KissMeData/045660/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	192000	382831410	9790	9790	9790	9790	369
3	20230829	191900	382831410	9790	9790	9790	9790	0
4	20230829	191800	382831410	9790	9790	9790	9790	0
5	20230829	191700	382831410	9790	9790	9790	9790	0
6	20230829	191600	382831410	9790	9790	9790	9790	0
7	20230829	191500	382831410	9790	9790	9790	9790	0
8	20230829	191400	382831410	9790	9790	9790	9790	0
9	20230829	191300	382831410	9790	9790	9790	9790	0
10	20230829	191200	382831410	9790	9790	9790	9790	0
11	20230829	191100	382831410	9790	9790	9790	9790	0
12	20230829	191000	382831410	9790	9790	9790	9790	0
13	20230829	190900	382831410	9790	9790	9790	9790	0
14	20230829	190800	382831410	9790	9790	9790	9790	0
15	20230829	190700	382831410	9790	9790	9790	9790	0
16	20230829	190600	382831410	9790	9790	9790	9790	0
17	20230829	190500	382831410	9790	9790	9790	9790	0
18	20230829	190400	382831410	9790	9790	9790	9790	0
19	20230829	190300	382831410	9790	9790	9790	9790	0
20	20230829	190200	382831410	9790	9790	9790	9790	0
21	20230829	190100	382831410	9790	9790	9790	9790	0
22	20230829	190000	382831410	9790	9790	9790	9790	0
23	20230829	185900	382831410	9790	9790	9790	9790	0
24	20230829	185800	382831410	9790	9790	9790	9790	0
25	20230829	185700	382831410	9790	9790	9790	9790	0
26	20230829	185600	382831410	9790	9790	9790	9790	0
27	20230829	185500	382831410	9790	9790	9790	9790	0
28	20230829	185400	382831410	9790	9790	9790	9790	0
29	20230829	185300	382831410	9790	9790	9790	9790	0
30	20230829	185200	382831410	9790	9790	9790	9790	0
31	20230829	185100	382831410	9790	9790	9790	9790	0
32	20230829	185000	382831410	9790	9790	9790	9790	369
33	20230829	184900	382831410	9790	9790	9790	9790	0
34	20230829	184800	382831410	9790	9790	9790	9790	0
35	20230829	184700	382831410	9790	9790	9790	9790	0
36	20230829	184600	382831410	9790	9790	9790	9790	0
37	20230829	184500	382831410	9790	9790	9790	9790	0
38	20230829	184400	382831410	9790	9790	9790	9790	0
39	20230829	184300	382831410	9790	9790	9790	9790	0
40	20230829	184200	382831410	9790	9790	9790	9790	0
41	20230829	184100	382831410	9790	9790	9790	9790	0
42	20230829	184000	382831410	9790	9790	9790	9790	0
43	20230829	183900	382831410	9790	9790	9790	9790	0
44	20230829	183800	382831410	9790	9790	9790	9790	0
45	20230829	183700	382831410	9790	9790	9790	9790	0
46	20230829	183600	382831410	9790	9790	9790	9790	0
47	20230829	183500	382831410	9790	9790	9790	9790	0
48	20230829	183400	382831410	9790	9790	9790	9790	0
49	20230829	183300	382831410	9790	9790	9790	9790	0
50	20230829	183200	382831410	9790	9790	9790	9790	0
51	20230829	183100	382831410	9790	9790	9790	9790	0
52	20230829	183000	382831410	9790	9790	9790	9790	0
53	20230829	182900	382831410	9790	9790	9790	9790	0
54	20230829	182800	382831410	9790	9790	9790	9790	0
55	20230829	182700	382831410	9790	9790	9790	9790	0
56	20230829	182600	382831410	9790	9790	9790	9790	0
57	20230829	182500	382831410	9790	9790	9790	9790	0
58	20230829	182400	382831410	9790	9790	9790	9790	0
59	20230829	182300	382831410	9790	9790	9790	9790	0
60	20230829	182200	382831410	9790	9790	9790	9790	0
61	20230829	182100	382831410	9790	9790	9790	9790	0
62	20230829	182000	382831410	9790	9790	9790	9790	369
63	20230829	181900	382831410	9790	9790	9790	9790	0
64	20230829	181800	382831410	9790	9790	9790	9790	0
65	20230829	181700	382831410	9790	9790	9790	9790	0
66	20230829	181600	382831410	9790	9790	9790	9790	0
67	20230829	181500	382831410	9790	9790	9790	9790	0
68	20230829	181400	382831410	9790	9790	9790	9790	0
69	20230829	181300	382831410	9790	9790	9790	9790	0
70	20230829	181200	382831410	9790	9790	9790	9790	0
71	20230829	181100	382831410	9790	9790	9790	9790	0
72	20230829	181000	382831410	9790	9790	9790	9790	0
73	20230829	180900	382831410	9790	9790	9790	9790	0
74	20230829	180800	382831410	9790	9790	9790	9790	0
75	20230829	180700	382831410	9790	9790	9790	9790	0
76	20230829	180600	382831410	9790	9790	9790	9790	0
77	20230829	180500	382831410	9790	9790	9790	9790	0
78	20230829	180400	382831410	9790	9790	9790	9790	0
79	20230829	180300	382831410	9790	9790	9790	9790	0
80	20230829	180200	382831410	9790	9790	9790	9790	0
81	20230829	180100	382831410	9790	9790	9790	9790	0
82	20230829	180000	382831410	9790	9790	9790	9790	0
83	20230829	175900	382831410	9790	9790	9790	9790	0
84	20230829	175800	382831410	9790	9790	9790	9790	0
85	20230829	175700	382831410	9790	9790	9790	9790	0
86	20230829	175600	382831410	9790	9790	9790	9790	0
87	20230829	175500	382831410	9790	9790	9790	9790	0
88	20230829	175400	382831410	9790	9790	9790	9790	0
89	20230829	175300	382831410	9790	9790	9790	9790	0
90	20230829	175200	382831410	9790	9790	9790	9790	0
91	20230829	175100	382831410	9790	9790	9790	9790	0
92	20230829	175000	382831410	9790	9790	9790	9790	369
93	20230829	174900	382831410	9790	9790	9790	9790	0
94	20230829	174800	382831410	9790	9790	9790	9790	0
95	20230829	174700	382831410	9790	9790	9790	9790	0
96	20230829	174600	382831410	9790	9790	9790	9790	0
97	20230829	174500	382831410	9790	9790	9790	9790	0
98	20230829	174400	382831410	9790	9790	9790	9790	0
99	20230829	174300	382831410	9790	9790	9790	9790	0
100	20230829	174200	382831410	9790	9790	9790	9790	0
101	20230829	174100	382831410	9790	9790	9790	9790	0
102	20230829	174000	382831410	9790	9790	9790	9790	0
103	20230829	173900	382831410	9790	9790	9790	9790	0
104	20230829	173800	382831410	9790	9790	9790	9790	0
105	20230829	173700	382831410	9790	9790	9790	9790	0
106	20230829	173600	382831410	9790	9790	9790	9790	0
107	20230829	173500	382831410	9790	9790	9790	9790	0
108	20230829	173400	382831410	9790	9790	9790	9790	0
109	20230829	173300	382831410	9790	9790	9790	9790	0
110	20230829	173200	382831410	9790	9790	9790	9790	0
111	20230829	173100	382831410	9790	9790	9790	9790	0
112	20230829	173000	382831410	9790	9790	9790	9790	0
113	20230829	172900	382831410	9790	9790	9790	9790	0
114	20230829	172800	382831410	9790	9790	9790	9790	0
115	20230829	172700	382831410	9790	9790	9790	9790	0
116	20230829	172600	382831410	9790	9790	9790	9790	0
117	20230829	172500	382831410	9790	9790	9790	9790	0
118	20230829	172400	382831410	9790	9790	9790	9790	0
119	20230829	172300	382831410	9790	9790	9790	9790	0
120	20230829	172200	382831410	9790	9790	9790	9790	0
121	20230829	172100	382831410	9790	9790	9790	9790	0
122	20230829	172000	382831410	9790	9790	9790	9790	369
123	20230829	171900	382831410	9790	9790	9790	9790	0
124	20230829	171800	382831410	9790	9790	9790	9790	0
125	20230829	171700	382831410	9790	9790	9790	9790	0
126	20230829	171600	382831410	9790	9790	9790	9790	0
127	20230829	171500	382831410	9790	9790	9790	9790	0
128	20230829	171400	382831410	9790	9790	9790	9790	0
129	20230829	171300	382831410	9790	9790	9790	9790	0
130	20230829	171200	382831410	9790	9790	9790	9790	0
131	20230829	171100	382831410	9790	9790	9790	9790	0
132	20230829	171000	382831410	9790	9790	9790	9790	0
133	20230829	170900	382831410	9790	9790	9790	9790	0
134	20230829	170800	382831410	9790	9790	9790	9790	0
135	20230829	170700	382831410	9790	9790	9790	9790	0
136	20230829	170600	382831410	9790	9790	9790	9790	0
137	20230829	170500	382831410	9790	9790	9790	9790	0
138	20230829	170400	382831410	9790	9790	9790	9790	0
139	20230829	170300	382831410	9790	9790	9790	9790	0
140	20230829	170200	382831410	9790	9790	9790	9790	0
141	20230829	170100	382831410	9790	9790	9790	9790	0
142	20230829	170000	382831410	9790	9790	9790	9790	0
143	20230829	165900	382831410	9790	9790	9790	9790	0
144	20230829	165800	382831410	9790	9790	9790	9790	0
145	20230829	165700	382831410	9790	9790	9790	9790	0
146	20230829	165600	382831410	9790	9790	9790	9790	0
147	20230829	165500	382831410	9790	9790	9790	9790	0
148	20230829	165400	382831410	9790	9790	9790	9790	0
149	20230829	165300	382831410	9790	9790	9790	9790	0
150	20230829	165200	382831410	9790	9790	9790	9790	0
151	20230829	165100	382831410	9790	9790	9790	9790	0
152	20230829	165000	382831410	9790	9790	9790	9790	369
153	20230829	164900	382831410	9790	9790	9790	9790	0
154	20230829	164800	382831410	9790	9790	9790	9790	0
155	20230829	164700	382831410	9790	9790	9790	9790	0
156	20230829	164600	382831410	9790	9790	9790	9790	0
157	20230829	164500	382831410	9790	9790	9790	9790	0
158	20230829	164400	382831410	9790	9790	9790	9790	0
159	20230829	164300	382831410	9790	9790	9790	9790	0
160	20230829	164200	382831410	9790	9790	9790	9790	0
161	20230829	164100	382831410	9790	9790	9790	9790	0
162	20230829	164000	382831410	9790	9790	9790	9790	0
163	20230829	163900	382831410	9790	9790	9790	9790	0
164	20230829	163800	382831410	9790	9790	9790	9790	0
165	20230829	163700	382831410	9790	9790	9790	9790	0
166	20230829	163600	382831410	9790	9790	9790	9790	0
167	20230829	163500	382831410	9790	9790	9790	9790	0
168	20230829	163400	382831410	9790	9790	9790	9790	0
169	20230829	163300	382831410	9790	9790	9790	9790	0
170	20230829	163200	382831410	9790	9790	9790	9790	0
171	20230829	163100	382831410	9790	9790	9790	9790	0
172	20230829	163000	382831410	9790	9790	9790	9790	0
173	20230829	162900	382831410	9790	9790	9790	9790	0
174	20230829	162800	382831410	9790	9790	9790	9790	0
175	20230829	162700	382831410	9790	9790	9790	9790	0
176	20230829	162600	382831410	9790	9790	9790	9790	0
177	20230829	162500	382831410	9790	9790	9790	9790	0
178	20230829	162400	382831410	9790	9790	9790	9790	0
179	20230829	162300	382831410	9790	9790	9790	9790	0
180	20230829	162200	382831410	9790	9790	9790	9790	0
181	20230829	162100	382831410	9790	9790	9790	9790	0
182	20230829	162000	382831410	9790	9790	9790	9790	369
183	20230829	161900	382831410	9790	9790	9790	9790	0
184	20230829	161800	382831410	9790	9790	9790	9790	0
185	20230829	161700	382831410	9790	9790	9790	9790	0
186	20230829	161600	382831410	9790	9790	9790	9790	0
187	20230829	161500	382831410	9790	9790	9790	9790	0
188	20230829	161400	382831410	9790	9790	9790	9790	0
189	20230829	161300	382831410	9790	9790	9790	9790	0
190	20230829	161200	382831410	9790	9790	9790	9790	0
191	20230829	161100	382831410	9790	9790	9790	9790	0
192	20230829	161000	382831410	9790	9790	9790	9790	0
193	20230829	160900	382831410	9790	9790	9790	9790	0
194	20230829	160800	382831410	9790	9790	9790	9790	0
195	20230829	160700	382831410	9790	9790	9790	9790	0
196	20230829	160600	382831410	9790	9790	9790	9790	0
197	20230829	160500	382831410	9790	9790	9790	9790	0
198	20230829	160400	382831410	9790	9790	9790	9790	0
199	20230829	160300	382831410	9790	9790	9790	9790	0
200	20230829	160200	382831410	9790	9790	9790	9790	0
201	20230829	160100	382831410	9790	9790	9790	9790	0
202	20230829	160000	382831410	9790	9790	9790	9790	0
203	20230829	155900	382831410	9790	9790	9790	9790	0
204	20230829	155800	382831410	9790	9790	9790	9790	0
205	20230829	155700	382831410	9790	9790	9790	9790	0
206	20230829	155600	382831410	9790	9790	9790	9790	0
207	20230829	155500	382831410	9790	9790	9790	9790	0
208	20230829	155400	382831410	9790	9790	9790	9790	0
209	20230829	155300	382831410	9790	9790	9790	9790	0
210	20230829	155200	382831410	9790	9790	9790	9790	0
211	20230829	155100	382831410	9790	9790	9790	9790	0
212	20230829	155000	382831410	9790	9790	9790	9790	369
213	20230829	154900	382831410	9790	9790	9790	9790	0
214	20230829	154800	382831410	9790	9790	9790	9790	0
215	20230829	154700	382831410	9790	9790	9790	9790	0
216	20230829	154600	382831410	9790	9790	9790	9790	0
217	20230829	154500	382831410	9790	9790	9790	9790	0
218	20230829	154400	382831410	9790	9790	9790	9790	0
219	20230829	154300	382831410	9790	9790	9790	9790	0
220	20230829	154200	382831410	9790	9790	9790	9790	0
221	20230829	154100	382831410	9790	9790	9790	9790	0
222	20230829	154000	382831410	9790	9790	9790	9790	0
223	20230829	153900	382831410	9790	9790	9790	9790	0
224	20230829	153800	382831410	9790	9790	9790	9790	0
225	20230829	153700	382831410	9790	9790	9790	9790	0
226	20230829	153600	382831410	9790	9790	9790	9790	0
227	20230829	153500	382831410	9790	9790	9790	9790	0
228	20230829	153400	382831410	9790	9790	9790	9790	0
229	20230829	153300	382831410	9790	9790	9790	9790	0
230	20230829	153200	382831410	9790	9790	9790	9790	0
231	20230829	153100	382831410	9790	9790	9790	9790	0
232	20230829	153000	382831410	9790	9790	9790	9790	369
233	20230829	152900	379218900	9750	9750	9750	9750	0
234	20230829	152800	379218900	9750	9750	9750	9750	0
235	20230829	152700	379218900	9750	9750	9750	9750	0
236	20230829	152600	379218900	9750	9750	9750	9750	0
237	20230829	152500	379218900	9750	9750	9750	9750	0
238	20230829	152400	379218900	9750	9750	9750	9750	0
239	20230829	152300	379218900	9750	9750	9750	9750	0
240	20230829	152200	379218900	9750	9750	9750	9750	0
241	20230829	152100	379218900	9750	9750	9750	9750	0
242	20230829	152000	379218900	9750	9750	9750	9750	0
243	20230829	151900	379218900	9750	9750	9750	9750	17
244	20230829	151800	379053150	9750	9750	9750	9750	0
245	20230829	151700	379053150	9750	9750	9750	9750	0
246	20230829	151600	379053150	9750	9750	9750	9750	673
247	20230829	151500	372491400	9750	9750	9750	9750	0
248	20230829	151400	372491400	9750	9750	9750	9750	0
249	20230829	151300	372491400	9750	9750	9750	9750	0
250	20230829	151200	372491400	9750	9750	9750	9750	0
251	20230829	151100	372491400	9750	9750	9750	9750	307
252	20230829	151000	369498150	9750	9750	9750	9750	4
253	20230829	150900	369459150	9750	9750	9750	9750	0
254	20230829	150800	369459150	9750	9750	9750	9750	0
255	20230829	150700	369459150	9750	9750	9750	9750	103
256	20230829	150600	368454900	9760	9760	9760	9760	0
257	20230829	150500	368454900	9760	9760	9760	9760	0
258	20230829	150400	368454900	9760	9760	9760	9760	0
259	20230829	150300	368454900	9760	9760	9760	9760	4
260	20230829	150200	368415860	9760	9760	9760	9760	0
261	20230829	150100	368415860	9760	9760	9760	9760	0
262	20230829	150000	368415860	9760	9750	9760	9750	22
263	20230829	145900	368201260	9740	9740	9740	9740	0
264	20230829	145800	368201260	9740	9740	9740	9740	0
265	20230829	145700	368201260	9740	9740	9740	9740	0
266	20230829	145600	368201260	9740	9740	9740	9740	131
267	20230829	145500	366925320	9740	9740	9740	9740	100
268	20230829	145400	365951320	9740	9740	9740	9740	8
269	20230829	145300	365873400	9740	9740	9740	9740	0
270	20230829	145200	365873400	9740	9740	9740	9740	0
271	20230829	145100	365873400	9740	9740	9740	9740	208
272	20230829	145000	363847480	9730	9730	9730	9730	20
273	20230829	144900	363652880	9730	9730	9730	9730	0
274	20230829	144800	363652880	9730	9730	9730	9730	0
275	20230829	144700	363652880	9730	9730	9730	9730	2325
276	20230829	144600	341030630	9730	9730	9730	9730	0
277	20230829	144500	341030630	9730	9730	9730	9730	0
278	20230829	144400	341030630	9730	9730	9730	9730	2
279	20230829	144300	341011170	9730	9730	9730	9730	0
280	20230829	144200	341011170	9730	9730	9730	9730	0
281	20230829	144100	341011170	9730	9730	9730	9730	50
282	20230829	144000	340524670	9730	9730	9730	9730	160
283	20230829	143900	338967870	9730	9730	9730	9730	10
284	20230829	143800	338870570	9730	9730	9730	9730	0
285	20230829	143700	338870570	9730	9730	9730	9730	0
286	20230829	143600	338870570	9730	9730	9730	9730	0
287	20230829	143500	338870570	9730	9740	9740	9730	12
288	20230829	143400	338753710	9730	9730	9730	9730	0
289	20230829	143300	338753710	9730	9730	9730	9730	0
290	20230829	143200	338753710	9730	9730	9730	9730	0
291	20230829	143100	338753710	9730	9730	9730	9730	26
292	20230829	143000	338500730	9740	9740	9740	9740	4
293	20230829	142900	338461770	9740	9740	9740	9740	0
294	20230829	142800	338461770	9740	9740	9740	9740	0
295	20230829	142700	338461770	9740	9740	9740	9740	0
296	20230829	142600	338461770	9740	9740	9740	9740	0
297	20230829	142500	338461770	9740	9740	9740	9740	10
298	20230829	142400	338364370	9740	9740	9740	9740	7
299	20230829	142300	338296190	9740	9740	9740	9740	0
300	20230829	142200	338296190	9740	9740	9740	9740	0
301	20230829	142100	338296190	9740	9740	9740	9740	0
302	20230829	142000	338296190	9740	9740	9740	9740	9
303	20230829	141900	338208530	9740	9740	9740	9740	100
304	20230829	141800	337234530	9740	9740	9740	9740	0
305	20230829	141700	337234530	9740	9740	9740	9740	0
306	20230829	141600	337234530	9740	9740	9740	9740	10
307	20230829	141500	337137130	9730	9730	9730	9730	0
308	20230829	141400	337137130	9730	9730	9730	9730	0
309	20230829	141300	337137130	9730	9730	9730	9730	0
310	20230829	141200	337137130	9730	9730	9730	9730	0
311	20230829	141100	337137130	9730	9730	9730	9730	0
312	20230829	141000	337137130	9730	9730	9730	9730	0
313	20230829	140900	337137130	9730	9730	9730	9730	0
314	20230829	140800	337137130	9730	9730	9730	9730	0
315	20230829	140700	337137130	9730	9730	9730	9730	18
316	20230829	140600	336961990	9730	9730	9730	9730	1
317	20230829	140500	336952260	9730	9730	9730	9730	848
318	20230829	140400	328701220	9740	9740	9740	9740	0
319	20230829	140300	328701220	9740	9740	9740	9740	0
320	20230829	140200	328701220	9740	9740	9740	9740	0
321	20230829	140100	328701220	9740	9740	9740	9740	0
322	20230829	140000	328701220	9740	9740	9740	9730	220
323	20230829	135900	326558460	9760	9760	9760	9760	0
324	20230829	135800	326558460	9760	9760	9760	9760	0
325	20230829	135700	326558460	9760	9760	9760	9760	0
326	20230829	135600	326558460	9760	9760	9760	9760	0
327	20230829	135500	326558460	9760	9760	9760	9760	0
328	20230829	135400	326558460	9760	9760	9760	9760	4
329	20230829	135300	326519420	9760	9760	9760	9760	0
330	20230829	135200	326519420	9760	9760	9760	9760	0
331	20230829	135100	326519420	9760	9760	9760	9760	5
332	20230829	135000	326470620	9750	9750	9750	9750	0
333	20230829	134900	326470620	9750	9750	9750	9750	0
334	20230829	134800	326470620	9750	9750	9750	9750	0
335	20230829	134700	326470620	9750	9750	9750	9750	1
336	20230829	134600	326460870	9740	9740	9740	9740	57
337	20230829	134500	325905690	9740	9740	9740	9740	0
338	20230829	134400	325905690	9740	9740	9740	9740	0
339	20230829	134300	325905690	9740	9740	9740	9740	0
340	20230829	134200	325905690	9740	9740	9740	9740	0
341	20230829	134100	325905690	9740	9740	9740	9740	0
342	20230829	134000	325905690	9740	9740	9740	9740	0
343	20230829	133900	325905690	9740	9740	9740	9740	0
344	20230829	133800	325905690	9740	9740	9740	9740	50
345	20230829	133700	325418690	9740	9740	9740	9740	0
346	20230829	133600	325418690	9740	9740	9740	9740	0
347	20230829	133500	325418690	9740	9740	9740	9740	0
348	20230829	133400	325418690	9740	9740	9740	9740	50
349	20230829	133300	324931690	9740	9740	9740	9740	0
350	20230829	133200	324931690	9740	9750	9750	9740	300
351	20230829	133100	322007880	9750	9750	9750	9750	20
352	20230829	133000	321812880	9750	9750	9750	9750	0
353	20230829	132900	321812880	9750	9750	9750	9750	0
354	20230829	132800	321812880	9750	9750	9750	9750	0
355	20230829	132700	321812880	9750	9750	9750	9750	0
356	20230829	132600	321812880	9750	9750	9750	9750	0
357	20230829	132500	321812880	9750	9750	9750	9750	0
358	20230829	132400	321812880	9750	9750	9750	9750	0
359	20230829	132300	321812880	9750	9760	9760	9750	11
360	20230829	132200	321705530	9760	9760	9760	9760	0
361	20230829	132100	321705530	9760	9760	9760	9760	0
362	20230829	132000	321705530	9760	9760	9760	9760	1
363	20230829	131900	321695770	9780	9780	9780	9780	0
364	20230829	131800	321695770	9780	9780	9780	9780	70
365	20230829	131700	321011170	9800	9800	9800	9800	0
366	20230829	131600	321011170	9800	9800	9800	9800	0
367	20230829	131500	321011170	9800	9800	9800	9800	0
368	20230829	131400	321011170	9800	9800	9800	9800	0
369	20230829	131300	321011170	9800	9800	9800	9800	0
370	20230829	131200	321011170	9800	9800	9800	9800	0
371	20230829	131100	321011170	9800	9800	9800	9800	0
372	20230829	131000	321011170	9800	9800	9800	9800	0
373	20230829	130900	321011170	9800	9800	9800	9800	0
374	20230829	130800	321011170	9800	9800	9800	9800	0
375	20230829	130700	321011170	9800	9800	9800	9800	0
376	20230829	130600	321011170	9800	9800	9800	9800	0
377	20230829	130500	321011170	9800	9800	9800	9800	1
378	20230829	130400	321001370	9820	9820	9820	9820	0
379	20230829	130300	321001370	9820	9820	9820	9820	0
380	20230829	130200	321001370	9820	9820	9820	9820	0
381	20230829	130100	321001370	9820	9820	9820	9820	0
382	20230829	130000	321001370	9820	9820	9820	9820	0
383	20230829	125900	321001370	9820	9820	9820	9820	0
384	20230829	125800	321001370	9820	9820	9820	9760	128
385	20230829	125700	319751970	9790	9790	9790	9790	19
386	20230829	125600	319565960	9820	9820	9820	9820	0
387	20230829	125500	319565960	9820	9820	9820	9820	100
388	20230829	125400	318583960	9820	9820	9820	9820	2
389	20230829	125300	318564320	9820	9820	9820	9820	0
390	20230829	125200	318564320	9820	9790	9820	9790	4
391	20230829	125100	318525130	9820	9820	9820	9820	100
392	20230829	125000	317543130	9820	9820	9820	9820	1
393	20230829	124900	317533310	9820	9820	9820	9820	2
394	20230829	124800	317513670	9820	9820	9820	9820	0
395	20230829	124700	317513670	9820	9820	9820	9820	0
396	20230829	124600	317513670	9820	9820	9820	9820	0
397	20230829	124500	317513670	9820	9820	9820	9820	0
398	20230829	124400	317513670	9820	9820	9820	9820	0
399	20230829	124300	317513670	9820	9820	9820	9820	0
400	20230829	124200	317513670	9820	9820	9820	9820	0
401	20230829	124100	317513670	9820	9820	9820	9820	145
402	20230829	124000	316089770	9820	9820	9820	9820	0
403	20230829	123900	316089770	9820	9820	9820	9820	0
404	20230829	123800	316089770	9820	9820	9820	9820	0
405	20230829	123700	316089770	9820	9800	9820	9800	50
406	20230829	123600	315598990	9800	9790	9800	9790	82
407	20230829	123500	314795700	9770	9770	9770	9770	1
408	20230829	123400	314785930	9800	9800	9800	9800	0
409	20230829	123300	314785930	9800	9800	9800	9800	1
410	20230829	123200	314776130	9760	9760	9760	9760	50
411	20230829	123100	314288130	9810	9810	9810	9810	0
412	20230829	123000	314288130	9810	9810	9810	9810	0
413	20230829	122900	314288130	9810	9810	9810	9810	0
414	20230829	122800	314288130	9810	9810	9810	9810	0
415	20230829	122700	314288130	9810	9810	9810	9810	0
416	20230829	122600	314288130	9810	9810	9810	9810	0
417	20230829	122500	314288130	9810	9810	9810	9810	0
418	20230829	122400	314288130	9810	9800	9810	9800	2
419	20230829	122300	314268520	9830	9830	9830	9830	0
420	20230829	122200	314268520	9830	9830	9830	9830	0
421	20230829	122100	314268520	9830	9830	9830	9830	0
422	20230829	122000	314268520	9830	9830	9830	9830	0
423	20230829	121900	314268520	9830	9830	9830	9830	0
424	20230829	121800	314268520	9830	9830	9830	9830	0
425	20230829	121700	314268520	9830	9830	9830	9830	0
426	20230829	121600	314268520	9830	9830	9830	9830	0
427	20230829	121500	314268520	9830	9830	9830	9830	0
428	20230829	121400	314268520	9830	9830	9830	9830	0
429	20230829	121300	314268520	9830	9830	9830	9830	0
430	20230829	121200	314268520	9830	9830	9830	9830	0
431	20230829	121100	314268520	9830	9830	9830	9830	0
432	20230829	121000	314268520	9830	9830	9830	9830	0
433	20230829	120900	314268520	9830	9830	9830	9830	0
434	20230829	120800	314268520	9830	9830	9830	9830	0
435	20230829	120700	314268520	9830	9830	9830	9830	0
436	20230829	120600	314268520	9830	9830	9830	9830	0
437	20230829	120500	314268520	9830	9830	9830	9830	0
438	20230829	120400	314268520	9830	9830	9830	9750	8
439	20230829	120300	314190360	9740	9760	9760	9740	400
440	20230829	120200	310292760	9830	9830	9830	9830	0
441	20230829	120100	310292760	9830	9830	9830	9830	13
442	20230829	120000	310164970	9830	9830	9830	9830	10
443	20230829	115900	310066670	9740	9740	9740	9740	0
444	20230829	115800	310066670	9740	9740	9740	9740	0
445	20230829	115700	310066670	9740	9740	9740	9740	0
446	20230829	115600	310066670	9740	9740	9740	9740	0
447	20230829	115500	310066670	9740	9740	9740	9740	1
448	20230829	115400	310056930	9740	9740	9740	9740	0
449	20230829	115300	310056930	9740	9740	9740	9740	27
450	20230829	115200	309793950	9740	9770	9770	9740	73
451	20230829	115100	309082340	9830	9830	9830	9830	1
452	20230829	115000	309072510	9790	9790	9790	9790	0
453	20230829	114900	309072510	9790	9790	9790	9790	0
454	20230829	114800	309072510	9790	9790	9790	9790	0
455	20230829	114700	309072510	9790	9790	9790	9790	134
456	20230829	114600	307760650	9850	9850	9850	9850	0
457	20230829	114500	307760650	9850	9850	9850	9850	0
458	20230829	114400	307760650	9850	9850	9850	9850	0
459	20230829	114300	307760650	9850	9850	9850	9850	0
460	20230829	114200	307760650	9850	9850	9850	9850	0
461	20230829	114100	307760650	9850	9850	9850	9850	40
462	20230829	114000	307366650	9780	9780	9780	9780	0
463	20230829	113900	307366650	9780	9780	9780	9780	0
464	20230829	113800	307366650	9780	9780	9780	9780	0
465	20230829	113700	307366650	9780	9780	9780	9780	0
466	20230829	113600	307366650	9780	9780	9780	9780	0
467	20230829	113500	307366650	9780	9780	9780	9780	0
468	20230829	113400	307366650	9780	9780	9780	9780	0
469	20230829	113300	307366650	9780	9790	9790	9780	70
470	20230829	113200	306682030	9780	9790	9790	9780	60
471	20230829	113100	306095170	9810	9810	9810	9810	0
472	20230829	113000	306095170	9810	9810	9810	9810	0
473	20230829	112900	306095170	9810	9810	9810	9810	0
474	20230829	112800	306095170	9810	9810	9810	9810	0
475	20230829	112700	306095170	9810	9800	9810	9800	20
476	20230829	112600	305899070	9790	9790	9790	9790	0
477	20230829	112500	305899070	9790	9790	9790	9790	0
478	20230829	112400	305899070	9790	9790	9790	9790	0
479	20230829	112300	305899070	9790	9790	9790	9790	0
480	20230829	112200	305899070	9790	9790	9790	9790	2
481	20230829	112100	305879490	9880	9880	9880	9880	0
482	20230829	112000	305879490	9880	9880	9880	9880	0
483	20230829	111900	305879490	9880	9880	9880	9880	0
484	20230829	111800	305879490	9880	9800	9880	9800	500
485	20230829	111700	300956550	9800	9800	9800	9800	106
486	20230829	111600	299917750	9800	9800	9800	9800	30
487	20230829	111500	299623750	9800	9800	9800	9800	100
488	20230829	111400	298643750	9830	9830	9830	9830	44
489	20230829	111300	298211230	9800	9800	9800	9800	0
490	20230829	111200	298211230	9800	9800	9800	9800	0
491	20230829	111100	298211230	9800	9800	9800	9800	0
492	20230829	111000	298211230	9800	9800	9800	9800	0
493	20230829	110900	298211230	9800	9800	9800	9800	0
494	20230829	110800	298211230	9800	9800	9800	9800	0
495	20230829	110700	298211230	9800	9820	9820	9800	89
496	20230829	110600	297337470	9830	9830	9830	9830	0
497	20230829	110500	297337470	9830	9830	9830	9830	0
498	20230829	110400	297337470	9830	9830	9830	9830	6
499	20230829	110300	297278490	9840	9840	9840	9830	17
500	20230829	110200	297111310	9870	9870	9870	9870	0
501	20230829	110100	297111310	9870	9870	9870	9870	0
502	20230829	110000	297111310	9870	9870	9870	9870	0
503	20230829	105900	297111310	9870	9870	9870	9870	0
504	20230829	105800	297111310	9870	9870	9870	9870	0
505	20230829	105700	297111310	9870	9870	9870	9870	0
506	20230829	105600	297111310	9870	9870	9870	9870	0
507	20230829	105500	297111310	9870	9870	9870	9870	0
508	20230829	105400	297111310	9870	9870	9870	9870	1
509	20230829	105300	297101440	9870	9820	9870	9820	40
510	20230829	105200	296707840	9880	9880	9880	9880	0
511	20230829	105100	296707840	9880	9880	9880	9880	0
512	20230829	105000	296707840	9880	9880	9880	9880	0
513	20230829	104900	296707840	9880	9880	9880	9880	0
514	20230829	104800	296707840	9880	9880	9880	9880	0
515	20230829	104700	296707840	9880	9880	9880	9880	1
516	20230829	104600	296697960	9800	9800	9800	9800	0
517	20230829	104500	296697960	9800	9800	9800	9800	0
518	20230829	104400	296697960	9800	9800	9800	9800	1
519	20230829	104300	296688160	9900	9900	9900	9900	9
520	20230829	104200	296599060	9810	9870	9930	9810	1964
521	20230829	104100	277140020	9870	9870	9870	9870	0
522	20230829	104000	277140020	9870	9890	9890	9870	2603
523	20230829	103900	251447310	9880	9880	9880	9880	68
524	20230829	103800	250775470	9870	9730	9870	9730	17459
525	20230829	103700	79654670	9730	9730	9730	9730	1
526	20230829	103600	79644940	9730	9760	9760	9730	2469
527	20230829	103500	55588500	9760	9760	9760	9760	0
528	20230829	103400	55588500	9760	9760	9760	9760	0
529	20230829	103300	55588500	9760	9770	9780	9760	14
530	20230829	103200	55451640	9770	9780	9780	9770	154
531	20230829	103100	53946840	9780	9780	9780	9780	0
532	20230829	103000	53946840	9780	9780	9780	9780	16
533	20230829	102900	53790360	9790	9790	9790	9790	0
534	20230829	102800	53790360	9790	9790	9790	9790	0
535	20230829	102700	53790360	9790	9790	9790	9790	0
536	20230829	102600	53790360	9790	9790	9790	9790	0
537	20230829	102500	53790360	9790	9780	9790	9780	14
538	20230829	102400	53653340	9790	9790	9790	9790	0
539	20230829	102300	53653340	9790	9790	9790	9790	0
540	20230829	102200	53653340	9790	9790	9790	9790	0
541	20230829	102100	53653340	9790	9790	9790	9790	0
542	20230829	102000	53653340	9790	9790	9790	9790	0
543	20230829	101900	53653340	9790	9790	9790	9790	0
544	20230829	101800	53653340	9790	9790	9790	9790	20
545	20230829	101700	53457540	9790	9790	9790	9790	0
546	20230829	101600	53457540	9790	9780	9790	9780	28
547	20230829	101500	53183600	9800	9800	9800	9800	0
548	20230829	101400	53183600	9800	9800	9800	9800	0
549	20230829	101300	53183600	9800	9800	9800	9800	0
550	20230829	101200	53183600	9800	9800	9800	9800	20
551	20230829	101100	52987600	9800	9800	9800	9800	0
552	20230829	101000	52987600	9800	9800	9800	9800	20
553	20230829	100900	52791600	9800	9800	9800	9800	9
554	20230829	100800	52703400	9800	9800	9800	9800	0
555	20230829	100700	52703400	9800	9800	9800	9800	2
556	20230829	100600	52683800	9770	9770	9770	9770	0
557	20230829	100500	52683800	9770	9770	9770	9770	0
558	20230829	100400	52683800	9770	9770	9770	9770	0
559	20230829	100300	52683800	9770	9770	9770	9770	0
560	20230829	100200	52683800	9770	9800	9800	9770	450
561	20230829	100100	48282120	9810	9810	9810	9810	0
562	20230829	100000	48282120	9810	9810	9810	9810	0
563	20230829	095900	48282120	9810	9810	9810	9810	0
564	20230829	095800	48282120	9810	9810	9810	9810	0
565	20230829	095700	48282120	9810	9810	9810	9810	68
566	20230829	095600	47615040	9810	9810	9810	9810	0
567	20230829	095500	47615040	9810	9810	9810	9810	55
568	20230829	095400	47075490	9800	9800	9800	9800	211
569	20230829	095300	45007690	9800	9830	9830	9800	30
570	20230829	095200	44713390	9830	9800	9830	9800	102
571	20230829	095100	43712410	9800	9800	9800	9800	576
572	20230829	095000	38067610	9810	9810	9810	9810	34
573	20230829	094900	37734070	9810	9810	9810	9810	479
574	20230829	094800	33035080	9810	9810	9810	9810	12
575	20230829	094700	32917360	9810	9810	9810	9810	51
576	20230829	094600	32417050	9820	9810	9820	9810	20
577	20230829	094500	32220750	9800	9800	9800	9800	0
578	20230829	094400	32220750	9800	9800	9800	9800	0
579	20230829	094300	32220750	9800	9800	9800	9800	10
580	20230829	094200	32122750	9800	9800	9800	9800	10
581	20230829	094100	32024750	9810	9830	9830	9810	258
582	20230829	094000	29488930	9840	9840	9840	9840	0
583	20230829	093900	29488930	9840	9840	9840	9840	73
584	20230829	093800	28770610	9850	9830	9850	9830	790
585	20230829	093700	21004720	9810	9810	9810	9810	140
586	20230829	093600	19631320	9830	9830	9830	9830	0
587	20230829	093500	19631320	9830	9830	9830	9830	1
588	20230829	093400	19621490	9820	9820	9820	9820	0
589	20230829	093300	19621490	9820	9820	9820	9820	214
590	20230829	093200	17520010	9800	9800	9800	9800	1
591	20230829	093100	17510210	9810	9790	9810	9790	121
592	20230829	093000	16324450	9780	9770	9780	9770	359
593	20230829	092900	12816970	9790	9790	9790	9790	0
594	20230829	092800	12816970	9790	9800	9800	9790	7
595	20230829	092700	12748420	9790	9800	9800	9790	21
596	20230829	092600	12542720	9800	9800	9800	9800	100
597	20230829	092500	11562720	9800	9800	9800	9800	50
598	20230829	092400	11072720	9800	9800	9800	9800	2
599	20230829	092300	11053120	9800	9800	9800	9800	0
600	20230829	092200	11053120	9800	9790	9800	9790	100
601	20230829	092100	10073390	9800	9800	9800	9800	21
602	20230829	092000	9867590	9800	9800	9800	9800	0
603	20230829	091900	9867590	9800	9800	9800	9800	0
604	20230829	091800	9867590	9800	9800	9800	9800	0
605	20230829	091700	9867590	9800	9800	9800	9800	4
606	20230829	091600	9828390	9780	9780	9780	9780	93
607	20230829	091500	8918850	9770	9780	9780	9770	105
608	20230829	091400	7892000	9770	9770	9770	9770	0
609	20230829	091300	7892000	9770	9770	9770	9770	0
610	20230829	091200	7892000	9770	9760	9770	9760	100
611	20230829	091100	6915010	9740	9740	9740	9740	0
612	20230829	091000	6915010	9740	9740	9740	9740	0
613	20230829	090900	6915010	9740	9740	9740	9740	0
614	20230829	090800	6915010	9740	9740	9740	9740	2
615	20230829	090700	6895530	9760	9760	9760	9760	56
616	20230829	090600	6348970	9770	9770	9770	9770	0
617	20230829	090500	6348970	9770	9770	9770	9770	0
618	20230829	090400	6348970	9770	9740	9770	9740	194
619	20230829	090300	4456380	9770	9770	9770	9770	0
620	20230829	090200	4456380	9770	9770	9770	9770	0
621	20230829	090100	4456380	9770	9770	9770	9770	1
622	20230829	090000	4446610	9730	9730	9730	9730	457