KissMeData/072990/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	193700	306082180	8680	8680	8680	8680	365
3	20230829	193600	306082180	8680	8680	8680	8680	0
4	20230829	193500	306082180	8680	8680	8680	8680	0
5	20230829	193400	306082180	8680	8680	8680	8680	0
6	20230829	193300	306082180	8680	8680	8680	8680	0
7	20230829	193200	306082180	8680	8680	8680	8680	0
8	20230829	193100	306082180	8680	8680	8680	8680	0
9	20230829	193000	306082180	8680	8680	8680	8680	0
10	20230829	192900	306082180	8680	8680	8680	8680	0
11	20230829	192800	306082180	8680	8680	8680	8680	0
12	20230829	192700	306082180	8680	8680	8680	8680	0
13	20230829	192600	306082180	8680	8680	8680	8680	0
14	20230829	192500	306082180	8680	8680	8680	8680	0
15	20230829	192400	306082180	8680	8680	8680	8680	0
16	20230829	192300	306082180	8680	8680	8680	8680	0
17	20230829	192200	306082180	8680	8680	8680	8680	0
18	20230829	192100	306082180	8680	8680	8680	8680	0
19	20230829	192000	306082180	8680	8680	8680	8680	0
20	20230829	191900	306082180	8680	8680	8680	8680	0
21	20230829	191800	306082180	8680	8680	8680	8680	0
22	20230829	191700	306082180	8680	8680	8680	8680	0
23	20230829	191600	306082180	8680	8680	8680	8680	0
24	20230829	191500	306082180	8680	8680	8680	8680	0
25	20230829	191400	306082180	8680	8680	8680	8680	0
26	20230829	191300	306082180	8680	8680	8680	8680	0
27	20230829	191200	306082180	8680	8680	8680	8680	0
28	20230829	191100	306082180	8680	8680	8680	8680	0
29	20230829	191000	306082180	8680	8680	8680	8680	0
30	20230829	190900	306082180	8680	8680	8680	8680	0
31	20230829	190800	306082180	8680	8680	8680	8680	0
32	20230829	190700	306082180	8680	8680	8680	8680	365
33	20230829	190600	306082180	8680	8680	8680	8680	0
34	20230829	190500	306082180	8680	8680	8680	8680	0
35	20230829	190400	306082180	8680	8680	8680	8680	0
36	20230829	190300	306082180	8680	8680	8680	8680	0
37	20230829	190200	306082180	8680	8680	8680	8680	0
38	20230829	190100	306082180	8680	8680	8680	8680	0
39	20230829	190000	306082180	8680	8680	8680	8680	0
40	20230829	185900	306082180	8680	8680	8680	8680	0
41	20230829	185800	306082180	8680	8680	8680	8680	0
42	20230829	185700	306082180	8680	8680	8680	8680	0
43	20230829	185600	306082180	8680	8680	8680	8680	0
44	20230829	185500	306082180	8680	8680	8680	8680	0
45	20230829	185400	306082180	8680	8680	8680	8680	0
46	20230829	185300	306082180	8680	8680	8680	8680	0
47	20230829	185200	306082180	8680	8680	8680	8680	0
48	20230829	185100	306082180	8680	8680	8680	8680	0
49	20230829	185000	306082180	8680	8680	8680	8680	0
50	20230829	184900	306082180	8680	8680	8680	8680	0
51	20230829	184800	306082180	8680	8680	8680	8680	0
52	20230829	184700	306082180	8680	8680	8680	8680	0
53	20230829	184600	306082180	8680	8680	8680	8680	0
54	20230829	184500	306082180	8680	8680	8680	8680	0
55	20230829	184400	306082180	8680	8680	8680	8680	0
56	20230829	184300	306082180	8680	8680	8680	8680	0
57	20230829	184200	306082180	8680	8680	8680	8680	0
58	20230829	184100	306082180	8680	8680	8680	8680	0
59	20230829	184000	306082180	8680	8680	8680	8680	0
60	20230829	183900	306082180	8680	8680	8680	8680	0
61	20230829	183800	306082180	8680	8680	8680	8680	0
62	20230829	183700	306082180	8680	8680	8680	8680	365
63	20230829	183600	306082180	8680	8680	8680	8680	0
64	20230829	183500	306082180	8680	8680	8680	8680	0
65	20230829	183400	306082180	8680	8680	8680	8680	0
66	20230829	183300	306082180	8680	8680	8680	8680	0
67	20230829	183200	306082180	8680	8680	8680	8680	0
68	20230829	183100	306082180	8680	8680	8680	8680	0
69	20230829	183000	306082180	8680	8680	8680	8680	0
70	20230829	182900	306082180	8680	8680	8680	8680	0
71	20230829	182800	306082180	8680	8680	8680	8680	0
72	20230829	182700	306082180	8680	8680	8680	8680	0
73	20230829	182600	306082180	8680	8680	8680	8680	0
74	20230829	182500	306082180	8680	8680	8680	8680	0
75	20230829	182400	306082180	8680	8680	8680	8680	0
76	20230829	182300	306082180	8680	8680	8680	8680	0
77	20230829	182200	306082180	8680	8680	8680	8680	0
78	20230829	182100	306082180	8680	8680	8680	8680	0
79	20230829	182000	306082180	8680	8680	8680	8680	0
80	20230829	181900	306082180	8680	8680	8680	8680	0
81	20230829	181800	306082180	8680	8680	8680	8680	0
82	20230829	181700	306082180	8680	8680	8680	8680	0
83	20230829	181600	306082180	8680	8680	8680	8680	0
84	20230829	181500	306082180	8680	8680	8680	8680	0
85	20230829	181400	306082180	8680	8680	8680	8680	0
86	20230829	181300	306082180	8680	8680	8680	8680	0
87	20230829	181200	306082180	8680	8680	8680	8680	0
88	20230829	181100	306082180	8680	8680	8680	8680	0
89	20230829	181000	306082180	8680	8680	8680	8680	0
90	20230829	180900	306082180	8680	8680	8680	8680	0
91	20230829	180800	306082180	8680	8680	8680	8680	0
92	20230829	180700	306082180	8680	8680	8680	8680	365
93	20230829	180600	306082180	8680	8680	8680	8680	0
94	20230829	180500	306082180	8680	8680	8680	8680	0
95	20230829	180400	306082180	8680	8680	8680	8680	0
96	20230829	180300	306082180	8680	8680	8680	8680	0
97	20230829	180200	306082180	8680	8680	8680	8680	0
98	20230829	180100	306082180	8680	8680	8680	8680	0
99	20230829	180000	306082180	8680	8680	8680	8680	0
100	20230829	175900	306082180	8680	8680	8680	8680	0
101	20230829	175800	306082180	8680	8680	8680	8680	0
102	20230829	175700	306082180	8680	8680	8680	8680	0
103	20230829	175600	306082180	8680	8680	8680	8680	0
104	20230829	175500	306082180	8680	8680	8680	8680	0
105	20230829	175400	306082180	8680	8680	8680	8680	0
106	20230829	175300	306082180	8680	8680	8680	8680	0
107	20230829	175200	306082180	8680	8680	8680	8680	0
108	20230829	175100	306082180	8680	8680	8680	8680	0
109	20230829	175000	306082180	8680	8680	8680	8680	0
110	20230829	174900	306082180	8680	8680	8680	8680	0
111	20230829	174800	306082180	8680	8680	8680	8680	0
112	20230829	174700	306082180	8680	8680	8680	8680	0
113	20230829	174600	306082180	8680	8680	8680	8680	0
114	20230829	174500	306082180	8680	8680	8680	8680	0
115	20230829	174400	306082180	8680	8680	8680	8680	0
116	20230829	174300	306082180	8680	8680	8680	8680	0
117	20230829	174200	306082180	8680	8680	8680	8680	0
118	20230829	174100	306082180	8680	8680	8680	8680	0
119	20230829	174000	306082180	8680	8680	8680	8680	0
120	20230829	173900	306082180	8680	8680	8680	8680	0
121	20230829	173800	306082180	8680	8680	8680	8680	0
122	20230829	173700	306082180	8680	8680	8680	8680	365
123	20230829	173600	306082180	8680	8680	8680	8680	0
124	20230829	173500	306082180	8680	8680	8680	8680	0
125	20230829	173400	306082180	8680	8680	8680	8680	0
126	20230829	173300	306082180	8680	8680	8680	8680	0
127	20230829	173200	306082180	8680	8680	8680	8680	0
128	20230829	173100	306082180	8680	8680	8680	8680	0
129	20230829	173000	306082180	8680	8680	8680	8680	0
130	20230829	172900	306082180	8680	8680	8680	8680	0
131	20230829	172800	306082180	8680	8680	8680	8680	0
132	20230829	172700	306082180	8680	8680	8680	8680	0
133	20230829	172600	306082180	8680	8680	8680	8680	0
134	20230829	172500	306082180	8680	8680	8680	8680	0
135	20230829	172400	306082180	8680	8680	8680	8680	0
136	20230829	172300	306082180	8680	8680	8680	8680	0
137	20230829	172200	306082180	8680	8680	8680	8680	0
138	20230829	172100	306082180	8680	8680	8680	8680	0
139	20230829	172000	306082180	8680	8680	8680	8680	0
140	20230829	171900	306082180	8680	8680	8680	8680	0
141	20230829	171800	306082180	8680	8680	8680	8680	0
142	20230829	171700	306082180	8680	8680	8680	8680	0
143	20230829	171600	306082180	8680	8680	8680	8680	0
144	20230829	171500	306082180	8680	8680	8680	8680	0
145	20230829	171400	306082180	8680	8680	8680	8680	0
146	20230829	171300	306082180	8680	8680	8680	8680	0
147	20230829	171200	306082180	8680	8680	8680	8680	0
148	20230829	171100	306082180	8680	8680	8680	8680	0
149	20230829	171000	306082180	8680	8680	8680	8680	0
150	20230829	170900	306082180	8680	8680	8680	8680	0
151	20230829	170800	306082180	8680	8680	8680	8680	0
152	20230829	170700	306082180	8680	8680	8680	8680	365
153	20230829	170600	306082180	8680	8680	8680	8680	0
154	20230829	170500	306082180	8680	8680	8680	8680	0
155	20230829	170400	306082180	8680	8680	8680	8680	0
156	20230829	170300	306082180	8680	8680	8680	8680	0
157	20230829	170200	306082180	8680	8680	8680	8680	0
158	20230829	170100	306082180	8680	8680	8680	8680	0
159	20230829	170000	306082180	8680	8680	8680	8680	0
160	20230829	165900	306082180	8680	8680	8680	8680	0
161	20230829	165800	306082180	8680	8680	8680	8680	0
162	20230829	165700	306082180	8680	8680	8680	8680	0
163	20230829	165600	306082180	8680	8680	8680	8680	0
164	20230829	165500	306082180	8680	8680	8680	8680	0
165	20230829	165400	306082180	8680	8680	8680	8680	0
166	20230829	165300	306082180	8680	8680	8680	8680	0
167	20230829	165200	306082180	8680	8680	8680	8680	0
168	20230829	165100	306082180	8680	8680	8680	8680	0
169	20230829	165000	306082180	8680	8680	8680	8680	0
170	20230829	164900	306082180	8680	8680	8680	8680	0
171	20230829	164800	306082180	8680	8680	8680	8680	0
172	20230829	164700	306082180	8680	8680	8680	8680	0
173	20230829	164600	306082180	8680	8680	8680	8680	0
174	20230829	164500	306082180	8680	8680	8680	8680	0
175	20230829	164400	306082180	8680	8680	8680	8680	0
176	20230829	164300	306082180	8680	8680	8680	8680	0
177	20230829	164200	306082180	8680	8680	8680	8680	0
178	20230829	164100	306082180	8680	8680	8680	8680	0
179	20230829	164000	306082180	8680	8680	8680	8680	0
180	20230829	163900	306082180	8680	8680	8680	8680	0
181	20230829	163800	306082180	8680	8680	8680	8680	0
182	20230829	163700	306082180	8680	8680	8680	8680	365
183	20230829	163600	306082180	8680	8680	8680	8680	0
184	20230829	163500	306082180	8680	8680	8680	8680	0
185	20230829	163400	306082180	8680	8680	8680	8680	0
186	20230829	163300	306082180	8680	8680	8680	8680	0
187	20230829	163200	306082180	8680	8680	8680	8680	0
188	20230829	163100	306082180	8680	8680	8680	8680	0
189	20230829	163000	306082180	8680	8680	8680	8680	0
190	20230829	162900	306082180	8680	8680	8680	8680	0
191	20230829	162800	306082180	8680	8680	8680	8680	0
192	20230829	162700	306082180	8680	8680	8680	8680	0
193	20230829	162600	306082180	8680	8680	8680	8680	0
194	20230829	162500	306082180	8680	8680	8680	8680	0
195	20230829	162400	306082180	8680	8680	8680	8680	0
196	20230829	162300	306082180	8680	8680	8680	8680	0
197	20230829	162200	306082180	8680	8680	8680	8680	0
198	20230829	162100	306082180	8680	8680	8680	8680	0
199	20230829	162000	306082180	8680	8680	8680	8680	0
200	20230829	161900	306082180	8680	8680	8680	8680	0
201	20230829	161800	306082180	8680	8680	8680	8680	0
202	20230829	161700	306082180	8680	8680	8680	8680	0
203	20230829	161600	306082180	8680	8680	8680	8680	0
204	20230829	161500	306082180	8680	8680	8680	8680	0
205	20230829	161400	306082180	8680	8680	8680	8680	0
206	20230829	161300	306082180	8680	8680	8680	8680	0
207	20230829	161200	306082180	8680	8680	8680	8680	0
208	20230829	161100	306082180	8680	8680	8680	8680	0
209	20230829	161000	306082180	8680	8680	8680	8680	0
210	20230829	160900	306082180	8680	8680	8680	8680	0
211	20230829	160800	306082180	8680	8680	8680	8680	0
212	20230829	160700	306082180	8680	8680	8680	8680	365
213	20230829	160600	306082180	8680	8680	8680	8680	0
214	20230829	160500	306082180	8680	8680	8680	8680	0
215	20230829	160400	306082180	8680	8680	8680	8680	0
216	20230829	160300	306082180	8680	8680	8680	8680	0
217	20230829	160200	306082180	8680	8680	8680	8680	0
218	20230829	160100	306082180	8680	8680	8680	8680	0
219	20230829	160000	306082180	8680	8680	8680	8680	0
220	20230829	155900	306082180	8680	8680	8680	8680	0
221	20230829	155800	306082180	8680	8680	8680	8680	0
222	20230829	155700	306082180	8680	8680	8680	8680	0
223	20230829	155600	306082180	8680	8680	8680	8680	0
224	20230829	155500	306082180	8680	8680	8680	8680	0
225	20230829	155400	306082180	8680	8680	8680	8680	0
226	20230829	155300	306082180	8680	8680	8680	8680	0
227	20230829	155200	306082180	8680	8680	8680	8680	0
228	20230829	155100	306082180	8680	8680	8680	8680	0
229	20230829	155000	306082180	8680	8680	8680	8680	0
230	20230829	154900	306082180	8680	8680	8680	8680	0
231	20230829	154800	306082180	8680	8680	8680	8680	0
232	20230829	154700	306082180	8680	8680	8680	8680	0
233	20230829	154600	306082180	8680	8680	8680	8680	0
234	20230829	154500	306082180	8680	8680	8680	8680	0
235	20230829	154400	306082180	8680	8680	8680	8680	0
236	20230829	154300	306082180	8680	8680	8680	8680	0
237	20230829	154200	306082180	8680	8680	8680	8680	0
238	20230829	154100	306082180	8680	8680	8680	8680	0
239	20230829	154000	306082180	8680	8680	8680	8680	0
240	20230829	153900	306082180	8680	8680	8680	8680	0
241	20230829	153800	306082180	8680	8680	8680	8680	0
242	20230829	153700	306082180	8680	8680	8680	8680	365
243	20230829	153600	306082180	8680	8680	8680	8680	0
244	20230829	153500	306082180	8680	8680	8680	8680	0
245	20230829	153400	306082180	8680	8680	8680	8680	0
246	20230829	153300	306082180	8680	8680	8680	8680	0
247	20230829	153200	306082180	8680	8680	8680	8680	0
248	20230829	153100	306082180	8680	8680	8680	8680	0
249	20230829	153000	306082180	8680	8680	8680	8680	365
250	20230829	152900	302913980	8680	8680	8680	8680	0
251	20230829	152800	302913980	8680	8680	8680	8680	0
252	20230829	152700	302913980	8680	8680	8680	8680	0
253	20230829	152600	302913980	8680	8680	8680	8680	0
254	20230829	152500	302913980	8680	8680	8680	8680	0
255	20230829	152400	302913980	8680	8680	8680	8680	0
256	20230829	152300	302913980	8680	8680	8680	8680	0
257	20230829	152200	302913980	8680	8680	8680	8680	0
258	20230829	152100	302913980	8680	8680	8680	8680	0
259	20230829	152000	302913980	8680	8680	8680	8680	0
260	20230829	151900	302913980	8680	8680	8680	8680	0
261	20230829	151800	302913980	8680	8680	8680	8680	9
262	20230829	151700	302835860	8680	8680	8680	8680	106
263	20230829	151600	301915780	8680	8680	8680	8680	50
264	20230829	151500	301481780	8680	8680	8680	8680	204
265	20230829	151400	299711060	8680	8670	8680	8670	11
266	20230829	151300	299615680	8680	8680	8680	8680	18
267	20230829	151200	299459440	8680	8680	8680	8680	6
268	20230829	151100	299407360	8680	8680	8680	8680	0
269	20230829	151000	299407360	8680	8680	8680	8680	587
270	20230829	150900	294312200	8680	8680	8680	8680	0
271	20230829	150800	294312200	8680	8730	8730	8680	814
272	20230829	150700	287220310	8740	8740	8740	8740	1
273	20230829	150600	287211570	8730	8730	8730	8730	0
274	20230829	150500	287211570	8730	8730	8730	8730	9
275	20230829	150400	287133000	8730	8740	8740	8730	371
276	20230829	150300	283892660	8760	8760	8760	8760	0
277	20230829	150200	283892660	8760	8760	8760	8760	26
278	20230829	150100	283664900	8760	8760	8760	8760	4
279	20230829	150000	283629860	8740	8740	8740	8740	0
280	20230829	145900	283629860	8740	8750	8750	8740	60
281	20230829	145800	283105450	8760	8750	8760	8750	10
282	20230829	145700	283017860	8750	8760	8760	8750	14
283	20230829	145600	282895320	8770	8770	8770	8770	1
284	20230829	145500	282886550	8770	8770	8770	8770	85
285	20230829	145400	282141100	8760	8760	8760	8760	35
286	20230829	145300	281834500	8770	8760	8770	8760	105
287	20230829	145200	280914650	8760	8760	8760	8760	10
288	20230829	145100	280827050	8760	8770	8770	8760	21
289	20230829	145000	280643080	8770	8770	8770	8770	5
290	20230829	144900	280599230	8760	8760	8760	8760	0
291	20230829	144800	280599230	8760	8760	8760	8760	144
292	20230829	144700	279337790	8760	8760	8760	8760	5
293	20230829	144600	279293990	8770	8760	8770	8760	112
294	20230829	144500	278312470	8760	8760	8760	8760	10
295	20230829	144400	278224870	8770	8770	8770	8770	0
296	20230829	144300	278224870	8770	8770	8770	8770	0
297	20230829	144200	278224870	8770	8770	8770	8770	0
298	20230829	144100	278224870	8770	8770	8770	8770	10
299	20230829	144000	278137170	8770	8770	8770	8770	0
300	20230829	143900	278137170	8770	8770	8770	8770	1
301	20230829	143800	278128400	8760	8760	8760	8760	3
302	20230829	143700	278102120	8770	8760	8770	8760	140
303	20230829	143600	276874370	8770	8770	8770	8770	0
304	20230829	143500	276874370	8770	8770	8770	8770	0
305	20230829	143400	276874370	8770	8770	8770	8770	0
306	20230829	143300	276874370	8770	8770	8770	8770	10
307	20230829	143200	276786670	8770	8760	8770	8760	113
308	20230829	143100	275796770	8760	8760	8760	8760	10
309	20230829	143000	275709170	8760	8760	8760	8760	0
310	20230829	142900	275709170	8760	8770	8770	8760	103
311	20230829	142800	274805890	8770	8770	8770	8770	5
312	20230829	142700	274762040	8780	8780	8780	8780	0
313	20230829	142600	274762040	8780	8770	8780	8770	103
314	20230829	142500	273858460	8780	8780	8780	8780	0
315	20230829	142400	273858460	8780	8780	8780	8780	0
316	20230829	142300	273858460	8780	8770	8780	8770	106
317	20230829	142200	272928830	8770	8770	8770	8770	110
318	20230829	142100	271964130	8770	8770	8770	8770	111
319	20230829	142000	270990660	8740	8740	8740	8740	6
320	20230829	141900	270938220	8730	8740	8740	8730	294
321	20230829	141800	268371540	8740	8740	8740	8740	1
322	20230829	141700	268362800	8730	8730	8730	8730	99
323	20230829	141600	267498530	8730	8730	8730	8730	14
324	20230829	141500	267376310	8730	8730	8730	8730	0
325	20230829	141400	267376310	8730	8710	8730	8710	241
326	20230829	141300	265273960	8710	8680	8710	8680	4
327	20230829	141200	265239210	8680	8690	8690	8680	33
328	20230829	141100	264952670	8710	8710	8710	8710	110
329	20230829	141000	263994570	8710	8710	8710	8710	10
330	20230829	140900	263907470	8710	8710	8710	8710	24
331	20230829	140800	263698430	8680	8680	8680	8680	0
332	20230829	140700	263698430	8680	8680	8680	8680	0
333	20230829	140600	263698430	8680	8680	8680	8680	0
334	20230829	140500	263698430	8680	8680	8680	8680	0
335	20230829	140400	263698430	8680	8680	8680	8680	0
336	20230829	140300	263698430	8680	8680	8680	8680	0
337	20230829	140200	263698430	8680	8730	8730	8680	323
338	20230829	140100	260878890	8730	8730	8730	8730	1
339	20230829	140000	260870160	8730	8730	8730	8730	1
340	20230829	135900	260861430	8670	8730	8730	8670	1995
341	20230829	135800	243506110	8730	8730	8730	8730	3
342	20230829	135700	243479920	8720	8720	8720	8720	0
343	20230829	135600	243479920	8720	8720	8720	8720	0
344	20230829	135500	243479920	8720	8720	8720	8720	12
345	20230829	135400	243375280	8750	8750	8750	8750	79
346	20230829	135300	242684030	8750	8750	8750	8750	33
347	20230829	135200	242395280	8750	8750	8750	8750	0
348	20230829	135100	242395280	8750	8750	8750	8750	104
349	20230829	135000	241485280	8750	8750	8750	8750	12
350	20230829	134900	241380280	8750	8750	8750	8750	0
351	20230829	134800	241380280	8750	8750	8750	8750	6
352	20230829	134700	241327780	8760	8760	8760	8760	119
353	20230829	134600	240285340	8760	8760	8760	8760	0
354	20230829	134500	240285340	8760	8760	8760	8760	0
355	20230829	134400	240285340	8760	8760	8760	8760	121
356	20230829	134300	239225380	8760	8760	8760	8760	2
357	20230829	134200	239207860	8750	8750	8750	8750	40
358	20230829	134100	238857860	8750	8750	8750	8750	76
359	20230829	134000	238192860	8750	8750	8750	8750	0
360	20230829	133900	238192860	8750	8750	8750	8750	0
361	20230829	133800	238192860	8750	8750	8750	8750	124
362	20230829	133700	237107860	8750	8750	8750	8750	5
363	20230829	133600	237064110	8760	8760	8760	8760	0
364	20230829	133500	237064110	8760	8760	8760	8760	4
365	20230829	133400	237029070	8710	8710	8710	8710	29
366	20230829	133300	236776480	8710	8740	8740	8710	193
367	20230829	133200	235094190	8740	8740	8740	8740	400
368	20230829	133100	231598190	8740	8740	8740	8740	0
369	20230829	133000	231598190	8740	8760	8760	8740	58
370	20230829	132900	231090890	8740	8740	8740	8740	0
371	20230829	132800	231090890	8740	8740	8740	8740	20
372	20230829	132700	230916090	8740	8740	8740	8740	1
373	20230829	132600	230907350	8760	8740	8760	8740	166
374	20230829	132500	229455710	8740	8740	8740	8740	1
375	20230829	132400	229446970	8740	8740	8740	8740	40
376	20230829	132300	229097370	8740	8740	8760	8740	111
377	20230829	132200	228127030	8740	8760	8760	8740	124
378	20230829	132100	227040970	8770	8770	8770	8770	351
379	20230829	132000	223962700	8770	8770	8770	8770	91
380	20230829	131900	223164630	8770	8770	8770	8770	0
381	20230829	131800	223164630	8770	8770	8770	8770	104
382	20230829	131700	222252550	8790	8770	8790	8770	539
383	20230829	131600	217517320	8770	8770	8770	8770	23
384	20230829	131500	217315610	8770	8770	8770	8770	22
385	20230829	131400	217122670	8770	8770	8770	8770	133
386	20230829	131300	215956260	8770	8760	8770	8760	2
387	20230829	131200	215938730	8760	8760	8760	8760	11
388	20230829	131100	215842370	8760	8770	8770	8760	70
389	20230829	131000	215228600	8760	8760	8760	8760	40
390	20230829	130900	214878200	8770	8770	8770	8770	0
391	20230829	130800	214878200	8770	8750	8770	8750	299
392	20230829	130700	212257610	8760	8760	8760	8760	0
393	20230829	130600	212257610	8760	8760	8760	8760	149
394	20230829	130500	210952370	8760	8760	8760	8760	0
395	20230829	130400	210952370	8760	8760	8760	8760	0
396	20230829	130300	210952370	8760	8760	8760	8760	0
397	20230829	130200	210952370	8760	8740	8760	8710	260
398	20230829	130100	208676330	8750	8750	8750	8750	0
399	20230829	130000	208676330	8750	8750	8750	8750	0
400	20230829	125900	208676330	8750	8750	8750	8750	73
401	20230829	125800	208037580	8760	8720	8760	8720	636
402	20230829	125700	202473690	8720	8720	8720	8720	48
403	20230829	125600	202055130	8730	8730	8730	8730	0
404	20230829	125500	202055130	8730	8730	8730	8730	0
405	20230829	125400	202055130	8730	8730	8730	8730	0
406	20230829	125300	202055130	8730	8730	8730	8730	5
407	20230829	125200	202011480	8740	8730	8740	8720	404
408	20230829	125100	198483140	8720	8690	8720	8690	934
409	20230829	125000	190346350	8660	8680	8680	8660	26
410	20230829	124900	190121160	8690	8690	8690	8690	0
411	20230829	124800	190121160	8690	8690	8690	8690	0
412	20230829	124700	190121160	8690	8690	8690	8690	0
413	20230829	124600	190121160	8690	8690	8690	8690	0
414	20230829	124500	190121160	8690	8690	8690	8690	2
415	20230829	124400	190103780	8690	8690	8690	8690	1
416	20230829	124300	190095090	8660	8660	8660	8660	0
417	20230829	124200	190095090	8660	8660	8660	8660	0
418	20230829	124100	190095090	8660	8660	8660	8660	0
419	20230829	124000	190095090	8660	8670	8670	8660	130
420	20230829	123900	188968550	8710	8710	8710	8710	0
421	20230829	123800	188968550	8710	8710	8710	8710	0
422	20230829	123700	188968550	8710	8710	8710	8710	0
423	20230829	123600	188968550	8710	8710	8710	8710	0
424	20230829	123500	188968550	8710	8710	8710	8710	0
425	20230829	123400	188968550	8710	8710	8710	8710	0
426	20230829	123300	188968550	8710	8700	8710	8700	10
427	20230829	123200	188881520	8690	8680	8690	8670	582
428	20230829	123100	183830520	8690	8700	8700	8690	504
429	20230829	123000	179450700	8700	8700	8700	8700	121
430	20230829	122900	178398000	8700	8700	8700	8700	0
431	20230829	122800	178398000	8700	8700	8700	8700	0
432	20230829	122700	178398000	8700	8700	8700	8700	3
433	20230829	122600	178371900	8710	8710	8710	8710	0
434	20230829	122500	178371900	8710	8710	8710	8710	10
435	20230829	122400	178284800	8710	8710	8710	8710	0
436	20230829	122300	178284800	8710	8710	8710	8710	0
437	20230829	122200	178284800	8710	8710	8710	8710	0
438	20230829	122100	178284800	8710	8710	8710	8710	2
439	20230829	122000	178267380	8690	8690	8690	8690	0
440	20230829	121900	178267380	8690	8690	8690	8690	5
441	20230829	121800	178223930	8690	8690	8690	8690	0
442	20230829	121700	178223930	8690	8690	8690	8690	0
443	20230829	121600	178223930	8690	8690	8690	8690	1
444	20230829	121500	178215240	8690	8690	8690	8690	5
445	20230829	121400	178171790	8690	8690	8690	8690	50
446	20230829	121300	177737290	8690	8690	8690	8690	0
447	20230829	121200	177737290	8690	8690	8690	8690	0
448	20230829	121100	177737290	8690	8690	8690	8690	50
449	20230829	121000	177302790	8690	8690	8690	8690	0
450	20230829	120900	177302790	8690	8700	8700	8690	3
451	20230829	120800	177276700	8690	8690	8690	8690	4
452	20230829	120700	177241940	8690	8690	8690	8690	5
453	20230829	120600	177198490	8720	8720	8720	8720	0
454	20230829	120500	177198490	8720	8720	8720	8720	0
455	20230829	120400	177198490	8720	8720	8720	8720	100
456	20230829	120300	176326490	8690	8690	8690	8690	0
457	20230829	120200	176326490	8690	8690	8690	8690	10
458	20230829	120100	176239590	8720	8720	8720	8720	0
459	20230829	120000	176239590	8720	8720	8720	8720	0
460	20230829	115900	176239590	8720	8720	8720	8720	0
461	20230829	115800	176239590	8720	8720	8720	8720	0
462	20230829	115700	176239590	8720	8720	8720	8720	0
463	20230829	115600	176239590	8720	8720	8720	8720	0
464	20230829	115500	176239590	8720	8720	8720	8720	30
465	20230829	115400	175977990	8720	8720	8720	8710	25
466	20230829	115300	175760000	8720	8720	8720	8720	0
467	20230829	115200	175760000	8720	8710	8720	8710	16
468	20230829	115100	175620490	8700	8710	8710	8700	4
469	20230829	115000	175585670	8720	8720	8720	8720	24
470	20230829	114900	175376390	8730	8730	8730	8730	0
471	20230829	114800	175376390	8730	8730	8730	8730	0
472	20230829	114700	175376390	8730	8730	8730	8730	0
473	20230829	114600	175376390	8730	8700	8730	8700	287
474	20230829	114500	172878420	8700	8690	8700	8690	333
475	20230829	114400	169982300	8680	8680	8680	8680	0
476	20230829	114300	169982300	8680	8680	8680	8680	70
477	20230829	114200	169374700	8690	8690	8690	8690	1
478	20230829	114100	169366010	8690	8690	8690	8690	11
479	20230829	114000	169270420	8690	8690	8700	8690	127
480	20230829	113900	168166320	8690	8690	8690	8690	0
481	20230829	113800	168166320	8690	8690	8690	8690	2
482	20230829	113700	168148940	8700	8700	8700	8700	0
483	20230829	113600	168148940	8700	8700	8700	8700	0
484	20230829	113500	168148940	8700	8700	8700	8700	0
485	20230829	113400	168148940	8700	8700	8700	8700	0
486	20230829	113300	168148940	8700	8690	8700	8690	48
487	20230829	113200	167731730	8690	8690	8690	8690	0
488	20230829	113100	167731730	8690	8680	8690	8680	5
489	20230829	113000	167688320	8680	8680	8680	8680	0
490	20230829	112900	167688320	8680	8680	8680	8680	1
491	20230829	112800	167679640	8650	8650	8650	8650	234
492	20230829	112700	165655540	8650	8650	8650	8650	1
493	20230829	112600	165646890	8690	8680	8700	8680	1699
494	20230829	112500	150869990	8680	8680	8680	8680	0
495	20230829	112400	150869990	8680	8680	8680	8680	0
496	20230829	112300	150869990	8680	8680	8680	8680	0
497	20230829	112200	150869990	8680	8680	8680	8680	0
498	20230829	112100	150869990	8680	8680	8680	8680	0
499	20230829	112000	150869990	8680	8680	8680	8680	0
500	20230829	111900	150869990	8680	8680	8680	8680	0
501	20230829	111800	150869990	8680	8680	8680	8680	1
502	20230829	111700	150861310	8650	8670	8670	8650	10
503	20230829	111600	150774750	8680	8680	8680	8680	1
504	20230829	111500	150766070	8680	8690	8690	8680	188
505	20230829	111400	149133210	8690	8690	8690	8680	567
506	20230829	111300	144206010	8690	8650	8690	8650	1900
507	20230829	111200	127723270	8650	8650	8650	8650	0
508	20230829	111100	127723270	8650	8650	8650	8650	0
509	20230829	111000	127723270	8650	8650	8650	8650	0
510	20230829	110900	127723270	8650	8650	8650	8650	15
511	20230829	110800	127593520	8650	8660	8660	8650	13
512	20230829	110700	127481020	8650	8650	8650	8650	0
513	20230829	110600	127481020	8650	8640	8650	8640	789
514	20230829	110500	120657870	8640	8640	8640	8640	206
515	20230829	110400	118878030	8640	8640	8640	8640	0
516	20230829	110300	118878030	8640	8640	8640	8640	0
517	20230829	110200	118878030	8640	8640	8640	8640	0
518	20230829	110100	118878030	8640	8640	8640	8640	10
519	20230829	110000	118791630	8600	8620	8620	8600	49
520	20230829	105900	118369740	8630	8630	8630	8630	0
521	20230829	105800	118369740	8630	8630	8630	8630	0
522	20230829	105700	118369740	8630	8630	8630	8630	0
523	20230829	105600	118369740	8630	8630	8630	8630	0
524	20230829	105500	118369740	8630	8630	8630	8630	0
525	20230829	105400	118369740	8630	8630	8630	8630	105
526	20230829	105300	117463590	8640	8640	8640	8640	2
527	20230829	105200	117446310	8640	8640	8640	8640	12
528	20230829	105100	117342630	8630	8640	8640	8630	15
529	20230829	105000	117213080	8630	8640	8640	8630	22
530	20230829	104900	117023020	8640	8640	8640	8630	12
531	20230829	104800	116919350	8650	8650	8650	8650	171
532	20230829	104700	115440200	8650	8640	8650	8640	425
533	20230829	104600	111768100	8640	8630	8640	8630	30
534	20230829	104500	111509100	8630	8630	8630	8630	126
535	20230829	104400	110421720	8620	8600	8620	8600	270
536	20230829	104300	108096100	8610	8610	8610	8610	0
537	20230829	104200	108096100	8610	8610	8610	8600	14
538	20230829	104100	107975680	8610	8610	8610	8610	10
539	20230829	104000	107889580	8610	8610	8610	8610	0
540	20230829	103900	107889580	8610	8610	8610	8610	14
541	20230829	103800	107769040	8610	8600	8610	8600	110
542	20230829	103700	106822640	8600	8590	8600	8590	2041
543	20230829	103600	89270280	8600	8600	8600	8600	0
544	20230829	103500	89270280	8600	8600	8600	8600	0
545	20230829	103400	89270280	8600	8600	8600	8600	10
546	20230829	103300	89184280	8590	8580	8590	8580	101
547	20230829	103200	88316700	8580	8590	8590	8580	103
548	20230829	103100	87431960	8590	8600	8600	8590	107
549	20230829	103000	86512800	8590	8580	8590	8580	140
550	20230829	102900	85310320	8580	8560	8580	8560	4549
551	20230829	102800	46362900	8560	8550	8560	8550	13
552	20230829	102700	46251680	8500	8500	8500	8500	0
553	20230829	102600	46251680	8500	8500	8500	8500	0
554	20230829	102500	46251680	8500	8500	8500	8500	0
555	20230829	102400	46251680	8500	8500	8500	8500	0
556	20230829	102300	46251680	8500	8500	8500	8500	0
557	20230829	102200	46251680	8500	8520	8520	8500	50
558	20230829	102100	45826640	8500	8500	8500	8500	0
559	20230829	102000	45826640	8500	8500	8500	8500	0
560	20230829	101900	45826640	8500	8500	8500	8500	0
561	20230829	101800	45826640	8500	8500	8500	8500	10
562	20230829	101700	45741640	8550	8550	8550	8550	0
563	20230829	101600	45741640	8550	8550	8550	8550	330
564	20230829	101500	42920140	8550	8550	8550	8550	0
565	20230829	101400	42920140	8550	8550	8550	8550	23
566	20230829	101300	42723490	8550	8550	8550	8550	0
567	20230829	101200	42723490	8550	8550	8550	8550	0
568	20230829	101100	42723490	8550	8550	8550	8550	0
569	20230829	101000	42723490	8550	8550	8550	8550	1
570	20230829	100900	42714940	8500	8550	8550	8500	138
571	20230829	100800	41536440	8550	8550	8550	8550	1
572	20230829	100700	41527890	8540	8540	8540	8540	0
573	20230829	100600	41527890	8540	8540	8540	8540	0
574	20230829	100500	41527890	8540	8540	8540	8540	88
575	20230829	100400	40776370	8540	8540	8540	8540	0
576	20230829	100300	40776370	8540	8540	8540	8540	0
577	20230829	100200	40776370	8540	8540	8540	8540	117
578	20230829	100100	39777190	8540	8540	8540	8540	0
579	20230829	100000	39777190	8540	8530	8540	8530	120
580	20230829	095900	38752490	8500	8500	8500	8500	0
581	20230829	095800	38752490	8500	8500	8500	8500	0
582	20230829	095700	38752490	8500	8500	8500	8500	0
583	20230829	095600	38752490	8500	8500	8500	8500	0
584	20230829	095500	38752490	8500	8500	8500	8500	10
585	20230829	095400	38667490	8480	8480	8480	8480	0
586	20230829	095300	38667490	8480	8480	8480	8480	0
587	20230829	095200	38667490	8480	8480	8480	8480	0
588	20230829	095100	38667490	8480	8480	8480	8480	0
589	20230829	095000	38667490	8480	8480	8480	8480	7
590	20230829	094900	38608130	8510	8490	8510	8490	21
591	20230829	094800	38429620	8510	8510	8510	8510	0
592	20230829	094700	38429620	8510	8510	8510	8510	112
593	20230829	094600	37476500	8510	8510	8510	8510	0
594	20230829	094500	37476500	8510	8510	8510	8510	0
595	20230829	094400	37476500	8510	8510	8510	8510	35
596	20230829	094300	37178650	8520	8520	8520	8520	0
597	20230829	094200	37178650	8520	8520	8520	8520	9
598	20230829	094100	37101970	8510	8510	8510	8510	0
599	20230829	094000	37101970	8510	8510	8510	8510	0
600	20230829	093900	37101970	8510	8510	8510	8510	0
601	20230829	093800	37101970	8510	8510	8510	8510	100
602	20230829	093700	36250970	8510	8500	8510	8500	30
603	20230829	093600	35995770	8460	8460	8460	8460	50
604	20230829	093500	35572770	8440	8440	8440	8440	0
605	20230829	093400	35572770	8440	8440	8440	8440	0
606	20230829	093300	35572770	8440	8440	8440	8440	0
607	20230829	093200	35572770	8440	8440	8440	8440	10
608	20230829	093100	35488370	8500	8500	8500	8500	2
609	20230829	093000	35471370	8440	8440	8440	8440	0
610	20230829	092900	35471370	8440	8440	8440	8440	0
611	20230829	092800	35471370	8440	8440	8440	8440	0
612	20230829	092700	35471370	8440	8520	8520	8440	33
613	20230829	092600	35192330	8540	8540	8540	8540	0
614	20230829	092500	35192330	8540	8540	8540	8540	0
615	20230829	092400	35192330	8540	8540	8540	8540	0
616	20230829	092300	35192330	8540	8530	8540	8530	4
617	20230829	092200	35158180	8450	8450	8450	8450	0
618	20230829	092100	35158180	8450	8470	8470	8450	300
619	20230829	092000	32621870	8480	8480	8480	8480	0
620	20230829	091900	32621870	8480	8480	8480	8480	30
621	20230829	091800	32367470	8500	8520	8540	8500	470
622	20230829	091700	28363970	8540	8540	8540	8540	0
623	20230829	091600	28363970	8540	8540	8540	8540	0
624	20230829	091500	28363970	8540	8540	8540	8540	0
625	20230829	091400	28363970	8540	8500	8540	8500	295
626	20230829	091300	25856310	8440	8580	8580	8440	62
627	20230829	091200	25330750	8590	8600	8610	8590	124
628	20230829	091100	24263350	8610	8580	8610	8530	866
629	20230829	091000	16812280	8580	8560	8590	8560	743
630	20230829	090900	10430960	8560	8530	8560	8470	64
631	20230829	090800	9884520	8590	8530	8590	8520	258
632	20230829	090700	7675180	8540	8440	8550	8440	675
633	20230829	090600	1938230	8420	8450	8450	8420	11
634	20230829	090500	1845580	8450	8450	8450	8450	1
635	20230829	090400	1837130	8450	8450	8450	8450	1
636	20230829	090300	1828680	8460	8460	8460	8460	0
637	20230829	090200	1828680	8460	8460	8460	8460	1
638	20230829	090100	1820220	8460	8410	8460	8410	185
639	20230829	090000	260710	8410	8410	8410	8410	31