KissMeData/314140/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	204000	327086990	9650	9650	9650	9650	106
3	20230829	203900	327086990	9650	9650	9650	9650	0
4	20230829	203800	327086990	9650	9650	9650	9650	0
5	20230829	203700	327086990	9650	9650	9650	9650	0
6	20230829	203600	327086990	9650	9650	9650	9650	0
7	20230829	203500	327086990	9650	9650	9650	9650	0
8	20230829	203400	327086990	9650	9650	9650	9650	0
9	20230829	203300	327086990	9650	9650	9650	9650	0
10	20230829	203200	327086990	9650	9650	9650	9650	0
11	20230829	203100	327086990	9650	9650	9650	9650	0
12	20230829	203000	327086990	9650	9650	9650	9650	0
13	20230829	202900	327086990	9650	9650	9650	9650	0
14	20230829	202800	327086990	9650	9650	9650	9650	0
15	20230829	202700	327086990	9650	9650	9650	9650	0
16	20230829	202600	327086990	9650	9650	9650	9650	0
17	20230829	202500	327086990	9650	9650	9650	9650	0
18	20230829	202400	327086990	9650	9650	9650	9650	0
19	20230829	202300	327086990	9650	9650	9650	9650	0
20	20230829	202200	327086990	9650	9650	9650	9650	0
21	20230829	202100	327086990	9650	9650	9650	9650	0
22	20230829	202000	327086990	9650	9650	9650	9650	0
23	20230829	201900	327086990	9650	9650	9650	9650	0
24	20230829	201800	327086990	9650	9650	9650	9650	0
25	20230829	201700	327086990	9650	9650	9650	9650	0
26	20230829	201600	327086990	9650	9650	9650	9650	0
27	20230829	201500	327086990	9650	9650	9650	9650	0
28	20230829	201400	327086990	9650	9650	9650	9650	0
29	20230829	201300	327086990	9650	9650	9650	9650	0
30	20230829	201200	327086990	9650	9650	9650	9650	0
31	20230829	201100	327086990	9650	9650	9650	9650	0
32	20230829	201000	327086990	9650	9650	9650	9650	106
33	20230829	200900	327086990	9650	9650	9650	9650	0
34	20230829	200800	327086990	9650	9650	9650	9650	0
35	20230829	200700	327086990	9650	9650	9650	9650	0
36	20230829	200600	327086990	9650	9650	9650	9650	0
37	20230829	200500	327086990	9650	9650	9650	9650	0
38	20230829	200400	327086990	9650	9650	9650	9650	0
39	20230829	200300	327086990	9650	9650	9650	9650	0
40	20230829	200200	327086990	9650	9650	9650	9650	0
41	20230829	200100	327086990	9650	9650	9650	9650	0
42	20230829	200000	327086990	9650	9650	9650	9650	0
43	20230829	195900	327086990	9650	9650	9650	9650	0
44	20230829	195800	327086990	9650	9650	9650	9650	0
45	20230829	195700	327086990	9650	9650	9650	9650	0
46	20230829	195600	327086990	9650	9650	9650	9650	0
47	20230829	195500	327086990	9650	9650	9650	9650	0
48	20230829	195400	327086990	9650	9650	9650	9650	0
49	20230829	195300	327086990	9650	9650	9650	9650	0
50	20230829	195200	327086990	9650	9650	9650	9650	0
51	20230829	195100	327086990	9650	9650	9650	9650	0
52	20230829	195000	327086990	9650	9650	9650	9650	0
53	20230829	194900	327086990	9650	9650	9650	9650	0
54	20230829	194800	327086990	9650	9650	9650	9650	0
55	20230829	194700	327086990	9650	9650	9650	9650	0
56	20230829	194600	327086990	9650	9650	9650	9650	0
57	20230829	194500	327086990	9650	9650	9650	9650	0
58	20230829	194400	327086990	9650	9650	9650	9650	0
59	20230829	194300	327086990	9650	9650	9650	9650	0
60	20230829	194200	327086990	9650	9650	9650	9650	0
61	20230829	194100	327086990	9650	9650	9650	9650	0
62	20230829	194000	327086990	9650	9650	9650	9650	106
63	20230829	193900	327086990	9650	9650	9650	9650	0
64	20230829	193800	327086990	9650	9650	9650	9650	0
65	20230829	193700	327086990	9650	9650	9650	9650	0
66	20230829	193600	327086990	9650	9650	9650	9650	0
67	20230829	193500	327086990	9650	9650	9650	9650	0
68	20230829	193400	327086990	9650	9650	9650	9650	0
69	20230829	193300	327086990	9650	9650	9650	9650	0
70	20230829	193200	327086990	9650	9650	9650	9650	0
71	20230829	193100	327086990	9650	9650	9650	9650	0
72	20230829	193000	327086990	9650	9650	9650	9650	0
73	20230829	192900	327086990	9650	9650	9650	9650	0
74	20230829	192800	327086990	9650	9650	9650	9650	0
75	20230829	192700	327086990	9650	9650	9650	9650	0
76	20230829	192600	327086990	9650	9650	9650	9650	0
77	20230829	192500	327086990	9650	9650	9650	9650	0
78	20230829	192400	327086990	9650	9650	9650	9650	0
79	20230829	192300	327086990	9650	9650	9650	9650	0
80	20230829	192200	327086990	9650	9650	9650	9650	0
81	20230829	192100	327086990	9650	9650	9650	9650	0
82	20230829	192000	327086990	9650	9650	9650	9650	0
83	20230829	191900	327086990	9650	9650	9650	9650	0
84	20230829	191800	327086990	9650	9650	9650	9650	0
85	20230829	191700	327086990	9650	9650	9650	9650	0
86	20230829	191600	327086990	9650	9650	9650	9650	0
87	20230829	191500	327086990	9650	9650	9650	9650	0
88	20230829	191400	327086990	9650	9650	9650	9650	0
89	20230829	191300	327086990	9650	9650	9650	9650	0
90	20230829	191200	327086990	9650	9650	9650	9650	0
91	20230829	191100	327086990	9650	9650	9650	9650	0
92	20230829	191000	327086990	9650	9650	9650	9650	106
93	20230829	190900	327086990	9650	9650	9650	9650	0
94	20230829	190800	327086990	9650	9650	9650	9650	0
95	20230829	190700	327086990	9650	9650	9650	9650	0
96	20230829	190600	327086990	9650	9650	9650	9650	0
97	20230829	190500	327086990	9650	9650	9650	9650	0
98	20230829	190400	327086990	9650	9650	9650	9650	0
99	20230829	190300	327086990	9650	9650	9650	9650	0
100	20230829	190200	327086990	9650	9650	9650	9650	0
101	20230829	190100	327086990	9650	9650	9650	9650	0
102	20230829	190000	327086990	9650	9650	9650	9650	0
103	20230829	185900	327086990	9650	9650	9650	9650	0
104	20230829	185800	327086990	9650	9650	9650	9650	0
105	20230829	185700	327086990	9650	9650	9650	9650	0
106	20230829	185600	327086990	9650	9650	9650	9650	0
107	20230829	185500	327086990	9650	9650	9650	9650	0
108	20230829	185400	327086990	9650	9650	9650	9650	0
109	20230829	185300	327086990	9650	9650	9650	9650	0
110	20230829	185200	327086990	9650	9650	9650	9650	0
111	20230829	185100	327086990	9650	9650	9650	9650	0
112	20230829	185000	327086990	9650	9650	9650	9650	0
113	20230829	184900	327086990	9650	9650	9650	9650	0
114	20230829	184800	327086990	9650	9650	9650	9650	0
115	20230829	184700	327086990	9650	9650	9650	9650	0
116	20230829	184600	327086990	9650	9650	9650	9650	0
117	20230829	184500	327086990	9650	9650	9650	9650	0
118	20230829	184400	327086990	9650	9650	9650	9650	0
119	20230829	184300	327086990	9650	9650	9650	9650	0
120	20230829	184200	327086990	9650	9650	9650	9650	0
121	20230829	184100	327086990	9650	9650	9650	9650	0
122	20230829	184000	327086990	9650	9650	9650	9650	106
123	20230829	183900	327086990	9650	9650	9650	9650	0
124	20230829	183800	327086990	9650	9650	9650	9650	0
125	20230829	183700	327086990	9650	9650	9650	9650	0
126	20230829	183600	327086990	9650	9650	9650	9650	0
127	20230829	183500	327086990	9650	9650	9650	9650	0
128	20230829	183400	327086990	9650	9650	9650	9650	0
129	20230829	183300	327086990	9650	9650	9650	9650	0
130	20230829	183200	327086990	9650	9650	9650	9650	0
131	20230829	183100	327086990	9650	9650	9650	9650	0
132	20230829	183000	327086990	9650	9650	9650	9650	0
133	20230829	182900	327086990	9650	9650	9650	9650	0
134	20230829	182800	327086990	9650	9650	9650	9650	0
135	20230829	182700	327086990	9650	9650	9650	9650	0
136	20230829	182600	327086990	9650	9650	9650	9650	0
137	20230829	182500	327086990	9650	9650	9650	9650	0
138	20230829	182400	327086990	9650	9650	9650	9650	0
139	20230829	182300	327086990	9650	9650	9650	9650	0
140	20230829	182200	327086990	9650	9650	9650	9650	0
141	20230829	182100	327086990	9650	9650	9650	9650	0
142	20230829	182000	327086990	9650	9650	9650	9650	0
143	20230829	181900	327086990	9650	9650	9650	9650	0
144	20230829	181800	327086990	9650	9650	9650	9650	0
145	20230829	181700	327086990	9650	9650	9650	9650	0
146	20230829	181600	327086990	9650	9650	9650	9650	0
147	20230829	181500	327086990	9650	9650	9650	9650	0
148	20230829	181400	327086990	9650	9650	9650	9650	0
149	20230829	181300	327086990	9650	9650	9650	9650	0
150	20230829	181200	327086990	9650	9650	9650	9650	0
151	20230829	181100	327086990	9650	9650	9650	9650	0
152	20230829	181000	327086990	9650	9650	9650	9650	106
153	20230829	180900	327086990	9650	9650	9650	9650	0
154	20230829	180800	327086990	9650	9650	9650	9650	0
155	20230829	180700	327086990	9650	9650	9650	9650	0
156	20230829	180600	327086990	9650	9650	9650	9650	0
157	20230829	180500	327086990	9650	9650	9650	9650	0
158	20230829	180400	327086990	9650	9650	9650	9650	0
159	20230829	180300	327086990	9650	9650	9650	9650	0
160	20230829	180200	327086990	9650	9650	9650	9650	0
161	20230829	180100	327086990	9650	9650	9650	9650	0
162	20230829	180000	327086990	9650	9650	9650	9650	0
163	20230829	175900	327086990	9650	9650	9650	9650	0
164	20230829	175800	327086990	9650	9650	9650	9650	0
165	20230829	175700	327086990	9650	9650	9650	9650	0
166	20230829	175600	327086990	9650	9650	9650	9650	0
167	20230829	175500	327086990	9650	9650	9650	9650	0
168	20230829	175400	327086990	9650	9650	9650	9650	0
169	20230829	175300	327086990	9650	9650	9650	9650	0
170	20230829	175200	327086990	9650	9650	9650	9650	0
171	20230829	175100	327086990	9650	9650	9650	9650	0
172	20230829	175000	327086990	9650	9650	9650	9650	0
173	20230829	174900	327086990	9650	9650	9650	9650	0
174	20230829	174800	327086990	9650	9650	9650	9650	0
175	20230829	174700	327086990	9650	9650	9650	9650	0
176	20230829	174600	327086990	9650	9650	9650	9650	0
177	20230829	174500	327086990	9650	9650	9650	9650	0
178	20230829	174400	327086990	9650	9650	9650	9650	0
179	20230829	174300	327086990	9650	9650	9650	9650	0
180	20230829	174200	327086990	9650	9650	9650	9650	0
181	20230829	174100	327086990	9650	9650	9650	9650	0
182	20230829	174000	327086990	9650	9650	9650	9650	106
183	20230829	173900	327086990	9650	9650	9650	9650	0
184	20230829	173800	327086990	9650	9650	9650	9650	0
185	20230829	173700	327086990	9650	9650	9650	9650	0
186	20230829	173600	327086990	9650	9650	9650	9650	0
187	20230829	173500	327086990	9650	9650	9650	9650	0
188	20230829	173400	327086990	9650	9650	9650	9650	0
189	20230829	173300	327086990	9650	9650	9650	9650	0
190	20230829	173200	327086990	9650	9650	9650	9650	0
191	20230829	173100	327086990	9650	9650	9650	9650	0
192	20230829	173000	327086990	9650	9650	9650	9650	0
193	20230829	172900	327086990	9650	9650	9650	9650	0
194	20230829	172800	327086990	9650	9650	9650	9650	0
195	20230829	172700	327086990	9650	9650	9650	9650	0
196	20230829	172600	327086990	9650	9650	9650	9650	0
197	20230829	172500	327086990	9650	9650	9650	9650	0
198	20230829	172400	327086990	9650	9650	9650	9650	0
199	20230829	172300	327086990	9650	9650	9650	9650	0
200	20230829	172200	327086990	9650	9650	9650	9650	0
201	20230829	172100	327086990	9650	9650	9650	9650	0
202	20230829	172000	327086990	9650	9650	9650	9650	0
203	20230829	171900	327086990	9650	9650	9650	9650	0
204	20230829	171800	327086990	9650	9650	9650	9650	0
205	20230829	171700	327086990	9650	9650	9650	9650	0
206	20230829	171600	327086990	9650	9650	9650	9650	0
207	20230829	171500	327086990	9650	9650	9650	9650	0
208	20230829	171400	327086990	9650	9650	9650	9650	0
209	20230829	171300	327086990	9650	9650	9650	9650	0
210	20230829	171200	327086990	9650	9650	9650	9650	0
211	20230829	171100	327086990	9650	9650	9650	9650	0
212	20230829	171000	327086990	9650	9650	9650	9650	106
213	20230829	170900	327086990	9650	9650	9650	9650	0
214	20230829	170800	327086990	9650	9650	9650	9650	0
215	20230829	170700	327086990	9650	9650	9650	9650	0
216	20230829	170600	327086990	9650	9650	9650	9650	0
217	20230829	170500	327086990	9650	9650	9650	9650	0
218	20230829	170400	327086990	9650	9650	9650	9650	0
219	20230829	170300	327086990	9650	9650	9650	9650	0
220	20230829	170200	327086990	9650	9650	9650	9650	0
221	20230829	170100	327086990	9650	9650	9650	9650	0
222	20230829	170000	327086990	9650	9650	9650	9650	0
223	20230829	165900	327086990	9650	9650	9650	9650	0
224	20230829	165800	327086990	9650	9650	9650	9650	0
225	20230829	165700	327086990	9650	9650	9650	9650	0
226	20230829	165600	327086990	9650	9650	9650	9650	0
227	20230829	165500	327086990	9650	9650	9650	9650	0
228	20230829	165400	327086990	9650	9650	9650	9650	0
229	20230829	165300	327086990	9650	9650	9650	9650	0
230	20230829	165200	327086990	9650	9650	9650	9650	0
231	20230829	165100	327086990	9650	9650	9650	9650	0
232	20230829	165000	327086990	9650	9650	9650	9650	0
233	20230829	164900	327086990	9650	9650	9650	9650	0
234	20230829	164800	327086990	9650	9650	9650	9650	0
235	20230829	164700	327086990	9650	9650	9650	9650	0
236	20230829	164600	327086990	9650	9650	9650	9650	0
237	20230829	164500	327086990	9650	9650	9650	9650	0
238	20230829	164400	327086990	9650	9650	9650	9650	0
239	20230829	164300	327086990	9650	9650	9650	9650	0
240	20230829	164200	327086990	9650	9650	9650	9650	0
241	20230829	164100	327086990	9650	9650	9650	9650	0
242	20230829	164000	327086990	9650	9650	9650	9650	106
243	20230829	163900	327086990	9650	9650	9650	9650	0
244	20230829	163800	327086990	9650	9650	9650	9650	0
245	20230829	163700	327086990	9650	9650	9650	9650	0
246	20230829	163600	327086990	9650	9650	9650	9650	0
247	20230829	163500	327086990	9650	9650	9650	9650	0
248	20230829	163400	327086990	9650	9650	9650	9650	0
249	20230829	163300	327086990	9650	9650	9650	9650	0
250	20230829	163200	327086990	9650	9650	9650	9650	0
251	20230829	163100	327086990	9650	9650	9650	9650	0
252	20230829	163000	327086990	9650	9650	9650	9650	0
253	20230829	162900	327086990	9650	9650	9650	9650	0
254	20230829	162800	327086990	9650	9650	9650	9650	0
255	20230829	162700	327086990	9650	9650	9650	9650	0
256	20230829	162600	327086990	9650	9650	9650	9650	0
257	20230829	162500	327086990	9650	9650	9650	9650	0
258	20230829	162400	327086990	9650	9650	9650	9650	0
259	20230829	162300	327086990	9650	9650	9650	9650	0
260	20230829	162200	327086990	9650	9650	9650	9650	0
261	20230829	162100	327086990	9650	9650	9650	9650	0
262	20230829	162000	327086990	9650	9650	9650	9650	0
263	20230829	161900	327086990	9650	9650	9650	9650	0
264	20230829	161800	327086990	9650	9650	9650	9650	0
265	20230829	161700	327086990	9650	9650	9650	9650	0
266	20230829	161600	327086990	9650	9650	9650	9650	0
267	20230829	161500	327086990	9650	9650	9650	9650	0
268	20230829	161400	327086990	9650	9650	9650	9650	0
269	20230829	161300	327086990	9650	9650	9650	9650	0
270	20230829	161200	327086990	9650	9650	9650	9650	0
271	20230829	161100	327086990	9650	9650	9650	9650	0
272	20230829	161000	327086990	9650	9650	9650	9650	106
273	20230829	160900	327086990	9650	9650	9650	9650	0
274	20230829	160800	327086990	9650	9650	9650	9650	0
275	20230829	160700	327086990	9650	9650	9650	9650	0
276	20230829	160600	327086990	9650	9650	9650	9650	0
277	20230829	160500	327086990	9650	9650	9650	9650	0
278	20230829	160400	327086990	9650	9650	9650	9650	0
279	20230829	160300	327086990	9650	9650	9650	9650	0
280	20230829	160200	327086990	9650	9650	9650	9650	0
281	20230829	160100	327086990	9650	9650	9650	9650	0
282	20230829	160000	327086990	9650	9650	9650	9650	0
283	20230829	155900	327086990	9650	9650	9650	9650	0
284	20230829	155800	327086990	9650	9650	9650	9650	0
285	20230829	155700	327086990	9650	9650	9650	9650	0
286	20230829	155600	327086990	9650	9650	9650	9650	0
287	20230829	155500	327086990	9650	9650	9650	9650	0
288	20230829	155400	327086990	9650	9650	9650	9650	0
289	20230829	155300	327086990	9650	9650	9650	9650	0
290	20230829	155200	327086990	9650	9650	9650	9650	0
291	20230829	155100	327086990	9650	9650	9650	9650	0
292	20230829	155000	327086990	9650	9650	9650	9650	0
293	20230829	154900	327086990	9650	9650	9650	9650	0
294	20230829	154800	327086990	9650	9650	9650	9650	0
295	20230829	154700	327086990	9650	9650	9650	9650	0
296	20230829	154600	327086990	9650	9650	9650	9650	0
297	20230829	154500	327086990	9650	9650	9650	9650	0
298	20230829	154400	327086990	9650	9650	9650	9650	0
299	20230829	154300	327086990	9650	9650	9650	9650	0
300	20230829	154200	327086990	9650	9650	9650	9650	0
301	20230829	154100	327086990	9650	9650	9650	9650	0
302	20230829	154000	327086990	9650	9650	9650	9650	106
303	20230829	153900	327086990	9650	9650	9650	9650	0
304	20230829	153800	327086990	9650	9650	9650	9650	0
305	20230829	153700	327086990	9650	9650	9650	9650	0
306	20230829	153600	327086990	9650	9650	9650	9650	0
307	20230829	153500	327086990	9650	9650	9650	9650	0
308	20230829	153400	327086990	9650	9650	9650	9650	0
309	20230829	153300	327086990	9650	9650	9650	9650	0
310	20230829	153200	327086990	9650	9650	9650	9650	0
311	20230829	153100	327086990	9650	9650	9650	9650	0
312	20230829	153000	327086990	9650	9650	9650	9650	106
313	20230829	152900	326064090	9640	9640	9640	9640	0
314	20230829	152800	326064090	9640	9640	9640	9640	0
315	20230829	152700	326064090	9640	9640	9640	9640	0
316	20230829	152600	326064090	9640	9640	9640	9640	0
317	20230829	152500	326064090	9640	9640	9640	9640	0
318	20230829	152400	326064090	9640	9640	9640	9640	0
319	20230829	152300	326064090	9640	9640	9640	9640	0
320	20230829	152200	326064090	9640	9640	9640	9640	0
321	20230829	152100	326064090	9640	9640	9640	9640	0
322	20230829	152000	326064090	9640	9640	9640	9640	0
323	20230829	151900	326064090	9640	9640	9640	9640	0
324	20230829	151800	326064090	9640	9640	9640	9640	0
325	20230829	151700	326064090	9640	9640	9640	9640	0
326	20230829	151600	326064090	9640	9640	9640	9640	0
327	20230829	151500	326064090	9640	9640	9640	9640	10
328	20230829	151400	325967690	9610	9630	9630	9610	90
329	20230829	151300	325102630	9630	9630	9630	9630	0
330	20230829	151200	325102630	9630	9630	9630	9630	3
331	20230829	151100	325073740	9640	9640	9640	9640	0
332	20230829	151000	325073740	9640	9640	9640	9640	18
333	20230829	150900	324900220	9640	9640	9640	9640	0
334	20230829	150800	324900220	9640	9630	9640	9630	766
335	20230829	150700	317519400	9630	9620	9630	9620	233
336	20230829	150600	315276350	9620	9620	9620	9620	0
337	20230829	150500	315276350	9620	9620	9620	9620	0
338	20230829	150400	315276350	9620	9620	9620	9620	926
339	20230829	150300	306368230	9630	9630	9630	9630	0
340	20230829	150200	306368230	9630	9630	9630	9630	1
341	20230829	150100	306358600	9640	9640	9640	9640	0
342	20230829	150000	306358600	9640	9640	9640	9640	72
343	20230829	145900	305664520	9620	9620	9620	9620	0
344	20230829	145800	305664520	9620	9620	9620	9620	0
345	20230829	145700	305664520	9620	9620	9620	9620	1
346	20230829	145600	305654900	9630	9630	9630	9630	0
347	20230829	145500	305654900	9630	9630	9630	9630	1
348	20230829	145400	305645270	9630	9630	9630	9630	300
349	20230829	145300	302756270	9640	9640	9640	9640	0
350	20230829	145200	302756270	9640	9640	9640	9640	5
351	20230829	145100	302708070	9640	9640	9640	9640	3
352	20230829	145000	302679150	9640	9640	9640	9640	1
353	20230829	144900	302669510	9640	9640	9640	9640	0
354	20230829	144800	302669510	9640	9640	9640	9640	1
355	20230829	144700	302659870	9660	9660	9660	9660	0
356	20230829	144600	302659870	9660	9660	9660	9660	0
357	20230829	144500	302659870	9660	9660	9660	9660	0
358	20230829	144400	302659870	9660	9650	9660	9650	501
359	20230829	144300	297825210	9650	9650	9650	9650	0
360	20230829	144200	297825210	9650	9650	9650	9650	0
361	20230829	144100	297825210	9650	9650	9650	9650	480
362	20230829	144000	293193210	9650	9640	9650	9640	6
363	20230829	143900	293135320	9630	9630	9630	9630	0
364	20230829	143800	293135320	9630	9630	9630	9630	384
365	20230829	143700	289437400	9630	9630	9630	9630	0
366	20230829	143600	289437400	9630	9630	9630	9630	0
367	20230829	143500	289437400	9630	9630	9630	9630	0
368	20230829	143400	289437400	9630	9630	9630	9630	0
369	20230829	143300	289437400	9630	9630	9630	9630	0
370	20230829	143200	289437400	9630	9630	9630	9630	0
371	20230829	143100	289437400	9630	9630	9630	9630	1
372	20230829	143000	289427770	9620	9620	9620	9620	200
373	20230829	142900	287503770	9630	9630	9630	9630	0
374	20230829	142800	287503770	9630	9630	9630	9630	0
375	20230829	142700	287503770	9630	9630	9630	9630	0
376	20230829	142600	287503770	9630	9630	9630	9630	116
377	20230829	142500	286386690	9630	9630	9630	9630	0
378	20230829	142400	286386690	9630	9630	9630	9630	118
379	20230829	142300	285250350	9630	9640	9640	9630	383
380	20230829	142200	281562050	9650	9650	9650	9650	0
381	20230829	142100	281562050	9650	9650	9650	9650	0
382	20230829	142000	281562050	9650	9650	9650	9650	23
383	20230829	141900	281340100	9680	9680	9680	9680	0
384	20230829	141800	281340100	9680	9680	9680	9680	0
385	20230829	141700	281340100	9680	9680	9680	9680	0
386	20230829	141600	281340100	9680	9680	9680	9680	0
387	20230829	141500	281340100	9680	9680	9680	9680	10
388	20230829	141400	281243300	9680	9670	9680	9670	673
389	20230829	141300	274729970	9670	9670	9670	9670	0
390	20230829	141200	274729970	9670	9670	9670	9670	0
391	20230829	141100	274729970	9670	9670	9670	9670	0
392	20230829	141000	274729970	9670	9670	9670	9670	0
393	20230829	140900	274729970	9670	9670	9670	9670	0
394	20230829	140800	274729970	9670	9660	9670	9660	10
395	20230829	140700	274633360	9660	9660	9660	9660	0
396	20230829	140600	274633360	9660	9660	9660	9660	41
397	20230829	140500	274237300	9650	9650	9650	9650	0
398	20230829	140400	274237300	9650	9650	9650	9650	0
399	20230829	140300	274237300	9650	9650	9650	9650	0
400	20230829	140200	274237300	9650	9650	9650	9650	0
401	20230829	140100	274237300	9650	9650	9650	9650	11
402	20230829	140000	274131150	9660	9660	9660	9660	0
403	20230829	135900	274131150	9660	9660	9660	9660	0
404	20230829	135800	274131150	9660	9660	9660	9660	0
405	20230829	135700	274131150	9660	9660	9660	9660	0
406	20230829	135600	274131150	9660	9660	9660	9660	0
407	20230829	135500	274131150	9660	9660	9660	9660	0
408	20230829	135400	274131150	9660	9660	9660	9660	0
409	20230829	135300	274131150	9660	9660	9660	9660	0
410	20230829	135200	274131150	9660	9660	9660	9660	0
411	20230829	135100	274131150	9660	9660	9660	9660	0
412	20230829	135000	274131150	9660	9660	9660	9660	0
413	20230829	134900	274131150	9660	9660	9660	9660	1
414	20230829	134800	274121490	9670	9670	9670	9670	0
415	20230829	134700	274121490	9670	9670	9670	9670	0
416	20230829	134600	274121490	9670	9670	9670	9670	128
417	20230829	134500	272883730	9670	9670	9670	9670	0
418	20230829	134400	272883730	9670	9670	9670	9670	0
419	20230829	134300	272883730	9670	9670	9670	9670	0
420	20230829	134200	272883730	9670	9670	9670	9670	1
421	20230829	134100	272874060	9680	9680	9680	9680	0
422	20230829	134000	272874060	9680	9680	9680	9680	0
423	20230829	133900	272874060	9680	9680	9680	9680	0
424	20230829	133800	272874060	9680	9680	9680	9680	0
425	20230829	133700	272874060	9680	9680	9680	9680	0
426	20230829	133600	272874060	9680	9680	9680	9680	0
427	20230829	133500	272874060	9680	9680	9680	9680	0
428	20230829	133400	272874060	9680	9680	9680	9680	0
429	20230829	133300	272874060	9680	9680	9680	9680	0
430	20230829	133200	272874060	9680	9680	9680	9680	0
431	20230829	133100	272874060	9680	9680	9680	9680	0
432	20230829	133000	272874060	9680	9680	9680	9680	0
433	20230829	132900	272874060	9680	9680	9680	9680	1
434	20230829	132800	272864380	9650	9650	9650	9650	0
435	20230829	132700	272864380	9650	9650	9650	9650	0
436	20230829	132600	272864380	9650	9650	9650	9650	0
437	20230829	132500	272864380	9650	9650	9650	9650	0
438	20230829	132400	272864380	9650	9650	9650	9650	15
439	20230829	132300	272719630	9630	9630	9630	9630	0
440	20230829	132200	272719630	9630	9630	9630	9630	0
441	20230829	132100	272719630	9630	9630	9630	9630	0
442	20230829	132000	272719630	9630	9630	9630	9630	0
443	20230829	131900	272719630	9630	9630	9630	9630	0
444	20230829	131800	272719630	9630	9630	9630	9630	300
445	20230829	131700	269830630	9630	9630	9630	9630	0
446	20230829	131600	269830630	9630	9630	9630	9630	0
447	20230829	131500	269830630	9630	9630	9630	9630	0
448	20230829	131400	269830630	9630	9630	9630	9630	0
449	20230829	131300	269830630	9630	9630	9630	9630	0
450	20230829	131200	269830630	9630	9630	9630	9630	0
451	20230829	131100	269830630	9630	9630	9630	9630	0
452	20230829	131000	269830630	9630	9630	9630	9630	0
453	20230829	130900	269830630	9630	9630	9630	9630	0
454	20230829	130800	269830630	9630	9630	9630	9630	0
455	20230829	130700	269830630	9630	9630	9630	9630	0
456	20230829	130600	269830630	9630	9630	9630	9630	0
457	20230829	130500	269830630	9630	9630	9630	9630	0
458	20230829	130400	269830630	9630	9630	9630	9630	0
459	20230829	130300	269830630	9630	9630	9630	9630	50
460	20230829	130200	269349130	9630	9630	9630	9630	0
461	20230829	130100	269349130	9630	9630	9630	9630	0
462	20230829	130000	269349130	9630	9630	9630	9630	0
463	20230829	125900	269349130	9630	9640	9640	9630	1400
464	20230829	125800	255866920	9680	9680	9680	9680	0
465	20230829	125700	255866920	9680	9680	9680	9680	634
466	20230829	125600	249729800	9630	9630	9630	9630	0
467	20230829	125500	249729800	9630	9630	9630	9630	0
468	20230829	125400	249729800	9630	9630	9630	9630	0
469	20230829	125300	249729800	9630	9630	9630	9630	0
470	20230829	125200	249729800	9630	9630	9630	9630	0
471	20230829	125100	249729800	9630	9630	9630	9630	0
472	20230829	125000	249729800	9630	9630	9630	9630	0
473	20230829	124900	249729800	9630	9630	9630	9630	0
474	20230829	124800	249729800	9630	9630	9630	9630	0
475	20230829	124700	249729800	9630	9630	9630	9630	0
476	20230829	124600	249729800	9630	9630	9630	9630	0
477	20230829	124500	249729800	9630	9630	9630	9630	0
478	20230829	124400	249729800	9630	9630	9630	9630	263
479	20230829	124300	247197110	9630	9630	9630	9630	0
480	20230829	124200	247197110	9630	9640	9640	9630	12
481	20230829	124100	247081530	9640	9640	9640	9640	0
482	20230829	124000	247081530	9640	9640	9640	9640	0
483	20230829	123900	247081530	9640	9640	9640	9640	0
484	20230829	123800	247081530	9640	9640	9640	9640	0
485	20230829	123700	247081530	9640	9640	9640	9640	0
486	20230829	123600	247081530	9640	9640	9640	9640	0
487	20230829	123500	247081530	9640	9640	9640	9640	0
488	20230829	123400	247081530	9640	9640	9640	9640	0
489	20230829	123300	247081530	9640	9640	9640	9640	0
490	20230829	123200	247081530	9640	9640	9640	9640	0
491	20230829	123100	247081530	9640	9640	9640	9640	0
492	20230829	123000	247081530	9640	9640	9640	9640	0
493	20230829	122900	247081530	9640	9640	9640	9640	0
494	20230829	122800	247081530	9640	9640	9640	9640	0
495	20230829	122700	247081530	9640	9640	9640	9640	0
496	20230829	122600	247081530	9640	9640	9640	9640	0
497	20230829	122500	247081530	9640	9640	9640	9640	72
498	20230829	122400	246387450	9650	9650	9650	9650	0
499	20230829	122300	246387450	9650	9650	9650	9650	0
500	20230829	122200	246387450	9650	9650	9650	9650	0
501	20230829	122100	246387450	9650	9650	9650	9650	0
502	20230829	122000	246387450	9650	9650	9650	9650	0
503	20230829	121900	246387450	9650	9650	9650	9650	0
504	20230829	121800	246387450	9650	9650	9650	9650	20
505	20230829	121700	246194450	9650	9650	9650	9650	40
506	20230829	121600	245808450	9650	9650	9650	9650	0
507	20230829	121500	245808450	9650	9650	9650	9650	0
508	20230829	121400	245808450	9650	9650	9650	9650	110
509	20230829	121300	244746950	9650	9650	9650	9650	0
510	20230829	121200	244746950	9650	9650	9650	9650	0
511	20230829	121100	244746950	9650	9650	9650	9650	0
512	20230829	121000	244746950	9650	9650	9650	9650	0
513	20230829	120900	244746950	9650	9650	9650	9650	0
514	20230829	120800	244746950	9650	9650	9650	9650	0
515	20230829	120700	244746950	9650	9650	9650	9650	0
516	20230829	120600	244746950	9650	9650	9650	9650	0
517	20230829	120500	244746950	9650	9650	9650	9650	0
518	20230829	120400	244746950	9650	9650	9650	9650	0
519	20230829	120300	244746950	9650	9650	9650	9650	0
520	20230829	120200	244746950	9650	9650	9650	9650	20
521	20230829	120100	244553950	9650	9650	9650	9650	5
522	20230829	120000	244505700	9650	9650	9650	9650	0
523	20230829	115900	244505700	9650	9650	9650	9650	259
524	20230829	115800	242006350	9650	9650	9650	9650	3
525	20230829	115700	241977400	9660	9660	9660	9660	0
526	20230829	115600	241977400	9660	9660	9660	9660	96
527	20230829	115500	241050040	9660	9660	9660	9660	0
528	20230829	115400	241050040	9660	9660	9660	9660	0
529	20230829	115300	241050040	9660	9660	9660	9660	0
530	20230829	115200	241050040	9660	9660	9660	9660	0
531	20230829	115100	241050040	9660	9660	9660	9660	133
532	20230829	115000	239765260	9660	9660	9660	9660	0
533	20230829	114900	239765260	9660	9660	9660	9660	1
534	20230829	114800	239755600	9660	9660	9660	9660	9
535	20230829	114700	239668660	9700	9700	9700	9700	0
536	20230829	114600	239668660	9700	9700	9700	9700	0
537	20230829	114500	239668660	9700	9700	9700	9700	0
538	20230829	114400	239668660	9700	9700	9700	9700	0
539	20230829	114300	239668660	9700	9700	9700	9700	0
540	20230829	114200	239668660	9700	9700	9700	9700	0
541	20230829	114100	239668660	9700	9700	9700	9700	0
542	20230829	114000	239668660	9700	9700	9700	9700	0
543	20230829	113900	239668660	9700	9700	9700	9700	0
544	20230829	113800	239668660	9700	9680	9710	9680	308
545	20230829	113700	236681290	9680	9680	9680	9680	0
546	20230829	113600	236681290	9680	9680	9680	9680	1
547	20230829	113500	236671610	9680	9680	9680	9680	0
548	20230829	113400	236671610	9680	9680	9680	9680	0
549	20230829	113300	236671610	9680	9670	9680	9670	55
550	20230829	113200	236139260	9650	9650	9650	9650	1
551	20230829	113100	236129610	9650	9650	9650	9650	0
552	20230829	113000	236129610	9650	9650	9650	9650	0
553	20230829	112900	236129610	9650	9650	9650	9650	0
554	20230829	112800	236129610	9650	9650	9650	9650	0
555	20230829	112700	236129610	9650	9650	9650	9650	100
556	20230829	112600	235164610	9680	9680	9680	9680	0
557	20230829	112500	235164610	9680	9680	9680	9680	0
558	20230829	112400	235164610	9680	9680	9680	9680	1
559	20230829	112300	235154930	9680	9680	9680	9680	0
560	20230829	112200	235154930	9680	9680	9680	9680	0
561	20230829	112100	235154930	9680	9680	9680	9680	0
562	20230829	112000	235154930	9680	9680	9680	9680	0
563	20230829	111900	235154930	9680	9680	9680	9680	0
564	20230829	111800	235154930	9680	9680	9680	9680	0
565	20230829	111700	235154930	9680	9680	9680	9680	0
566	20230829	111600	235154930	9680	9650	9680	9650	155
567	20230829	111500	233657170	9650	9650	9650	9650	12
568	20230829	111400	233541370	9650	9650	9650	9650	158
569	20230829	111300	232016670	9610	9610	9610	9610	2
570	20230829	111200	231997450	9620	9630	9630	9620	300
571	20230829	111100	229109980	9650	9650	9650	9650	0
572	20230829	111000	229109980	9650	9650	9650	9650	0
573	20230829	110900	229109980	9650	9650	9650	9650	0
574	20230829	110800	229109980	9650	9650	9650	9650	10
575	20230829	110700	229013480	9650	9650	9650	9650	0
576	20230829	110600	229013480	9650	9650	9650	9650	0
577	20230829	110500	229013480	9650	9650	9650	9650	10
578	20230829	110400	228916980	9650	9650	9650	9650	0
579	20230829	110300	228916980	9650	9650	9650	9650	0
580	20230829	110200	228916980	9650	9650	9650	9650	0
581	20230829	110100	228916980	9650	9650	9650	9650	0
582	20230829	110000	228916980	9650	9650	9650	9650	0
583	20230829	105900	228916980	9650	9650	9650	9650	0
584	20230829	105800	228916980	9650	9650	9650	9650	0
585	20230829	105700	228916980	9650	9650	9650	9650	139
586	20230829	105600	227575630	9650	9670	9670	9650	68
587	20230829	105500	226919270	9670	9670	9670	9670	2
588	20230829	105400	226899930	9680	9680	9680	9680	0
589	20230829	105300	226899930	9680	9680	9680	9680	81
590	20230829	105200	226115850	9680	9680	9680	9680	19
591	20230829	105100	225931930	9680	9680	9680	9680	0
592	20230829	105000	225931930	9680	9680	9680	9680	0
593	20230829	104900	225931930	9680	9680	9680	9680	0
594	20230829	104800	225931930	9680	9680	9680	9680	0
595	20230829	104700	225931930	9680	9680	9680	9680	0
596	20230829	104600	225931930	9680	9680	9680	9680	0
597	20230829	104500	225931930	9680	9680	9680	9680	0
598	20230829	104400	225931930	9680	9680	9680	9680	0
599	20230829	104300	225931930	9680	9680	9680	9680	0
600	20230829	104200	225931930	9680	9700	9700	9680	106
601	20230829	104100	224905740	9700	9700	9700	9700	25
602	20230829	104000	224663240	9710	9710	9710	9710	0
603	20230829	103900	224663240	9710	9710	9710	9710	0
604	20230829	103800	224663240	9710	9710	9710	9710	0
605	20230829	103700	224663240	9710	9710	9710	9710	0
606	20230829	103600	224663240	9710	9710	9710	9710	0
607	20230829	103500	224663240	9710	9710	9710	9710	100
608	20230829	103400	223692240	9740	9740	9740	9740	0
609	20230829	103300	223692240	9740	9730	9740	9730	406
610	20230829	103200	219740100	9720	9720	9720	9720	10
611	20230829	103100	219642900	9710	9710	9710	9710	0
612	20230829	103000	219642900	9710	9710	9710	9710	0
613	20230829	102900	219642900	9710	9710	9710	9710	4
614	20230829	102800	219604060	9710	9710	9710	9710	9
615	20230829	102700	219516670	9700	9700	9700	9700	0
616	20230829	102600	219516670	9700	9730	9740	9700	170
617	20230829	102500	217863870	9730	9730	9730	9730	50
618	20230829	102400	217377370	9740	9700	9740	9700	3762
619	20230829	102300	180884140	9700	9700	9700	9700	2035
620	20230829	102200	161144640	9700	9660	9700	9660	9202
621	20230829	102100	71902520	9660	9660	9660	9660	0
622	20230829	102000	71902520	9660	9650	9660	9650	565
623	20230829	101900	66444680	9650	9650	9650	9650	3
624	20230829	101800	66415730	9650	9650	9650	9650	50
625	20230829	101700	65933230	9660	9660	9660	9660	1
626	20230829	101600	65923570	9650	9650	9650	9650	1
627	20230829	101500	65913920	9620	9620	9620	9620	1
628	20230829	101400	65904300	9630	9630	9630	9630	0
629	20230829	101300	65904300	9630	9640	9660	9630	629
630	20230829	101200	59835520	9630	9620	9630	9620	243
631	20230829	101100	57495470	9620	9600	9620	9600	691
632	20230829	101000	50854330	9600	9590	9600	9590	4
633	20230829	100900	50815940	9610	9610	9610	9610	0
634	20230829	100800	50815940	9610	9610	9610	9610	100
635	20230829	100700	49854940	9610	9590	9610	9590	607
636	20230829	100600	44027710	9580	9550	9580	9550	375
637	20230829	100500	40439850	9540	9540	9540	9540	5
638	20230829	100400	40392150	9510	9510	9510	9510	0
639	20230829	100300	40392150	9510	9510	9510	9510	10
640	20230829	100200	40297050	9510	9520	9520	9510	105
641	20230829	100100	39297500	9520	9520	9520	9520	5
642	20230829	100000	39249900	9540	9540	9540	9540	5
643	20230829	095900	39202200	9540	9510	9540	9500	422
644	20230829	095800	35188650	9510	9510	9510	9510	0
645	20230829	095700	35188650	9510	9510	9510	9510	10
646	20230829	095600	35093550	9510	9510	9510	9510	50
647	20230829	095500	34618050	9520	9470	9520	9470	1266
648	20230829	095400	22595210	9480	9480	9480	9480	0
649	20230829	095300	22595210	9480	9480	9480	9480	0
650	20230829	095200	22595210	9480	9480	9480	9480	0
651	20230829	095100	22595210	9480	9480	9480	9480	0
652	20230829	095000	22595210	9480	9480	9480	9480	0
653	20230829	094900	22595210	9480	9430	9480	9430	189
654	20230829	094800	20812670	9420	9420	9420	9420	0
655	20230829	094700	20812670	9420	9420	9420	9420	0
656	20230829	094600	20812670	9420	9420	9420	9420	0
657	20230829	094500	20812670	9420	9420	9420	9420	1
658	20230829	094400	20803250	9420	9420	9420	9420	1
659	20230829	094300	20793830	9420	9420	9420	9420	0
660	20230829	094200	20793830	9420	9420	9420	9420	0
661	20230829	094100	20793830	9420	9440	9440	9420	170
662	20230829	094000	19191420	9460	9480	9480	9460	201
663	20230829	093900	17285960	9500	9500	9500	9500	5
664	20230829	093800	17238460	9510	9510	9510	9510	1
665	20230829	093700	17228950	9520	9520	9520	9520	0
666	20230829	093600	17228950	9520	9520	9520	9520	0
667	20230829	093500	17228950	9520	9520	9520	9520	1
668	20230829	093400	17219430	9460	9460	9460	9460	0
669	20230829	093300	17219430	9460	9460	9460	9460	0
670	20230829	093200	17219430	9460	9460	9460	9460	0
671	20230829	093100	17219430	9460	9460	9460	9460	0
672	20230829	093000	17219430	9460	9460	9460	9460	0
673	20230829	092900	17219430	9460	9460	9460	9460	0
674	20230829	092800	17219430	9460	9460	9460	9460	0
675	20230829	092700	17219430	9460	9460	9460	9460	0
676	20230829	092600	17219430	9460	9460	9460	9460	0
677	20230829	092500	17219430	9460	9460	9460	9460	0
678	20230829	092400	17219430	9460	9470	9470	9460	500
679	20230829	092300	12488890	9550	9550	9550	9550	0
680	20230829	092200	12488890	9550	9550	9550	9550	0
681	20230829	092100	12488890	9550	9550	9550	9550	0
682	20230829	092000	12488890	9550	9550	9550	9550	0
683	20230829	091900	12488890	9550	9550	9550	9550	0
684	20230829	091800	12488890	9550	9550	9550	9550	0
685	20230829	091700	12488890	9550	9550	9550	9550	0
686	20230829	091600	12488890	9550	9550	9550	9550	3
687	20230829	091500	12460240	9560	9560	9560	9560	0
688	20230829	091400	12460240	9560	9560	9560	9560	100
689	20230829	091300	11504240	9570	9520	9570	9520	253
690	20230829	091200	9084990	9520	9520	9520	9520	0
691	20230829	091100	9084990	9520	9520	9520	9520	0
692	20230829	091000	9084990	9520	9520	9520	9520	12
693	20230829	090900	8970750	9520	9520	9520	9520	0
694	20230829	090800	8970750	9520	9520	9520	9520	0
695	20230829	090700	8970750	9520	9520	9520	9520	0
696	20230829	090600	8970750	9520	9470	9520	9470	521
697	20230829	090500	4036830	9450	9440	9450	9440	100
698	20230829	090400	3092030	9410	9410	9410	9410	45
699	20230829	090300	2668580	9440	9430	9440	9430	29
700	20230829	090200	2394870	9400	9400	9400	9400	0
701	20230829	090100	2394870	9400	9390	9420	9390	239
702	20230829	090000	149920	9370	9370	9370	9370	16