KissMeData/020400/min/candle-20230830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230830	190200	59156900	9660	9660	9660	9660	14
3	20230830	190100	59156900	9660	9660	9660	9660	0
4	20230830	190000	59156900	9660	9660	9660	9660	0
5	20230830	185900	59156900	9660	9660	9660	9660	0
6	20230830	185800	59156900	9660	9660	9660	9660	0
7	20230830	185700	59156900	9660	9660	9660	9660	0
8	20230830	185600	59156900	9660	9660	9660	9660	0
9	20230830	185500	59156900	9660	9660	9660	9660	0
10	20230830	185400	59156900	9660	9660	9660	9660	0
11	20230830	185300	59156900	9660	9660	9660	9660	0
12	20230830	185200	59156900	9660	9660	9660	9660	0
13	20230830	185100	59156900	9660	9660	9660	9660	0
14	20230830	185000	59156900	9660	9660	9660	9660	0
15	20230830	184900	59156900	9660	9660	9660	9660	0
16	20230830	184800	59156900	9660	9660	9660	9660	0
17	20230830	184700	59156900	9660	9660	9660	9660	0
18	20230830	184600	59156900	9660	9660	9660	9660	0
19	20230830	184500	59156900	9660	9660	9660	9660	0
20	20230830	184400	59156900	9660	9660	9660	9660	0
21	20230830	184300	59156900	9660	9660	9660	9660	0
22	20230830	184200	59156900	9660	9660	9660	9660	0
23	20230830	184100	59156900	9660	9660	9660	9660	0
24	20230830	184000	59156900	9660	9660	9660	9660	0
25	20230830	183900	59156900	9660	9660	9660	9660	0
26	20230830	183800	59156900	9660	9660	9660	9660	0
27	20230830	183700	59156900	9660	9660	9660	9660	0
28	20230830	183600	59156900	9660	9660	9660	9660	0
29	20230830	183500	59156900	9660	9660	9660	9660	0
30	20230830	183400	59156900	9660	9660	9660	9660	0
31	20230830	183300	59156900	9660	9660	9660	9660	0
32	20230830	183200	59156900	9660	9660	9660	9660	14
33	20230830	183100	59156900	9660	9660	9660	9660	0
34	20230830	183000	59156900	9660	9660	9660	9660	0
35	20230830	182900	59156900	9660	9660	9660	9660	0
36	20230830	182800	59156900	9660	9660	9660	9660	0
37	20230830	182700	59156900	9660	9660	9660	9660	0
38	20230830	182600	59156900	9660	9660	9660	9660	0
39	20230830	182500	59156900	9660	9660	9660	9660	0
40	20230830	182400	59156900	9660	9660	9660	9660	0
41	20230830	182300	59156900	9660	9660	9660	9660	0
42	20230830	182200	59156900	9660	9660	9660	9660	0
43	20230830	182100	59156900	9660	9660	9660	9660	0
44	20230830	182000	59156900	9660	9660	9660	9660	0
45	20230830	181900	59156900	9660	9660	9660	9660	0
46	20230830	181800	59156900	9660	9660	9660	9660	0
47	20230830	181700	59156900	9660	9660	9660	9660	0
48	20230830	181600	59156900	9660	9660	9660	9660	0
49	20230830	181500	59156900	9660	9660	9660	9660	0
50	20230830	181400	59156900	9660	9660	9660	9660	0
51	20230830	181300	59156900	9660	9660	9660	9660	0
52	20230830	181200	59156900	9660	9660	9660	9660	0
53	20230830	181100	59156900	9660	9660	9660	9660	0
54	20230830	181000	59156900	9660	9660	9660	9660	0
55	20230830	180900	59156900	9660	9660	9660	9660	0
56	20230830	180800	59156900	9660	9660	9660	9660	0
57	20230830	180700	59156900	9660	9660	9660	9660	0
58	20230830	180600	59156900	9660	9660	9660	9660	0
59	20230830	180500	59156900	9660	9660	9660	9660	0
60	20230830	180400	59156900	9660	9660	9660	9660	0
61	20230830	180300	59156900	9660	9660	9660	9660	0
62	20230830	180200	59156900	9660	9660	9660	9660	14
63	20230830	180100	59156900	9660	9660	9660	9660	0
64	20230830	180000	59156900	9660	9660	9660	9660	0
65	20230830	175900	59156900	9660	9660	9660	9660	0
66	20230830	175800	59156900	9660	9660	9660	9660	0
67	20230830	175700	59156900	9660	9660	9660	9660	0
68	20230830	175600	59156900	9660	9660	9660	9660	0
69	20230830	175500	59156900	9660	9660	9660	9660	0
70	20230830	175400	59156900	9660	9660	9660	9660	0
71	20230830	175300	59156900	9660	9660	9660	9660	0
72	20230830	175200	59156900	9660	9660	9660	9660	0
73	20230830	175100	59156900	9660	9660	9660	9660	0
74	20230830	175000	59156900	9660	9660	9660	9660	0
75	20230830	174900	59156900	9660	9660	9660	9660	0
76	20230830	174800	59156900	9660	9660	9660	9660	0
77	20230830	174700	59156900	9660	9660	9660	9660	0
78	20230830	174600	59156900	9660	9660	9660	9660	0
79	20230830	174500	59156900	9660	9660	9660	9660	0
80	20230830	174400	59156900	9660	9660	9660	9660	0
81	20230830	174300	59156900	9660	9660	9660	9660	0
82	20230830	174200	59156900	9660	9660	9660	9660	0
83	20230830	174100	59156900	9660	9660	9660	9660	0
84	20230830	174000	59156900	9660	9660	9660	9660	0
85	20230830	173900	59156900	9660	9660	9660	9660	0
86	20230830	173800	59156900	9660	9660	9660	9660	0
87	20230830	173700	59156900	9660	9660	9660	9660	0
88	20230830	173600	59156900	9660	9660	9660	9660	0
89	20230830	173500	59156900	9660	9660	9660	9660	0
90	20230830	173400	59156900	9660	9660	9660	9660	0
91	20230830	173300	59156900	9660	9660	9660	9660	0
92	20230830	173200	59156900	9660	9660	9660	9660	14
93	20230830	173100	59156900	9660	9660	9660	9660	0
94	20230830	173000	59156900	9660	9660	9660	9660	0
95	20230830	172900	59156900	9660	9660	9660	9660	0
96	20230830	172800	59156900	9660	9660	9660	9660	0
97	20230830	172700	59156900	9660	9660	9660	9660	0
98	20230830	172600	59156900	9660	9660	9660	9660	0
99	20230830	172500	59156900	9660	9660	9660	9660	0
100	20230830	172400	59156900	9660	9660	9660	9660	0
101	20230830	172300	59156900	9660	9660	9660	9660	0
102	20230830	172200	59156900	9660	9660	9660	9660	0
103	20230830	172100	59156900	9660	9660	9660	9660	0
104	20230830	172000	59156900	9660	9660	9660	9660	0
105	20230830	171900	59156900	9660	9660	9660	9660	0
106	20230830	171800	59156900	9660	9660	9660	9660	0
107	20230830	171700	59156900	9660	9660	9660	9660	0
108	20230830	171600	59156900	9660	9660	9660	9660	0
109	20230830	171500	59156900	9660	9660	9660	9660	0
110	20230830	171400	59156900	9660	9660	9660	9660	0
111	20230830	171300	59156900	9660	9660	9660	9660	0
112	20230830	171200	59156900	9660	9660	9660	9660	0
113	20230830	171100	59156900	9660	9660	9660	9660	0
114	20230830	171000	59156900	9660	9660	9660	9660	0
115	20230830	170900	59156900	9660	9660	9660	9660	0
116	20230830	170800	59156900	9660	9660	9660	9660	0
117	20230830	170700	59156900	9660	9660	9660	9660	0
118	20230830	170600	59156900	9660	9660	9660	9660	0
119	20230830	170500	59156900	9660	9660	9660	9660	0
120	20230830	170400	59156900	9660	9660	9660	9660	0
121	20230830	170300	59156900	9660	9660	9660	9660	0
122	20230830	170200	59156900	9660	9660	9660	9660	14
123	20230830	170100	59156900	9660	9660	9660	9660	0
124	20230830	170000	59156900	9660	9660	9660	9660	0
125	20230830	165900	59156900	9660	9660	9660	9660	0
126	20230830	165800	59156900	9660	9660	9660	9660	0
127	20230830	165700	59156900	9660	9660	9660	9660	0
128	20230830	165600	59156900	9660	9660	9660	9660	0
129	20230830	165500	59156900	9660	9660	9660	9660	0
130	20230830	165400	59156900	9660	9660	9660	9660	0
131	20230830	165300	59156900	9660	9660	9660	9660	0
132	20230830	165200	59156900	9660	9660	9660	9660	0
133	20230830	165100	59156900	9660	9660	9660	9660	0
134	20230830	165000	59156900	9660	9660	9660	9660	0
135	20230830	164900	59156900	9660	9660	9660	9660	0
136	20230830	164800	59156900	9660	9660	9660	9660	0
137	20230830	164700	59156900	9660	9660	9660	9660	0
138	20230830	164600	59156900	9660	9660	9660	9660	0
139	20230830	164500	59156900	9660	9660	9660	9660	0
140	20230830	164400	59156900	9660	9660	9660	9660	0
141	20230830	164300	59156900	9660	9660	9660	9660	0
142	20230830	164200	59156900	9660	9660	9660	9660	0
143	20230830	164100	59156900	9660	9660	9660	9660	0
144	20230830	164000	59156900	9660	9660	9660	9660	0
145	20230830	163900	59156900	9660	9660	9660	9660	0
146	20230830	163800	59156900	9660	9660	9660	9660	0
147	20230830	163700	59156900	9660	9660	9660	9660	0
148	20230830	163600	59156900	9660	9660	9660	9660	0
149	20230830	163500	59156900	9660	9660	9660	9660	0
150	20230830	163400	59156900	9660	9660	9660	9660	0
151	20230830	163300	59156900	9660	9660	9660	9660	0
152	20230830	163200	59156900	9660	9660	9660	9660	14
153	20230830	163100	59156900	9660	9660	9660	9660	0
154	20230830	163000	59156900	9660	9660	9660	9660	0
155	20230830	162900	59156900	9660	9660	9660	9660	0
156	20230830	162800	59156900	9660	9660	9660	9660	0
157	20230830	162700	59156900	9660	9660	9660	9660	0
158	20230830	162600	59156900	9660	9660	9660	9660	0
159	20230830	162500	59156900	9660	9660	9660	9660	0
160	20230830	162400	59156900	9660	9660	9660	9660	0
161	20230830	162300	59156900	9660	9660	9660	9660	0
162	20230830	162200	59156900	9660	9660	9660	9660	0
163	20230830	162100	59156900	9660	9660	9660	9660	0
164	20230830	162000	59156900	9660	9660	9660	9660	0
165	20230830	161900	59156900	9660	9660	9660	9660	0
166	20230830	161800	59156900	9660	9660	9660	9660	0
167	20230830	161700	59156900	9660	9660	9660	9660	0
168	20230830	161600	59156900	9660	9660	9660	9660	0
169	20230830	161500	59156900	9660	9660	9660	9660	0
170	20230830	161400	59156900	9660	9660	9660	9660	0
171	20230830	161300	59156900	9660	9660	9660	9660	0
172	20230830	161200	59156900	9660	9660	9660	9660	0
173	20230830	161100	59156900	9660	9660	9660	9660	0
174	20230830	161000	59156900	9660	9660	9660	9660	0
175	20230830	160900	59156900	9660	9660	9660	9660	0
176	20230830	160800	59156900	9660	9660	9660	9660	0
177	20230830	160700	59156900	9660	9660	9660	9660	0
178	20230830	160600	59156900	9660	9660	9660	9660	0
179	20230830	160500	59156900	9660	9660	9660	9660	0
180	20230830	160400	59156900	9660	9660	9660	9660	0
181	20230830	160300	59156900	9660	9660	9660	9660	0
182	20230830	160200	59156900	9660	9660	9660	9660	14
183	20230830	160100	59156900	9660	9660	9660	9660	0
184	20230830	160000	59156900	9660	9660	9660	9660	0
185	20230830	155900	59156900	9660	9660	9660	9660	0
186	20230830	155800	59156900	9660	9660	9660	9660	0
187	20230830	155700	59156900	9660	9660	9660	9660	0
188	20230830	155600	59156900	9660	9660	9660	9660	0
189	20230830	155500	59156900	9660	9660	9660	9660	0
190	20230830	155400	59156900	9660	9660	9660	9660	0
191	20230830	155300	59156900	9660	9660	9660	9660	0
192	20230830	155200	59156900	9660	9660	9660	9660	0
193	20230830	155100	59156900	9660	9660	9660	9660	0
194	20230830	155000	59156900	9660	9660	9660	9660	0
195	20230830	154900	59156900	9660	9660	9660	9660	0
196	20230830	154800	59156900	9660	9660	9660	9660	0
197	20230830	154700	59156900	9660	9660	9660	9660	0
198	20230830	154600	59156900	9660	9660	9660	9660	0
199	20230830	154500	59156900	9660	9660	9660	9660	0
200	20230830	154400	59156900	9660	9660	9660	9660	0
201	20230830	154300	59156900	9660	9660	9660	9660	0
202	20230830	154200	59156900	9660	9660	9660	9660	0
203	20230830	154100	59156900	9660	9660	9660	9660	0
204	20230830	154000	59156900	9660	9660	9660	9660	0
205	20230830	153900	59156900	9660	9660	9660	9660	0
206	20230830	153800	59156900	9660	9660	9660	9660	0
207	20230830	153700	59156900	9660	9660	9660	9660	0
208	20230830	153600	59156900	9660	9660	9660	9660	0
209	20230830	153500	59156900	9660	9660	9660	9660	0
210	20230830	153400	59156900	9660	9660	9660	9660	0
211	20230830	153300	59156900	9660	9660	9660	9660	0
212	20230830	153200	59156900	9660	9660	9660	9660	14
213	20230830	153100	59156900	9660	9660	9660	9660	0
214	20230830	153000	59156900	9660	9660	9660	9660	14
215	20230830	152900	59021660	9660	9660	9660	9660	0
216	20230830	152800	59021660	9660	9660	9660	9660	0
217	20230830	152700	59021660	9660	9660	9660	9660	0
218	20230830	152600	59021660	9660	9660	9660	9660	0
219	20230830	152500	59021660	9660	9660	9660	9660	0
220	20230830	152400	59021660	9660	9660	9660	9660	0
221	20230830	152300	59021660	9660	9660	9660	9660	0
222	20230830	152200	59021660	9660	9660	9660	9660	0
223	20230830	152100	59021660	9660	9660	9660	9660	0
224	20230830	152000	59021660	9660	9660	9660	9660	0
225	20230830	151900	59021660	9660	9660	9660	9660	0
226	20230830	151800	59021660	9660	9660	9660	9660	2
227	20230830	151700	59002340	9690	9690	9690	9690	10
228	20230830	151600	58905440	9690	9690	9690	9690	0
229	20230830	151500	58905440	9690	9690	9690	9690	10
230	20230830	151400	58808540	9690	9690	9690	9690	0
231	20230830	151300	58808540	9690	9690	9690	9690	7
232	20230830	151200	58740710	9690	9690	9690	9690	0
233	20230830	151100	58740710	9690	9690	9690	9690	0
234	20230830	151000	58740710	9690	9690	9690	9690	0
235	20230830	150900	58740710	9690	9690	9690	9690	0
236	20230830	150800	58740710	9690	9690	9690	9690	0
237	20230830	150700	58740710	9690	9690	9690	9690	0
238	20230830	150600	58740710	9690	9690	9690	9690	0
239	20230830	150500	58740710	9690	9690	9690	9690	0
240	20230830	150400	58740710	9690	9690	9690	9690	0
241	20230830	150300	58740710	9690	9690	9690	9690	0
242	20230830	150200	58740710	9690	9690	9690	9690	0
243	20230830	150100	58740710	9690	9690	9690	9690	0
244	20230830	150000	58740710	9690	9660	9690	9660	53
245	20230830	145900	58227230	9660	9660	9660	9660	2
246	20230830	145800	58207910	9670	9670	9670	9670	2
247	20230830	145700	58188570	9670	9670	9670	9670	0
248	20230830	145600	58188570	9670	9670	9670	9670	2
249	20230830	145500	58169230	9650	9650	9650	9650	0
250	20230830	145400	58169230	9650	9650	9650	9650	0
251	20230830	145300	58169230	9650	9650	9650	9650	0
252	20230830	145200	58169230	9650	9650	9650	9650	0
253	20230830	145100	58169230	9650	9650	9650	9650	0
254	20230830	145000	58169230	9650	9650	9650	9650	0
255	20230830	144900	58169230	9650	9650	9650	9650	0
256	20230830	144800	58169230	9650	9650	9650	9650	0
257	20230830	144700	58169230	9650	9650	9650	9650	0
258	20230830	144600	58169230	9650	9650	9650	9650	0
259	20230830	144500	58169230	9650	9650	9650	9650	0
260	20230830	144400	58169230	9650	9650	9650	9650	52
261	20230830	144300	57667430	9650	9650	9650	9650	0
262	20230830	144200	57667430	9650	9650	9650	9650	0
263	20230830	144100	57667430	9650	9680	9680	9650	22
264	20230830	144000	57455030	9690	9680	9690	9680	115
265	20230830	143900	56341710	9680	9680	9680	9680	0
266	20230830	143800	56341710	9680	9680	9680	9680	0
267	20230830	143700	56341710	9680	9680	9680	9680	7
268	20230830	143600	56273950	9680	9680	9680	9680	2
269	20230830	143500	56254590	9670	9670	9670	9670	5
270	20230830	143400	56206240	9680	9680	9680	9680	0
271	20230830	143300	56206240	9680	9680	9680	9680	0
272	20230830	143200	56206240	9680	9680	9680	9680	0
273	20230830	143100	56206240	9680	9680	9680	9680	2
274	20230830	143000	56186880	9680	9680	9680	9680	0
275	20230830	142900	56186880	9680	9680	9680	9680	0
276	20230830	142800	56186880	9680	9680	9680	9680	0
277	20230830	142700	56186880	9680	9680	9680	9680	0
278	20230830	142600	56186880	9680	9680	9680	9680	4
279	20230830	142500	56148160	9670	9670	9670	9670	0
280	20230830	142400	56148160	9670	9670	9670	9670	0
281	20230830	142300	56148160	9670	9670	9670	9670	0
282	20230830	142200	56148160	9670	9670	9670	9670	0
283	20230830	142100	56148160	9670	9670	9670	9670	60
284	20230830	142000	55567960	9680	9680	9680	9680	7
285	20230830	141900	55500200	9680	9680	9680	9680	0
286	20230830	141800	55500200	9680	9680	9680	9680	0
287	20230830	141700	55500200	9680	9680	9680	9680	0
288	20230830	141600	55500200	9680	9680	9680	9680	5
289	20230830	141500	55451800	9680	9680	9680	9680	0
290	20230830	141400	55451800	9680	9680	9680	9680	0
291	20230830	141300	55451800	9680	9680	9680	9680	0
292	20230830	141200	55451800	9680	9680	9680	9680	10
293	20230830	141100	55355000	9680	9680	9680	9680	0
294	20230830	141000	55355000	9680	9670	9680	9670	15
295	20230830	140900	55209840	9670	9670	9670	9670	5
296	20230830	140800	55161490	9680	9680	9680	9680	0
297	20230830	140700	55161490	9680	9680	9680	9680	0
298	20230830	140600	55161490	9680	9680	9680	9680	3
299	20230830	140500	55132450	9680	9680	9680	9680	0
300	20230830	140400	55132450	9680	9680	9680	9680	0
301	20230830	140300	55132450	9680	9680	9680	9680	0
302	20230830	140200	55132450	9680	9680	9680	9680	7
303	20230830	140100	55064690	9680	9680	9680	9680	3
304	20230830	140000	55035650	9680	9680	9680	9680	0
305	20230830	135900	55035650	9680	9680	9680	9680	0
306	20230830	135800	55035650	9680	9680	9680	9680	4
307	20230830	135700	54996930	9680	9680	9680	9680	54
308	20230830	135600	54474210	9670	9670	9670	9670	4
309	20230830	135500	54435530	9680	9680	9680	9680	0
310	20230830	135400	54435530	9680	9680	9680	9680	0
311	20230830	135300	54435530	9680	9680	9680	9680	0
312	20230830	135200	54435530	9680	9680	9680	9680	0
313	20230830	135100	54435530	9680	9680	9680	9680	0
314	20230830	135000	54435530	9680	9680	9680	9680	0
315	20230830	134900	54435530	9680	9680	9680	9680	2
316	20230830	134800	54416170	9670	9670	9670	9670	0
317	20230830	134700	54416170	9670	9670	9670	9670	0
318	20230830	134600	54416170	9670	9670	9670	9670	0
319	20230830	134500	54416170	9670	9670	9670	9670	0
320	20230830	134400	54416170	9670	9670	9670	9670	0
321	20230830	134300	54416170	9670	9670	9670	9670	5
322	20230830	134200	54367820	9670	9680	9680	9670	6
323	20230830	134100	54309780	9680	9680	9680	9680	0
324	20230830	134000	54309780	9680	9680	9680	9680	12
325	20230830	133900	54193620	9680	9680	9680	9680	0
326	20230830	133800	54193620	9680	9680	9680	9680	0
327	20230830	133700	54193620	9680	9680	9680	9680	0
328	20230830	133600	54193620	9680	9680	9680	9680	2
329	20230830	133500	54174260	9680	9680	9680	9680	0
330	20230830	133400	54174260	9680	9680	9680	9680	0
331	20230830	133300	54174260	9680	9680	9680	9680	2
332	20230830	133200	54154900	9680	9680	9680	9680	0
333	20230830	133100	54154900	9680	9680	9680	9680	0
334	20230830	133000	54154900	9680	9680	9680	9680	2
335	20230830	132900	54135540	9670	9670	9670	9670	0
336	20230830	132800	54135540	9670	9670	9670	9670	4
337	20230830	132700	54096860	9670	9670	9670	9670	0
338	20230830	132600	54096860	9670	9670	9670	9670	0
339	20230830	132500	54096860	9670	9670	9670	9670	26
340	20230830	132400	53845440	9680	9680	9680	9680	2
341	20230830	132300	53826080	9670	9670	9670	9670	0
342	20230830	132200	53826080	9670	9670	9670	9670	0
343	20230830	132100	53826080	9670	9670	9670	9670	0
344	20230830	132000	53826080	9670	9670	9670	9670	0
345	20230830	131900	53826080	9670	9680	9680	9670	50
346	20230830	131800	53342290	9690	9690	9690	9690	3
347	20230830	131700	53313220	9680	9680	9680	9680	5
348	20230830	131600	53264820	9680	9680	9680	9680	0
349	20230830	131500	53264820	9680	9680	9680	9680	0
350	20230830	131400	53264820	9680	9680	9680	9680	4
351	20230830	131300	53226100	9690	9690	9690	9690	0
352	20230830	131200	53226100	9690	9690	9690	9690	2
353	20230830	131100	53206720	9690	9690	9690	9690	3
354	20230830	131000	53177650	9690	9690	9690	9690	12
355	20230830	130900	53061370	9690	9690	9690	9690	7
356	20230830	130800	52993540	9690	9690	9690	9690	15
357	20230830	130700	52848190	9690	9690	9690	9690	0
358	20230830	130600	52848190	9690	9690	9690	9690	3
359	20230830	130500	52819120	9690	9690	9690	9690	16
360	20230830	130400	52664080	9690	9690	9690	9690	10
361	20230830	130300	52567180	9690	9690	9690	9690	30
362	20230830	130200	52276480	9690	9690	9690	9690	0
363	20230830	130100	52276480	9690	9690	9690	9690	3
364	20230830	130000	52247410	9690	9680	9690	9680	10
365	20230830	125900	52150550	9680	9680	9680	9680	0
366	20230830	125800	52150550	9680	9680	9680	9680	0
367	20230830	125700	52150550	9680	9680	9680	9680	0
368	20230830	125600	52150550	9680	9680	9680	9680	0
369	20230830	125500	52150550	9680	9680	9680	9680	0
370	20230830	125400	52150550	9680	9680	9680	9680	0
371	20230830	125300	52150550	9680	9680	9680	9680	0
372	20230830	125200	52150550	9680	9680	9680	9680	0
373	20230830	125100	52150550	9680	9680	9680	9680	5
374	20230830	125000	52102150	9670	9670	9670	9670	0
375	20230830	124900	52102150	9670	9670	9670	9670	0
376	20230830	124800	52102150	9670	9670	9670	9670	10
377	20230830	124700	52005450	9670	9670	9670	9670	0
378	20230830	124600	52005450	9670	9680	9680	9670	4
379	20230830	124500	51966750	9690	9690	9690	9690	0
380	20230830	124400	51966750	9690	9690	9690	9690	0
381	20230830	124300	51966750	9690	9690	9690	9690	0
382	20230830	124200	51966750	9690	9690	9690	9690	0
383	20230830	124100	51966750	9690	9690	9690	9690	0
384	20230830	124000	51966750	9690	9690	9690	9690	12
385	20230830	123900	51850470	9680	9680	9680	9680	0
386	20230830	123800	51850470	9680	9680	9680	9680	2
387	20230830	123700	51831110	9690	9700	9700	9680	162
388	20230830	123600	50261210	9710	9710	9710	9710	83
389	20230830	123500	49455280	9710	9710	9710	9710	0
390	20230830	123400	49455280	9710	9710	9710	9710	0
391	20230830	123300	49455280	9710	9710	9710	9710	0
392	20230830	123200	49455280	9710	9710	9710	9710	6
393	20230830	123100	49397020	9710	9710	9710	9710	0
394	20230830	123000	49397020	9710	9710	9710	9710	0
395	20230830	122900	49397020	9710	9710	9710	9710	2
396	20230830	122800	49377600	9710	9710	9710	9710	2
397	20230830	122700	49358180	9710	9710	9710	9710	2
398	20230830	122600	49338760	9720	9710	9720	9710	247
399	20230830	122500	46940100	9710	9710	9710	9710	5
400	20230830	122400	46891550	9710	9710	9710	9710	0
401	20230830	122300	46891550	9710	9710	9710	9710	0
402	20230830	122200	46891550	9710	9710	9710	9710	0
403	20230830	122100	46891550	9710	9710	9710	9710	0
404	20230830	122000	46891550	9710	9710	9710	9710	0
405	20230830	121900	46891550	9710	9710	9710	9710	0
406	20230830	121800	46891550	9710	9710	9710	9710	4
407	20230830	121700	46852710	9720	9720	9720	9720	0
408	20230830	121600	46852710	9720	9720	9720	9720	18
409	20230830	121500	46677750	9710	9710	9710	9710	5
410	20230830	121400	46629200	9720	9720	9720	9720	51
411	20230830	121300	46133480	9720	9720	9720	9720	0
412	20230830	121200	46133480	9720	9720	9720	9720	20
413	20230830	121100	45939080	9710	9710	9710	9710	0
414	20230830	121000	45939080	9710	9710	9710	9710	0
415	20230830	120900	45939080	9710	9710	9710	9710	59
416	20230830	120800	45366190	9710	9710	9710	9710	0
417	20230830	120700	45366190	9710	9710	9710	9710	0
418	20230830	120600	45366190	9710	9710	9710	9710	3
419	20230830	120500	45337060	9700	9700	9700	9700	0
420	20230830	120400	45337060	9700	9700	9710	9700	7
421	20230830	120300	45269150	9710	9710	9710	9710	0
422	20230830	120200	45269150	9710	9710	9710	9710	0
423	20230830	120100	45269150	9710	9710	9710	9710	3
424	20230830	120000	45240020	9700	9700	9700	9700	2
425	20230830	115900	45220620	9700	9710	9710	9700	15
426	20230830	115800	45075040	9710	9710	9710	9710	2
427	20230830	115700	45055620	9700	9700	9700	9700	2
428	20230830	115600	45036220	9700	9700	9700	9700	0
429	20230830	115500	45036220	9700	9700	9700	9700	0
430	20230830	115400	45036220	9700	9700	9700	9700	2
431	20230830	115300	45016820	9710	9710	9710	9710	0
432	20230830	115200	45016820	9710	9710	9710	9710	0
433	20230830	115100	45016820	9710	9710	9710	9710	2
434	20230830	115000	44997400	9700	9700	9700	9700	4
435	20230830	114900	44958600	9710	9710	9710	9710	0
436	20230830	114800	44958600	9710	9710	9710	9710	2
437	20230830	114700	44939180	9700	9700	9700	9700	0
438	20230830	114600	44939180	9700	9700	9700	9700	0
439	20230830	114500	44939180	9700	9700	9700	9700	2
440	20230830	114400	44919780	9700	9700	9700	9700	2
441	20230830	114300	44900380	9700	9700	9700	9700	2
442	20230830	114200	44880980	9700	9700	9700	9700	2
443	20230830	114100	44861580	9700	9710	9710	9700	112
444	20230830	114000	43775080	9710	9710	9710	9710	0
445	20230830	113900	43775080	9710	9710	9710	9710	0
446	20230830	113800	43775080	9710	9710	9710	9710	2
447	20230830	113700	43755660	9700	9700	9700	9700	2
448	20230830	113600	43736260	9700	9700	9700	9700	4
449	20230830	113500	43697460	9710	9710	9710	9710	0
450	20230830	113400	43697460	9710	9710	9710	9710	6
451	20230830	113300	43639200	9700	9700	9700	9700	7
452	20230830	113200	43571300	9710	9710	9710	9710	0
453	20230830	113100	43571300	9710	9710	9710	9710	0
454	20230830	113000	43571300	9710	9710	9710	9710	0
455	20230830	112900	43571300	9710	9710	9710	9710	24
456	20230830	112800	43338260	9710	9710	9710	9710	0
457	20230830	112700	43338260	9710	9710	9710	9710	0
458	20230830	112600	43338260	9710	9710	9710	9710	0
459	20230830	112500	43338260	9710	9710	9710	9710	0
460	20230830	112400	43338260	9710	9710	9710	9710	0
461	20230830	112300	43338260	9710	9710	9710	9710	0
462	20230830	112200	43338260	9710	9710	9710	9710	4
463	20230830	112100	43299420	9720	9720	9720	9720	0
464	20230830	112000	43299420	9720	9720	9720	9720	0
465	20230830	111900	43299420	9720	9720	9720	9720	0
466	20230830	111800	43299420	9720	9720	9720	9720	0
467	20230830	111700	43299420	9720	9720	9720	9720	0
468	20230830	111600	43299420	9720	9720	9720	9720	3
469	20230830	111500	43270260	9710	9710	9710	9710	0
470	20230830	111400	43270260	9710	9710	9710	9710	0
471	20230830	111300	43270260	9710	9720	9720	9710	47
472	20230830	111200	42813860	9720	9720	9720	9720	0
473	20230830	111100	42813860	9720	9710	9720	9710	37
474	20230830	111000	42454480	9710	9710	9710	9710	0
475	20230830	110900	42454480	9710	9710	9710	9710	0
476	20230830	110800	42454480	9710	9710	9710	9710	6
477	20230830	110700	42396220	9710	9710	9710	9710	5
478	20230830	110600	42347670	9720	9720	9720	9720	11
479	20230830	110500	42240750	9720	9720	9720	9720	0
480	20230830	110400	42240750	9720	9720	9720	9720	1
481	20230830	110300	42231030	9710	9710	9710	9710	0
482	20230830	110200	42231030	9710	9710	9710	9710	0
483	20230830	110100	42231030	9710	9720	9720	9710	3
484	20230830	110000	42201890	9720	9720	9720	9720	0
485	20230830	105900	42201890	9720	9720	9720	9720	9
486	20230830	105800	42114410	9720	9720	9720	9720	0
487	20230830	105700	42114410	9720	9720	9720	9720	0
488	20230830	105600	42114410	9720	9720	9720	9720	0
489	20230830	105500	42114410	9720	9720	9720	9720	0
490	20230830	105400	42114410	9720	9690	9720	9690	107
491	20230830	105300	41074520	9660	9660	9660	9660	0
492	20230830	105200	41074520	9660	9660	9660	9660	0
493	20230830	105100	41074520	9660	9660	9660	9660	0
494	20230830	105000	41074520	9660	9660	9660	9660	0
495	20230830	104900	41074520	9660	9660	9660	9660	0
496	20230830	104800	41074520	9660	9660	9660	9660	0
497	20230830	104700	41074520	9660	9660	9660	9660	0
498	20230830	104600	41074520	9660	9660	9660	9660	0
499	20230830	104500	41074520	9660	9660	9660	9660	0
500	20230830	104400	41074520	9660	9660	9660	9660	0
501	20230830	104300	41074520	9660	9660	9660	9660	0
502	20230830	104200	41074520	9660	9660	9660	9660	0
503	20230830	104100	41074520	9660	9660	9660	9660	5
504	20230830	104000	41026220	9660	9710	9710	9660	5
505	20230830	103900	40977870	9710	9710	9710	9710	1
506	20230830	103800	40968160	9720	9720	9720	9720	0
507	20230830	103700	40968160	9720	9720	9720	9720	0
508	20230830	103600	40968160	9720	9720	9720	9720	0
509	20230830	103500	40968160	9720	9720	9720	9720	0
510	20230830	103400	40968160	9720	9720	9720	9720	1
511	20230830	103300	40958440	9650	9650	9650	9650	0
512	20230830	103200	40958440	9650	9650	9650	9650	0
513	20230830	103100	40958440	9650	9650	9650	9650	0
514	20230830	103000	40958440	9650	9650	9650	9650	0
515	20230830	102900	40958440	9650	9650	9650	9650	0
516	20230830	102800	40958440	9650	9650	9650	9650	0
517	20230830	102700	40958440	9650	9650	9650	9650	0
518	20230830	102600	40958440	9650	9650	9650	9650	9
519	20230830	102500	40871590	9650	9650	9650	9650	0
520	20230830	102400	40871590	9650	9650	9650	9650	0
521	20230830	102300	40871590	9650	9650	9650	9650	0
522	20230830	102200	40871590	9650	9650	9650	9650	0
523	20230830	102100	40871590	9650	9650	9650	9650	50
524	20230830	102000	40389090	9640	9680	9680	9640	160
525	20230830	101900	38845020	9680	9680	9680	9680	3
526	20230830	101800	38815980	9680	9680	9680	9680	0
527	20230830	101700	38815980	9680	9680	9680	9680	0
528	20230830	101600	38815980	9680	9680	9680	9680	0
529	20230830	101500	38815980	9680	9680	9680	9680	0
530	20230830	101400	38815980	9680	9680	9680	9680	0
531	20230830	101300	38815980	9680	9680	9680	9680	0
532	20230830	101200	38815980	9680	9680	9680	9680	4
533	20230830	101100	38777260	9720	9720	9720	9720	5
534	20230830	101000	38728660	9680	9680	9680	9680	0
535	20230830	100900	38728660	9680	9680	9680	9680	0
536	20230830	100800	38728660	9680	9680	9680	9680	23
537	20230830	100700	38506020	9670	9670	9670	9670	0
538	20230830	100600	38506020	9670	9670	9670	9670	0
539	20230830	100500	38506020	9670	9670	9670	9670	0
540	20230830	100400	38506020	9670	9670	9670	9670	3
541	20230830	100300	38477010	9680	9680	9680	9680	0
542	20230830	100200	38477010	9680	9690	9690	9680	77
543	20230830	100100	37731630	9680	9680	9680	9680	0
544	20230830	100000	37731630	9680	9680	9680	9680	0
545	20230830	095900	37731630	9680	9680	9680	9680	0
546	20230830	095800	37731630	9680	9680	9680	9680	4
547	20230830	095700	37692910	9720	9720	9720	9720	0
548	20230830	095600	37692910	9720	9720	9720	9720	0
549	20230830	095500	37692910	9720	9720	9720	9720	8
550	20230830	095400	37615150	9720	9720	9720	9720	0
551	20230830	095300	37615150	9720	9720	9720	9720	0
552	20230830	095200	37615150	9720	9720	9720	9720	0
553	20230830	095100	37615150	9720	9720	9720	9720	13
554	20230830	095000	37488790	9660	9660	9660	9660	0
555	20230830	094900	37488790	9660	9660	9660	9660	0
556	20230830	094800	37488790	9660	9660	9660	9660	0
557	20230830	094700	37488790	9660	9660	9660	9660	0
558	20230830	094600	37488790	9660	9660	9660	9660	0
559	20230830	094500	37488790	9660	9660	9660	9660	0
560	20230830	094400	37488790	9660	9680	9680	9660	5
561	20230830	094300	37440450	9720	9720	9720	9720	0
562	20230830	094200	37440450	9720	9720	9720	9720	0
563	20230830	094100	37440450	9720	9720	9720	9720	0
564	20230830	094000	37440450	9720	9720	9720	9720	2
565	20230830	093900	37421010	9720	9720	9720	9720	65
566	20230830	093800	36789210	9720	9710	9720	9710	1949
567	20230830	093700	17851350	9710	9710	9710	9710	0
568	20230830	093600	17851350	9710	9710	9710	9710	0
569	20230830	093500	17851350	9710	9710	9710	9710	4
570	20230830	093400	17812510	9710	9710	9710	9710	0
571	20230830	093300	17812510	9710	9710	9710	9710	0
572	20230830	093200	17812510	9710	9710	9710	9710	0
573	20230830	093100	17812510	9710	9710	9710	9710	0
574	20230830	093000	17812510	9710	9710	9710	9710	2
575	20230830	092900	17793090	9690	9690	9690	9690	1
576	20230830	092800	17783400	9710	9690	9710	9690	653
577	20230830	092700	11442790	9680	9680	9680	9680	0
578	20230830	092600	11442790	9680	9670	9680	9670	348
579	20230830	092500	8074650	9670	9670	9670	9670	16
580	20230830	092400	7919930	9680	9680	9680	9680	0
581	20230830	092300	7919930	9680	9680	9680	9680	0
582	20230830	092200	7919930	9680	9680	9680	9680	0
583	20230830	092100	7919930	9680	9680	9680	9680	2
584	20230830	092000	7900570	9700	9690	9700	9690	103
585	20230830	091900	6901480	9700	9700	9700	9700	0
586	20230830	091800	6901480	9700	9700	9700	9700	0
587	20230830	091700	6901480	9700	9700	9700	9700	0
588	20230830	091600	6901480	9700	9700	9700	9700	40
589	20230830	091500	6513480	9720	9720	9720	9720	0
590	20230830	091400	6513480	9720	9720	9720	9720	0
591	20230830	091300	6513480	9720	9720	9720	9720	0
592	20230830	091200	6513480	9720	9720	9720	9720	0
593	20230830	091100	6513480	9720	9720	9720	9720	0
594	20230830	091000	6513480	9720	9720	9720	9720	0
595	20230830	090900	6513480	9720	9720	9720	9720	0
596	20230830	090800	6513480	9720	9720	9720	9720	0
597	20230830	090700	6513480	9720	9720	9720	9720	0
598	20230830	090600	6513480	9720	9720	9720	9720	0
599	20230830	090500	6513480	9720	9720	9720	9720	0
600	20230830	090400	6513480	9720	9720	9720	9720	0
601	20230830	090300	6513480	9720	9720	9720	9720	0
602	20230830	090200	6513480	9720	9720	9720	9720	0
603	20230830	090100	6513480	9720	9720	9720	9720	0
604	20230830	090000	6513480	9720	9720	9840	9720	670