KissMeData/225190/min/candle-20230828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230828	201700	35806150	9820	9820	9820	9820	144
3	20230828	201600	35806150	9820	9820	9820	9820	0
4	20230828	201500	35806150	9820	9820	9820	9820	0
5	20230828	201400	35806150	9820	9820	9820	9820	0
6	20230828	201300	35806150	9820	9820	9820	9820	0
7	20230828	201200	35806150	9820	9820	9820	9820	0
8	20230828	201100	35806150	9820	9820	9820	9820	0
9	20230828	201000	35806150	9820	9820	9820	9820	0
10	20230828	200900	35806150	9820	9820	9820	9820	0
11	20230828	200800	35806150	9820	9820	9820	9820	0
12	20230828	200700	35806150	9820	9820	9820	9820	0
13	20230828	200600	35806150	9820	9820	9820	9820	0
14	20230828	200500	35806150	9820	9820	9820	9820	0
15	20230828	200400	35806150	9820	9820	9820	9820	0
16	20230828	200300	35806150	9820	9820	9820	9820	0
17	20230828	200200	35806150	9820	9820	9820	9820	0
18	20230828	200100	35806150	9820	9820	9820	9820	0
19	20230828	200000	35806150	9820	9820	9820	9820	0
20	20230828	195900	35806150	9820	9820	9820	9820	0
21	20230828	195800	35806150	9820	9820	9820	9820	0
22	20230828	195700	35806150	9820	9820	9820	9820	0
23	20230828	195600	35806150	9820	9820	9820	9820	0
24	20230828	195500	35806150	9820	9820	9820	9820	0
25	20230828	195400	35806150	9820	9820	9820	9820	0
26	20230828	195300	35806150	9820	9820	9820	9820	0
27	20230828	195200	35806150	9820	9820	9820	9820	0
28	20230828	195100	35806150	9820	9820	9820	9820	0
29	20230828	195000	35806150	9820	9820	9820	9820	0
30	20230828	194900	35806150	9820	9820	9820	9820	0
31	20230828	194800	35806150	9820	9820	9820	9820	0
32	20230828	194700	35806150	9820	9820	9820	9820	144
33	20230828	194600	35806150	9820	9820	9820	9820	0
34	20230828	194500	35806150	9820	9820	9820	9820	0
35	20230828	194400	35806150	9820	9820	9820	9820	0
36	20230828	194300	35806150	9820	9820	9820	9820	0
37	20230828	194200	35806150	9820	9820	9820	9820	0
38	20230828	194100	35806150	9820	9820	9820	9820	0
39	20230828	194000	35806150	9820	9820	9820	9820	0
40	20230828	193900	35806150	9820	9820	9820	9820	0
41	20230828	193800	35806150	9820	9820	9820	9820	0
42	20230828	193700	35806150	9820	9820	9820	9820	0
43	20230828	193600	35806150	9820	9820	9820	9820	0
44	20230828	193500	35806150	9820	9820	9820	9820	0
45	20230828	193400	35806150	9820	9820	9820	9820	0
46	20230828	193300	35806150	9820	9820	9820	9820	0
47	20230828	193200	35806150	9820	9820	9820	9820	0
48	20230828	193100	35806150	9820	9820	9820	9820	0
49	20230828	193000	35806150	9820	9820	9820	9820	0
50	20230828	192900	35806150	9820	9820	9820	9820	0
51	20230828	192800	35806150	9820	9820	9820	9820	0
52	20230828	192700	35806150	9820	9820	9820	9820	0
53	20230828	192600	35806150	9820	9820	9820	9820	0
54	20230828	192500	35806150	9820	9820	9820	9820	0
55	20230828	192400	35806150	9820	9820	9820	9820	0
56	20230828	192300	35806150	9820	9820	9820	9820	0
57	20230828	192200	35806150	9820	9820	9820	9820	0
58	20230828	192100	35806150	9820	9820	9820	9820	0
59	20230828	192000	35806150	9820	9820	9820	9820	0
60	20230828	191900	35806150	9820	9820	9820	9820	0
61	20230828	191800	35806150	9820	9820	9820	9820	0
62	20230828	191700	35806150	9820	9820	9820	9820	144
63	20230828	191600	35806150	9820	9820	9820	9820	0
64	20230828	191500	35806150	9820	9820	9820	9820	0
65	20230828	191400	35806150	9820	9820	9820	9820	0
66	20230828	191300	35806150	9820	9820	9820	9820	0
67	20230828	191200	35806150	9820	9820	9820	9820	0
68	20230828	191100	35806150	9820	9820	9820	9820	0
69	20230828	191000	35806150	9820	9820	9820	9820	0
70	20230828	190900	35806150	9820	9820	9820	9820	0
71	20230828	190800	35806150	9820	9820	9820	9820	0
72	20230828	190700	35806150	9820	9820	9820	9820	0
73	20230828	190600	35806150	9820	9820	9820	9820	0
74	20230828	190500	35806150	9820	9820	9820	9820	0
75	20230828	190400	35806150	9820	9820	9820	9820	0
76	20230828	190300	35806150	9820	9820	9820	9820	0
77	20230828	190200	35806150	9820	9820	9820	9820	0
78	20230828	190100	35806150	9820	9820	9820	9820	0
79	20230828	190000	35806150	9820	9820	9820	9820	0
80	20230828	185900	35806150	9820	9820	9820	9820	0
81	20230828	185800	35806150	9820	9820	9820	9820	0
82	20230828	185700	35806150	9820	9820	9820	9820	0
83	20230828	185600	35806150	9820	9820	9820	9820	0
84	20230828	185500	35806150	9820	9820	9820	9820	0
85	20230828	185400	35806150	9820	9820	9820	9820	0
86	20230828	185300	35806150	9820	9820	9820	9820	0
87	20230828	185200	35806150	9820	9820	9820	9820	0
88	20230828	185100	35806150	9820	9820	9820	9820	0
89	20230828	185000	35806150	9820	9820	9820	9820	0
90	20230828	184900	35806150	9820	9820	9820	9820	0
91	20230828	184800	35806150	9820	9820	9820	9820	0
92	20230828	184700	35806150	9820	9820	9820	9820	144
93	20230828	184600	35806150	9820	9820	9820	9820	0
94	20230828	184500	35806150	9820	9820	9820	9820	0
95	20230828	184400	35806150	9820	9820	9820	9820	0
96	20230828	184300	35806150	9820	9820	9820	9820	0
97	20230828	184200	35806150	9820	9820	9820	9820	0
98	20230828	184100	35806150	9820	9820	9820	9820	0
99	20230828	184000	35806150	9820	9820	9820	9820	0
100	20230828	183900	35806150	9820	9820	9820	9820	0
101	20230828	183800	35806150	9820	9820	9820	9820	0
102	20230828	183700	35806150	9820	9820	9820	9820	0
103	20230828	183600	35806150	9820	9820	9820	9820	0
104	20230828	183500	35806150	9820	9820	9820	9820	0
105	20230828	183400	35806150	9820	9820	9820	9820	0
106	20230828	183300	35806150	9820	9820	9820	9820	0
107	20230828	183200	35806150	9820	9820	9820	9820	0
108	20230828	183100	35806150	9820	9820	9820	9820	0
109	20230828	183000	35806150	9820	9820	9820	9820	0
110	20230828	182900	35806150	9820	9820	9820	9820	0
111	20230828	182800	35806150	9820	9820	9820	9820	0
112	20230828	182700	35806150	9820	9820	9820	9820	0
113	20230828	182600	35806150	9820	9820	9820	9820	0
114	20230828	182500	35806150	9820	9820	9820	9820	0
115	20230828	182400	35806150	9820	9820	9820	9820	0
116	20230828	182300	35806150	9820	9820	9820	9820	0
117	20230828	182200	35806150	9820	9820	9820	9820	0
118	20230828	182100	35806150	9820	9820	9820	9820	0
119	20230828	182000	35806150	9820	9820	9820	9820	0
120	20230828	181900	35806150	9820	9820	9820	9820	0
121	20230828	181800	35806150	9820	9820	9820	9820	0
122	20230828	181700	35806150	9820	9820	9820	9820	144
123	20230828	181600	35806150	9820	9820	9820	9820	0
124	20230828	181500	35806150	9820	9820	9820	9820	0
125	20230828	181400	35806150	9820	9820	9820	9820	0
126	20230828	181300	35806150	9820	9820	9820	9820	0
127	20230828	181200	35806150	9820	9820	9820	9820	0
128	20230828	181100	35806150	9820	9820	9820	9820	0
129	20230828	181000	35806150	9820	9820	9820	9820	0
130	20230828	180900	35806150	9820	9820	9820	9820	0
131	20230828	180800	35806150	9820	9820	9820	9820	0
132	20230828	180700	35806150	9820	9820	9820	9820	0
133	20230828	180600	35806150	9820	9820	9820	9820	0
134	20230828	180500	35806150	9820	9820	9820	9820	0
135	20230828	180400	35806150	9820	9820	9820	9820	0
136	20230828	180300	35806150	9820	9820	9820	9820	0
137	20230828	180200	35806150	9820	9820	9820	9820	0
138	20230828	180100	35806150	9820	9820	9820	9820	0
139	20230828	180000	35806150	9820	9820	9820	9820	0
140	20230828	175900	35806150	9820	9820	9820	9820	0
141	20230828	175800	35806150	9820	9820	9820	9820	0
142	20230828	175700	35806150	9820	9820	9820	9820	0
143	20230828	175600	35806150	9820	9820	9820	9820	0
144	20230828	175500	35806150	9820	9820	9820	9820	0
145	20230828	175400	35806150	9820	9820	9820	9820	0
146	20230828	175300	35806150	9820	9820	9820	9820	0
147	20230828	175200	35806150	9820	9820	9820	9820	0
148	20230828	175100	35806150	9820	9820	9820	9820	0
149	20230828	175000	35806150	9820	9820	9820	9820	0
150	20230828	174900	35806150	9820	9820	9820	9820	0
151	20230828	174800	35806150	9820	9820	9820	9820	0
152	20230828	174700	35806150	9820	9820	9820	9820	144
153	20230828	174600	35806150	9820	9820	9820	9820	0
154	20230828	174500	35806150	9820	9820	9820	9820	0
155	20230828	174400	35806150	9820	9820	9820	9820	0
156	20230828	174300	35806150	9820	9820	9820	9820	0
157	20230828	174200	35806150	9820	9820	9820	9820	0
158	20230828	174100	35806150	9820	9820	9820	9820	0
159	20230828	174000	35806150	9820	9820	9820	9820	0
160	20230828	173900	35806150	9820	9820	9820	9820	0
161	20230828	173800	35806150	9820	9820	9820	9820	0
162	20230828	173700	35806150	9820	9820	9820	9820	0
163	20230828	173600	35806150	9820	9820	9820	9820	0
164	20230828	173500	35806150	9820	9820	9820	9820	0
165	20230828	173400	35806150	9820	9820	9820	9820	0
166	20230828	173300	35806150	9820	9820	9820	9820	0
167	20230828	173200	35806150	9820	9820	9820	9820	0
168	20230828	173100	35806150	9820	9820	9820	9820	0
169	20230828	173000	35806150	9820	9820	9820	9820	0
170	20230828	172900	35806150	9820	9820	9820	9820	0
171	20230828	172800	35806150	9820	9820	9820	9820	0
172	20230828	172700	35806150	9820	9820	9820	9820	0
173	20230828	172600	35806150	9820	9820	9820	9820	0
174	20230828	172500	35806150	9820	9820	9820	9820	0
175	20230828	172400	35806150	9820	9820	9820	9820	0
176	20230828	172300	35806150	9820	9820	9820	9820	0
177	20230828	172200	35806150	9820	9820	9820	9820	0
178	20230828	172100	35806150	9820	9820	9820	9820	0
179	20230828	172000	35806150	9820	9820	9820	9820	0
180	20230828	171900	35806150	9820	9820	9820	9820	0
181	20230828	171800	35806150	9820	9820	9820	9820	0
182	20230828	171700	35806150	9820	9820	9820	9820	144
183	20230828	171600	35806150	9820	9820	9820	9820	0
184	20230828	171500	35806150	9820	9820	9820	9820	0
185	20230828	171400	35806150	9820	9820	9820	9820	0
186	20230828	171300	35806150	9820	9820	9820	9820	0
187	20230828	171200	35806150	9820	9820	9820	9820	0
188	20230828	171100	35806150	9820	9820	9820	9820	0
189	20230828	171000	35806150	9820	9820	9820	9820	0
190	20230828	170900	35806150	9820	9820	9820	9820	0
191	20230828	170800	35806150	9820	9820	9820	9820	0
192	20230828	170700	35806150	9820	9820	9820	9820	0
193	20230828	170600	35806150	9820	9820	9820	9820	0
194	20230828	170500	35806150	9820	9820	9820	9820	0
195	20230828	170400	35806150	9820	9820	9820	9820	0
196	20230828	170300	35806150	9820	9820	9820	9820	0
197	20230828	170200	35806150	9820	9820	9820	9820	0
198	20230828	170100	35806150	9820	9820	9820	9820	0
199	20230828	170000	35806150	9820	9820	9820	9820	0
200	20230828	165900	35806150	9820	9820	9820	9820	0
201	20230828	165800	35806150	9820	9820	9820	9820	0
202	20230828	165700	35806150	9820	9820	9820	9820	0
203	20230828	165600	35806150	9820	9820	9820	9820	0
204	20230828	165500	35806150	9820	9820	9820	9820	0
205	20230828	165400	35806150	9820	9820	9820	9820	0
206	20230828	165300	35806150	9820	9820	9820	9820	0
207	20230828	165200	35806150	9820	9820	9820	9820	0
208	20230828	165100	35806150	9820	9820	9820	9820	0
209	20230828	165000	35806150	9820	9820	9820	9820	0
210	20230828	164900	35806150	9820	9820	9820	9820	0
211	20230828	164800	35806150	9820	9820	9820	9820	0
212	20230828	164700	35806150	9820	9820	9820	9820	144
213	20230828	164600	35806150	9820	9820	9820	9820	0
214	20230828	164500	35806150	9820	9820	9820	9820	0
215	20230828	164400	35806150	9820	9820	9820	9820	0
216	20230828	164300	35806150	9820	9820	9820	9820	0
217	20230828	164200	35806150	9820	9820	9820	9820	0
218	20230828	164100	35806150	9820	9820	9820	9820	0
219	20230828	164000	35806150	9820	9820	9820	9820	0
220	20230828	163900	35806150	9820	9820	9820	9820	0
221	20230828	163800	35806150	9820	9820	9820	9820	0
222	20230828	163700	35806150	9820	9820	9820	9820	0
223	20230828	163600	35806150	9820	9820	9820	9820	0
224	20230828	163500	35806150	9820	9820	9820	9820	0
225	20230828	163400	35806150	9820	9820	9820	9820	0
226	20230828	163300	35806150	9820	9820	9820	9820	0
227	20230828	163200	35806150	9820	9820	9820	9820	0
228	20230828	163100	35806150	9820	9820	9820	9820	0
229	20230828	163000	35806150	9820	9820	9820	9820	0
230	20230828	162900	35806150	9820	9820	9820	9820	0
231	20230828	162800	35806150	9820	9820	9820	9820	0
232	20230828	162700	35806150	9820	9820	9820	9820	0
233	20230828	162600	35806150	9820	9820	9820	9820	0
234	20230828	162500	35806150	9820	9820	9820	9820	0
235	20230828	162400	35806150	9820	9820	9820	9820	0
236	20230828	162300	35806150	9820	9820	9820	9820	0
237	20230828	162200	35806150	9820	9820	9820	9820	0
238	20230828	162100	35806150	9820	9820	9820	9820	0
239	20230828	162000	35806150	9820	9820	9820	9820	0
240	20230828	161900	35806150	9820	9820	9820	9820	0
241	20230828	161800	35806150	9820	9820	9820	9820	0
242	20230828	161700	35806150	9820	9820	9820	9820	144
243	20230828	161600	35806150	9820	9820	9820	9820	0
244	20230828	161500	35806150	9820	9820	9820	9820	0
245	20230828	161400	35806150	9820	9820	9820	9820	0
246	20230828	161300	35806150	9820	9820	9820	9820	0
247	20230828	161200	35806150	9820	9820	9820	9820	0
248	20230828	161100	35806150	9820	9820	9820	9820	0
249	20230828	161000	35806150	9820	9820	9820	9820	0
250	20230828	160900	35806150	9820	9820	9820	9820	0
251	20230828	160800	35806150	9820	9820	9820	9820	0
252	20230828	160700	35806150	9820	9820	9820	9820	0
253	20230828	160600	35806150	9820	9820	9820	9820	0
254	20230828	160500	35806150	9820	9820	9820	9820	0
255	20230828	160400	35806150	9820	9820	9820	9820	0
256	20230828	160300	35806150	9820	9820	9820	9820	0
257	20230828	160200	35806150	9820	9820	9820	9820	0
258	20230828	160100	35806150	9820	9820	9820	9820	0
259	20230828	160000	35806150	9820	9820	9820	9820	0
260	20230828	155900	35806150	9820	9820	9820	9820	0
261	20230828	155800	35806150	9820	9820	9820	9820	0
262	20230828	155700	35806150	9820	9820	9820	9820	0
263	20230828	155600	35806150	9820	9820	9820	9820	0
264	20230828	155500	35806150	9820	9820	9820	9820	0
265	20230828	155400	35806150	9820	9820	9820	9820	0
266	20230828	155300	35806150	9820	9820	9820	9820	0
267	20230828	155200	35806150	9820	9820	9820	9820	0
268	20230828	155100	35806150	9820	9820	9820	9820	0
269	20230828	155000	35806150	9820	9820	9820	9820	0
270	20230828	154900	35806150	9820	9820	9820	9820	0
271	20230828	154800	35806150	9820	9820	9820	9820	0
272	20230828	154700	35806150	9820	9820	9820	9820	144
273	20230828	154600	35806150	9820	9820	9820	9820	0
274	20230828	154500	35806150	9820	9820	9820	9820	0
275	20230828	154400	35806150	9820	9820	9820	9820	0
276	20230828	154300	35806150	9820	9820	9820	9820	0
277	20230828	154200	35806150	9820	9820	9820	9820	0
278	20230828	154100	35806150	9820	9820	9820	9820	0
279	20230828	154000	35806150	9820	9820	9820	9820	0
280	20230828	153900	35806150	9820	9820	9820	9820	0
281	20230828	153800	35806150	9820	9820	9820	9820	0
282	20230828	153700	35806150	9820	9820	9820	9820	0
283	20230828	153600	35806150	9820	9820	9820	9820	0
284	20230828	153500	35806150	9820	9820	9820	9820	0
285	20230828	153400	35806150	9820	9820	9820	9820	0
286	20230828	153300	35806150	9820	9820	9820	9820	0
287	20230828	153200	35806150	9820	9820	9820	9820	0
288	20230828	153100	35806150	9820	9820	9820	9820	0
289	20230828	153000	35806150	9820	9820	9820	9820	144
290	20230828	152900	34392070	9820	9820	9820	9820	0
291	20230828	152800	34392070	9820	9820	9820	9820	0
292	20230828	152700	34392070	9820	9820	9820	9820	0
293	20230828	152600	34392070	9820	9820	9820	9820	0
294	20230828	152500	34392070	9820	9820	9820	9820	0
295	20230828	152400	34392070	9820	9820	9820	9820	0
296	20230828	152300	34392070	9820	9820	9820	9820	0
297	20230828	152200	34392070	9820	9820	9820	9820	0
298	20230828	152100	34392070	9820	9820	9820	9820	0
299	20230828	152000	34392070	9820	9820	9820	9820	0
300	20230828	151900	34392070	9820	9820	9820	9820	0
301	20230828	151800	34392070	9820	9820	9820	9820	0
302	20230828	151700	34392070	9820	9820	9820	9820	0
303	20230828	151600	34392070	9820	9820	9820	9820	0
304	20230828	151500	34392070	9820	9820	9820	9820	0
305	20230828	151400	34392070	9820	9820	9820	9820	0
306	20230828	151300	34392070	9820	9820	9820	9820	0
307	20230828	151200	34392070	9820	9820	9820	9820	0
308	20230828	151100	34392070	9820	9820	9820	9820	20
309	20230828	151000	34195670	9820	9820	9820	9820	0
310	20230828	150900	34195670	9820	9820	9820	9820	0
311	20230828	150800	34195670	9820	9820	9820	9820	0
312	20230828	150700	34195670	9820	9820	9820	9820	4
313	20230828	150600	34156390	9820	9820	9820	9820	181
314	20230828	150500	32378970	9800	9800	9800	9800	0
315	20230828	150400	32378970	9800	9800	9800	9800	0
316	20230828	150300	32378970	9800	9800	9800	9800	0
317	20230828	150200	32378970	9800	9800	9800	9800	0
318	20230828	150100	32378970	9800	9800	9800	9800	0
319	20230828	150000	32378970	9800	9800	9800	9800	0
320	20230828	145900	32378970	9800	9800	9800	9800	0
321	20230828	145800	32378970	9800	9800	9800	9800	0
322	20230828	145700	32378970	9800	9800	9800	9800	0
323	20230828	145600	32378970	9800	9800	9800	9800	0
324	20230828	145500	32378970	9800	9800	9800	9800	0
325	20230828	145400	32378970	9800	9800	9800	9800	0
326	20230828	145300	32378970	9800	9800	9800	9800	0
327	20230828	145200	32378970	9800	9800	9800	9800	0
328	20230828	145100	32378970	9800	9800	9800	9800	0
329	20230828	145000	32378970	9800	9800	9800	9800	0
330	20230828	144900	32378970	9800	9800	9800	9800	0
331	20230828	144800	32378970	9800	9800	9800	9800	0
332	20230828	144700	32378970	9800	9800	9800	9800	0
333	20230828	144600	32378970	9800	9800	9800	9800	0
334	20230828	144500	32378970	9800	9800	9800	9800	0
335	20230828	144400	32378970	9800	9800	9800	9800	0
336	20230828	144300	32378970	9800	9800	9800	9800	0
337	20230828	144200	32378970	9800	9800	9800	9800	0
338	20230828	144100	32378970	9800	9800	9800	9800	0
339	20230828	144000	32378970	9800	9800	9800	9800	0
340	20230828	143900	32378970	9800	9800	9800	9800	3
341	20230828	143800	32349570	9820	9810	9820	9810	105
342	20230828	143700	31318890	9810	9810	9810	9810	0
343	20230828	143600	31318890	9810	9810	9810	9810	8
344	20230828	143500	31240410	9810	9810	9810	9810	0
345	20230828	143400	31240410	9810	9810	9810	9810	31
346	20230828	143300	30936300	9820	9820	9820	9820	0
347	20230828	143200	30936300	9820	9820	9820	9820	0
348	20230828	143100	30936300	9820	9820	9820	9820	0
349	20230828	143000	30936300	9820	9820	9820	9820	0
350	20230828	142900	30936300	9820	9820	9820	9820	0
351	20230828	142800	30936300	9820	9820	9820	9820	3
352	20230828	142700	30906840	9810	9810	9810	9810	0
353	20230828	142600	30906840	9810	9810	9810	9810	0
354	20230828	142500	30906840	9810	9810	9810	9810	0
355	20230828	142400	30906840	9810	9810	9810	9810	0
356	20230828	142300	30906840	9810	9810	9810	9810	0
357	20230828	142200	30906840	9810	9810	9810	9810	0
358	20230828	142100	30906840	9810	9810	9810	9810	0
359	20230828	142000	30906840	9810	9810	9810	9810	0
360	20230828	141900	30906840	9810	9810	9810	9810	0
361	20230828	141800	30906840	9810	9810	9810	9810	10
362	20230828	141700	30808740	9810	9810	9810	9810	0
363	20230828	141600	30808740	9810	9810	9810	9810	0
364	20230828	141500	30808740	9810	9810	9810	9810	40
365	20230828	141400	30416340	9810	9810	9810	9810	0
366	20230828	141300	30416340	9810	9820	9820	9810	16
367	20230828	141200	30259230	9820	9820	9820	9820	15
368	20230828	141100	30111930	9820	9820	9820	9820	0
369	20230828	141000	30111930	9820	9820	9820	9820	2
370	20230828	140900	30092290	9820	9820	9820	9820	15
371	20230828	140800	29944990	9820	9820	9820	9820	2
372	20230828	140700	29925350	9810	9810	9810	9810	0
373	20230828	140600	29925350	9810	9810	9810	9810	0
374	20230828	140500	29925350	9810	9810	9810	9810	0
375	20230828	140400	29925350	9810	9810	9810	9810	0
376	20230828	140300	29925350	9810	9810	9810	9810	2
377	20230828	140200	29905730	9810	9810	9810	9810	0
378	20230828	140100	29905730	9810	9810	9810	9810	0
379	20230828	140000	29905730	9810	9810	9810	9810	0
380	20230828	135900	29905730	9810	9810	9810	9810	0
381	20230828	135800	29905730	9810	9810	9810	9810	3
382	20230828	135700	29876300	9820	9820	9820	9820	0
383	20230828	135600	29876300	9820	9820	9820	9820	0
384	20230828	135500	29876300	9820	9820	9820	9820	0
385	20230828	135400	29876300	9820	9820	9820	9820	0
386	20230828	135300	29876300	9820	9820	9820	9820	0
387	20230828	135200	29876300	9820	9820	9820	9820	0
388	20230828	135100	29876300	9820	9820	9820	9820	5
389	20230828	135000	29827200	9820	9820	9820	9820	0
390	20230828	134900	29827200	9820	9820	9820	9820	1
391	20230828	134800	29817380	9820	9820	9820	9820	0
392	20230828	134700	29817380	9820	9820	9820	9820	0
393	20230828	134600	29817380	9820	9820	9820	9820	0
394	20230828	134500	29817380	9820	9820	9820	9820	3
395	20230828	134400	29787920	9820	9820	9820	9820	0
396	20230828	134300	29787920	9820	9820	9820	9820	0
397	20230828	134200	29787920	9820	9820	9820	9820	0
398	20230828	134100	29787920	9820	9820	9820	9820	0
399	20230828	134000	29787920	9820	9820	9820	9820	0
400	20230828	133900	29787920	9820	9820	9820	9820	0
401	20230828	133800	29787920	9820	9820	9820	9820	0
402	20230828	133700	29787920	9820	9820	9820	9820	2
403	20230828	133600	29768280	9820	9820	9820	9820	0
404	20230828	133500	29768280	9820	9820	9820	9820	6
405	20230828	133400	29709360	9780	9780	9780	9780	0
406	20230828	133300	29709360	9780	9780	9780	9780	0
407	20230828	133200	29709360	9780	9780	9780	9780	0
408	20230828	133100	29709360	9780	9780	9780	9780	0
409	20230828	133000	29709360	9780	9780	9780	9780	0
410	20230828	132900	29709360	9780	9780	9780	9780	0
411	20230828	132800	29709360	9780	9780	9780	9780	0
412	20230828	132700	29709360	9780	9780	9780	9780	0
413	20230828	132600	29709360	9780	9800	9800	9780	763
414	20230828	132500	22246590	9790	9790	9790	9790	0
415	20230828	132400	22246590	9790	9790	9790	9790	0
416	20230828	132300	22246590	9790	9790	9790	9790	0
417	20230828	132200	22246590	9790	9790	9790	9790	0
418	20230828	132100	22246590	9790	9800	9800	9790	101
419	20230828	132000	21257040	9800	9820	9820	9800	404
420	20230828	131900	17289830	9810	9810	9810	9810	11
421	20230828	131800	17181920	9810	9810	9810	9810	0
422	20230828	131700	17181920	9810	9810	9810	9810	0
423	20230828	131600	17181920	9810	9810	9810	9810	5
424	20230828	131500	17132870	9810	9810	9810	9810	10
425	20230828	131400	17034770	9810	9820	9820	9810	31
426	20230828	131300	16730590	9810	9810	9810	9810	0
427	20230828	131200	16730590	9810	9810	9810	9810	0
428	20230828	131100	16730590	9810	9810	9810	9810	0
429	20230828	131000	16730590	9810	9810	9810	9810	0
430	20230828	130900	16730590	9810	9810	9810	9810	0
431	20230828	130800	16730590	9810	9810	9810	9810	0
432	20230828	130700	16730590	9810	9810	9810	9810	0
433	20230828	130600	16730590	9810	9810	9810	9810	0
434	20230828	130500	16730590	9810	9810	9810	9810	0
435	20230828	130400	16730590	9810	9810	9810	9810	0
436	20230828	130300	16730590	9810	9810	9810	9810	0
437	20230828	130200	16730590	9810	9820	9820	9810	36
438	20230828	130100	16377130	9820	9820	9820	9820	0
439	20230828	130000	16377130	9820	9820	9820	9820	0
440	20230828	125900	16377130	9820	9820	9820	9820	0
441	20230828	125800	16377130	9820	9820	9820	9820	0
442	20230828	125700	16377130	9820	9820	9820	9820	0
443	20230828	125600	16377130	9820	9820	9820	9820	0
444	20230828	125500	16377130	9820	9820	9820	9820	0
445	20230828	125400	16377130	9820	9820	9820	9820	0
446	20230828	125300	16377130	9820	9820	9820	9820	0
447	20230828	125200	16377130	9820	9820	9820	9820	0
448	20230828	125100	16377130	9820	9820	9820	9820	0
449	20230828	125000	16377130	9820	9820	9820	9820	0
450	20230828	124900	16377130	9820	9820	9820	9820	0
451	20230828	124800	16377130	9820	9820	9820	9820	0
452	20230828	124700	16377130	9820	9820	9820	9820	0
453	20230828	124600	16377130	9820	9820	9820	9820	0
454	20230828	124500	16377130	9820	9820	9820	9820	0
455	20230828	124400	16377130	9820	9820	9820	9820	0
456	20230828	124300	16377130	9820	9820	9820	9820	0
457	20230828	124200	16377130	9820	9820	9820	9820	3
458	20230828	124100	16347670	9820	9820	9820	9820	0
459	20230828	124000	16347670	9820	9820	9820	9820	0
460	20230828	123900	16347670	9820	9820	9820	9820	0
461	20230828	123800	16347670	9820	9820	9820	9820	0
462	20230828	123700	16347670	9820	9820	9820	9820	1
463	20230828	123600	16337850	9820	9820	9820	9820	0
464	20230828	123500	16337850	9820	9820	9820	9820	0
465	20230828	123400	16337850	9820	9820	9820	9820	0
466	20230828	123300	16337850	9820	9820	9820	9820	0
467	20230828	123200	16337850	9820	9820	9820	9820	1
468	20230828	123100	16328030	9820	9820	9820	9820	0
469	20230828	123000	16328030	9820	9820	9820	9820	0
470	20230828	122900	16328030	9820	9820	9820	9820	0
471	20230828	122800	16328030	9820	9820	9820	9820	10
472	20230828	122700	16229830	9820	9820	9820	9820	2
473	20230828	122600	16210190	9820	9820	9820	9820	0
474	20230828	122500	16210190	9820	9820	9820	9820	0
475	20230828	122400	16210190	9820	9820	9820	9820	0
476	20230828	122300	16210190	9820	9820	9820	9820	0
477	20230828	122200	16210190	9820	9820	9820	9820	0
478	20230828	122100	16210190	9820	9820	9820	9820	0
479	20230828	122000	16210190	9820	9820	9820	9820	0
480	20230828	121900	16210190	9820	9820	9820	9820	0
481	20230828	121800	16210190	9820	9820	9820	9820	0
482	20230828	121700	16210190	9820	9820	9820	9820	0
483	20230828	121600	16210190	9820	9820	9820	9820	0
484	20230828	121500	16210190	9820	9820	9820	9820	0
485	20230828	121400	16210190	9820	9820	9820	9820	0
486	20230828	121300	16210190	9820	9820	9820	9820	0
487	20230828	121200	16210190	9820	9820	9820	9820	0
488	20230828	121100	16210190	9820	9820	9820	9820	0
489	20230828	121000	16210190	9820	9820	9820	9820	0
490	20230828	120900	16210190	9820	9820	9820	9820	0
491	20230828	120800	16210190	9820	9820	9820	9800	13
492	20230828	120700	16082690	9800	9800	9800	9800	0
493	20230828	120600	16082690	9800	9800	9800	9800	0
494	20230828	120500	16082690	9800	9800	9800	9800	0
495	20230828	120400	16082690	9800	9800	9800	9800	0
496	20230828	120300	16082690	9800	9800	9800	9800	0
497	20230828	120200	16082690	9800	9800	9800	9800	1
498	20230828	120100	16072890	9800	9800	9800	9800	48
499	20230828	120000	15602490	9800	9800	9800	9800	0
500	20230828	115900	15602490	9800	9800	9800	9800	0
501	20230828	115800	15602490	9800	9800	9800	9800	0
502	20230828	115700	15602490	9800	9800	9800	9800	32
503	20230828	115600	15288890	9800	9800	9800	9800	0
504	20230828	115500	15288890	9800	9800	9800	9800	0
505	20230828	115400	15288890	9800	9800	9800	9800	0
506	20230828	115300	15288890	9800	9800	9800	9800	0
507	20230828	115200	15288890	9800	9800	9800	9800	0
508	20230828	115100	15288890	9800	9800	9800	9800	0
509	20230828	115000	15288890	9800	9800	9800	9800	0
510	20230828	114900	15288890	9800	9800	9800	9800	0
511	20230828	114800	15288890	9800	9800	9800	9800	0
512	20230828	114700	15288890	9800	9800	9800	9800	5
513	20230828	114600	15239890	9800	9800	9800	9800	0
514	20230828	114500	15239890	9800	9800	9800	9800	0
515	20230828	114400	15239890	9800	9800	9800	9800	0
516	20230828	114300	15239890	9800	9800	9800	9800	0
517	20230828	114200	15239890	9800	9800	9800	9800	12
518	20230828	114100	15122290	9800	9800	9800	9800	0
519	20230828	114000	15122290	9800	9800	9800	9800	0
520	20230828	113900	15122290	9800	9800	9800	9800	0
521	20230828	113800	15122290	9800	9800	9800	9800	0
522	20230828	113700	15122290	9800	9800	9800	9800	0
523	20230828	113600	15122290	9800	9800	9800	9800	0
524	20230828	113500	15122290	9800	9800	9800	9800	0
525	20230828	113400	15122290	9800	9800	9800	9800	0
526	20230828	113300	15122290	9800	9800	9800	9800	2
527	20230828	113200	15102690	9790	9790	9790	9790	0
528	20230828	113100	15102690	9790	9790	9790	9790	0
529	20230828	113000	15102690	9790	9790	9790	9790	0
530	20230828	112900	15102690	9790	9810	9810	9790	57
531	20230828	112800	14543940	9810	9810	9810	9810	0
532	20230828	112700	14543940	9810	9810	9810	9810	0
533	20230828	112600	14543940	9810	9810	9810	9810	0
534	20230828	112500	14543940	9810	9810	9810	9810	0
535	20230828	112400	14543940	9810	9810	9810	9810	0
536	20230828	112300	14543940	9810	9810	9810	9810	0
537	20230828	112200	14543940	9810	9810	9810	9810	0
538	20230828	112100	14543940	9810	9810	9810	9810	0
539	20230828	112000	14543940	9810	9810	9810	9810	0
540	20230828	111900	14543940	9810	9820	9820	9810	20
541	20230828	111800	14347730	9810	9810	9810	9810	0
542	20230828	111700	14347730	9810	9810	9810	9810	0
543	20230828	111600	14347730	9810	9810	9810	9810	0
544	20230828	111500	14347730	9810	9810	9810	9810	0
545	20230828	111400	14347730	9810	9810	9810	9810	0
546	20230828	111300	14347730	9810	9810	9810	9810	0
547	20230828	111200	14347730	9810	9810	9810	9810	0
548	20230828	111100	14347730	9810	9810	9810	9810	0
549	20230828	111000	14347730	9810	9810	9810	9810	0
550	20230828	110900	14347730	9810	9810	9810	9810	0
551	20230828	110800	14347730	9810	9810	9810	9810	25
552	20230828	110700	14102480	9810	9810	9810	9810	0
553	20230828	110600	14102480	9810	9810	9810	9810	0
554	20230828	110500	14102480	9810	9810	9810	9810	0
555	20230828	110400	14102480	9810	9810	9810	9810	15
556	20230828	110300	13955330	9810	9810	9810	9810	0
557	20230828	110200	13955330	9810	9810	9810	9810	3
558	20230828	110100	13925900	9800	9800	9800	9800	2
559	20230828	110000	13906300	9800	9800	9800	9800	0
560	20230828	105900	13906300	9800	9800	9800	9800	4
561	20230828	105800	13867100	9800	9800	9800	9800	0
562	20230828	105700	13867100	9800	9800	9800	9800	0
563	20230828	105600	13867100	9800	9800	9800	9800	0
564	20230828	105500	13867100	9800	9800	9800	9800	0
565	20230828	105400	13867100	9800	9800	9800	9800	6
566	20230828	105300	13808300	9800	9800	9800	9800	2
567	20230828	105200	13788700	9800	9800	9800	9800	0
568	20230828	105100	13788700	9800	9800	9800	9800	0
569	20230828	105000	13788700	9800	9800	9800	9800	0
570	20230828	104900	13788700	9800	9800	9800	9800	0
571	20230828	104800	13788700	9800	9800	9800	9800	0
572	20230828	104700	13788700	9800	9800	9800	9800	0
573	20230828	104600	13788700	9800	9800	9800	9800	0
574	20230828	104500	13788700	9800	9800	9800	9800	2
575	20230828	104400	13769100	9800	9800	9810	9800	34
576	20230828	104300	13435880	9800	9800	9800	9800	144
577	20230828	104200	12024680	9810	9810	9810	9810	0
578	20230828	104100	12024680	9810	9810	9810	9810	0
579	20230828	104000	12024680	9810	9810	9810	9810	50
580	20230828	103900	11534180	9800	9800	9800	9800	0
581	20230828	103800	11534180	9800	9800	9800	9800	0
582	20230828	103700	11534180	9800	9800	9800	9800	0
583	20230828	103600	11534180	9800	9800	9800	9800	10
584	20230828	103500	11436180	9800	9800	9800	9800	0
585	20230828	103400	11436180	9800	9800	9800	9800	0
586	20230828	103300	11436180	9800	9800	9800	9800	0
587	20230828	103200	11436180	9800	9800	9800	9800	0
588	20230828	103100	11436180	9800	9800	9800	9800	9
589	20230828	103000	11347980	9800	9800	9800	9800	0
590	20230828	102900	11347980	9800	9800	9800	9800	0
591	20230828	102800	11347980	9800	9800	9800	9800	0
592	20230828	102700	11347980	9800	9800	9800	9800	0
593	20230828	102600	11347980	9800	9800	9800	9800	0
594	20230828	102500	11347980	9800	9800	9800	9800	0
595	20230828	102400	11347980	9800	9800	9800	9800	0
596	20230828	102300	11347980	9800	9800	9800	9800	7
597	20230828	102200	11279380	9800	9800	9800	9800	0
598	20230828	102100	11279380	9800	9800	9800	9800	0
599	20230828	102000	11279380	9800	9800	9800	9800	0
600	20230828	101900	11279380	9800	9800	9800	9800	0
601	20230828	101800	11279380	9800	9800	9800	9800	0
602	20230828	101700	11279380	9800	9800	9800	9800	0
603	20230828	101600	11279380	9800	9800	9800	9800	0
604	20230828	101500	11279380	9800	9800	9800	9800	0
605	20230828	101400	11279380	9800	9800	9800	9800	312
606	20230828	101300	8221780	9800	9800	9800	9800	0
607	20230828	101200	8221780	9800	9800	9800	9800	0
608	20230828	101100	8221780	9800	9800	9800	9800	0
609	20230828	101000	8221780	9800	9800	9800	9800	0
610	20230828	100900	8221780	9800	9800	9800	9800	0
611	20230828	100800	8221780	9800	9800	9800	9800	16
612	20230828	100700	8064980	9800	9800	9800	9800	32
613	20230828	100600	7751380	9800	9800	9800	9800	18
614	20230828	100500	7574980	9810	9810	9810	9810	0
615	20230828	100400	7574980	9810	9810	9810	9810	4
616	20230828	100300	7535740	9810	9810	9810	9810	0
617	20230828	100200	7535740	9810	9810	9810	9810	8
618	20230828	100100	7457260	9810	9810	9810	9810	0
619	20230828	100000	7457260	9810	9810	9810	9810	11
620	20230828	095900	7349350	9820	9820	9820	9820	0
621	20230828	095800	7349350	9820	9820	9820	9820	0
622	20230828	095700	7349350	9820	9820	9820	9820	0
623	20230828	095600	7349350	9820	9820	9820	9820	0
624	20230828	095500	7349350	9820	9820	9820	9820	0
625	20230828	095400	7349350	9820	9820	9820	9820	10
626	20230828	095300	7251150	9820	9820	9820	9820	0
627	20230828	095200	7251150	9820	9820	9820	9820	0
628	20230828	095100	7251150	9820	9820	9820	9820	0
629	20230828	095000	7251150	9820	9820	9820	9820	2
630	20230828	094900	7231510	9820	9820	9820	9820	0
631	20230828	094800	7231510	9820	9820	9820	9820	0
632	20230828	094700	7231510	9820	9820	9820	9820	0
633	20230828	094600	7231510	9820	9820	9820	9820	0
634	20230828	094500	7231510	9820	9820	9820	9820	0
635	20230828	094400	7231510	9820	9820	9820	9820	0
636	20230828	094300	7231510	9820	9820	9820	9820	0
637	20230828	094200	7231510	9820	9820	9820	9820	2
638	20230828	094100	7211870	9820	9820	9820	9820	1
639	20230828	094000	7202050	9820	9820	9820	9820	4
640	20230828	093900	7162770	9820	9820	9820	9820	1
641	20230828	093800	7152950	9820	9820	9820	9820	6
642	20230828	093700	7094030	9820	9820	9820	9820	6
643	20230828	093600	7035110	9780	9780	9780	9780	6
644	20230828	093500	6976430	9820	9820	9820	9820	0
645	20230828	093400	6976430	9820	9820	9820	9820	0
646	20230828	093300	6976430	9820	9810	9820	9810	4
647	20230828	093200	6937160	9810	9810	9810	9810	5
648	20230828	093100	6888110	9810	9790	9810	9790	8
649	20230828	093000	6809690	9780	9790	9790	9780	5
650	20230828	092900	6760780	9800	9810	9810	9800	2
651	20230828	092800	6741170	9820	9820	9820	9820	0
652	20230828	092700	6741170	9820	9820	9820	9820	0
653	20230828	092600	6741170	9820	9820	9820	9820	0
654	20230828	092500	6741170	9820	9820	9820	9820	0
655	20230828	092400	6741170	9820	9820	9820	9820	0
656	20230828	092300	6741170	9820	9820	9820	9820	0
657	20230828	092200	6741170	9820	9820	9820	9820	1
658	20230828	092100	6731350	9730	9730	9730	9730	0
659	20230828	092000	6731350	9730	9730	9730	9730	0
660	20230828	091900	6731350	9730	9730	9730	9730	0
661	20230828	091800	6731350	9730	9750	9750	9730	111
662	20230828	091700	5649950	9750	9760	9760	9750	387
663	20230828	091600	1875660	9760	9760	9760	9760	0
664	20230828	091500	1875660	9760	9760	9760	9760	0
665	20230828	091400	1875660	9760	9760	9760	9760	1
666	20230828	091300	1865900	9760	9770	9770	9760	9
667	20230828	091200	1778040	9770	9770	9770	9770	0
668	20230828	091100	1778040	9770	9770	9770	9770	0
669	20230828	091000	1778040	9770	9770	9770	9770	0
670	20230828	090900	1778040	9770	9770	9770	9770	1
671	20230828	090800	1768270	9770	9770	9770	9770	0
672	20230828	090700	1768270	9770	9770	9770	9770	0
673	20230828	090600	1768270	9770	9770	9770	9770	56
674	20230828	090500	1221150	9770	9770	9770	9770	25
675	20230828	090400	976900	9770	9770	9770	9770	71
676	20230828	090300	283230	9760	9760	9760	9760	1
677	20230828	090200	273470	9760	9760	9760	9760	9
678	20230828	090100	185630	9770	9770	9770	9770	0
679	20230828	090000	185630	9770	9770	9770	9770	19