9830	9830	9830	9830	0
274	20230828	160900	291866800	9830	9830	9830	9830	0
275	20230828	160800	291866800	9830	9830	9830	9830	0
276	20230828	160700	291866800	9830	9830	9830	9830	0
277	20230828	160600	291866800	9830	9830	9830	9830	0
278	20230828	160500	291866800	9830	9830	9830	9830	0
279	20230828	160400	291866800	9830	9830	9830	9830	0
280	20230828	160300	291866800	9830	9830	9830	9830	0
281	20230828	160200	291866800	9830	9830	9830	9830	0
282	20230828	160100	291866800	9830	9830	9830	9830	0
283	20230828	160000	291866800	9830	9830	9830	9830	0
284	20230828	155900	291866800	9830	9830	9830	9830	0
285	20230828	155800	291866800	9830	9830	9830	9830	0
286	20230828	155700	291866800	9830	9830	9830	9830	0
287	20230828	155600	291866800	9830	9830	9830	9830	0
288	20230828	155500	291866800	9830	9830	9830	9830	0
289	20230828	155400	291866800	9830	9830	9830	9830	0
290	20230828	155300	291866800	9830	9830	9830	9830	0
291	20230828	155200	291866800	9830	9830	9830	9830	0
292	20230828	155100	291866800	9830	9830	9830	9830	0
293	20230828	155000	291866800	9830	9830	9830	9830	0
294	20230828	154900	291866800	9830	9830	9830	9830	0
295	20230828	154800	291866800	9830	9830	9830	9830	0
296	20230828	154700	291866800	9830	9830	9830	9830	0
297	20230828	154600	291866800	9830	9830	9830	9830	0
298	20230828	154500	291866800	9830	9830	9830	9830	0
299	20230828	154400	291866800	9830	9830	9830	9830	0
300	20230828	154300	291866800	9830	9830	9830	9830	0
301	20230828	154200	291866800	9830	9830	9830	9830	0
302	20230828	154100	291866800	9830	9830	9830	9830	1111
303	20230828	154000	291866800	9830	9830	9830	9830	0
304	20230828	153900	291866800	9830	9830	9830	9830	0
305	20230828	153800	291866800	9830	9830	9830	9830	0
306	20230828	153700	291866800	9830	9830	9830	9830	0
307	20230828	153600	291866800	9830	9830	9830	9830	0
308	20230828	153500	291866800	9830	9830	9830	9830	0
309	20230828	153400	291866800	9830	9830	9830	9830	0
310	20230828	153300	291866800	9830	9830	9830	9830	0
311	20230828	153200	291866800	9830	9830	9830	9830	0
312	20230828	153100	291866800	9830	9830	9830	9830	0
313	20230828	153000	291866800	9830	9830	9830	9830	1111
314	20230828	152900	280945670	9800	9800	9800	9800	0
315	20230828	152800	280945670	9800	9800	9800	9800	0
316	20230828	152700	280945670	9800	9800	9800	9800	0
317	20230828	152600	280945670	9800	9800	9800	9800	0
318	20230828	152500	280945670	9800	9800	9800	9800	0
319	20230828	152400	280945670	9800	9800	9800	9800	0
320	20230828	152300	280945670	9800	9800	9800	9800	0
321	20230828	152200	280945670	9800	9800	9800	9800	0
322	20230828	152100	280945670	9800	9800	9800	9800	0
323	20230828	152000	280945670	9800	9800	9800	9800	0
324	20230828	151900	280945670	9800	9800	9800	9800	1
325	20230828	151800	280935870	9800	9800	9800	9800	0
326	20230828	151700	280935870	9800	9800	9800	9790	98
327	20230828	151600	279975810	9810	9800	9810	9800	11
328	20230828	151500	279867980	9810	9820	9820	9800	19
329	20230828	151400	279681730	9820	9810	9820	9810	41
330	20230828	151300	279279500	9810	9810	9810	9810	1
331	20230828	151200	279269690	9820	9820	9820	9820	0
332	20230828	151100	279269690	9820	9820	9820	9820	0
333	20230828	151000	279269690	9820	9820	9820	9820	1
334	20230828	150900	279259870	9820	9820	9820	9820	0
335	20230828	150800	279259870	9820	9820	9820	9820	1
336	20230828	150700	279250050	9800	9800	9800	9800	5
337	20230828	150600	279201050	9810	9810	9810	9810	1
338	20230828	150500	279191240	9810	9810	9810	9810	138
339	20230828	150400	277837460	9810	9810	9810	9810	10
340	20230828	150300	277739360	9820	9820	9820	9820	0
341	20230828	150200	277739360	9820	9820	9820	9820	10
342	20230828	150100	277641160	9820	9820	9820	9820	101
343	20230828	150000	276649340	9810	9810	9810	9810	0
344	20230828	145900	276649340	9810	9810	9810	9810	0
345	20230828	145800	276649340	9810	9810	9810	9810	0
346	20230828	145700	276649340	9810	9810	9810	9810	0
347	20230828	145600	276649340	9810	9810	9810	9810	0
348	20230828	145500	276649340	9810	9810	9810	9810	15
349	20230828	145400	276502190	9820	9820	9820	9820	0
350	20230828	145300	276502190	9820	9810	9820	9810	510
351	20230828	145200	271494030	9820	9820	9820	9820	0
352	20230828	145100	271494030	9820	9820	9820	9820	0
353	20230828	145000	271494030	9820	9810	9820	9810	3
354	20230828	144900	271464590	9790	9800	9810	9790	55
355	20230828	144800	270926060	9810	9790	9810	9790	123
356	20230828	144700	269721850	9790	9790	9790	9790	0
357	20230828	144600	269721850	9790	9790	9790	9790	120
358	20230828	144500	268547050	9790	9790	9790	9790	0
359	20230828	144400	268547050	9790	9800	9800	9790	11
360	20230828	144300	268439300	9820	9820	9820	9820	0
361	20230828	144200	268439300	9820	9820	9820	9820	0
362	20230828	144100	268439300	9820	9820	9820	9820	20
363	20230828	144000	268242900	9820	9820	9820	9820	0
364	20230828	143900	268242900	9820	9820	9820	9820	0
365	20230828	143800	268242900	9820	9820	9820	9820	3
366	20230828	143700	268213440	9820	9820	9820	9820	0
367	20230828	143600	268213440	9820	9820	9820	9820	0
368	20230828	143500	268213440	9820	9820	9820	9820	0
369	20230828	143400	268213440	9820	9820	9820	9820	0
370	20230828	143300	268213440	9820	9820	9820	9820	2
371	20230828	143200	268193800	9820	9820	9820	9820	3
372	20230828	143100	268164340	9820	9820	9820	9820	0
373	20230828	143000	268164340	9820	9820	9820	9820	7
374	20230828	142900	268095600	9820	9820	9820	9820	1
375	20230828	142800	268085780	9820	9820	9820	9820	0
376	20230828	142700	268085780	9820	9820	9820	9820	10
377	20230828	142600	267987580	9820	9800	9820	9800	2
378	20230828	142500	267967960	9810	9810	9810	9810	0
379	20230828	142400	267967960	9810	9810	9810	9810	24
380	20230828	142300	267732520	9820	9800	9820	9800	20
381	20230828	142200	267536480	9800	9800	9800	9800	2
382	20230828	142100	267516880	9820	9820	9820	9820	0
383	20230828	142000	267516880	9820	9820	9820	9820	1
384	20230828	141900	267507060	9810	9810	9810	9810	2
385	20230828	141800	267487440	9820	9820	9820	9820	0
386	20230828	141700	267487440	9820	9820	9820	9820	501
387	20230828	141600	262567620	9800	9800	9800	9800	274
388	20230828	141500	259882420	9820	9820	9820	9820	0
389	20230828	141400	259882420	9820	9820	9820	9820	0
390	20230828	141300	259882420	9820	9820	9820	9820	10
391	20230828	141200	259784220	9820	9820	9820	9820	1
392	20230828	141100	259774400	9820	9820	9820	9820	10
393	20230828	141000	259676200	9820	9820	9820	9820	0
394	20230828	140900	259676200	9820	9820	9820	9820	0
395	20230828	140800	259676200	9820	9820	9820	9820	0
396	20230828	140700	259676200	9820	9800	9820	9800	101
397	20230828	140600	258686380	9820	9820	9820	9820	1
398	20230828	140500	258676560	9820	9820	9820	9800	621
399	20230828	140400	252587500	9820	9820	9820	9820	1
400	20230828	140300	252577680	9820	9820	9820	9820	1
401	20230828	140200	252567860	9820	9820	9820	9820	2
402	20230828	140100	252548220	9820	9810	9820	9810	6
403	20230828	140000	252489350	9810	9820	9820	9810	34
404	20230828	135900	252155770	9810	9810	9810	9810	3
405	20230828	135800	252126340	9830	9810	9830	9810	101
406	20230828	135700	251135510	9830	9830	9830	9830	2
407	20230828	135600	251115850	9830	9830	9830	9830	1
408	20230828	135500	251106020	9840	9840	9840	9840	0
409	20230828	135400	251106020	9840	9820	9840	9810	31
410	20230828	135300	250801710	9850	9850	9850	9850	0
411	20230828	135200	250801710	9850	9830	9850	9830	3
412	20230828	135100	250772200	9850	9840	9850	9840	4
413	20230828	135000	250732820	9850	9850	9850	9850	0
414	20230828	134900	250732820	9850	9820	9850	9820	54
415	20230828	134800	250202510	9820	9820	9820	9820	0
416	20230828	134700	250202510	9820	9820	9820	9820	57
417	20230828	134600	249642770	9820	9830	9830	9810	207
418	20230828	134500	247611570	9850	9850	9850	9850	11
419	20230828	134400	247503220	9860	9860	9860	9860	0
420	20230828	134300	247503220	9860	9860	9860	9860	0
421	20230828	134200	247503220	9860	9860	9860	9860	0
422	20230828	134100	247503220	9860	9860	9860	9860	0
423	20230828	134000	247503220	9860	9860	9860	9860	2
424	20230828	133900	247483500	9860	9860	9860	9860	1
425	20230828	133800	247473640	9860	9860	9860	9860	0
426	20230828	133700	247473640	9860	9820	9860	9820	22
427	20230828	133600	247257490	9810	9820	9820	9810	70
428	20230828	133500	246570680	9820	9840	9840	9820	804
429	20230828	133400	238670940	9840	9840	9840	9840	2
430	20230828	133300	238651260	9860	9850	9860	9850	3
431	20230828	133200	238621700	9870	9870	9870	9870	1
432	20230828	133100	238611830	9860	9860	9860	9860	44
433	20230828	133000	238177990	9870	9870	9870	9870	0
434	20230828	132900	238177990	9870	9870	9870	9870	1
435	20230828	132800	238168120	9870	9870	9870	9870	0
436	20230828	132700	238168120	9870	9870	9870	9870	0
437	20230828	132600	238168120	9870	9870	9870	9870	0
438	20230828	132500	238168120	9870	9870	9870	9870	0
439	20230828	132400	238168120	9870	9870	9870	9870	0
440	20230828	132300	238168120	9870	9870	9870	9870	1
441	20230828	132200	238158250	9870	9860	9870	9860	2
442	20230828	132100	238138520	9840	9870	9870	9840	10
443	20230828	132000	238040010	9840	9840	9840	9840	71
444	20230828	131900	237341370	9840	9840	9840	9840	0
445	20230828	131800	237341370	9840	9820	9840	9820	128
446	20230828	131700	236084390	9820	9820	9820	9820	0
447	20230828	131600	236084390	9820	9840	9840	9820	12
448	20230828	131500	235966510	9810	9810	9810	9810	210
449	20230828	131400	233906410	9820	9820	9820	9820	564
450	20230828	131300	228367930	9840	9840	9840	9840	0
451	20230828	131200	228367930	9840	9840	9840	9840	1
452	20230828	131100	228358090	9830	9840	9840	9830	39
453	20230828	131000	227974470	9840	9840	9840	9840	0
454	20230828	130900	227974470	9840	9840	9840	9840	0
455	20230828	130800	227974470	9840	9860	9860	9840	286
456	20230828	130700	225160030	9870	9870	9870	9870	0
457	20230828	130600	225160030	9870	9870	9870	9870	1
458	20230828	130500	225150160	9870	9870	9870	9870	0
459	20230828	130400	225150160	9870	9870	9870	9870	0
460	20230828	130300	225150160	9870	9870	9870	9870	0
461	20230828	130200	225150160	9870	9870	9870	9870	0
462	20230828	130100	225150160	9870	9870	9870	9870	0
463	20230828	130000	225150160	9870	9850	9870	9850	10
464	20230828	125900	225051640	9850	9850	9850	9850	91
465	20230828	125800	224155290	9870	9870	9870	9870	0
466	20230828	125700	224155290	9870	9850	9870	9850	12
467	20230828	125600	224036970	9870	9870	9870	9870	0
468	20230828	125500	224036970	9870	9870	9870	9870	1
469	20230828	125400	224027100	9860	9860	9860	9860	36
470	20230828	125300	223672140	9860	9860	9860	9860	1
471	20230828	125200	223662280	9860	9860	9860	9860	4
472	20230828	125100	223622840	9860	9860	9860	9850	105
473	20230828	125000	222587580	9860	9860	9860	9860	5
474	20230828	124900	222538280	9860	9860	9860	9860	3
475	20230828	124800	222508700	9860	9860	9860	9860	0
476	20230828	124700	222508700	9860	9850	9860	9850	4
477	20230828	124600	222469290	9840	9860	9860	9840	3
478	20230828	124500	222439750	9840	9850	9850	9840	5
479	20230828	124400	222390510	9850	9840	9850	9840	106
480	20230828	124300	221346500	9840	9840	9850	9840	10
481	20230828	124200	221248090	9850	9840	9850	9840	86
482	20230828	124100	220401800	9840	9840	9840	9840	1
483	20230828	124000	220391960	9840	9840	9840	9840	0
484	20230828	123900	220391960	9840	9830	9840	9830	3
485	20230828	123800	220362460	9840	9840	9840	9840	0
486	20230828	123700	220362460	9840	9840	9840	9840	0
487	20230828	123600	220362460	9840	9840	9840	9840	0
488	20230828	123500	220362460	9840	9820	9840	9820	54
489	20230828	123400	219832100	9840	9840	9840	9840	0
490	20230828	123300	219832100	9840	9840	9840	9840	1
491	20230828	123200	219822260	9840	9840	9840	9840	0
492	20230828	123100	219822260	9840	9840	9840	9840	0
493	20230828	123000	219822260	9840	9840	9840	9840	3
494	20230828	122900	219792740	9840	9830	9840	9830	20
495	20230828	122800	219596120	9830	9850	9850	9830	52
496	20230828	122700	219084940	9850	9840	9850	9840	3
497	20230828	122600	219055410	9850	9850	9850	9850	0
498	20230828	122500	219055410	9850	9850	9850	9850	0
499	20230828	122400	219055410	9850	9850	9850	9850	0
500	20230828	122300	219055410	9850	9850	9850	9850	0
501	20230828	122200	219055410	9850	9850	9850	9850	0
502	20230828	122100	219055410	9850	9830	9850	9820	19
503	20230828	122000	218868560	9840	9840	9840	9840	8
504	20230828	121900	218789840	9850	9860	9860	9840	119
505	20230828	121800	217617640	9840	9850	9850	9840	39
506	20230828	121700	217233500	9850	9840	9860	9840	3
507	20230828	121600	217203950	9860	9860	9860	9860	0
508	20230828	121500	217203950	9860	9860	9860	9860	0
509	20230828	121400	217203950	9860	9860	9860	9860	4
510	20230828	121300	217164510	9860	9860	9860	9860	0
511	20230828	121200	217164510	9860	9860	9860	9860	0
512	20230828	121100	217164510	9860	9860	9860	9860	0
513	20230828	121000	217164510	9860	9860	9860	9860	0
514	20230828	120900	217164510	9860	9860	9860	9860	0
515	20230828	120800	217164510	9860	9860	9860	9860	0
516	20230828	120700	217164510	9860	9860	9860	9860	0
517	20230828	120600	217164510	9860	9860	9860	9860	20
518	20230828	120500	216967310	9870	9870	9870	9870	0
519	20230828	120400	216967310	9870	9870	9870	9870	0
520	20230828	120300	216967310	9870	9870	9870	9870	0
521	20230828	120200	216967310	9870	9870	9870	9870	0
522	20230828	120100	216967310	9870	9870	9870	9870	0
523	20230828	120000	216967310	9870	9870	9870	9870	0
524	20230828	115900	216967310	9870	9870	9870	9870	0
525	20230828	115800	216967310	9870	9870	9870	9870	0
526	20230828	115700	216967310	9870	9870	9870	9870	0
527	20230828	115600	216967310	9870	9870	9870	9870	0
528	20230828	115500	216967310	9870	9870	9870	9870	0
529	20230828	115400	216967310	9870	9870	9870	9870	0
530	20230828	115300	216967310	9870	9870	9870	9870	0
531	20230828	115200	216967310	9870	9870	9870	9870	0
532	20230828	115100	216967310	9870	9870	9870	9870	0
533	20230828	115000	216967310	9870	9870	9870	9870	30
534	20230828	114900	216671210	9870	9870	9870	9870	0
535	20230828	114800	216671210	9870	9870	9870	9870	3
536	20230828	114700	216641600	9870	9850	9870	9850	5
537	20230828	114600	216592300	9810	9840	9840	9810	30
538	20230828	114500	216297830	9850	9850	9850	9850	1
539	20230828	114400	216287980	9870	9870	9870	9870	0
540	20230828	114300	216287980	9870	9870	9870	9870	0
541	20230828	114200	216287980	9870	9870	9870	9870	0
542	20230828	114100	216287980	9870	9870	9870	9870	0
543	20230828	114000	216287980	9870	9870	9870	9870	0
544	20230828	113900	216287980	9870	9870	9870	9870	1
545	20230828	113800	216278110	9830	9810	9830	9810	1011
546	20230828	113700	206346980	9830	9830	9830	9830	200
547	20230828	113600	204380980	9830	9830	9830	9830	0
548	20230828	113500	204380980	9830	9830	9830	9830	0
549	20230828	113400	204380980	9830	9830	9830	9830	0
550	20230828	113300	204380980	9830	9830	9830	9830	1
551	20230828	113200	204371150	9830	9830	9830	9830	0
552	20230828	113100	204371150	9830	9830	9830	9830	0
553	20230828	113000	204371150	9830	9830	9830	9830	0
554	20230828	112900	204371150	9830	9830	9830	9830	0
555	20230828	112800	204371150	9830	9830	9830	9830	0
556	20230828	112700	204371150	9830	9810	9830	9810	769
557	20230828	112600	196814120	9810	9810	9810	9810	0
558	20230828	112500	196814120	9810	9810	9810	9810	4
559	20230828	112400	196774880	9820	9820	9820	9820	4
560	20230828	112300	196735600	9820	9820	9820	9820	4
561	20230828	112200	196696320	9810	9810	9810	9810	6
562	20230828	112100	196637460	9820	9820	9820	9820	2
563	20230828	112000	196617820	9820	9820	9820	9820	12
564	20230828	111900	196499980	9830	9820	9830	9820	200
565	20230828	111800	194534990	9820	9820	9820	9820	610
566	20230828	111700	188544790	9820	9820	9820	9820	0
567	20230828	111600	188544790	9820	9810	9820	9810	201
568	20230828	111500	186572970	9810	9810	9810	9810	102
569	20230828	111400	185572350	9810	9810	9810	9810	0
570	20230828	111300	185572350	9810	9810	9810	9810	1
571	20230828	111200	185562540	9790	9790	9790	9790	101
572	20230828	111100	184573750	9790	9790	9790	9790	28
573	20230828	111000	184299630	9790	9790	9790	9790	50
574	20230828	110900	183810130	9820	9820	9820	9820	9
575	20230828	110800	183721750	9820	9820	9820	9820	5
576	20230828	110700	183672650	9830	9830	9830	9830	0
577	20230828	110600	183672650	9830	9830	9830	9830	0
578	20230828	110500	183672650	9830	9830	9830	9830	0
579	20230828	110400	183672650	9830	9830	9830	9830	0
580	20230828	110300	183672650	9830	9810	9830	9810	13
581	20230828	110200	183545030	9820	9810	9820	9810	4
582	20230828	110100	183505780	9830	9830	9830	9830	0
583	20230828	110000	183505780	9830	9820	9830	9820	100
584	20230828	105900	182523770	9830	9830	9830	9830	0
585	20230828	105800	182523770	9830	9830	9830	9830	0
586	20230828	105700	182523770	9830	9830	9830	9830	0
587	20230828	105600	182523770	9830	9830	9830	9830	1
588	20230828	105500	182513940	9830	9810	9830	9810	2
589	20230828	105400	182494300	9830	9830	9830	9830	0
590	20230828	105300	182494300	9830	9830	9830	9830	10
591	20230828	105200	182396000	9840	9800	9840	9800	279
592	20230828	105100	179661760	9800	9800	9800	9800	0
593	20230828	105000	179661760	9800	9800	9800	9800	4
594	20230828	104900	179622560	9800	9800	9800	9800	10
595	20230828	104800	179524560	9790	9790	9790	9790	0
596	20230828	104700	179524560	9790	9790	9790	9790	0
597	20230828	104600	179524560	9790	9790	9790	9790	0
598	20230828	104500	179524560	9790	9790	9790	9790	100
599	20230828	104400	178545560	9780	9780	9780	9780	92
600	20230828	104300	177645800	9780	9780	9780	9780	0
601	20230828	104200	177645800	9780	9780	9780	9780	1
602	20230828	104100	177636020	9780	9780	9780	9780	25
603	20230828	104000	177391520	9780	9770	9780	9770	5
604	20230828	103900	177342660	9750	9750	9750	9750	44
605	20230828	103800	176913660	9750	9750	9770	9750	42
606	20230828	103700	176504140	9750	9770	9770	9750	35
607	20230828	103600	176162690	9770	9770	9770	9770	40
608	20230828	103500	175771890	9770	9750	9770	9750	4
609	20230828	103400	175732830	9750	9770	9770	9750	37
610	20230828	103300	175371710	9770	9770	9770	9770	0
611	20230828	103200	175371710	9770	9770	9770	9770	0
612	20230828	103100	175371710	9770	9770	9770	9770	52
613	20230828	103000	174863670	9780	9780	9780	9780	1
614	20230828	102900	174853890	9780	9780	9780	9780	20
615	20230828	102800	174658290	9780	9790	9790	9780	44
616	20230828	102700	174227630	9790	9790	9790	9790	0
617	20230828	102600	174227630	9790	9790	9790	9790	0
618	20230828	102500	174227630	9790	9790	9790	9790	0
619	20230828	102400	174227630	9790	9790	9790	9790	0
620	20230828	102300	174227630	9790	9790	9790	9790	0
621	20230828	102200	174227630	9790	9790	9790	9790	0
622	20230828	102100	174227630	9790	9790	9790	9790	1
623	20230828	102000	174217840	9800	9800	9800	9800	0
624	20230828	101900	174217840	9800	9760	9800	9760	195
625	20230828	101800	172312970	9760	9760	9760	9760	1
626	20230828	101700	172303210	9760	9740	9760	9740	21
627	20230828	101600	172098650	9770	9770	9770	9770	0
628	20230828	101500	172098650	9770	9770	9770	9770	6
629	20230828	101400	172040030	9770	9770	9770	9770	0
630	20230828	101300	172040030	9770	9770	9770	9770	0
631	20230828	101200	172040030	9770	9770	9770	9770	4
632	20230828	101100	172000950	9740	9730	9740	9730	413
633	20230828	101000	167979730	9730	9700	9730	9700	41
634	20230828	100900	167581100	9700	9710	9710	9700	609
635	20230828	100800	161673450	9730	9710	9730	9710	104
636	20230828	100700	160663590	9710	9730	9730	9710	4
637	20230828	100600	160624690	9700	9720	9730	9700	857
638	20230828	100500	152303800	9720	9720	9720	9720	1
639	20230828	100400	152294080	9720	9740	9740	9720	177
640	20230828	100300	150571820	9740	9770	9770	9740	36
641	20230828	100200	150220990	9780	9780	9780	9780	1
642	20230828	100100	150211210	9780	9780	9780	9780	1
643	20230828	100000	150201430	9780	9780	9780	9780	2
644	20230828	095900	150181870	9790	9790	9790	9790	0
645	20230828	095800	150181870	9790	9790	9790	9790	0
646	20230828	095700	150181870	9790	9780	9790	9780	4
647	20230828	095600	150142740	9790	9790	9790	9790	101
648	20230828	095500	149153950	9790	9790	9790	9790	0
649	20230828	095400	149153950	9790	9790	9790	9790	3
650	20230828	095300	149124580	9790	9790	9790	9790	0
651	20230828	095200	149124580	9790	9750	9790	9750	208
652	20230828	095100	147096540	9750	9750	9750	9750	201
653	20230828	095000	145136790	9730	9730	9730	9730	2
654	20230828	094900	145117330	9750	9720	9750	9710	842
655	20230828	094800	136940290	9710	9750	9750	9710	621
656	20230828	094700	130890730	9750	9780	9780	9710	3529
657	20230828	094600	96471980	9800	9800	9800	9800	0
658	20230828	094500	96471980	9800	9800	9800	9800	53
659	20230828	094400	95952580	9800	9800	9800	9800	48
660	20230828	094300	95482180	9800	9780	9800	9780	41
661	20230828	094200	95081180	9800	9790	9800	9780	101
662	20230828	094100	94092610	9800	9810	9810	9800	19
663	20230828	094000	93906270	9810	9810	9810	9810	12
664	20230828	093900	93788550	9810	9800	9810	9800	154
665	20230828	093800	92279310	9800	9800	9800	9800	0
666	20230828	093700	92279310	9800	9800	9800	9800	172
667	20230828	093600	90593710	9800	9790	9800	9790	13
668	20230828	093500	90466350	9780	9780	9780	9780	274
669	20230828	093400	87786630	9800	9810	9810	9790	1860
670	20230828	093300	69576980	9830	9830	9830	9830	2
671	20230828	093200	69557320	9840	9830	9840	9830	160
672	20230828	093100	67982930	9840	9810	9840	9810	115
673	20230828	093000	66854720	9810	9840	9840	9800	392
674	20230828	092900	63011570	9840	9840	9840	9840	10
675	20230828	092800	62913170	9840	9850	9850	9840	30
676	20230828	092700	62617870	9850	9850	9850	9850	2
677	20230828	092600	62598170	9800	9810	9810	9800	734
678	20230828	092500	55403840	9850	9850	9850	9810	122
679	20230828	092400	54206340	9810	9850	9850	9810	323
680	20230828	092300	51030990	9880	9880	9880	9880	1
681	20230828	092200	51021110	9880	9880	9880	9880	0
682	20230828	092100	51021110	9880	9880	9880	9880	0
683	20230828	092000	51021110	9880	9870	9880	9870	202
684	20230828	091900	49027350	9870	9870	9870	9870	3
685	20230828	091800	48997740	9880	9880	9890	9880	102
686	20230828	091700	47989970	9860	9860	9860	9860	40
687	20230828	091600	47595570	9860	9860	9860	9860	5
688	20230828	091500	47546270	9860	9860	9860	9860	8
689	20230828	091400	47467390	9860	9860	9860	9860	0
690	20230828	091300	47467390	9860	9860	9860	9820	43
691	20230828	091200	47043650	9860	9830	9860	9830	22
692	20230828	091100	46827360	9870	9890	9890	9750	1090
693	20230828	091000	36157150	9890	9890	9890	9810	542
694	20230828	090900	30822120	9890	9870	9890	9870	6
695	20230828	090800	30762880	9870	9900	9900	9870	906
696	20230828	090700	21800900	9910	9940	9940	9900	1369
697	20230828	090600	8237390	9920	9950	9950	9920	276
698	20230828	090500	5496470	10000	10000	10000	10000	120
699	20230828	090400	4296470	9980	10000	10000	9980	105
700	20230828	090300	3247450	9980	9980	9990	9980	125
701	20230828	090200	1999270	9990	9970	9990	9970	3
702	20230828	090100	1969320	9960	9960	9960	9960	71
703	20230828	090000	1262160	9910	9860	9910	9860	128