KissMeData/025620/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	190400	308904480	7960	7960	7960	7960	670
3	20230829	190300	308904480	7960	7960	7960	7960	0
4	20230829	190200	308904480	7960	7960	7960	7960	0
5	20230829	190100	308904480	7960	7960	7960	7960	0
6	20230829	190000	308904480	7960	7960	7960	7960	0
7	20230829	185900	308904480	7960	7960	7960	7960	0
8	20230829	185800	308904480	7960	7960	7960	7960	0
9	20230829	185700	308904480	7960	7960	7960	7960	0
10	20230829	185600	308904480	7960	7960	7960	7960	0
11	20230829	185500	308904480	7960	7960	7960	7960	0
12	20230829	185400	308904480	7960	7960	7960	7960	0
13	20230829	185300	308904480	7960	7960	7960	7960	0
14	20230829	185200	308904480	7960	7960	7960	7960	0
15	20230829	185100	308904480	7960	7960	7960	7960	0
16	20230829	185000	308904480	7960	7960	7960	7960	0
17	20230829	184900	308904480	7960	7960	7960	7960	0
18	20230829	184800	308904480	7960	7960	7960	7960	0
19	20230829	184700	308904480	7960	7960	7960	7960	0
20	20230829	184600	308904480	7960	7960	7960	7960	0
21	20230829	184500	308904480	7960	7960	7960	7960	0
22	20230829	184400	308904480	7960	7960	7960	7960	0
23	20230829	184300	308904480	7960	7960	7960	7960	0
24	20230829	184200	308904480	7960	7960	7960	7960	0
25	20230829	184100	308904480	7960	7960	7960	7960	0
26	20230829	184000	308904480	7960	7960	7960	7960	0
27	20230829	183900	308904480	7960	7960	7960	7960	0
28	20230829	183800	308904480	7960	7960	7960	7960	0
29	20230829	183700	308904480	7960	7960	7960	7960	0
30	20230829	183600	308904480	7960	7960	7960	7960	0
31	20230829	183500	308904480	7960	7960	7960	7960	0
32	20230829	183400	308904480	7960	7960	7960	7960	670
33	20230829	183300	308904480	7960	7960	7960	7960	0
34	20230829	183200	308904480	7960	7960	7960	7960	0
35	20230829	183100	308904480	7960	7960	7960	7960	0
36	20230829	183000	308904480	7960	7960	7960	7960	0
37	20230829	182900	308904480	7960	7960	7960	7960	0
38	20230829	182800	308904480	7960	7960	7960	7960	0
39	20230829	182700	308904480	7960	7960	7960	7960	0
40	20230829	182600	308904480	7960	7960	7960	7960	0
41	20230829	182500	308904480	7960	7960	7960	7960	0
42	20230829	182400	308904480	7960	7960	7960	7960	0
43	20230829	182300	308904480	7960	7960	7960	7960	0
44	20230829	182200	308904480	7960	7960	7960	7960	0
45	20230829	182100	308904480	7960	7960	7960	7960	0
46	20230829	182000	308904480	7960	7960	7960	7960	0
47	20230829	181900	308904480	7960	7960	7960	7960	0
48	20230829	181800	308904480	7960	7960	7960	7960	0
49	20230829	181700	308904480	7960	7960	7960	7960	0
50	20230829	181600	308904480	7960	7960	7960	7960	0
51	20230829	181500	308904480	7960	7960	7960	7960	0
52	20230829	181400	308904480	7960	7960	7960	7960	0
53	20230829	181300	308904480	7960	7960	7960	7960	0
54	20230829	181200	308904480	7960	7960	7960	7960	0
55	20230829	181100	308904480	7960	7960	7960	7960	0
56	20230829	181000	308904480	7960	7960	7960	7960	0
57	20230829	180900	308904480	7960	7960	7960	7960	0
58	20230829	180800	308904480	7960	7960	7960	7960	0
59	20230829	180700	308904480	7960	7960	7960	7960	0
60	20230829	180600	308904480	7960	7960	7960	7960	0
61	20230829	180500	308904480	7960	7960	7960	7960	0
62	20230829	180400	308904480	7960	7960	7960	7960	670
63	20230829	180300	308904480	7960	7960	7960	7960	0
64	20230829	180200	308904480	7960	7960	7960	7960	0
65	20230829	180100	308904480	7960	7960	7960	7960	0
66	20230829	180000	308904480	7960	7960	7960	7960	0
67	20230829	175900	308904480	7960	7960	7960	7960	0
68	20230829	175800	308904480	7960	7960	7960	7960	0
69	20230829	175700	308904480	7960	7960	7960	7960	0
70	20230829	175600	308904480	7960	7960	7960	7960	0
71	20230829	175500	308904480	7960	7960	7960	7960	0
72	20230829	175400	308904480	7960	7960	7960	7960	0
73	20230829	175300	308904480	7960	7960	7960	7960	0
74	20230829	175200	308904480	7960	7960	7960	7960	0
75	20230829	175100	308904480	7960	7960	7960	7960	0
76	20230829	175000	308904480	7960	7960	7960	7960	0
77	20230829	174900	308904480	7960	7960	7960	7960	0
78	20230829	174800	308904480	7960	7960	7960	7960	0
79	20230829	174700	308904480	7960	7960	7960	7960	0
80	20230829	174600	308904480	7960	7960	7960	7960	0
81	20230829	174500	308904480	7960	7960	7960	7960	0
82	20230829	174400	308904480	7960	7960	7960	7960	0
83	20230829	174300	308904480	7960	7960	7960	7960	0
84	20230829	174200	308904480	7960	7960	7960	7960	0
85	20230829	174100	308904480	7960	7960	7960	7960	0
86	20230829	174000	308904480	7960	7960	7960	7960	0
87	20230829	173900	308904480	7960	7960	7960	7960	0
88	20230829	173800	308904480	7960	7960	7960	7960	0
89	20230829	173700	308904480	7960	7960	7960	7960	0
90	20230829	173600	308904480	7960	7960	7960	7960	0
91	20230829	173500	308904480	7960	7960	7960	7960	0
92	20230829	173400	308904480	7960	7960	7960	7960	670
93	20230829	173300	308904480	7960	7960	7960	7960	0
94	20230829	173200	308904480	7960	7960	7960	7960	0
95	20230829	173100	308904480	7960	7960	7960	7960	0
96	20230829	173000	308904480	7960	7960	7960	7960	0
97	20230829	172900	308904480	7960	7960	7960	7960	0
98	20230829	172800	308904480	7960	7960	7960	7960	0
99	20230829	172700	308904480	7960	7960	7960	7960	0
100	20230829	172600	308904480	7960	7960	7960	7960	0
101	20230829	172500	308904480	7960	7960	7960	7960	0
102	20230829	172400	308904480	7960	7960	7960	7960	0
103	20230829	172300	308904480	7960	7960	7960	7960	0
104	20230829	172200	308904480	7960	7960	7960	7960	0
105	20230829	172100	308904480	7960	7960	7960	7960	0
106	20230829	172000	308904480	7960	7960	7960	7960	0
107	20230829	171900	308904480	7960	7960	7960	7960	0
108	20230829	171800	308904480	7960	7960	7960	7960	0
109	20230829	171700	308904480	7960	7960	7960	7960	0
110	20230829	171600	308904480	7960	7960	7960	7960	0
111	20230829	171500	308904480	7960	7960	7960	7960	0
112	20230829	171400	308904480	7960	7960	7960	7960	0
113	20230829	171300	308904480	7960	7960	7960	7960	0
114	20230829	171200	308904480	7960	7960	7960	7960	0
115	20230829	171100	308904480	7960	7960	7960	7960	0
116	20230829	171000	308904480	7960	7960	7960	7960	0
117	20230829	170900	308904480	7960	7960	7960	7960	0
118	20230829	170800	308904480	7960	7960	7960	7960	0
119	20230829	170700	308904480	7960	7960	7960	7960	0
120	20230829	170600	308904480	7960	7960	7960	7960	0
121	20230829	170500	308904480	7960	7960	7960	7960	0
122	20230829	170400	308904480	7960	7960	7960	7960	670
123	20230829	170300	308904480	7960	7960	7960	7960	0
124	20230829	170200	308904480	7960	7960	7960	7960	0
125	20230829	170100	308904480	7960	7960	7960	7960	0
126	20230829	170000	308904480	7960	7960	7960	7960	0
127	20230829	165900	308904480	7960	7960	7960	7960	0
128	20230829	165800	308904480	7960	7960	7960	7960	0
129	20230829	165700	308904480	7960	7960	7960	7960	0
130	20230829	165600	308904480	7960	7960	7960	7960	0
131	20230829	165500	308904480	7960	7960	7960	7960	0
132	20230829	165400	308904480	7960	7960	7960	7960	0
133	20230829	165300	308904480	7960	7960	7960	7960	0
134	20230829	165200	308904480	7960	7960	7960	7960	0
135	20230829	165100	308904480	7960	7960	7960	7960	0
136	20230829	165000	308904480	7960	7960	7960	7960	0
137	20230829	164900	308904480	7960	7960	7960	7960	0
138	20230829	164800	308904480	7960	7960	7960	7960	0
139	20230829	164700	308904480	7960	7960	7960	7960	0
140	20230829	164600	308904480	7960	7960	7960	7960	0
141	20230829	164500	308904480	7960	7960	7960	7960	0
142	20230829	164400	308904480	7960	7960	7960	7960	0
143	20230829	164300	308904480	7960	7960	7960	7960	0
144	20230829	164200	308904480	7960	7960	7960	7960	0
145	20230829	164100	308904480	7960	7960	7960	7960	0
146	20230829	164000	308904480	7960	7960	7960	7960	0
147	20230829	163900	308904480	7960	7960	7960	7960	0
148	20230829	163800	308904480	7960	7960	7960	7960	0
149	20230829	163700	308904480	7960	7960	7960	7960	0
150	20230829	163600	308904480	7960	7960	7960	7960	0
151	20230829	163500	308904480	7960	7960	7960	7960	0
152	20230829	163400	308904480	7960	7960	7960	7960	670
153	20230829	163300	308904480	7960	7960	7960	7960	0
154	20230829	163200	308904480	7960	7960	7960	7960	0
155	20230829	163100	308904480	7960	7960	7960	7960	0
156	20230829	163000	308904480	7960	7960	7960	7960	0
157	20230829	162900	308904480	7960	7960	7960	7960	0
158	20230829	162800	308904480	7960	7960	7960	7960	0
159	20230829	162700	308904480	7960	7960	7960	7960	0
160	20230829	162600	308904480	7960	7960	7960	7960	0
161	20230829	162500	308904480	7960	7960	7960	7960	0
162	20230829	162400	308904480	7960	7960	7960	7960	0
163	20230829	162300	308904480	7960	7960	7960	7960	0
164	20230829	162200	308904480	7960	7960	7960	7960	0
165	20230829	162100	308904480	7960	7960	7960	7960	0
166	20230829	162000	308904480	7960	7960	7960	7960	0
167	20230829	161900	308904480	7960	7960	7960	7960	0
168	20230829	161800	308904480	7960	7960	7960	7960	0
169	20230829	161700	308904480	7960	7960	7960	7960	0
170	20230829	161600	308904480	7960	7960	7960	7960	0
171	20230829	161500	308904480	7960	7960	7960	7960	0
172	20230829	161400	308904480	7960	7960	7960	7960	0
173	20230829	161300	308904480	7960	7960	7960	7960	0
174	20230829	161200	308904480	7960	7960	7960	7960	0
175	20230829	161100	308904480	7960	7960	7960	7960	0
176	20230829	161000	308904480	7960	7960	7960	7960	0
177	20230829	160900	308904480	7960	7960	7960	7960	0
178	20230829	160800	308904480	7960	7960	7960	7960	0
179	20230829	160700	308904480	7960	7960	7960	7960	0
180	20230829	160600	308904480	7960	7960	7960	7960	0
181	20230829	160500	308904480	7960	7960	7960	7960	0
182	20230829	160400	308904480	7960	7960	7960	7960	670
183	20230829	160300	308904480	7960	7960	7960	7960	0
184	20230829	160200	308904480	7960	7960	7960	7960	0
185	20230829	160100	308904480	7960	7960	7960	7960	0
186	20230829	160000	308904480	7960	7960	7960	7960	0
187	20230829	155900	308904480	7960	7960	7960	7960	0
188	20230829	155800	308904480	7960	7960	7960	7960	0
189	20230829	155700	308904480	7960	7960	7960	7960	0
190	20230829	155600	308904480	7960	7960	7960	7960	0
191	20230829	155500	308904480	7960	7960	7960	7960	0
192	20230829	155400	308904480	7960	7960	7960	7960	0
193	20230829	155300	308904480	7960	7960	7960	7960	0
194	20230829	155200	308904480	7960	7960	7960	7960	0
195	20230829	155100	308904480	7960	7960	7960	7960	0
196	20230829	155000	308904480	7960	7960	7960	7960	0
197	20230829	154900	308904480	7960	7960	7960	7960	0
198	20230829	154800	308904480	7960	7960	7960	7960	0
199	20230829	154700	308904480	7960	7960	7960	7960	0
200	20230829	154600	308904480	7960	7960	7960	7960	0
201	20230829	154500	308904480	7960	7960	7960	7960	0
202	20230829	154400	308904480	7960	7960	7960	7960	0
203	20230829	154300	308904480	7960	7960	7960	7960	0
204	20230829	154200	308904480	7960	7960	7960	7960	0
205	20230829	154100	308904480	7960	7960	7960	7960	0
206	20230829	154000	308904480	7960	7960	7960	7960	0
207	20230829	153900	308904480	7960	7960	7960	7960	0
208	20230829	153800	308904480	7960	7960	7960	7960	0
209	20230829	153700	308904480	7960	7960	7960	7960	0
210	20230829	153600	308904480	7960	7960	7960	7960	0
211	20230829	153500	308904480	7960	7960	7960	7960	0
212	20230829	153400	308904480	7960	7960	7960	7960	670
213	20230829	153300	308904480	7960	7960	7960	7960	0
214	20230829	153200	308904480	7960	7960	7960	7960	0
215	20230829	153100	308904480	7960	7960	7960	7960	0
216	20230829	153000	308904480	7960	7960	7960	7960	670
217	20230829	152900	303571280	7960	7960	7960	7960	0
218	20230829	152800	303571280	7960	7960	7960	7960	0
219	20230829	152700	303571280	7960	7960	7960	7960	0
220	20230829	152600	303571280	7960	7960	7960	7960	0
221	20230829	152500	303571280	7960	7960	7960	7960	0
222	20230829	152400	303571280	7960	7960	7960	7960	0
223	20230829	152300	303571280	7960	7960	7960	7960	0
224	20230829	152200	303571280	7960	7960	7960	7960	0
225	20230829	152100	303571280	7960	7960	7960	7960	0
226	20230829	152000	303571280	7960	7960	7960	7960	0
227	20230829	151900	303571280	7960	7960	7970	7950	539
228	20230829	151800	299282130	7950	7950	7960	7950	235
229	20230829	151700	297412980	7950	7970	7970	7950	409
230	20230829	151600	294157550	7970	7970	7970	7970	16
231	20230829	151500	294030030	7980	7980	7980	7980	11
232	20230829	151400	293942250	7960	7960	7960	7960	102
233	20230829	151300	293130330	7980	7970	7980	7970	52
234	20230829	151200	292715520	7970	7970	7970	7970	102
235	20230829	151100	291902580	7970	7970	7970	7970	2
236	20230829	151000	291886640	7970	7970	7970	7970	0
237	20230829	150900	291886640	7970	7970	7970	7970	3
238	20230829	150800	291862730	7970	7970	7970	7970	0
239	20230829	150700	291862730	7970	7960	7970	7910	123
240	20230829	150600	290883660	7910	7910	7910	7910	343
241	20230829	150500	288170530	7970	7960	7970	7960	62
242	20230829	150400	287676730	7960	7910	7960	7910	6
243	20230829	150300	287629220	7960	7960	7960	7960	0
244	20230829	150200	287629220	7960	7960	7960	7910	87
245	20230829	150100	286940470	7960	7960	7960	7960	0
246	20230829	150000	286940470	7960	7960	7960	7960	17
247	20230829	145900	286805150	7960	7960	7960	7960	6
248	20230829	145800	286757390	7960	7960	7960	7960	0
249	20230829	145700	286757390	7960	7930	7960	7900	96
250	20230829	145600	285997520	7950	7960	7960	7940	860
251	20230829	145500	279160320	7960	7970	7970	7960	45
252	20230829	145400	278801970	7970	7970	7970	7970	5
253	20230829	145300	278762120	7950	7950	7950	7950	0
254	20230829	145200	278762120	7950	7960	7960	7950	11
255	20230829	145100	278674640	7990	7990	7990	7990	0
256	20230829	145000	278674640	7990	7990	7990	7990	0
257	20230829	144900	278674640	7990	7990	7990	7990	0
258	20230829	144800	278674640	7990	7990	7990	7990	0
259	20230829	144700	278674640	7990	7990	7990	7990	2
260	20230829	144600	278658660	7990	7990	7990	7990	0
261	20230829	144500	278658660	7990	7980	7990	7980	16
262	20230829	144400	278530970	7990	7990	7990	7990	0
263	20230829	144300	278530970	7990	7990	7990	7990	0
264	20230829	144200	278530970	7990	7980	7990	7980	10
265	20230829	144100	278451100	7990	7990	7990	7990	2
266	20230829	144000	278435120	7980	7960	7980	7950	27
267	20230829	143900	278219710	7970	7970	7970	7970	0
268	20230829	143800	278219710	7970	7970	7970	7970	0
269	20230829	143700	278219710	7970	7980	7980	7970	29
270	20230829	143600	277988340	7990	7990	7990	7990	0
271	20230829	143500	277988340	7990	7960	7990	7950	101
272	20230829	143400	277185340	7980	7980	7980	7980	0
273	20230829	143300	277185340	7980	7980	7980	7980	0
274	20230829	143200	277185340	7980	7980	7980	7980	44
275	20230829	143100	276834220	7980	7980	7980	7980	0
276	20230829	143000	276834220	7980	7980	7980	7980	6
277	20230829	142900	276786340	7950	7970	7970	7950	100
278	20230829	142800	275989740	7990	7990	7990	7990	0
279	20230829	142700	275989740	7990	7990	7990	7990	0
280	20230829	142600	275989740	7990	7980	7990	7980	25
281	20230829	142500	275790090	7980	7980	7980	7980	3
282	20230829	142400	275766150	8000	7980	8000	7980	27
283	20230829	142300	275550670	7980	7980	7980	7980	8
284	20230829	142200	275486830	8010	8010	8010	8010	62
285	20230829	142100	274990210	8020	8020	8020	8020	173
286	20230829	142000	273602750	8020	8010	8020	8010	88
287	20230829	141900	272897610	8010	8000	8010	8000	91
288	20230829	141800	272169290	8000	7990	8000	7990	112
289	20230829	141700	271273760	7990	7990	7990	7990	0
290	20230829	141600	271273760	7990	7970	7990	7970	500
291	20230829	141500	267279170	7960	7950	7960	7950	105
292	20230829	141400	266443420	7970	7970	7970	7970	0
293	20230829	141300	266443420	7970	7970	7970	7970	5
294	20230829	141200	266403570	7980	7980	7980	7980	0
295	20230829	141100	266403570	7980	7980	7980	7980	0
296	20230829	141000	266403570	7980	7970	7980	7970	9
297	20230829	140900	266331820	7950	7970	7970	7950	85
298	20230829	140800	265655870	7980	7980	7980	7980	0
299	20230829	140700	265655870	7980	7980	7980	7980	0
300	20230829	140600	265655870	7980	7980	7980	7980	0
301	20230829	140500	265655870	7980	7980	7980	7980	0
302	20230829	140400	265655870	7980	7980	7980	7980	0
303	20230829	140300	265655870	7980	7980	7980	7980	0
304	20230829	140200	265655870	7980	7980	7980	7980	0
305	20230829	140100	265655870	7980	7940	7980	7940	244
306	20230829	140000	263718470	7940	7940	7940	7940	50
307	20230829	135900	263321470	7940	7940	7940	7940	10
308	20230829	135800	263242070	7940	7940	7940	7940	87
309	20230829	135700	262551290	7940	7940	7940	7940	20
310	20230829	135600	262392490	7930	7930	7930	7930	0
311	20230829	135500	262392490	7930	7930	7930	7930	0
312	20230829	135400	262392490	7930	7930	7930	7930	93
313	20230829	135300	261655000	7930	7930	7930	7930	12
314	20230829	135200	261559840	7900	7900	7900	7900	0
315	20230829	135100	261559840	7900	7900	7900	7900	0
316	20230829	135000	261559840	7900	7900	7900	7900	12
317	20230829	134900	261465040	7900	7900	7900	7900	0
318	20230829	134800	261465040	7900	7900	7900	7900	35
319	20230829	134700	261188540	7900	7900	7900	7900	0
320	20230829	134600	261188540	7900	7900	7900	7900	0
321	20230829	134500	261188540	7900	7900	7900	7900	8
322	20230829	134400	261125340	7900	7900	7900	7900	0
323	20230829	134300	261125340	7900	7930	7930	7900	1100
324	20230829	134200	252425000	7930	7930	7930	7930	0
325	20230829	134100	252425000	7930	7930	7930	7930	0
326	20230829	134000	252425000	7930	7930	7930	7930	20
327	20230829	133900	252266400	7930	7930	7930	7930	0
328	20230829	133800	252266400	7930	7930	7930	7930	0
329	20230829	133700	252266400	7930	7930	7930	7930	40
330	20230829	133600	251949200	7930	7930	7930	7930	1
331	20230829	133500	251941270	7940	7940	7940	7940	0
332	20230829	133400	251941270	7940	7940	7940	7940	1
333	20230829	133300	251933330	7940	7940	7940	7940	30
334	20230829	133200	251695130	7940	7940	7940	7940	0
335	20230829	133100	251695130	7940	7940	7940	7940	0
336	20230829	133000	251695130	7940	7940	7940	7940	2
337	20230829	132900	251679250	7940	7960	7960	7940	605
338	20230829	132800	246873220	7950	7950	7950	7950	0
339	20230829	132700	246873220	7950	7950	7950	7950	0
340	20230829	132600	246873220	7950	7950	7950	7950	0
341	20230829	132500	246873220	7950	7950	7950	7950	8
342	20230829	132400	246809620	7960	7960	7960	7960	5
343	20230829	132300	246769820	7960	7970	7970	7960	459
344	20230829	132200	243114740	8000	8000	8000	8000	0
345	20230829	132100	243114740	8000	8000	8000	8000	1
346	20230829	132000	243106740	7970	7970	7970	7970	0
347	20230829	131900	243106740	7970	7970	7970	7970	1
348	20230829	131800	243098770	7960	7960	7960	7960	40
349	20230829	131700	242780370	7960	7960	7960	7960	10
350	20230829	131600	242700770	7960	7970	7970	7960	72
351	20230829	131500	242127090	7970	7970	7970	7970	5
352	20230829	131400	242087240	7970	7990	7990	7970	500
353	20230829	131300	238099580	8000	8000	8000	8000	2
354	20230829	131200	238083580	8000	7990	8000	7990	58
355	20230829	131100	237620050	8000	8000	8000	8000	0
356	20230829	131000	237620050	8000	8000	8000	8000	243
357	20230829	130900	235676050	8010	8010	8010	8010	0
358	20230829	130800	235676050	8010	8010	8010	8010	0
359	20230829	130700	235676050	8010	8010	8010	8010	1
360	20230829	130600	235668040	8000	8000	8000	8000	0
361	20230829	130500	235668040	8000	8000	8000	8000	34
362	20230829	130400	235396040	8000	8000	8000	8000	0
363	20230829	130300	235396040	8000	8000	8000	8000	0
364	20230829	130200	235396040	8000	8000	8000	8000	0
365	20230829	130100	235396040	8000	8000	8000	8000	0
366	20230829	130000	235396040	8000	8000	8000	8000	64
367	20230829	125900	234884040	7990	7990	7990	7990	50
368	20230829	125800	234484540	8000	8000	8000	8000	2
369	20230829	125700	234468540	7990	7990	7990	7990	0
370	20230829	125600	234468540	7990	7990	7990	7990	0
371	20230829	125500	234468540	7990	7990	7990	7990	0
372	20230829	125400	234468540	7990	7990	7990	7990	0
373	20230829	125300	234468540	7990	7990	7990	7990	0
374	20230829	125200	234468540	7990	7990	7990	7990	0
375	20230829	125100	234468540	7990	7990	7990	7990	0
376	20230829	125000	234468540	7990	7990	7990	7990	60
377	20230829	124900	233989140	7990	7990	7990	7990	0
378	20230829	124800	233989140	7990	7990	7990	7990	0
379	20230829	124700	233989140	7990	7990	7990	7990	0
380	20230829	124600	233989140	7990	7990	7990	7990	0
381	20230829	124500	233989140	7990	7990	7990	7990	115
382	20230829	124400	233070290	8020	8020	8020	8020	10
383	20230829	124300	232990090	8030	8030	8030	8030	0
384	20230829	124200	232990090	8030	8030	8030	8030	0
385	20230829	124100	232990090	8030	8030	8030	8030	0
386	20230829	124000	232990090	8030	8030	8030	8030	0
387	20230829	123900	232990090	8030	8030	8040	8030	203
388	20230829	123800	231359970	7990	7990	7990	7990	0
389	20230829	123700	231359970	7990	7990	7990	7990	0
390	20230829	123600	231359970	7990	7990	7990	7990	0
391	20230829	123500	231359970	7990	7990	7990	7990	0
392	20230829	123400	231359970	7990	7990	7990	7990	0
393	20230829	123300	231359970	7990	7990	7990	7990	2
394	20230829	123200	231343990	7980	7980	7980	7980	0
395	20230829	123100	231343990	7980	7980	7980	7980	0
396	20230829	123000	231343990	7980	7980	7980	7980	171
397	20230829	122900	229979410	7980	7980	7980	7980	175
398	20230829	122800	228582910	7980	7980	7980	7980	0
399	20230829	122700	228582910	7980	7980	7980	7980	0
400	20230829	122600	228582910	7980	7980	7980	7980	3
401	20230829	122500	228558970	7980	7980	7980	7980	0
402	20230829	122400	228558970	7980	8010	8020	7980	637
403	20230829	122300	223451780	7980	7980	7980	7980	200
404	20230829	122200	221855780	8000	8000	8000	8000	0
405	20230829	122100	221855780	8000	8000	8000	8000	0
406	20230829	122000	221855780	8000	7990	8000	7990	20
407	20230829	121900	221695790	8000	8000	8000	8000	0
408	20230829	121800	221695790	8000	8000	8000	8000	0
409	20230829	121700	221695790	8000	7990	8000	7990	1595
410	20230829	121600	208946240	7980	7980	7980	7980	0
411	20230829	121500	208946240	7980	7980	7980	7980	0
412	20230829	121400	208946240	7980	7980	7980	7980	1
413	20230829	121300	208938260	7980	7980	7980	7980	0
414	20230829	121200	208938260	7980	7980	7980	7980	0
415	20230829	121100	208938260	7980	7980	7980	7980	0
416	20230829	121000	208938260	7980	7980	7980	7980	0
417	20230829	120900	208938260	7980	7980	7980	7980	0
418	20230829	120800	208938260	7980	7980	7980	7980	212
419	20230829	120700	207246500	7990	7990	7990	7990	0
420	20230829	120600	207246500	7990	7990	7990	7990	0
421	20230829	120500	207246500	7990	7990	7990	7990	100
422	20230829	120400	206447500	7980	7980	7980	7980	0
423	20230829	120300	206447500	7980	7980	7980	7980	2
424	20230829	120200	206431540	7980	7980	7980	7980	0
425	20230829	120100	206431540	7980	7980	7980	7980	0
426	20230829	120000	206431540	7980	7980	7980	7980	0
427	20230829	115900	206431540	7980	7990	7990	7980	8
428	20230829	115800	206367630	7990	7980	7990	7980	68
429	20230829	115700	205824920	7990	7990	7990	7990	7
430	20230829	115600	205768990	7990	7990	7990	7990	14
431	20230829	115500	205657130	7980	7990	7990	7980	8
432	20230829	115400	205593220	7990	7990	7990	7990	9
433	20230829	115300	205521310	7990	7990	7990	7990	14
434	20230829	115200	205409450	7990	7990	7990	7990	69
435	20230829	115100	204858140	7980	7980	7990	7980	28
436	20230829	115000	204634630	7970	7980	7980	7970	49
437	20230829	114900	204243630	7980	7980	7980	7980	7
438	20230829	114800	204187770	7970	7980	7980	7970	9
439	20230829	114700	204115960	7950	7970	7970	7950	8
440	20230829	114600	204052220	7970	7970	7970	7970	14
441	20230829	114500	203940640	7950	7950	7950	7950	16
442	20230829	114400	203813440	7930	7930	7930	7930	79
443	20230829	114300	203186970	7950	7930	7950	7930	155
444	20230829	114200	201956340	7940	7940	7940	7940	47
445	20230829	114100	201583160	7960	7960	7970	7960	314
446	20230829	114000	199083650	7970	7970	7970	7970	7
447	20230829	113900	199027860	7970	7970	7970	7970	8
448	20230829	113800	198964100	7970	7970	7970	7970	14
449	20230829	113700	198852520	7960	7960	7960	7950	74
450	20230829	113600	198263840	7970	7980	7980	7970	24
451	20230829	113500	198072490	7980	7980	7980	7980	7
452	20230829	113400	198016630	7980	7980	7980	7980	7
453	20230829	113300	197960770	7980	7980	7980	7980	15
454	20230829	113200	197841070	7980	7970	7980	7970	22
455	20230829	113100	197665610	7980	7980	7980	7970	41
456	20230829	113000	197338700	7980	7980	7980	7980	9
457	20230829	112900	197266880	7980	7980	7980	7980	17
458	20230829	112800	197131220	7980	7990	7990	7980	35
459	20230829	112700	196851780	7990	7990	7990	7990	7
460	20230829	112600	196795850	7990	7990	7990	7990	17
461	20230829	112500	196660020	7990	8000	8000	7990	27
462	20230829	112400	196444220	8000	7990	8000	7990	18
463	20230829	112300	196300330	8000	7990	8000	7990	10
464	20230829	112200	196220360	7990	7990	7990	7990	9
465	20230829	112100	196148450	7990	8020	8020	7990	27
466	20230829	112000	195932410	8020	8020	8020	8020	14
467	20230829	111900	195820130	8010	8020	8020	8010	95
468	20230829	111800	195058290	8020	8020	8020	8020	15
469	20230829	111700	194937990	8020	8010	8020	8010	13
470	20230829	111600	194833790	8020	8020	8020	8020	7
471	20230829	111500	194777650	8020	8020	8020	8020	14
472	20230829	111400	194665370	8020	8020	8020	8020	7
473	20230829	111300	194609230	8010	8010	8010	8010	155
474	20230829	111200	193367680	8000	8020	8020	8000	37
475	20230829	111100	193071240	8030	8000	8030	8000	192
476	20230829	111000	191535030	8030	8050	8050	8030	100
477	20230829	110900	190731890	8050	8040	8050	8040	135
478	20230829	110800	189646420	8060	7980	8060	7980	794
479	20230829	110700	183291440	8000	7970	8000	7970	2807
480	20230829	110600	160881420	7970	7960	7970	7960	8
481	20230829	110500	160817670	7970	7970	7970	7970	15
482	20230829	110400	160698120	7970	7970	7970	7970	7
483	20230829	110300	160642330	7970	7970	7970	7970	15
484	20230829	110200	160522780	7970	7970	7970	7970	88
485	20230829	110100	159821420	7970	7970	7970	7970	7
486	20230829	110000	159765630	7970	7970	7970	7970	14
487	20230829	105900	159654050	7970	7970	7970	7970	7
488	20230829	105800	159598260	7980	7980	7980	7980	14
489	20230829	105700	159486540	7950	7980	7980	7950	624
490	20230829	105600	154525530	7980	7980	7980	7980	7
491	20230829	105500	154469670	7980	7980	7980	7980	14
492	20230829	105400	154357950	7980	7970	7980	7970	126
493	20230829	105300	153353070	7970	7940	7970	7940	1655
494	20230829	105200	140185890	7940	7940	7940	7940	7
495	20230829	105100	140130310	7950	7940	7950	7940	56
496	20230829	105000	139685510	7950	7950	7950	7950	37
497	20230829	104900	139391360	7950	7950	7950	7950	8
498	20230829	104800	139327760	7950	7950	7950	7950	54
499	20230829	104700	138898460	7950	7950	7950	7950	7
500	20230829	104600	138842810	7950	7950	7950	7950	7
501	20230829	104500	138787160	7950	7950	7950	7950	14
502	20230829	104400	138675860	7950	7950	7950	7950	7
503	20230829	104300	138620210	7910	7950	7950	7910	71
504	20230829	104200	138057530	7950	7950	7950	7950	15
505	20230829	104100	137938280	7950	7950	7950	7950	9
506	20230829	104000	137866730	7950	7950	7950	7950	144
507	20230829	103900	136721930	7950	7950	7950	7950	7
508	20230829	103800	136666280	7950	7950	7950	7950	7
509	20230829	103700	136610630	7950	7940	7950	7940	26
510	20230829	103600	136404120	7940	7930	7940	7930	194
511	20230829	103500	134865630	7930	7930	7930	7930	17
512	20230829	103400	134730820	7910	7920	7920	7910	53
513	20230829	103300	134311490	7920	7930	7930	7920	115
514	20230829	103200	133400620	7930	7910	7930	7910	688
515	20230829	103100	127952470	7890	7900	7900	7890	601
516	20230829	103000	123210510	7890	7900	7910	7890	64
517	20230829	102900	122704960	7900	7910	7910	7900	27
518	20230829	102800	122491590	7910	7900	7910	7900	33
519	20230829	102700	122230820	7910	7910	7910	7900	40
520	20230829	102600	121914580	7910	7910	7910	7910	7
521	20230829	102500	121859210	7910	7940	7940	7910	27
522	20230829	102400	121645230	7930	7950	7950	7930	37
523	20230829	102300	121351480	7950	7950	7950	7950	7
524	20230829	102200	121295830	7950	7960	7960	7880	85
525	20230829	102100	120622120	7960	7930	7960	7850	957
526	20230829	102000	113077570	7970	7980	7980	7960	203
527	20230829	101900	111461480	7980	7980	7980	7980	20
528	20230829	101800	111301880	7960	7980	7980	7960	12
529	20230829	101700	111206220	7980	7990	7990	7980	220
530	20230829	101600	109450550	7990	7990	7990	7980	40
531	20230829	101500	109131100	7990	7990	7990	7980	140
532	20230829	101400	108012870	7980	7980	7980	7980	273
533	20230829	101300	105834330	7960	7960	7980	7950	246
534	20230829	101200	103875370	7960	7950	7960	7920	404
535	20230829	101100	100667300	7950	7960	7960	7950	10
536	20230829	101000	100587730	7960	7960	7960	7960	15
537	20230829	100900	100468330	7960	7960	7960	7960	17
538	20230829	100800	100333010	7950	7940	7950	7940	56
539	20230829	100700	99888310	7950	7960	7960	7950	15
540	20230829	100600	99768990	7960	7960	7960	7960	7
541	20230829	100500	99713270	7970	7970	7980	7970	21
542	20230829	100400	99545870	7980	7980	7980	7980	7
543	20230829	100300	99490010	7950	7940	7950	7940	118
544	20230829	100200	98553040	7940	7910	7940	7900	133
545	20230829	100100	97501550	7950	7960	7960	7950	16
546	20230829	100000	97374260	7960	7940	7960	7940	251
547	20230829	095900	95381260	7930	7930	7930	7930	14
548	20230829	095800	95270240	7890	7890	7890	7890	32
549	20230829	095700	95017760	7910	7940	7940	7900	576
550	20230829	095600	90467010	7940	7940	7940	7940	10
551	20230829	095500	90387610	7940	7950	7950	7940	12
552	20230829	095400	90292290	7950	7970	7970	7890	528
553	20230829	095300	86125310	7960	7960	7960	7960	8
554	20230829	095200	86061630	7810	7990	7990	7810	1519
555	20230829	095100	74095610	7990	8000	8000	7990	32
556	20230829	095000	73839860	8000	8000	8000	7990	9
557	20230829	094900	73767870	8010	8010	8010	8010	17
558	20230829	094800	73631700	8010	8000	8010	8000	10
559	20230829	094700	73551610	8010	8010	8010	8010	14
560	20230829	094600	73439470	8000	8000	8010	8000	14
561	20230829	094500	73327380	8010	8010	8010	8010	12
562	20230829	094400	73231260	8020	8010	8030	8000	118
563	20230829	094300	72285160	8000	8020	8020	8000	91
564	20230829	094200	71557020	8020	7980	8020	7980	234
565	20230829	094100	69689420	7980	7980	7980	7980	7
566	20230829	094000	69633560	7980	7980	7980	7980	7
567	20230829	093900	69577700	7980	7980	7980	7980	30
568	20230829	093800	69338300	7980	7980	7980	7970	111
569	20230829	093700	68452820	7980	7960	7980	7960	439
570	20230829	093600	64951100	7950	7950	7950	7950	3
571	20230829	093500	64927250	7940	7940	7940	7910	16
572	20230829	093400	64800480	7940	7940	7940	7940	14
573	20230829	093300	64689320	7940	7940	7940	7940	7
574	20230829	093200	64633740	7940	7950	7950	7940	32
575	20230829	093100	64379590	7940	7940	7940	7940	5
576	20230829	093000	64339890	7940	7920	7940	7900	140
577	20230829	092900	63232050	7920	7940	7940	7920	24
578	20230829	092800	63041830	7940	7940	7940	7940	7
579	20230829	092700	62986250	7940	7940	7940	7940	43
580	20230829	092600	62644830	7930	7930	7930	7930	182
581	20230829	092500	61201570	7930	7930	7930	7930	17
582	20230829	092400	61066760	7930	7910	7930	7910	182
583	20230829	092300	59626000	7900	7900	7900	7900	452
584	20230829	092200	56055200	7900	7920	7920	7900	312
585	20230829	092100	53590080	7900	7940	7940	7900	129
586	20230829	092000	52570700	7940	7940	7940	7940	17
587	20230829	091900	52435720	7940	7930	7940	7920	451
588	20230829	091800	48859850	7940	7960	7960	7940	54
589	20230829	091700	48430490	7960	7960	7960	7940	73
590	20230829	091600	47849430	7970	7930	7970	7930	290
591	20230829	091500	45544180	7930	7910	7930	7880	300
592	20230829	091400	43176220	7910	7940	7940	7910	425
593	20230829	091300	39802150	7940	7970	7970	7930	117
594	20230829	091200	38873820	7980	7940	7980	7940	9
595	20230829	091100	38802080	7980	7980	7980	7970	18
596	20230829	091000	38658510	7980	7980	7980	7980	3
597	20230829	090900	38634570	7930	7930	7930	7930	78
598	20230829	090800	38016030	7930	7930	7930	7930	8
599	20230829	090700	37952590	7930	7900	7930	7900	350
600	20230829	090600	35178500	7900	7880	7900	7870	99
601	20230829	090500	34398270	7870	7810	7870	7810	281
602	20230829	090400	32192600	7810	7860	7870	7810	1309
603	20230829	090300	21939660	7860	7920	7920	7810	1772
604	20230829	090200	7984920	7960	7990	7990	7940	806
605	20230829	090100	1577500	8050	7990	8060	7990	155
606	20230829	090000	330050	8050	8050	8050	8050	41