KissMeData/030190/min/candle-20230828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230828	190400	285030010	9850	9850	9850	9850	963
3	20230828	190300	285030010	9850	9850	9850	9850	0
4	20230828	190200	285030010	9850	9850	9850	9850	0
5	20230828	190100	285030010	9850	9850	9850	9850	0
6	20230828	190000	285030010	9850	9850	9850	9850	0
7	20230828	185900	285030010	9850	9850	9850	9850	0
8	20230828	185800	285030010	9850	9850	9850	9850	0
9	20230828	185700	285030010	9850	9850	9850	9850	0
10	20230828	185600	285030010	9850	9850	9850	9850	0
11	20230828	185500	285030010	9850	9850	9850	9850	0
12	20230828	185400	285030010	9850	9850	9850	9850	0
13	20230828	185300	285030010	9850	9850	9850	9850	0
14	20230828	185200	285030010	9850	9850	9850	9850	0
15	20230828	185100	285030010	9850	9850	9850	9850	0
16	20230828	185000	285030010	9850	9850	9850	9850	0
17	20230828	184900	285030010	9850	9850	9850	9850	0
18	20230828	184800	285030010	9850	9850	9850	9850	0
19	20230828	184700	285030010	9850	9850	9850	9850	0
20	20230828	184600	285030010	9850	9850	9850	9850	0
21	20230828	184500	285030010	9850	9850	9850	9850	0
22	20230828	184400	285030010	9850	9850	9850	9850	0
23	20230828	184300	285030010	9850	9850	9850	9850	0
24	20230828	184200	285030010	9850	9850	9850	9850	0
25	20230828	184100	285030010	9850	9850	9850	9850	0
26	20230828	184000	285030010	9850	9850	9850	9850	0
27	20230828	183900	285030010	9850	9850	9850	9850	0
28	20230828	183800	285030010	9850	9850	9850	9850	0
29	20230828	183700	285030010	9850	9850	9850	9850	0
30	20230828	183600	285030010	9850	9850	9850	9850	0
31	20230828	183500	285030010	9850	9850	9850	9850	0
32	20230828	183400	285030010	9850	9850	9850	9850	963
33	20230828	183300	285030010	9850	9850	9850	9850	0
34	20230828	183200	285030010	9850	9850	9850	9850	0
35	20230828	183100	285030010	9850	9850	9850	9850	0
36	20230828	183000	285030010	9850	9850	9850	9850	0
37	20230828	182900	285030010	9850	9850	9850	9850	0
38	20230828	182800	285030010	9850	9850	9850	9850	0
39	20230828	182700	285030010	9850	9850	9850	9850	0
40	20230828	182600	285030010	9850	9850	9850	9850	0
41	20230828	182500	285030010	9850	9850	9850	9850	0
42	20230828	182400	285030010	9850	9850	9850	9850	0
43	20230828	182300	285030010	9850	9850	9850	9850	0
44	20230828	182200	285030010	9850	9850	9850	9850	0
45	20230828	182100	285030010	9850	9850	9850	9850	0
46	20230828	182000	285030010	9850	9850	9850	9850	0
47	20230828	181900	285030010	9850	9850	9850	9850	0
48	20230828	181800	285030010	9850	9850	9850	9850	0
49	20230828	181700	285030010	9850	9850	9850	9850	0
50	20230828	181600	285030010	9850	9850	9850	9850	0
51	20230828	181500	285030010	9850	9850	9850	9850	0
52	20230828	181400	285030010	9850	9850	9850	9850	0
53	20230828	181300	285030010	9850	9850	9850	9850	0
54	20230828	181200	285030010	9850	9850	9850	9850	0
55	20230828	181100	285030010	9850	9850	9850	9850	0
56	20230828	181000	285030010	9850	9850	9850	9850	0
57	20230828	180900	285030010	9850	9850	9850	9850	0
58	20230828	180800	285030010	9850	9850	9850	9850	0
59	20230828	180700	285030010	9850	9850	9850	9850	0
60	20230828	180600	285030010	9850	9850	9850	9850	0
61	20230828	180500	285030010	9850	9850	9850	9850	0
62	20230828	180400	285030010	9850	9850	9850	9850	963
63	20230828	180300	285030010	9850	9850	9850	9850	0
64	20230828	180200	285030010	9850	9850	9850	9850	0
65	20230828	180100	285030010	9850	9850	9850	9850	0
66	20230828	180000	285030010	9850	9850	9850	9850	0
67	20230828	175900	285030010	9850	9850	9850	9850	0
68	20230828	175800	285030010	9850	9850	9850	9850	0
69	20230828	175700	285030010	9850	9850	9850	9850	0
70	20230828	175600	285030010	9850	9850	9850	9850	0
71	20230828	175500	285030010	9850	9850	9850	9850	0
72	20230828	175400	285030010	9850	9850	9850	9850	0
73	20230828	175300	285030010	9850	9850	9850	9850	0
74	20230828	175200	285030010	9850	9850	9850	9850	0
75	20230828	175100	285030010	9850	9850	9850	9850	0
76	20230828	175000	285030010	9850	9850	9850	9850	0
77	20230828	174900	285030010	9850	9850	9850	9850	0
78	20230828	174800	285030010	9850	9850	9850	9850	0
79	20230828	174700	285030010	9850	9850	9850	9850	0
80	20230828	174600	285030010	9850	9850	9850	9850	0
81	20230828	174500	285030010	9850	9850	9850	9850	0
82	20230828	174400	285030010	9850	9850	9850	9850	0
83	20230828	174300	285030010	9850	9850	9850	9850	0
84	20230828	174200	285030010	9850	9850	9850	9850	0
85	20230828	174100	285030010	9850	9850	9850	9850	0
86	20230828	174000	285030010	9850	9850	9850	9850	0
87	20230828	173900	285030010	9850	9850	9850	9850	0
88	20230828	173800	285030010	9850	9850	9850	9850	0
89	20230828	173700	285030010	9850	9850	9850	9850	0
90	20230828	173600	285030010	9850	9850	9850	9850	0
91	20230828	173500	285030010	9850	9850	9850	9850	0
92	20230828	173400	285030010	9850	9850	9850	9850	963
93	20230828	173300	285030010	9850	9850	9850	9850	0
94	20230828	173200	285030010	9850	9850	9850	9850	0
95	20230828	173100	285030010	9850	9850	9850	9850	0
96	20230828	173000	285030010	9850	9850	9850	9850	0
97	20230828	172900	285030010	9850	9850	9850	9850	0
98	20230828	172800	285030010	9850	9850	9850	9850	0
99	20230828	172700	285030010	9850	9850	9850	9850	0
100	20230828	172600	285030010	9850	9850	9850	9850	0
101	20230828	172500	285030010	9850	9850	9850	9850	0
102	20230828	172400	285030010	9850	9850	9850	9850	0
103	20230828	172300	285030010	9850	9850	9850	9850	0
104	20230828	172200	285030010	9850	9850	9850	9850	0
105	20230828	172100	285030010	9850	9850	9850	9850	0
106	20230828	172000	285030010	9850	9850	9850	9850	0
107	20230828	171900	285030010	9850	9850	9850	9850	0
108	20230828	171800	285030010	9850	9850	9850	9850	0
109	20230828	171700	285030010	9850	9850	9850	9850	0
110	20230828	171600	285030010	9850	9850	9850	9850	0
111	20230828	171500	285030010	9850	9850	9850	9850	0
112	20230828	171400	285030010	9850	9850	9850	9850	0
113	20230828	171300	285030010	9850	9850	9850	9850	0
114	20230828	171200	285030010	9850	9850	9850	9850	0
115	20230828	171100	285030010	9850	9850	9850	9850	0
116	20230828	171000	285030010	9850	9850	9850	9850	0
117	20230828	170900	285030010	9850	9850	9850	9850	0
118	20230828	170800	285030010	9850	9850	9850	9850	0
119	20230828	170700	285030010	9850	9850	9850	9850	0
120	20230828	170600	285030010	9850	9850	9850	9850	0
121	20230828	170500	285030010	9850	9850	9850	9850	0
122	20230828	170400	285030010	9850	9850	9850	9850	963
123	20230828	170300	285030010	9850	9850	9850	9850	0
124	20230828	170200	285030010	9850	9850	9850	9850	0
125	20230828	170100	285030010	9850	9850	9850	9850	0
126	20230828	170000	285030010	9850	9850	9850	9850	0
127	20230828	165900	285030010	9850	9850	9850	9850	0
128	20230828	165800	285030010	9850	9850	9850	9850	0
129	20230828	165700	285030010	9850	9850	9850	9850	0
130	20230828	165600	285030010	9850	9850	9850	9850	0
131	20230828	165500	285030010	9850	9850	9850	9850	0
132	20230828	165400	285030010	9850	9850	9850	9850	0
133	20230828	165300	285030010	9850	9850	9850	9850	0
134	20230828	165200	285030010	9850	9850	9850	9850	0
135	20230828	165100	285030010	9850	9850	9850	9850	0
136	20230828	165000	285030010	9850	9850	9850	9850	0
137	20230828	164900	285030010	9850	9850	9850	9850	0
138	20230828	164800	285030010	9850	9850	9850	9850	0
139	20230828	164700	285030010	9850	9850	9850	9850	0
140	20230828	164600	285030010	9850	9850	9850	9850	0
141	20230828	164500	285030010	9850	9850	9850	9850	0
142	20230828	164400	285030010	9850	9850	9850	9850	0
143	20230828	164300	285030010	9850	9850	9850	9850	0
144	20230828	164200	285030010	9850	9850	9850	9850	0
145	20230828	164100	285030010	9850	9850	9850	9850	0
146	20230828	164000	285030010	9850	9850	9850	9850	0
147	20230828	163900	285030010	9850	9850	9850	9850	0
148	20230828	163800	285030010	9850	9850	9850	9850	0
149	20230828	163700	285030010	9850	9850	9850	9850	0
150	20230828	163600	285030010	9850	9850	9850	9850	0
151	20230828	163500	285030010	9850	9850	9850	9850	0
152	20230828	163400	285030010	9850	9850	9850	9850	963
153	20230828	163300	285030010	9850	9850	9850	9850	0
154	20230828	163200	285030010	9850	9850	9850	9850	0
155	20230828	163100	285030010	9850	9850	9850	9850	0
156	20230828	163000	285030010	9850	9850	9850	9850	0
157	20230828	162900	285030010	9850	9850	9850	9850	0
158	20230828	162800	285030010	9850	9850	9850	9850	0
159	20230828	162700	285030010	9850	9850	9850	9850	0
160	20230828	162600	285030010	9850	9850	9850	9850	0
161	20230828	162500	285030010	9850	9850	9850	9850	0
162	20230828	162400	285030010	9850	9850	9850	9850	0
163	20230828	162300	285030010	9850	9850	9850	9850	0
164	20230828	162200	285030010	9850	9850	9850	9850	0
165	20230828	162100	285030010	9850	9850	9850	9850	0
166	20230828	162000	285030010	9850	9850	9850	9850	0
167	20230828	161900	285030010	9850	9850	9850	9850	0
168	20230828	161800	285030010	9850	9850	9850	9850	0
169	20230828	161700	285030010	9850	9850	9850	9850	0
170	20230828	161600	285030010	9850	9850	9850	9850	0
171	20230828	161500	285030010	9850	9850	9850	9850	0
172	20230828	161400	285030010	9850	9850	9850	9850	0
173	20230828	161300	285030010	9850	9850	9850	9850	0
174	20230828	161200	285030010	9850	9850	9850	9850	0
175	20230828	161100	285030010	9850	9850	9850	9850	0
176	20230828	161000	285030010	9850	9850	9850	9850	0
177	20230828	160900	285030010	9850	9850	9850	9850	0
178	20230828	160800	285030010	9850	9850	9850	9850	0
179	20230828	160700	285030010	9850	9850	9850	9850	0
180	20230828	160600	285030010	9850	9850	9850	9850	0
181	20230828	160500	285030010	9850	9850	9850	9850	0
182	20230828	160400	285030010	9850	9850	9850	9850	963
183	20230828	160300	285030010	9850	9850	9850	9850	0
184	20230828	160200	285030010	9850	9850	9850	9850	0
185	20230828	160100	285030010	9850	9850	9850	9850	0
186	20230828	160000	285030010	9850	9850	9850	9850	0
187	20230828	155900	285030010	9850	9850	9850	9850	0
188	20230828	155800	285030010	9850	9850	9850	9850	0
189	20230828	155700	285030010	9850	9850	9850	9850	0
190	20230828	155600	285030010	9850	9850	9850	9850	0
191	20230828	155500	285030010	9850	9850	9850	9850	0
192	20230828	155400	285030010	9850	9850	9850	9850	0
193	20230828	155300	285030010	9850	9850	9850	9850	0
194	20230828	155200	285030010	9850	9850	9850	9850	0
195	20230828	155100	285030010	9850	9850	9850	9850	0
196	20230828	155000	285030010	9850	9850	9850	9850	0
197	20230828	154900	285030010	9850	9850	9850	9850	0
198	20230828	154800	285030010	9850	9850	9850	9850	0
199	20230828	154700	285030010	9850	9850	9850	9850	0
200	20230828	154600	285030010	9850	9850	9850	9850	0
201	20230828	154500	285030010	9850	9850	9850	9850	0
202	20230828	154400	285030010	9850	9850	9850	9850	0
203	20230828	154300	285030010	9850	9850	9850	9850	0
204	20230828	154200	285030010	9850	9850	9850	9850	0
205	20230828	154100	285030010	9850	9850	9850	9850	0
206	20230828	154000	285030010	9850	9850	9850	9850	0
207	20230828	153900	285030010	9850	9850	9850	9850	0
208	20230828	153800	285030010	9850	9850	9850	9850	0
209	20230828	153700	285030010	9850	9850	9850	9850	0
210	20230828	153600	285030010	9850	9850	9850	9850	0
211	20230828	153500	285030010	9850	9850	9850	9850	0
212	20230828	153400	285030010	9850	9850	9850	9850	963
213	20230828	153300	285030010	9850	9850	9850	9850	0
214	20230828	153200	285030010	9850	9850	9850	9850	0
215	20230828	153100	285030010	9850	9850	9850	9850	0
216	20230828	153000	285030010	9850	9850	9850	9850	963
217	20230828	152900	275544460	9850	9850	9850	9850	0
218	20230828	152800	275544460	9850	9850	9850	9850	0
219	20230828	152700	275544460	9850	9850	9850	9850	0
220	20230828	152600	275544460	9850	9850	9850	9850	0
221	20230828	152500	275544460	9850	9850	9850	9850	0
222	20230828	152400	275544460	9850	9850	9850	9850	0
223	20230828	152300	275544460	9850	9850	9850	9850	0
224	20230828	152200	275544460	9850	9850	9850	9850	0
225	20230828	152100	275544460	9850	9850	9850	9850	0
226	20230828	152000	275544460	9850	9850	9850	9850	0
227	20230828	151900	275544460	9850	9850	9850	9850	257
228	20230828	151800	273013010	9850	9850	9850	9850	0
229	20230828	151700	273013010	9850	9850	9850	9850	90
230	20230828	151600	272126510	9840	9840	9840	9840	0
231	20230828	151500	272126510	9840	9830	9840	9830	1145
232	20230828	151400	260861400	9840	9840	9840	9840	59
233	20230828	151300	260280840	9820	9820	9820	9820	55
234	20230828	151200	259740740	9840	9840	9840	9840	71
235	20230828	151100	259042100	9810	9810	9810	9810	234
236	20230828	151000	256746560	9810	9810	9810	9810	1
237	20230828	150900	256736750	9810	9810	9810	9810	0
238	20230828	150800	256736750	9810	9810	9810	9810	0
239	20230828	150700	256736750	9810	9810	9810	9810	0
240	20230828	150600	256736750	9810	9810	9810	9810	0
241	20230828	150500	256736750	9810	9830	9830	9810	827
242	20230828	150400	248612260	9850	9850	9850	9850	1
243	20230828	150300	248602410	9850	9850	9850	9850	0
244	20230828	150200	248602410	9850	9850	9850	9850	1
245	20230828	150100	248592560	9830	9830	9830	9830	254
246	20230828	150000	246095740	9820	9820	9820	9820	0
247	20230828	145900	246095740	9820	9820	9820	9820	0
248	20230828	145800	246095740	9820	9820	9820	9820	100
249	20230828	145700	245113740	9820	9820	9820	9820	0
250	20230828	145600	245113740	9820	9820	9820	9820	171
251	20230828	145500	243434520	9820	9840	9840	9820	1751
252	20230828	145400	226218170	9840	9840	9840	9840	1
253	20230828	145300	226208330	9840	9850	9850	9840	67
254	20230828	145200	225548980	9850	9850	9850	9850	0
255	20230828	145100	225548980	9850	9850	9850	9850	266
256	20230828	145000	222928880	9850	9850	9850	9850	0
257	20230828	144900	222928880	9850	9850	9850	9850	150
258	20230828	144800	221451380	9840	9860	9860	9840	680
259	20230828	144700	214748660	9860	9860	9860	9860	70
260	20230828	144600	214058460	9870	9870	9870	9870	59
261	20230828	144500	213476130	9870	9870	9870	9870	8
262	20230828	144400	213397170	9860	9860	9860	9860	76
263	20230828	144300	212647810	9870	9840	9870	9830	2420
264	20230828	144200	188823310	9820	9820	9820	9820	0
265	20230828	144100	188823310	9820	9820	9820	9820	15
266	20230828	144000	188676010	9820	9820	9820	9820	35
267	20230828	143900	188332310	9830	9830	9830	9830	0
268	20230828	143800	188332310	9830	9830	9830	9830	12
269	20230828	143700	188214350	9830	9830	9830	9830	0
270	20230828	143600	188214350	9830	9830	9830	9830	0
271	20230828	143500	188214350	9830	9830	9830	9830	5
272	20230828	143400	188165200	9820	9820	9820	9820	0
273	20230828	143300	188165200	9820	9820	9820	9820	0
274	20230828	143200	188165200	9820	9830	9830	9820	240
275	20230828	143100	185808140	9850	9840	9850	9830	216
276	20230828	143000	183683720	9850	9850	9850	9850	6
277	20230828	142900	183624620	9850	9850	9850	9850	0
278	20230828	142800	183624620	9850	9850	9850	9850	0
279	20230828	142700	183624620	9850	9850	9850	9850	1
280	20230828	142600	183614770	9840	9840	9840	9840	0
281	20230828	142500	183614770	9840	9840	9840	9840	134
282	20230828	142400	182296210	9840	9850	9850	9840	43
283	20230828	142300	181873070	9850	9850	9850	9850	0
284	20230828	142200	181873070	9850	9850	9850	9850	25
285	20230828	142100	181626820	9850	9850	9850	9850	66
286	20230828	142000	180976720	9850	9850	9850	9850	283
287	20230828	141900	178189170	9850	9850	9850	9850	85
288	20230828	141800	177351920	9860	9860	9860	9860	89
289	20230828	141700	176474380	9870	9860	9870	9860	130
290	20230828	141600	175192530	9860	9860	9860	9860	1
291	20230828	141500	175182670	9870	9870	9870	9870	0
292	20230828	141400	175182670	9870	9870	9870	9870	0
293	20230828	141300	175182670	9870	9860	9870	9860	154
294	20230828	141200	173664130	9860	9860	9860	9860	0
295	20230828	141100	173664130	9860	9860	9860	9860	1
296	20230828	141000	173654270	9870	9870	9870	9870	2
297	20230828	140900	173634530	9870	9870	9870	9870	0
298	20230828	140800	173634530	9870	9870	9870	9870	0
299	20230828	140700	173634530	9870	9870	9870	9870	0
300	20230828	140600	173634530	9870	9870	9870	9870	0
301	20230828	140500	173634530	9870	9870	9870	9870	0
302	20230828	140400	173634530	9870	9860	9870	9860	28
303	20230828	140300	173358440	9870	9870	9870	9870	0
304	20230828	140200	173358440	9870	9870	9870	9870	1
305	20230828	140100	173348570	9860	9860	9860	9860	0
306	20230828	140000	173348570	9860	9860	9860	9860	0
307	20230828	135900	173348570	9860	9860	9860	9860	3
308	20230828	135800	173318990	9860	9860	9860	9860	100
309	20230828	135700	172332990	9870	9870	9870	9870	2
310	20230828	135600	172313250	9870	9870	9870	9870	0
311	20230828	135500	172313250	9870	9870	9870	9870	82
312	20230828	135400	171503910	9870	9870	9870	9870	0
313	20230828	135300	171503910	9870	9870	9870	9870	853
314	20230828	135200	163084800	9880	9880	9880	9880	4
315	20230828	135100	163045280	9880	9880	9880	9870	28
316	20230828	135000	162768700	9880	9880	9880	9880	0
317	20230828	134900	162768700	9880	9880	9880	9880	0
318	20230828	134800	162768700	9880	9880	9880	9880	98
319	20230828	134700	161800460	9880	9880	9880	9880	0
320	20230828	134600	161800460	9880	9880	9880	9880	0
321	20230828	134500	161800460	9880	9880	9880	9880	0
322	20230828	134400	161800460	9880	9880	9880	9880	20
323	20230828	134300	161602860	9870	9870	9870	9870	101
324	20230828	134200	160605990	9860	9860	9860	9860	0
325	20230828	134100	160605990	9860	9860	9860	9860	0
326	20230828	134000	160605990	9860	9860	9860	9860	0
327	20230828	133900	160605990	9860	9860	9860	9860	0
328	20230828	133800	160605990	9860	9860	9860	9860	0
329	20230828	133700	160605990	9860	9860	9860	9860	49
330	20230828	133600	160122850	9860	9860	9860	9860	5
331	20230828	133500	160073550	9870	9870	9870	9870	5
332	20230828	133400	160024200	9880	9880	9880	9880	0
333	20230828	133300	160024200	9880	9880	9880	9880	0
334	20230828	133200	160024200	9880	9880	9880	9880	1
335	20230828	133100	160014320	9870	9870	9870	9870	30
336	20230828	133000	159718220	9870	9870	9870	9870	44
337	20230828	132900	159283940	9870	9870	9870	9870	24
338	20230828	132800	159047060	9870	9870	9870	9870	39
339	20230828	132700	158662130	9870	9870	9870	9870	5
340	20230828	132600	158612780	9870	9870	9870	9870	0
341	20230828	132500	158612780	9870	9870	9870	9870	1
342	20230828	132400	158602910	9860	9860	9860	9860	0
343	20230828	132300	158602910	9860	9870	9870	9860	48
344	20230828	132200	158129620	9870	9870	9870	9870	70
345	20230828	132100	157438720	9870	9870	9870	9870	4
346	20230828	132000	157399240	9880	9880	9880	9880	0
347	20230828	131900	157399240	9880	9880	9880	9880	10
348	20230828	131800	157300440	9880	9870	9880	9870	62
349	20230828	131700	156687920	9870	9870	9870	9870	81
350	20230828	131600	155888450	9880	9880	9880	9880	176
351	20230828	131500	154149570	9880	9880	9880	9880	15
352	20230828	131400	154001370	9880	9880	9880	9880	0
353	20230828	131300	154001370	9880	9880	9880	9880	8
354	20230828	131200	153922330	9860	9860	9860	9860	53
355	20230828	131100	153399750	9880	9880	9880	9880	0
356	20230828	131000	153399750	9880	9880	9880	9880	6
357	20230828	130900	153340470	9880	9860	9880	9860	296
358	20230828	130800	150417890	9860	9860	9860	9860	10
359	20230828	130700	150319290	9860	9860	9860	9860	0
360	20230828	130600	150319290	9860	9860	9860	9860	27
361	20230828	130500	150053070	9860	9860	9860	9860	8
362	20230828	130400	149974190	9860	9860	9860	9860	39
363	20230828	130300	149589650	9860	9870	9880	9860	128
364	20230828	130200	148326020	9860	9850	9860	9840	171
365	20230828	130100	146641340	9850	9850	9850	9850	543
366	20230828	130000	141292790	9830	9830	9830	9830	0
367	20230828	125900	141292790	9830	9840	9840	9830	93
368	20230828	125800	140378080	9830	9830	9830	9830	14
369	20230828	125700	140240460	9840	9840	9840	9840	1
370	20230828	125600	140230620	9840	9840	9840	9840	78
371	20230828	125500	139463100	9830	9830	9830	9830	1
372	20230828	125400	139453270	9840	9840	9840	9840	0
373	20230828	125300	139453270	9840	9840	9840	9840	2
374	20230828	125200	139433590	9840	9840	9840	9840	0
375	20230828	125100	139433590	9840	9840	9840	9840	21
376	20230828	125000	139226950	9840	9840	9840	9840	59
377	20230828	124900	138646390	9830	9830	9830	9830	0
378	20230828	124800	138646390	9830	9830	9830	9830	0
379	20230828	124700	138646390	9830	9830	9830	9830	1
380	20230828	124600	138636560	9830	9840	9840	9830	3
381	20230828	124500	138607060	9840	9840	9840	9840	5
382	20230828	124400	138557860	9840	9840	9840	9840	0
383	20230828	124300	138557860	9840	9840	9840	9840	6
384	20230828	124200	138498820	9820	9840	9840	9820	304
385	20230828	124100	135510370	9840	9840	9840	9840	0
386	20230828	124000	135510370	9840	9840	9840	9840	14
387	20230828	123900	135372610	9830	9830	9830	9830	0
388	20230828	123800	135372610	9830	9830	9830	9830	22
389	20230828	123700	135156350	9830	9830	9830	9830	0
390	20230828	123600	135156350	9830	9830	9830	9830	0
391	20230828	123500	135156350	9830	9830	9830	9830	10
392	20230828	123400	135058050	9830	9830	9830	9830	0
393	20230828	123300	135058050	9830	9830	9830	9830	2
394	20230828	123200	135038390	9830	9830	9830	9830	0
395	20230828	123100	135038390	9830	9830	9830	9830	28
396	20230828	123000	134763150	9830	9830	9830	9830	31
397	20230828	122900	134458420	9830	9830	9830	9830	7
398	20230828	122800	134389610	9820	9820	9820	9820	16
399	20230828	122700	134232490	9820	9820	9820	9820	0
400	20230828	122600	134232490	9820	9820	9820	9820	0
401	20230828	122500	134232490	9820	9820	9820	9820	0
402	20230828	122400	134232490	9820	9820	9820	9820	170
403	20230828	122300	132563090	9800	9800	9800	9800	0
404	20230828	122200	132563090	9800	9800	9800	9800	244
405	20230828	122100	130171890	9800	9800	9800	9800	255
406	20230828	122000	127672890	9820	9820	9820	9820	0
407	20230828	121900	127672890	9820	9820	9820	9820	0
408	20230828	121800	127672890	9820	9820	9820	9820	0
409	20230828	121700	127672890	9820	9820	9820	9820	29
410	20230828	121600	127388110	9820	9820	9820	9820	77
411	20230828	121500	126631970	9820	9820	9820	9820	1
412	20230828	121400	126622150	9800	9800	9800	9800	0
413	20230828	121300	126622150	9800	9800	9800	9800	0
414	20230828	121200	126622150	9800	9800	9800	9800	613
415	20230828	121100	120614750	9800	9800	9800	9800	0
416	20230828	121000	120614750	9800	9800	9800	9800	0
417	20230828	120900	120614750	9800	9800	9800	9800	0
418	20230828	120800	120614750	9800	9800	9800	9800	0
419	20230828	120700	120614750	9800	9800	9800	9800	0
420	20230828	120600	120614750	9800	9800	9800	9800	0
421	20230828	120500	120614750	9800	9800	9800	9800	0
422	20230828	120400	120614750	9800	9800	9800	9800	0
423	20230828	120300	120614750	9800	9800	9800	9800	179
424	20230828	120200	118860550	9820	9820	9820	9820	0
425	20230828	120100	118860550	9820	9820	9820	9820	0
426	20230828	120000	118860550	9820	9810	9820	9810	36
427	20230828	115900	118507360	9810	9810	9810	9810	0
428	20230828	115800	118507360	9810	9810	9810	9810	0
429	20230828	115700	118507360	9810	9810	9810	9810	2
430	20230828	115600	118487740	9810	9810	9810	9810	0
431	20230828	115500	118487740	9810	9810	9810	9810	0
432	20230828	115400	118487740	9810	9810	9810	9810	1
433	20230828	115300	118477930	9810	9810	9810	9810	0
434	20230828	115200	118477930	9810	9810	9810	9810	151
435	20230828	115100	116996620	9800	9800	9800	9800	0
436	20230828	115000	116996620	9800	9800	9800	9800	0
437	20230828	114900	116996620	9800	9800	9800	9800	123
438	20230828	114800	115791220	9810	9810	9810	9810	79
439	20230828	114700	115016230	9810	9790	9810	9790	7
440	20230828	114600	114947640	9790	9790	9790	9790	7
441	20230828	114500	114879110	9820	9820	9820	9820	9
442	20230828	114400	114790730	9790	9790	9790	9790	104
443	20230828	114300	113772570	9820	9820	9820	9820	22
444	20230828	114200	113556530	9800	9800	9800	9800	0
445	20230828	114100	113556530	9800	9800	9800	9800	0
446	20230828	114000	113556530	9800	9800	9800	9800	0
447	20230828	113900	113556530	9800	9800	9800	9800	0
448	20230828	113800	113556530	9800	9800	9800	9800	0
449	20230828	113700	113556530	9800	9800	9800	9800	364
450	20230828	113600	109989330	9800	9800	9800	9800	287
451	20230828	113500	107176730	9830	9830	9830	9830	0
452	20230828	113400	107176730	9830	9830	9830	9830	1
453	20230828	113300	107166900	9810	9810	9810	9810	12
454	20230828	113200	107049180	9810	9810	9810	9810	0
455	20230828	113100	107049180	9810	9810	9810	9810	0
456	20230828	113000	107049180	9810	9810	9810	9810	0
457	20230828	112900	107049180	9810	9810	9810	9810	0
458	20230828	112800	107049180	9810	9810	9810	9810	65
459	20230828	112700	106411530	9810	9810	9810	9810	16
460	20230828	112600	106254570	9820	9820	9820	9820	0
461	20230828	112500	106254570	9820	9820	9820	9820	0
462	20230828	112400	106254570	9820	9820	9820	9820	61
463	20230828	112300	105655550	9820	9820	9820	9820	0
464	20230828	112200	105655550	9820	9820	9820	9820	0
465	20230828	112100	105655550	9820	9820	9820	9820	0
466	20230828	112000	105655550	9820	9810	9820	9810	500
467	20230828	111900	100746220	9780	9780	9780	9780	24
468	20230828	111800	100511500	9780	9810	9810	9780	104
469	20230828	111700	99494260	9780	9810	9810	9780	501
470	20230828	111600	94586920	9810	9810	9810	9810	3
471	20230828	111500	94557490	9800	9800	9800	9800	0
472	20230828	111400	94557490	9800	9800	9800	9800	543
473	20230828	111300	89236090	9800	9800	9800	9800	0
474	20230828	111200	89236090	9800	9800	9800	9800	0
475	20230828	111100	89236090	9800	9800	9800	9800	0
476	20230828	111000	89236090	9800	9800	9800	9800	0
477	20230828	110900	89236090	9800	9780	9800	9780	67
478	20230828	110800	88579810	9780	9780	9780	9780	0
479	20230828	110700	88579810	9780	9780	9780	9780	63
480	20230828	110600	87963670	9780	9780	9780	9780	126
481	20230828	110500	86731390	9800	9800	9800	9800	1
482	20230828	110400	86721590	9800	9800	9800	9800	0
483	20230828	110300	86721590	9800	9800	9800	9800	1
484	20230828	110200	86711790	9800	9800	9800	9800	0
485	20230828	110100	86711790	9800	9800	9800	9800	50
486	20230828	110000	86221790	9800	9800	9800	9800	25
487	20230828	105900	85976790	9800	9800	9800	9800	57
488	20230828	105800	85418190	9780	9780	9780	9780	0
489	20230828	105700	85418190	9780	9780	9780	9780	0
490	20230828	105600	85418190	9780	9780	9780	9780	0
491	20230828	105500	85418190	9780	9780	9780	9780	1
492	20230828	105400	85408410	9800	9800	9800	9800	52
493	20230828	105300	84898810	9800	9800	9800	9800	5
494	20230828	105200	84849810	9800	9800	9800	9800	0
495	20230828	105100	84849810	9800	9800	9800	9800	10
496	20230828	105000	84751810	9800	9800	9800	9800	0
497	20230828	104900	84751810	9800	9800	9800	9800	0
498	20230828	104800	84751810	9800	9800	9800	9800	0
499	20230828	104700	84751810	9800	9800	9800	9800	0
500	20230828	104600	84751810	9800	9800	9800	9800	0
501	20230828	104500	84751810	9800	9800	9800	9800	6
502	20230828	104400	84693010	9790	9790	9790	9790	0
503	20230828	104300	84693010	9790	9790	9790	9790	0
504	20230828	104200	84693010	9790	9790	9790	9790	0
505	20230828	104100	84693010	9790	9790	9790	9790	0
506	20230828	104000	84693010	9790	9800	9800	9790	25
507	20230828	103900	84448060	9780	9780	9780	9780	0
508	20230828	103800	84448060	9780	9780	9780	9780	82
509	20230828	103700	83646100	9770	9770	9770	9770	2
510	20230828	103600	83626560	9780	9780	9780	9780	0
511	20230828	103500	83626560	9780	9780	9780	9780	148
512	20230828	103400	82179120	9780	9780	9780	9780	0
513	20230828	103300	82179120	9780	9780	9780	9780	170
514	20230828	103200	80516520	9800	9800	9800	9800	0
515	20230828	103100	80516520	9800	9790	9800	9790	69
516	20230828	103000	79840370	9800	9800	9800	9800	0
517	20230828	102900	79840370	9800	9800	9800	9800	0
518	20230828	102800	79840370	9800	9800	9800	9800	1
519	20230828	102700	79830570	9800	9800	9800	9800	0
520	20230828	102600	79830570	9800	9800	9800	9800	1
521	20230828	102500	79820770	9800	9800	9800	9800	59
522	20230828	102400	79242570	9790	9790	9790	9790	0
523	20230828	102300	79242570	9790	9790	9790	9790	0
524	20230828	102200	79242570	9790	9790	9790	9790	4
525	20230828	102100	79203410	9790	9790	9790	9790	0
526	20230828	102000	79203410	9790	9790	9790	9790	0
527	20230828	101900	79203410	9790	9790	9790	9790	21
528	20230828	101800	78997820	9790	9790	9790	9790	25
529	20230828	101700	78753070	9790	9790	9790	9790	0
530	20230828	101600	78753070	9790	9790	9790	9790	0
531	20230828	101500	78753070	9790	9790	9790	9790	11
532	20230828	101400	78645380	9790	9790	9790	9790	15
533	20230828	101300	78498530	9770	9770	9770	9770	0
534	20230828	101200	78498530	9770	9770	9770	9770	0
535	20230828	101100	78498530	9770	9770	9770	9770	0
536	20230828	101000	78498530	9770	9800	9800	9770	1244
537	20230828	100900	66320920	9790	9790	9790	9790	0
538	20230828	100800	66320920	9790	9790	9790	9790	0
539	20230828	100700	66320920	9790	9790	9790	9790	0
540	20230828	100600	66320920	9790	9790	9790	9790	0
541	20230828	100500	66320920	9790	9790	9790	9790	0
542	20230828	100400	66320920	9790	9800	9800	9790	146
543	20230828	100300	64890470	9800	9800	9800	9800	13
544	20230828	100200	64763070	9800	9800	9800	9800	0
545	20230828	100100	64763070	9800	9790	9800	9780	281
546	20230828	100000	62011080	9780	9790	9790	9780	1055
547	20230828	095900	51684410	9790	9800	9800	9790	221
548	20230828	095800	49520470	9810	9810	9810	9810	51
549	20230828	095700	49020160	9810	9810	9810	9810	20
550	20230828	095600	48823960	9810	9810	9810	9810	53
551	20230828	095500	48304030	9790	9790	9790	9790	1
552	20230828	095400	48294240	9810	9810	9810	9810	1
553	20230828	095300	48284430	9810	9810	9810	9810	0
554	20230828	095200	48284430	9810	9810	9810	9810	5
555	20230828	095100	48235380	9810	9810	9810	9810	0
556	20230828	095000	48235380	9810	9810	9810	9810	5
557	20230828	094900	48186330	9790	9790	9790	9790	12
558	20230828	094800	48068850	9780	9780	9780	9780	0
559	20230828	094700	48068850	9780	9780	9780	9780	0
560	20230828	094600	48068850	9780	9780	9780	9780	0
561	20230828	094500	48068850	9780	9780	9780	9780	0
562	20230828	094400	48068850	9780	9780	9780	9780	0
563	20230828	094300	48068850	9780	9790	9790	9780	300
564	20230828	094200	45133730	9790	9790	9790	9790	100
565	20230828	094100	44154730	9800	9810	9810	9800	225
566	20230828	094000	41948830	9800	9800	9800	9800	15
567	20230828	093900	41801830	9790	9810	9810	9790	1224
568	20230828	093800	29796120	9810	9800	9810	9800	23
569	20230828	093700	29570710	9800	9840	9840	9780	1031
570	20230828	093600	19478180	9840	9840	9840	9840	1
571	20230828	093500	19468340	9780	9780	9780	9780	0
572	20230828	093400	19468340	9780	9850	9850	9780	8
573	20230828	093300	19389750	9850	9840	9850	9840	3
574	20230828	093200	19360210	9840	9840	9840	9840	2
575	20230828	093100	19340530	9840	9840	9840	9840	5
576	20230828	093000	19291330	9840	9840	9840	9840	10
577	20230828	092900	19192930	9780	9800	9800	9780	20
578	20230828	092800	18997240	9830	9830	9830	9830	48
579	20230828	092700	18525400	9810	9820	9820	9810	116
580	20230828	092600	17387060	9830	9830	9830	9830	0
581	20230828	092500	17387060	9830	9830	9830	9820	71
582	20230828	092400	16689230	9820	9820	9820	9820	0
583	20230828	092300	16689230	9820	9810	9820	9810	17
584	20230828	092200	16522330	9780	9780	9780	9770	246
585	20230828	092100	14116520	9800	9800	9800	9800	9
586	20230828	092000	14028320	9780	9780	9780	9780	16
587	20230828	091900	13871840	9760	9800	9800	9750	455
588	20230828	091800	9430850	9810	9810	9810	9810	3
589	20230828	091700	9401420	9810	9810	9810	9810	0
590	20230828	091600	9401420	9810	9810	9810	9810	1
591	20230828	091500	9391610	9810	9790	9810	9780	56
592	20230828	091400	8843410	9790	9790	9790	9790	0
593	20230828	091300	8843410	9790	9790	9790	9790	0
594	20230828	091200	8843410	9790	9790	9790	9790	0
595	20230828	091100	8843410	9790	9790	9790	9790	0
596	20230828	091000	8843410	9790	9790	9790	9780	117
597	20230828	090900	7698340	9800	9800	9800	9800	6
598	20230828	090800	7639540	9800	9800	9800	9800	3
599	20230828	090700	7610140	9800	9800	9800	9800	0
600	20230828	090600	7610140	9800	9800	9800	9800	67
601	20230828	090500	6953540	9800	9780	9800	9780	501
602	20230828	090400	2053720	9780	9780	9780	9780	0
603	20230828	090300	2053720	9780	9780	9780	9780	0
604	20230828	090200	2053720	9780	9810	9810	9780	27
605	20230828	090100	1789240	9810	9800	9810	9800	41
606	20230828	090000	1387210	9800	9770	9800	9760	142