KissMeData/225190/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	202100	25926390	9830	9830	9830	9830	122
3	20230829	202000	25926390	9830	9830	9830	9830	0
4	20230829	201900	25926390	9830	9830	9830	9830	0
5	20230829	201800	25926390	9830	9830	9830	9830	0
6	20230829	201700	25926390	9830	9830	9830	9830	0
7	20230829	201600	25926390	9830	9830	9830	9830	0
8	20230829	201500	25926390	9830	9830	9830	9830	0
9	20230829	201400	25926390	9830	9830	9830	9830	0
10	20230829	201300	25926390	9830	9830	9830	9830	0
11	20230829	201200	25926390	9830	9830	9830	9830	0
12	20230829	201100	25926390	9830	9830	9830	9830	0
13	20230829	201000	25926390	9830	9830	9830	9830	0
14	20230829	200900	25926390	9830	9830	9830	9830	0
15	20230829	200800	25926390	9830	9830	9830	9830	0
16	20230829	200700	25926390	9830	9830	9830	9830	0
17	20230829	200600	25926390	9830	9830	9830	9830	0
18	20230829	200500	25926390	9830	9830	9830	9830	0
19	20230829	200400	25926390	9830	9830	9830	9830	0
20	20230829	200300	25926390	9830	9830	9830	9830	0
21	20230829	200200	25926390	9830	9830	9830	9830	0
22	20230829	200100	25926390	9830	9830	9830	9830	0
23	20230829	200000	25926390	9830	9830	9830	9830	0
24	20230829	195900	25926390	9830	9830	9830	9830	0
25	20230829	195800	25926390	9830	9830	9830	9830	0
26	20230829	195700	25926390	9830	9830	9830	9830	0
27	20230829	195600	25926390	9830	9830	9830	9830	0
28	20230829	195500	25926390	9830	9830	9830	9830	0
29	20230829	195400	25926390	9830	9830	9830	9830	0
30	20230829	195300	25926390	9830	9830	9830	9830	0
31	20230829	195200	25926390	9830	9830	9830	9830	0
32	20230829	195100	25926390	9830	9830	9830	9830	122
33	20230829	195000	25926390	9830	9830	9830	9830	0
34	20230829	194900	25926390	9830	9830	9830	9830	0
35	20230829	194800	25926390	9830	9830	9830	9830	0
36	20230829	194700	25926390	9830	9830	9830	9830	0
37	20230829	194600	25926390	9830	9830	9830	9830	0
38	20230829	194500	25926390	9830	9830	9830	9830	0
39	20230829	194400	25926390	9830	9830	9830	9830	0
40	20230829	194300	25926390	9830	9830	9830	9830	0
41	20230829	194200	25926390	9830	9830	9830	9830	0
42	20230829	194100	25926390	9830	9830	9830	9830	0
43	20230829	194000	25926390	9830	9830	9830	9830	0
44	20230829	193900	25926390	9830	9830	9830	9830	0
45	20230829	193800	25926390	9830	9830	9830	9830	0
46	20230829	193700	25926390	9830	9830	9830	9830	0
47	20230829	193600	25926390	9830	9830	9830	9830	0
48	20230829	193500	25926390	9830	9830	9830	9830	0
49	20230829	193400	25926390	9830	9830	9830	9830	0
50	20230829	193300	25926390	9830	9830	9830	9830	0
51	20230829	193200	25926390	9830	9830	9830	9830	0
52	20230829	193100	25926390	9830	9830	9830	9830	0
53	20230829	193000	25926390	9830	9830	9830	9830	0
54	20230829	192900	25926390	9830	9830	9830	9830	0
55	20230829	192800	25926390	9830	9830	9830	9830	0
56	20230829	192700	25926390	9830	9830	9830	9830	0
57	20230829	192600	25926390	9830	9830	9830	9830	0
58	20230829	192500	25926390	9830	9830	9830	9830	0
59	20230829	192400	25926390	9830	9830	9830	9830	0
60	20230829	192300	25926390	9830	9830	9830	9830	0
61	20230829	192200	25926390	9830	9830	9830	9830	0
62	20230829	192100	25926390	9830	9830	9830	9830	122
63	20230829	192000	25926390	9830	9830	9830	9830	0
64	20230829	191900	25926390	9830	9830	9830	9830	0
65	20230829	191800	25926390	9830	9830	9830	9830	0
66	20230829	191700	25926390	9830	9830	9830	9830	0
67	20230829	191600	25926390	9830	9830	9830	9830	0
68	20230829	191500	25926390	9830	9830	9830	9830	0
69	20230829	191400	25926390	9830	9830	9830	9830	0
70	20230829	191300	25926390	9830	9830	9830	9830	0
71	20230829	191200	25926390	9830	9830	9830	9830	0
72	20230829	191100	25926390	9830	9830	9830	9830	0
73	20230829	191000	25926390	9830	9830	9830	9830	0
74	20230829	190900	25926390	9830	9830	9830	9830	0
75	20230829	190800	25926390	9830	9830	9830	9830	0
76	20230829	190700	25926390	9830	9830	9830	9830	0
77	20230829	190600	25926390	9830	9830	9830	9830	0
78	20230829	190500	25926390	9830	9830	9830	9830	0
79	20230829	190400	25926390	9830	9830	9830	9830	0
80	20230829	190300	25926390	9830	9830	9830	9830	0
81	20230829	190200	25926390	9830	9830	9830	9830	0
82	20230829	190100	25926390	9830	9830	9830	9830	0
83	20230829	190000	25926390	9830	9830	9830	9830	0
84	20230829	185900	25926390	9830	9830	9830	9830	0
85	20230829	185800	25926390	9830	9830	9830	9830	0
86	20230829	185700	25926390	9830	9830	9830	9830	0
87	20230829	185600	25926390	9830	9830	9830	9830	0
88	20230829	185500	25926390	9830	9830	9830	9830	0
89	20230829	185400	25926390	9830	9830	9830	9830	0
90	20230829	185300	25926390	9830	9830	9830	9830	0
91	20230829	185200	25926390	9830	9830	9830	9830	0
92	20230829	185100	25926390	9830	9830	9830	9830	122
93	20230829	185000	25926390	9830	9830	9830	9830	0
94	20230829	184900	25926390	9830	9830	9830	9830	0
95	20230829	184800	25926390	9830	9830	9830	9830	0
96	20230829	184700	25926390	9830	9830	9830	9830	0
97	20230829	184600	25926390	9830	9830	9830	9830	0
98	20230829	184500	25926390	9830	9830	9830	9830	0
99	20230829	184400	25926390	9830	9830	9830	9830	0
100	20230829	184300	25926390	9830	9830	9830	9830	0
101	20230829	184200	25926390	9830	9830	9830	9830	0
102	20230829	184100	25926390	9830	9830	9830	9830	0
103	20230829	184000	25926390	9830	9830	9830	9830	0
104	20230829	183900	25926390	9830	9830	9830	9830	0
105	20230829	183800	25926390	9830	9830	9830	9830	0
106	20230829	183700	25926390	9830	9830	9830	9830	0
107	20230829	183600	25926390	9830	9830	9830	9830	0
108	20230829	183500	25926390	9830	9830	9830	9830	0
109	20230829	183400	25926390	9830	9830	9830	9830	0
110	20230829	183300	25926390	9830	9830	9830	9830	0
111	20230829	183200	25926390	9830	9830	9830	9830	0
112	20230829	183100	25926390	9830	9830	9830	9830	0
113	20230829	183000	25926390	9830	9830	9830	9830	0
114	20230829	182900	25926390	9830	9830	9830	9830	0
115	20230829	182800	25926390	9830	9830	9830	9830	0
116	20230829	182700	25926390	9830	9830	9830	9830	0
117	20230829	182600	25926390	9830	9830	9830	9830	0
118	20230829	182500	25926390	9830	9830	9830	9830	0
119	20230829	182400	25926390	9830	9830	9830	9830	0
120	20230829	182300	25926390	9830	9830	9830	9830	0
121	20230829	182200	25926390	9830	9830	9830	9830	0
122	20230829	182100	25926390	9830	9830	9830	9830	122
123	20230829	182000	25926390	9830	9830	9830	9830	0
124	20230829	181900	25926390	9830	9830	9830	9830	0
125	20230829	181800	25926390	9830	9830	9830	9830	0
126	20230829	181700	25926390	9830	9830	9830	9830	0
127	20230829	181600	25926390	9830	9830	9830	9830	0
128	20230829	181500	25926390	9830	9830	9830	9830	0
129	20230829	181400	25926390	9830	9830	9830	9830	0
130	20230829	181300	25926390	9830	9830	9830	9830	0
131	20230829	181200	25926390	9830	9830	9830	9830	0
132	20230829	181100	25926390	9830	9830	9830	9830	0
133	20230829	181000	25926390	9830	9830	9830	9830	0
134	20230829	180900	25926390	9830	9830	9830	9830	0
135	20230829	180800	25926390	9830	9830	9830	9830	0
136	20230829	180700	25926390	9830	9830	9830	9830	0
137	20230829	180600	25926390	9830	9830	9830	9830	0
138	20230829	180500	25926390	9830	9830	9830	9830	0
139	20230829	180400	25926390	9830	9830	9830	9830	0
140	20230829	180300	25926390	9830	9830	9830	9830	0
141	20230829	180200	25926390	9830	9830	9830	9830	0
142	20230829	180100	25926390	9830	9830	9830	9830	0
143	20230829	180000	25926390	9830	9830	9830	9830	0
144	20230829	175900	25926390	9830	9830	9830	9830	0
145	20230829	175800	25926390	9830	9830	9830	9830	0
146	20230829	175700	25926390	9830	9830	9830	9830	0
147	20230829	175600	25926390	9830	9830	9830	9830	0
148	20230829	175500	25926390	9830	9830	9830	9830	0
149	20230829	175400	25926390	9830	9830	9830	9830	0
150	20230829	175300	25926390	9830	9830	9830	9830	0
151	20230829	175200	25926390	9830	9830	9830	9830	0
152	20230829	175100	25926390	9830	9830	9830	9830	122
153	20230829	175000	25926390	9830	9830	9830	9830	0
154	20230829	174900	25926390	9830	9830	9830	9830	0
155	20230829	174800	25926390	9830	9830	9830	9830	0
156	20230829	174700	25926390	9830	9830	9830	9830	0
157	20230829	174600	25926390	9830	9830	9830	9830	0
158	20230829	174500	25926390	9830	9830	9830	9830	0
159	20230829	174400	25926390	9830	9830	9830	9830	0
160	20230829	174300	25926390	9830	9830	9830	9830	0
161	20230829	174200	25926390	9830	9830	9830	9830	0
162	20230829	174100	25926390	9830	9830	9830	9830	0
163	20230829	174000	25926390	9830	9830	9830	9830	0
164	20230829	173900	25926390	9830	9830	9830	9830	0
165	20230829	173800	25926390	9830	9830	9830	9830	0
166	20230829	173700	25926390	9830	9830	9830	9830	0
167	20230829	173600	25926390	9830	9830	9830	9830	0
168	20230829	173500	25926390	9830	9830	9830	9830	0
169	20230829	173400	25926390	9830	9830	9830	9830	0
170	20230829	173300	25926390	9830	9830	9830	9830	0
171	20230829	173200	25926390	9830	9830	9830	9830	0
172	20230829	173100	25926390	9830	9830	9830	9830	0
173	20230829	173000	25926390	9830	9830	9830	9830	0
174	20230829	172900	25926390	9830	9830	9830	9830	0
175	20230829	172800	25926390	9830	9830	9830	9830	0
176	20230829	172700	25926390	9830	9830	9830	9830	0
177	20230829	172600	25926390	9830	9830	9830	9830	0
178	20230829	172500	25926390	9830	9830	9830	9830	0
179	20230829	172400	25926390	9830	9830	9830	9830	0
180	20230829	172300	25926390	9830	9830	9830	9830	0
181	20230829	172200	25926390	9830	9830	9830	9830	0
182	20230829	172100	25926390	9830	9830	9830	9830	122
183	20230829	172000	25926390	9830	9830	9830	9830	0
184	20230829	171900	25926390	9830	9830	9830	9830	0
185	20230829	171800	25926390	9830	9830	9830	9830	0
186	20230829	171700	25926390	9830	9830	9830	9830	0
187	20230829	171600	25926390	9830	9830	9830	9830	0
188	20230829	171500	25926390	9830	9830	9830	9830	0
189	20230829	171400	25926390	9830	9830	9830	9830	0
190	20230829	171300	25926390	9830	9830	9830	9830	0
191	20230829	171200	25926390	9830	9830	9830	9830	0
192	20230829	171100	25926390	9830	9830	9830	9830	0
193	20230829	171000	25926390	9830	9830	9830	9830	0
194	20230829	170900	25926390	9830	9830	9830	9830	0
195	20230829	170800	25926390	9830	9830	9830	9830	0
196	20230829	170700	25926390	9830	9830	9830	9830	0
197	20230829	170600	25926390	9830	9830	9830	9830	0
198	20230829	170500	25926390	9830	9830	9830	9830	0
199	20230829	170400	25926390	9830	9830	9830	9830	0
200	20230829	170300	25926390	9830	9830	9830	9830	0
201	20230829	170200	25926390	9830	9830	9830	9830	0
202	20230829	170100	25926390	9830	9830	9830	9830	0
203	20230829	170000	25926390	9830	9830	9830	9830	0
204	20230829	165900	25926390	9830	9830	9830	9830	0
205	20230829	165800	25926390	9830	9830	9830	9830	0
206	20230829	165700	25926390	9830	9830	9830	9830	0
207	20230829	165600	25926390	9830	9830	9830	9830	0
208	20230829	165500	25926390	9830	9830	9830	9830	0
209	20230829	165400	25926390	9830	9830	9830	9830	0
210	20230829	165300	25926390	9830	9830	9830	9830	0
211	20230829	165200	25926390	9830	9830	9830	9830	0
212	20230829	165100	25926390	9830	9830	9830	9830	122
213	20230829	165000	25926390	9830	9830	9830	9830	0
214	20230829	164900	25926390	9830	9830	9830	9830	0
215	20230829	164800	25926390	9830	9830	9830	9830	0
216	20230829	164700	25926390	9830	9830	9830	9830	0
217	20230829	164600	25926390	9830	9830	9830	9830	0
218	20230829	164500	25926390	9830	9830	9830	9830	0
219	20230829	164400	25926390	9830	9830	9830	9830	0
220	20230829	164300	25926390	9830	9830	9830	9830	0
221	20230829	164200	25926390	9830	9830	9830	9830	0
222	20230829	164100	25926390	9830	9830	9830	9830	0
223	20230829	164000	25926390	9830	9830	9830	9830	0
224	20230829	163900	25926390	9830	9830	9830	9830	0
225	20230829	163800	25926390	9830	9830	9830	9830	0
226	20230829	163700	25926390	9830	9830	9830	9830	0
227	20230829	163600	25926390	9830	9830	9830	9830	0
228	20230829	163500	25926390	9830	9830	9830	9830	0
229	20230829	163400	25926390	9830	9830	9830	9830	0
230	20230829	163300	25926390	9830	9830	9830	9830	0
231	20230829	163200	25926390	9830	9830	9830	9830	0
232	20230829	163100	25926390	9830	9830	9830	9830	0
233	20230829	163000	25926390	9830	9830	9830	9830	0
234	20230829	162900	25926390	9830	9830	9830	9830	0
235	20230829	162800	25926390	9830	9830	9830	9830	0
236	20230829	162700	25926390	9830	9830	9830	9830	0
237	20230829	162600	25926390	9830	9830	9830	9830	0
238	20230829	162500	25926390	9830	9830	9830	9830	0
239	20230829	162400	25926390	9830	9830	9830	9830	0
240	20230829	162300	25926390	9830	9830	9830	9830	0
241	20230829	162200	25926390	9830	9830	9830	9830	0
242	20230829	162100	25926390	9830	9830	9830	9830	122
243	20230829	162000	25926390	9830	9830	9830	9830	0
244	20230829	161900	25926390	9830	9830	9830	9830	0
245	20230829	161800	25926390	9830	9830	9830	9830	0
246	20230829	161700	25926390	9830	9830	9830	9830	0
247	20230829	161600	25926390	9830	9830	9830	9830	0
248	20230829	161500	25926390	9830	9830	9830	9830	0
249	20230829	161400	25926390	9830	9830	9830	9830	0
250	20230829	161300	25926390	9830	9830	9830	9830	0
251	20230829	161200	25926390	9830	9830	9830	9830	0
252	20230829	161100	25926390	9830	9830	9830	9830	0
253	20230829	161000	25926390	9830	9830	9830	9830	0
254	20230829	160900	25926390	9830	9830	9830	9830	0
255	20230829	160800	25926390	9830	9830	9830	9830	0
256	20230829	160700	25926390	9830	9830	9830	9830	0
257	20230829	160600	25926390	9830	9830	9830	9830	0
258	20230829	160500	25926390	9830	9830	9830	9830	0
259	20230829	160400	25926390	9830	9830	9830	9830	0
260	20230829	160300	25926390	9830	9830	9830	9830	0
261	20230829	160200	25926390	9830	9830	9830	9830	0
262	20230829	160100	25926390	9830	9830	9830	9830	0
263	20230829	160000	25926390	9830	9830	9830	9830	0
264	20230829	155900	25926390	9830	9830	9830	9830	0
265	20230829	155800	25926390	9830	9830	9830	9830	0
266	20230829	155700	25926390	9830	9830	9830	9830	0
267	20230829	155600	25926390	9830	9830	9830	9830	0
268	20230829	155500	25926390	9830	9830	9830	9830	0
269	20230829	155400	25926390	9830	9830	9830	9830	0
270	20230829	155300	25926390	9830	9830	9830	9830	0
271	20230829	155200	25926390	9830	9830	9830	9830	0
272	20230829	155100	25926390	9830	9830	9830	9830	122
273	20230829	155000	25926390	9830	9830	9830	9830	0
274	20230829	154900	25926390	9830	9830	9830	9830	0
275	20230829	154800	25926390	9830	9830	9830	9830	0
276	20230829	154700	25926390	9830	9830	9830	9830	0
277	20230829	154600	25926390	9830	9830	9830	9830	0
278	20230829	154500	25926390	9830	9830	9830	9830	0
279	20230829	154400	25926390	9830	9830	9830	9830	0
280	20230829	154300	25926390	9830	9830	9830	9830	0
281	20230829	154200	25926390	9830	9830	9830	9830	0
282	20230829	154100	25926390	9830	9830	9830	9830	0
283	20230829	154000	25926390	9830	9830	9830	9830	0
284	20230829	153900	25926390	9830	9830	9830	9830	0
285	20230829	153800	25926390	9830	9830	9830	9830	0
286	20230829	153700	25926390	9830	9830	9830	9830	0
287	20230829	153600	25926390	9830	9830	9830	9830	0
288	20230829	153500	25926390	9830	9830	9830	9830	0
289	20230829	153400	25926390	9830	9830	9830	9830	0
290	20230829	153300	25926390	9830	9830	9830	9830	0
291	20230829	153200	25926390	9830	9830	9830	9830	0
292	20230829	153100	25926390	9830	9830	9830	9830	0
293	20230829	153000	25926390	9830	9830	9830	9830	122
294	20230829	152900	24727130	9830	9830	9830	9830	0
295	20230829	152800	24727130	9830	9830	9830	9830	0
296	20230829	152700	24727130	9830	9830	9830	9830	0
297	20230829	152600	24727130	9830	9830	9830	9830	0
298	20230829	152500	24727130	9830	9830	9830	9830	0
299	20230829	152400	24727130	9830	9830	9830	9830	0
300	20230829	152300	24727130	9830	9830	9830	9830	0
301	20230829	152200	24727130	9830	9830	9830	9830	0
302	20230829	152100	24727130	9830	9830	9830	9830	0
303	20230829	152000	24727130	9830	9830	9830	9830	0
304	20230829	151900	24727130	9830	9830	9830	9830	0
305	20230829	151800	24727130	9830	9830	9830	9830	0
306	20230829	151700	24727130	9830	9830	9830	9830	0
307	20230829	151600	24727130	9830	9830	9830	9830	0
308	20230829	151500	24727130	9830	9830	9830	9830	0
309	20230829	151400	24727130	9830	9830	9830	9830	0
310	20230829	151300	24727130	9830	9830	9830	9830	0
311	20230829	151200	24727130	9830	9830	9830	9830	0
312	20230829	151100	24727130	9830	9830	9830	9830	0
313	20230829	151000	24727130	9830	9830	9830	9830	0
314	20230829	150900	24727130	9830	9830	9830	9830	0
315	20230829	150800	24727130	9830	9830	9830	9830	0
316	20230829	150700	24727130	9830	9830	9830	9830	2
317	20230829	150600	24707470	9840	9840	9840	9840	0
318	20230829	150500	24707470	9840	9840	9840	9840	0
319	20230829	150400	24707470	9840	9840	9840	9840	0
320	20230829	150300	24707470	9840	9840	9840	9840	0
321	20230829	150200	24707470	9840	9840	9840	9840	50
322	20230829	150100	24215470	9840	9840	9840	9840	40
323	20230829	150000	23821870	9840	9840	9840	9840	7
324	20230829	145900	23752990	9840	9830	9840	9830	12
325	20230829	145800	23635010	9830	9830	9830	9830	0
326	20230829	145700	23635010	9830	9830	9830	9830	0
327	20230829	145600	23635010	9830	9830	9830	9830	0
328	20230829	145500	23635010	9830	9830	9830	9830	66
329	20230829	145400	22986230	9840	9840	9840	9840	0
330	20230829	145300	22986230	9840	9840	9840	9840	0
331	20230829	145200	22986230	9840	9840	9840	9840	0
332	20230829	145100	22986230	9840	9840	9840	9840	0
333	20230829	145000	22986230	9840	9840	9840	9840	0
334	20230829	144900	22986230	9840	9840	9840	9840	0
335	20230829	144800	22986230	9840	9840	9840	9840	0
336	20230829	144700	22986230	9840	9840	9840	9840	0
337	20230829	144600	22986230	9840	9840	9840	9840	0
338	20230829	144500	22986230	9840	9840	9840	9840	50
339	20230829	144400	22494230	9840	9840	9840	9840	0
340	20230829	144300	22494230	9840	9840	9840	9840	0
341	20230829	144200	22494230	9840	9840	9840	9840	0
342	20230829	144100	22494230	9840	9840	9840	9840	0
343	20230829	144000	22494230	9840	9840	9840	9840	80
344	20230829	143900	21707030	9840	9840	9840	9840	0
345	20230829	143800	21707030	9840	9840	9840	9840	0
346	20230829	143700	21707030	9840	9840	9840	9840	0
347	20230829	143600	21707030	9840	9840	9840	9840	0
348	20230829	143500	21707030	9840	9840	9840	9840	2
349	20230829	143400	21687350	9840	9840	9840	9840	1
350	20230829	143300	21677510	9840	9840	9840	9840	0
351	20230829	143200	21677510	9840	9840	9840	9840	0
352	20230829	143100	21677510	9840	9840	9840	9840	0
353	20230829	143000	21677510	9840	9840	9840	9840	0
354	20230829	142900	21677510	9840	9840	9840	9840	0
355	20230829	142800	21677510	9840	9840	9840	9840	0
356	20230829	142700	21677510	9840	9840	9840	9840	1
357	20230829	142600	21667670	9840	9840	9840	9840	0
358	20230829	142500	21667670	9840	9840	9840	9840	0
359	20230829	142400	21667670	9840	9840	9840	9840	0
360	20230829	142300	21667670	9840	9840	9840	9840	0
361	20230829	142200	21667670	9840	9840	9840	9840	0
362	20230829	142100	21667670	9840	9840	9840	9840	1
363	20230829	142000	21657830	9830	9830	9830	9830	0
364	20230829	141900	21657830	9830	9830	9830	9830	0
365	20230829	141800	21657830	9830	9830	9830	9830	0
366	20230829	141700	21657830	9830	9830	9830	9830	0
367	20230829	141600	21657830	9830	9830	9830	9830	0
368	20230829	141500	21657830	9830	9840	9840	9830	10
369	20230829	141400	21559520	9840	9840	9840	9840	0
370	20230829	141300	21559520	9840	9840	9840	9840	0
371	20230829	141200	21559520	9840	9840	9840	9840	0
372	20230829	141100	21559520	9840	9840	9840	9840	0
373	20230829	141000	21559520	9840	9840	9840	9840	30
374	20230829	140900	21264320	9840	9840	9840	9840	1
375	20230829	140800	21254480	9850	9850	9850	9850	2
376	20230829	140700	21234780	9840	9840	9840	9840	89
377	20230829	140600	20359020	9840	9840	9840	9840	11
378	20230829	140500	20250780	9840	9840	9840	9840	0
379	20230829	140400	20250780	9840	9840	9840	9840	0
380	20230829	140300	20250780	9840	9850	9850	9840	12
381	20230829	140200	20132600	9840	9840	9840	9840	0
382	20230829	140100	20132600	9840	9840	9840	9840	0
383	20230829	140000	20132600	9840	9840	9840	9840	0
384	20230829	135900	20132600	9840	9840	9840	9840	0
385	20230829	135800	20132600	9840	9840	9840	9840	0
386	20230829	135700	20132600	9840	9840	9840	9840	0
387	20230829	135600	20132600	9840	9840	9840	9840	0
388	20230829	135500	20132600	9840	9840	9840	9840	0
389	20230829	135400	20132600	9840	9840	9840	9840	22
390	20230829	135300	19916120	9840	9840	9840	9840	0
391	20230829	135200	19916120	9840	9840	9840	9840	0
392	20230829	135100	19916120	9840	9840	9840	9840	0
393	20230829	135000	19916120	9840	9840	9840	9840	0
394	20230829	134900	19916120	9840	9840	9840	9840	0
395	20230829	134800	19916120	9840	9840	9840	9840	0
396	20230829	134700	19916120	9840	9840	9840	9840	0
397	20230829	134600	19916120	9840	9840	9840	9840	0
398	20230829	134500	19916120	9840	9840	9840	9840	0
399	20230829	134400	19916120	9840	9840	9840	9840	0
400	20230829	134300	19916120	9840	9840	9840	9840	0
401	20230829	134200	19916120	9840	9840	9840	9840	4
402	20230829	134100	19876760	9840	9850	9850	9840	45
403	20230829	134000	19433560	9840	9840	9840	9840	0
404	20230829	133900	19433560	9840	9840	9840	9840	0
405	20230829	133800	19433560	9840	9840	9840	9840	20
406	20230829	133700	19236760	9840	9840	9840	9840	186
407	20230829	133600	17406520	9830	9830	9830	9830	0
408	20230829	133500	17406520	9830	9830	9830	9830	0
409	20230829	133400	17406520	9830	9830	9830	9830	0
410	20230829	133300	17406520	9830	9830	9830	9830	10
411	20230829	133200	17308220	9830	9830	9830	9830	0
412	20230829	133100	17308220	9830	9830	9830	9830	0
413	20230829	133000	17308220	9830	9830	9830	9830	0
414	20230829	132900	17308220	9830	9830	9830	9830	0
415	20230829	132800	17308220	9830	9830	9830	9830	1
416	20230829	132700	17298390	9840	9840	9840	9840	0
417	20230829	132600	17298390	9840	9840	9840	9840	1
418	20230829	132500	17288550	9840	9840	9840	9840	0
419	20230829	132400	17288550	9840	9840	9840	9840	0
420	20230829	132300	17288550	9840	9840	9840	9840	30
421	20230829	132200	16993350	9840	9840	9840	9840	0
422	20230829	132100	16993350	9840	9840	9840	9840	0
423	20230829	132000	16993350	9840	9840	9840	9840	0
424	20230829	131900	16993350	9840	9840	9840	9840	0
425	20230829	131800	16993350	9840	9840	9840	9840	0
426	20230829	131700	16993350	9840	9840	9840	9840	0
427	20230829	131600	16993350	9840	9840	9840	9840	0
428	20230829	131500	16993350	9840	9840	9840	9840	0
429	20230829	131400	16993350	9840	9840	9840	9840	0
430	20230829	131300	16993350	9840	9840	9840	9840	0
431	20230829	131200	16993350	9840	9840	9840	9840	0
432	20230829	131100	16993350	9840	9840	9840	9840	2
433	20230829	131000	16973670	9840	9840	9840	9840	0
434	20230829	130900	16973670	9840	9840	9840	9840	0
435	20230829	130800	16973670	9840	9840	9840	9840	2
436	20230829	130700	16953990	9830	9830	9830	9830	0
437	20230829	130600	16953990	9830	9830	9830	9830	0
438	20230829	130500	16953990	9830	9830	9830	9830	0
439	20230829	130400	16953990	9830	9830	9830	9830	0
440	20230829	130300	16953990	9830	9830	9830	9830	0
441	20230829	130200	16953990	9830	9830	9830	9830	0
442	20230829	130100	16953990	9830	9830	9830	9830	1
443	20230829	130000	16944160	9840	9840	9840	9840	0
444	20230829	125900	16944160	9840	9840	9840	9840	0
445	20230829	125800	16944160	9840	9840	9840	9840	0
446	20230829	125700	16944160	9840	9840	9840	9840	0
447	20230829	125600	16944160	9840	9840	9840	9840	0
448	20230829	125500	16944160	9840	9840	9840	9840	0
449	20230829	125400	16944160	9840	9840	9840	9840	0
450	20230829	125300	16944160	9840	9840	9840	9840	0
451	20230829	125200	16944160	9840	9840	9840	9840	5
452	20230829	125100	16894960	9840	9840	9840	9840	0
453	20230829	125000	16894960	9840	9840	9840	9840	0
454	20230829	124900	16894960	9840	9840	9840	9840	2
455	20230829	124800	16875280	9840	9840	9840	9840	0
456	20230829	124700	16875280	9840	9840	9840	9840	0
457	20230829	124600	16875280	9840	9840	9840	9840	1
458	20230829	124500	16865440	9840	9840	9840	9840	1
459	20230829	124400	16855600	9840	9840	9840	9840	2
460	20230829	124300	16835920	9830	9830	9830	9830	0
461	20230829	124200	16835920	9830	9830	9830	9830	0
462	20230829	124100	16835920	9830	9830	9830	9830	0
463	20230829	124000	16835920	9830	9830	9830	9830	0
464	20230829	123900	16835920	9830	9830	9830	9830	0
465	20230829	123800	16835920	9830	9830	9830	9830	0
466	20230829	123700	16835920	9830	9830	9830	9830	0
467	20230829	123600	16835920	9830	9830	9830	9830	0
468	20230829	123500	16835920	9830	9830	9830	9830	0
469	20230829	123400	16835920	9830	9840	9840	9830	10
470	20230829	123300	16737570	9840	9840	9840	9840	0
471	20230829	123200	16737570	9840	9840	9840	9840	2
472	20230829	123100	16717890	9830	9830	9830	9830	0
473	20230829	123000	16717890	9830	9830	9830	9830	0
474	20230829	122900	16717890	9830	9830	9830	9830	0
475	20230829	122800	16717890	9830	9830	9830	9830	10
476	20230829	122700	16619590	9840	9840	9840	9840	0
477	20230829	122600	16619590	9840	9840	9840	9840	0
478	20230829	122500	16619590	9840	9840	9840	9840	0
479	20230829	122400	16619590	9840	9840	9840	9840	0
480	20230829	122300	16619590	9840	9840	9840	9840	0
481	20230829	122200	16619590	9840	9840	9840	9840	0
482	20230829	122100	16619590	9840	9840	9840	9840	1
483	20230829	122000	16609750	9840	9840	9840	9840	0
484	20230829	121900	16609750	9840	9840	9840	9840	1
485	20230829	121800	16599910	9840	9840	9840	9840	0
486	20230829	121700	16599910	9840	9840	9840	9840	0
487	20230829	121600	16599910	9840	9840	9840	9840	0
488	20230829	121500	16599910	9840	9840	9840	9840	0
489	20230829	121400	16599910	9840	9840	9840	9840	100
490	20230829	121300	15615910	9830	9830	9830	9830	1
491	20230829	121200	15606080	9840	9840	9840	9840	0
492	20230829	121100	15606080	9840	9840	9840	9840	0
493	20230829	121000	15606080	9840	9840	9840	9840	0
494	20230829	120900	15606080	9840	9840	9840	9840	0
495	20230829	120800	15606080	9840	9840	9840	9840	1
496	20230829	120700	15596240	9840	9840	9840	9840	0
497	20230829	120600	15596240	9840	9840	9840	9840	71
498	20230829	120500	14897600	9840	9840	9840	9840	0
499	20230829	120400	14897600	9840	9840	9840	9840	0
500	20230829	120300	14897600	9840	9840	9840	9840	0
501	20230829	120200	14897600	9840	9840	9840	9840	0
502	20230829	120100	14897600	9840	9840	9840	9840	0
503	20230829	120000	14897600	9840	9840	9840	9840	0
504	20230829	115900	14897600	9840	9840	9840	9840	0
505	20230829	115800	14897600	9840	9840	9840	9840	0
506	20230829	115700	14897600	9840	9840	9840	9840	0
507	20230829	115600	14897600	9840	9840	9840	9840	0
508	20230829	115500	14897600	9840	9840	9840	9840	0
509	20230829	115400	14897600	9840	9840	9840	9840	0
510	20230829	115300	14897600	9840	9840	9840	9840	0
511	20230829	115200	14897600	9840	9840	9840	9840	70
512	20230829	115100	14208800	9840	9840	9840	9840	0
513	20230829	115000	14208800	9840	9840	9840	9840	1
514	20230829	114900	14198960	9840	9840	9840	9840	1
515	20230829	114800	14189120	9840	9840	9840	9840	0
516	20230829	114700	14189120	9840	9840	9840	9840	0
517	20230829	114600	14189120	9840	9840	9840	9840	0
518	20230829	114500	14189120	9840	9840	9840	9840	0
519	20230829	114400	14189120	9840	9840	9840	9840	0
520	20230829	114300	14189120	9840	9840	9840	9840	0
521	20230829	114200	14189120	9840	9840	9840	9840	0
522	20230829	114100	14189120	9840	9840	9840	9840	0
523	20230829	114000	14189120	9840	9840	9840	9840	0
524	20230829	113900	14189120	9840	9840	9840	9840	1
525	20230829	113800	14179280	9850	9850	9850	9850	0
526	20230829	113700	14179280	9850	9840	9850	9840	16
527	20230829	113600	14021690	9840	9840	9840	9840	30
528	20230829	113500	13726490	9840	9840	9840	9840	0
529	20230829	113400	13726490	9840	9840	9840	9840	0
530	20230829	113300	13726490	9840	9840	9840	9840	0
531	20230829	113200	13726490	9840	9840	9840	9840	0
532	20230829	113100	13726490	9840	9840	9840	9840	1
533	20230829	113000	13716650	9840	9840	9840	9840	0
534	20230829	112900	13716650	9840	9840	9840	9840	0
535	20230829	112800	13716650	9840	9840	9840	9840	0
536	20230829	112700	13716650	9840	9840	9840	9840	0
537	20230829	112600	13716650	9840	9840	9840	9840	59
538	20230829	112500	13136090	9850	9850	9850	9850	0
539	20230829	112400	13136090	9850	9850	9850	9850	0
540	20230829	112300	13136090	9850	9850	9850	9850	0
541	20230829	112200	13136090	9850	9850	9850	9850	1
542	20230829	112100	13126240	9850	9850	9850	9850	0
543	20230829	112000	13126240	9850	9850	9850	9850	0
544	20230829	111900	13126240	9850	9850	9850	9850	0
545	20230829	111800	13126240	9850	9850	9850	9850	0
546	20230829	111700	13126240	9850	9850	9850	9850	0
547	20230829	111600	13126240	9850	9850	9850	9850	0
548	20230829	111500	13126240	9850	9850	9850	9850	0
549	20230829	111400	13126240	9850	9850	9850	9850	0
550	20230829	111300	13126240	9850	9850	9850	9850	0
551	20230829	111200	13126240	9850	9850	9850	9850	0
552	20230829	111100	13126240	9850	9850	9850	9850	0
553	20230829	111000	13126240	9850	9850	9850	9850	15
554	20230829	110900	12978490	9850	9850	9850	9850	20
555	20230829	110800	12781490	9850	9850	9850	9850	0
556	20230829	110700	12781490	9850	9850	9850	9850	0
557	20230829	110600	12781490	9850	9850	9850	9850	0
558	20230829	110500	12781490	9850	9850	9850	9850	0
559	20230829	110400	12781490	9850	9850	9850	9850	1
560	20230829	110300	12771640	9850	9850	9850	9850	0
561	20230829	110200	12771640	9850	9850	9850	9850	0
562	20230829	110100	12771640	9850	9850	9850	9850	1
563	20230829	110000	12761790	9830	9830	9830	9830	0
564	20230829	105900	12761790	9830	9830	9830	9830	0
565	20230829	105800	12761790	9830	9830	9830	9830	0
566	20230829	105700	12761790	9830	9830	9830	9830	0
567	20230829	105600	12761790	9830	9830	9830	9830	0
568	20230829	105500	12761790	9830	9840	9840	9830	100
569	20230829	105400	11778050	9850	9850	9850	9850	7
570	20230829	105300	11709100	9850	9850	9850	9850	0
571	20230829	105200	11709100	9850	9850	9850	9850	0
572	20230829	105100	11709100	9850	9850	9850	9850	0
573	20230829	105000	11709100	9850	9850	9850	9850	0
574	20230829	104900	11709100	9850	9850	9850	9850	0
575	20230829	104800	11709100	9850	9850	9850	9850	0
576	20230829	104700	11709100	9850	9850	9850	9850	7
577	20230829	104600	11640150	9830	9830	9830	9830	0
578	20230829	104500	11640150	9830	9840	9840	9830	100
579	20230829	104400	10656900	9840	9840	9840	9840	0
580	20230829	104300	10656900	9840	9840	9840	9840	0
581	20230829	104200	10656900	9840	9840	9840	9840	0
582	20230829	104100	10656900	9840	9840	9840	9840	0
583	20230829	104000	10656900	9840	9840	9840	9840	0
584	20230829	103900	10656900	9840	9840	9840	9840	0
585	20230829	103800	10656900	9840	9840	9840	9840	189
586	20230829	103700	8797140	9840	9840	9840	9840	0
587	20230829	103600	8797140	9840	9840	9840	9840	0
588	20230829	103500	8797140	9840	9840	9840	9840	5
589	20230829	103400	8747940	9840	9840	9840	9840	0
590	20230829	103300	8747940	9840	9840	9840	9840	36
591	20230829	103200	8393700	9840	9840	9840	9840	0
592	20230829	103100	8393700	9840	9840	9840	9840	217
593	20230829	103000	6258420	9840	9840	9840	9840	1
594	20230829	102900	6248580	9840	9840	9840	9840	0
595	20230829	102800	6248580	9840	9840	9840	9840	0
596	20230829	102700	6248580	9840	9840	9840	9840	5
597	20230829	102600	6199380	9840	9840	9840	9840	7
598	20230829	102500	6130500	9840	9840	9840	9840	100
599	20230829	102400	5146500	9840	9840	9840	9840	0
600	20230829	102300	5146500	9840	9840	9840	9840	0
601	20230829	102200	5146500	9840	9840	9840	9840	0
602	20230829	102100	5146500	9840	9840	9840	9840	0
603	20230829	102000	5146500	9840	9840	9840	9840	0
604	20230829	101900	5146500	9840	9840	9840	9840	0
605	20230829	101800	5146500	9840	9840	9840	9840	3
606	20230829	101700	5116980	9840	9840	9840	9840	40
607	20230829	101600	4723380	9840	9840	9840	9840	0
608	20230829	101500	4723380	9840	9840	9840	9840	1
609	20230829	101400	4713540	9840	9840	9840	9840	0
610	20230829	101300	4713540	9840	9840	9840	9840	1
611	20230829	101200	4703700	9840	9840	9840	9840	0
612	20230829	101100	4703700	9840	9840	9840	9840	0
613	20230829	101000	4703700	9840	9840	9840	9840	0
614	20230829	100900	4703700	9840	9840	9840	9840	0
615	20230829	100800	4703700	9840	9840	9840	9840	0
616	20230829	100700	4703700	9840	9840	9840	9840	0
617	20230829	100600	4703700	9840	9840	9840	9840	7
618	20230829	100500	4634820	9840	9840	9840	9840	1
619	20230829	100400	4624980	9840	9840	9840	9840	12
620	20230829	100300	4506900	9850	9850	9850	9850	0
621	20230829	100200	4506900	9850	9850	9850	9850	0
622	20230829	100100	4506900	9850	9850	9850	9850	0
623	20230829	100000	4506900	9850	9850	9850	9850	0
624	20230829	095900	4506900	9850	9850	9850	9850	2
625	20230829	095800	4487200	9850	9850	9850	9850	0
626	20230829	095700	4487200	9850	9850	9850	9850	0
627	20230829	095600	4487200	9850	9850	9850	9850	1
628	20230829	095500	4477350	9810	9810	9810	9810	0
629	20230829	095400	4477350	9810	9810	9810	9810	0
630	20230829	095300	4477350	9810	9810	9810	9810	0
631	20230829	095200	4477350	9810	9810	9810	9810	0
632	20230829	095100	4477350	9810	9850	9850	9810	51
633	20230829	095000	3976350	9850	9850	9850	9850	1
634	20230829	094900	3966500	9850	9850	9850	9850	0
635	20230829	094800	3966500	9850	9850	9850	9850	0
636	20230829	094700	3966500	9850	9850	9850	9850	69
637	20230829	094600	3286850	9850	9850	9850	9850	0
638	20230829	094500	3286850	9850	9850	9850	9850	0
639	20230829	094400	3286850	9850	9850	9850	9850	0
640	20230829	094300	3286850	9850	9850	9850	9850	0
641	20230829	094200	3286850	9850	9850	9850	9850	0
642	20230829	094100	3286850	9850	9850	9850	9850	0
643	20230829	094000	3286850	9850	9860	9860	9850	6
644	20230829	093900	3227700	9860	9860	9860	9860	0
645	20230829	093800	3227700	9860	9860	9860	9860	0
646	20230829	093700	3227700	9860	9860	9860	9860	3
647	20230829	093600	3198120	9860	9860	9860	9860	0
648	20230829	093500	3198120	9860	9860	9860	9860	10
649	20230829	093400	3099520	9860	9860	9860	9860	6
650	20230829	093300	3040360	9860	9860	9860	9860	103
651	20230829	093200	2024780	9860	9860	9860	9860	6
652	20230829	093100	1965620	9860	9860	9860	9860	3
653	20230829	093000	1936040	9860	9860	9860	9860	6
654	20230829	092900	1876880	9850	9850	9850	9850	0
655	20230829	092800	1876880	9850	9860	9860	9850	5
656	20230829	092700	1827600	9860	9860	9860	9860	4
657	20230829	092600	1788160	9860	9860	9860	9860	10
658	20230829	092500	1689560	9860	9860	9860	9860	3
659	20230829	092400	1659980	9860	9860	9860	9860	0
660	20230829	092300	1659980	9860	9860	9860	9860	0
661	20230829	092200	1659980	9860	9860	9860	9860	1
662	20230829	092100	1650120	9880	9880	9880	9880	0
663	20230829	092000	1650120	9880	9880	9880	9880	150
664	20230829	091900	168120	9890	9890	9890	9890	0
665	20230829	091800	168120	9890	9890	9890	9890	0
666	20230829	091700	168120	9890	9890	9890	9890	0
667	20230829	091600	168120	9890	9890	9890	9890	0
668	20230829	091500	168120	9890	9890	9890	9890	0
669	20230829	091400	168120	9890	9890	9890	9890	0
670	20230829	091300	168120	9890	9890	9890	9890	0
671	20230829	091200	168120	9890	9890	9890	9890	0
672	20230829	091100	168120	9890	9890	9890	9890	0
673	20230829	091000	168120	9890	9890	9890	9890	1
674	20230829	090900	158230	9850	9850	9850	9850	0
675	20230829	090800	158230	9850	9850	9850	9850	0
676	20230829	090700	158230	9850	9850	9850	9850	2
677	20230829	090600	138530	9880	9880	9880	9880	0
678	20230829	090500	138530	9880	9880	9880	9880	0
679	20230829	090400	138530	9880	9880	9880	9880	1
680	20230829	090300	128650	9890	9890	9890	9890	1
681	20230829	090200	118760	9890	9890	9890	9890	4
682	20230829	090100	79200	9900	9900	9900	9900	0
683	20230829	090000	79200	9900	9900	9900	9900	8