KissMeData/050960/min/candle-20230830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230830	192500	48166850	9780	9780	9780	9780	266
3	20230830	192400	48166850	9780	9780	9780	9780	0
4	20230830	192300	48166850	9780	9780	9780	9780	0
5	20230830	192200	48166850	9780	9780	9780	9780	0
6	20230830	192100	48166850	9780	9780	9780	9780	0
7	20230830	192000	48166850	9780	9780	9780	9780	0
8	20230830	191900	48166850	9780	9780	9780	9780	0
9	20230830	191800	48166850	9780	9780	9780	9780	0
10	20230830	191700	48166850	9780	9780	9780	9780	0
11	20230830	191600	48166850	9780	9780	9780	9780	0
12	20230830	191500	48166850	9780	9780	9780	9780	0
13	20230830	191400	48166850	9780	9780	9780	9780	0
14	20230830	191300	48166850	9780	9780	9780	9780	0
15	20230830	191200	48166850	9780	9780	9780	9780	0
16	20230830	191100	48166850	9780	9780	9780	9780	0
17	20230830	191000	48166850	9780	9780	9780	9780	0
18	20230830	190900	48166850	9780	9780	9780	9780	0
19	20230830	190800	48166850	9780	9780	9780	9780	0
20	20230830	190700	48166850	9780	9780	9780	9780	0
21	20230830	190600	48166850	9780	9780	9780	9780	0
22	20230830	190500	48166850	9780	9780	9780	9780	0
23	20230830	190400	48166850	9780	9780	9780	9780	0
24	20230830	190300	48166850	9780	9780	9780	9780	0
25	20230830	190200	48166850	9780	9780	9780	9780	0
26	20230830	190100	48166850	9780	9780	9780	9780	0
27	20230830	190000	48166850	9780	9780	9780	9780	0
28	20230830	185900	48166850	9780	9780	9780	9780	0
29	20230830	185800	48166850	9780	9780	9780	9780	0
30	20230830	185700	48166850	9780	9780	9780	9780	0
31	20230830	185600	48166850	9780	9780	9780	9780	0
32	20230830	185500	48166850	9780	9780	9780	9780	266
33	20230830	185400	48166850	9780	9780	9780	9780	0
34	20230830	185300	48166850	9780	9780	9780	9780	0
35	20230830	185200	48166850	9780	9780	9780	9780	0
36	20230830	185100	48166850	9780	9780	9780	9780	0
37	20230830	185000	48166850	9780	9780	9780	9780	0
38	20230830	184900	48166850	9780	9780	9780	9780	0
39	20230830	184800	48166850	9780	9780	9780	9780	0
40	20230830	184700	48166850	9780	9780	9780	9780	0
41	20230830	184600	48166850	9780	9780	9780	9780	0
42	20230830	184500	48166850	9780	9780	9780	9780	0
43	20230830	184400	48166850	9780	9780	9780	9780	0
44	20230830	184300	48166850	9780	9780	9780	9780	0
45	20230830	184200	48166850	9780	9780	9780	9780	0
46	20230830	184100	48166850	9780	9780	9780	9780	0
47	20230830	184000	48166850	9780	9780	9780	9780	0
48	20230830	183900	48166850	9780	9780	9780	9780	0
49	20230830	183800	48166850	9780	9780	9780	9780	0
50	20230830	183700	48166850	9780	9780	9780	9780	0
51	20230830	183600	48166850	9780	9780	9780	9780	0
52	20230830	183500	48166850	9780	9780	9780	9780	0
53	20230830	183400	48166850	9780	9780	9780	9780	0
54	20230830	183300	48166850	9780	9780	9780	9780	0
55	20230830	183200	48166850	9780	9780	9780	9780	0
56	20230830	183100	48166850	9780	9780	9780	9780	0
57	20230830	183000	48166850	9780	9780	9780	9780	0
58	20230830	182900	48166850	9780	9780	9780	9780	0
59	20230830	182800	48166850	9780	9780	9780	9780	0
60	20230830	182700	48166850	9780	9780	9780	9780	0
61	20230830	182600	48166850	9780	9780	9780	9780	0
62	20230830	182500	48166850	9780	9780	9780	9780	266
63	20230830	182400	48166850	9780	9780	9780	9780	0
64	20230830	182300	48166850	9780	9780	9780	9780	0
65	20230830	182200	48166850	9780	9780	9780	9780	0
66	20230830	182100	48166850	9780	9780	9780	9780	0
67	20230830	182000	48166850	9780	9780	9780	9780	0
68	20230830	181900	48166850	9780	9780	9780	9780	0
69	20230830	181800	48166850	9780	9780	9780	9780	0
70	20230830	181700	48166850	9780	9780	9780	9780	0
71	20230830	181600	48166850	9780	9780	9780	9780	0
72	20230830	181500	48166850	9780	9780	9780	9780	0
73	20230830	181400	48166850	9780	9780	9780	9780	0
74	20230830	181300	48166850	9780	9780	9780	9780	0
75	20230830	181200	48166850	9780	9780	9780	9780	0
76	20230830	181100	48166850	9780	9780	9780	9780	0
77	20230830	181000	48166850	9780	9780	9780	9780	0
78	20230830	180900	48166850	9780	9780	9780	9780	0
79	20230830	180800	48166850	9780	9780	9780	9780	0
80	20230830	180700	48166850	9780	9780	9780	9780	0
81	20230830	180600	48166850	9780	9780	9780	9780	0
82	20230830	180500	48166850	9780	9780	9780	9780	0
83	20230830	180400	48166850	9780	9780	9780	9780	0
84	20230830	180300	48166850	9780	9780	9780	9780	0
85	20230830	180200	48166850	9780	9780	9780	9780	0
86	20230830	180100	48166850	9780	9780	9780	9780	0
87	20230830	180000	48166850	9780	9780	9780	9780	0
88	20230830	175900	48166850	9780	9780	9780	9780	0
89	20230830	175800	48166850	9780	9780	9780	9780	0
90	20230830	175700	48166850	9780	9780	9780	9780	0
91	20230830	175600	48166850	9780	9780	9780	9780	0
92	20230830	175500	48166850	9780	9780	9780	9780	266
93	20230830	175400	48166850	9780	9780	9780	9780	0
94	20230830	175300	48166850	9780	9780	9780	9780	0
95	20230830	175200	48166850	9780	9780	9780	9780	0
96	20230830	175100	48166850	9780	9780	9780	9780	0
97	20230830	175000	48166850	9780	9780	9780	9780	0
98	20230830	174900	48166850	9780	9780	9780	9780	0
99	20230830	174800	48166850	9780	9780	9780	9780	0
100	20230830	174700	48166850	9780	9780	9780	9780	0
101	20230830	174600	48166850	9780	9780	9780	9780	0
102	20230830	174500	48166850	9780	9780	9780	9780	0
103	20230830	174400	48166850	9780	9780	9780	9780	0
104	20230830	174300	48166850	9780	9780	9780	9780	0
105	20230830	174200	48166850	9780	9780	9780	9780	0
106	20230830	174100	48166850	9780	9780	9780	9780	0
107	20230830	174000	48166850	9780	9780	9780	9780	0
108	20230830	173900	48166850	9780	9780	9780	9780	0
109	20230830	173800	48166850	9780	9780	9780	9780	0
110	20230830	173700	48166850	9780	9780	9780	9780	0
111	20230830	173600	48166850	9780	9780	9780	9780	0
112	20230830	173500	48166850	9780	9780	9780	9780	0
113	20230830	173400	48166850	9780	9780	9780	9780	0
114	20230830	173300	48166850	9780	9780	9780	9780	0
115	20230830	173200	48166850	9780	9780	9780	9780	0
116	20230830	173100	48166850	9780	9780	9780	9780	0
117	20230830	173000	48166850	9780	9780	9780	9780	0
118	20230830	172900	48166850	9780	9780	9780	9780	0
119	20230830	172800	48166850	9780	9780	9780	9780	0
120	20230830	172700	48166850	9780	9780	9780	9780	0
121	20230830	172600	48166850	9780	9780	9780	9780	0
122	20230830	172500	48166850	9780	9780	9780	9780	266
123	20230830	172400	48166850	9780	9780	9780	9780	0
124	20230830	172300	48166850	9780	9780	9780	9780	0
125	20230830	172200	48166850	9780	9780	9780	9780	0
126	20230830	172100	48166850	9780	9780	9780	9780	0
127	20230830	172000	48166850	9780	9780	9780	9780	0
128	20230830	171900	48166850	9780	9780	9780	9780	0
129	20230830	171800	48166850	9780	9780	9780	9780	0
130	20230830	171700	48166850	9780	9780	9780	9780	0
131	20230830	171600	48166850	9780	9780	9780	9780	0
132	20230830	171500	48166850	9780	9780	9780	9780	0
133	20230830	171400	48166850	9780	9780	9780	9780	0
134	20230830	171300	48166850	9780	9780	9780	9780	0
135	20230830	171200	48166850	9780	9780	9780	9780	0
136	20230830	171100	48166850	9780	9780	9780	9780	0
137	20230830	171000	48166850	9780	9780	9780	9780	0
138	20230830	170900	48166850	9780	9780	9780	9780	0
139	20230830	170800	48166850	9780	9780	9780	9780	0
140	20230830	170700	48166850	9780	9780	9780	9780	0
141	20230830	170600	48166850	9780	9780	9780	9780	0
142	20230830	170500	48166850	9780	9780	9780	9780	0
143	20230830	170400	48166850	9780	9780	9780	9780	0
144	20230830	170300	48166850	9780	9780	9780	9780	0
145	20230830	170200	48166850	9780	9780	9780	9780	0
146	20230830	170100	48166850	9780	9780	9780	9780	0
147	20230830	170000	48166850	9780	9780	9780	9780	0
148	20230830	165900	48166850	9780	9780	9780	9780	0
149	20230830	165800	48166850	9780	9780	9780	9780	0
150	20230830	165700	48166850	9780	9780	9780	9780	0
151	20230830	165600	48166850	9780	9780	9780	9780	0
152	20230830	165500	48166850	9780	9780	9780	9780	266
153	20230830	165400	48166850	9780	9780	9780	9780	0
154	20230830	165300	48166850	9780	9780	9780	9780	0
155	20230830	165200	48166850	9780	9780	9780	9780	0
156	20230830	165100	48166850	9780	9780	9780	9780	0
157	20230830	165000	48166850	9780	9780	9780	9780	0
158	20230830	164900	48166850	9780	9780	9780	9780	0
159	20230830	164800	48166850	9780	9780	9780	9780	0
160	20230830	164700	48166850	9780	9780	9780	9780	0
161	20230830	164600	48166850	9780	9780	9780	9780	0
162	20230830	164500	48166850	9780	9780	9780	9780	0
163	20230830	164400	48166850	9780	9780	9780	9780	0
164	20230830	164300	48166850	9780	9780	9780	9780	0
165	20230830	164200	48166850	9780	9780	9780	9780	0
166	20230830	164100	48166850	9780	9780	9780	9780	0
167	20230830	164000	48166850	9780	9780	9780	9780	0
168	20230830	163900	48166850	9780	9780	9780	9780	0
169	20230830	163800	48166850	9780	9780	9780	9780	0
170	20230830	163700	48166850	9780	9780	9780	9780	0
171	20230830	163600	48166850	9780	9780	9780	9780	0
172	20230830	163500	48166850	9780	9780	9780	9780	0
173	20230830	163400	48166850	9780	9780	9780	9780	0
174	20230830	163300	48166850	9780	9780	9780	9780	0
175	20230830	163200	48166850	9780	9780	9780	9780	0
176	20230830	163100	48166850	9780	9780	9780	9780	0
177	20230830	163000	48166850	9780	9780	9780	9780	0
178	20230830	162900	48166850	9780	9780	9780	9780	0
179	20230830	162800	48166850	9780	9780	9780	9780	0
180	20230830	162700	48166850	9780	9780	9780	9780	0
181	20230830	162600	48166850	9780	9780	9780	9780	0
182	20230830	162500	48166850	9780	9780	9780	9780	266
183	20230830	162400	48166850	9780	9780	9780	9780	0
184	20230830	162300	48166850	9780	9780	9780	9780	0
185	20230830	162200	48166850	9780	9780	9780	9780	0
186	20230830	162100	48166850	9780	9780	9780	9780	0
187	20230830	162000	48166850	9780	9780	9780	9780	0
188	20230830	161900	48166850	9780	9780	9780	9780	0
189	20230830	161800	48166850	9780	9780	9780	9780	0
190	20230830	161700	48166850	9780	9780	9780	9780	0
191	20230830	161600	48166850	9780	9780	9780	9780	0
192	20230830	161500	48166850	9780	9780	9780	9780	0
193	20230830	161400	48166850	9780	9780	9780	9780	0
194	20230830	161300	48166850	9780	9780	9780	9780	0
195	20230830	161200	48166850	9780	9780	9780	9780	0
196	20230830	161100	48166850	9780	9780	9780	9780	0
197	20230830	161000	48166850	9780	9780	9780	9780	0
198	20230830	160900	48166850	9780	9780	9780	9780	0
199	20230830	160800	48166850	9780	9780	9780	9780	0
200	20230830	160700	48166850	9780	9780	9780	9780	0
201	20230830	160600	48166850	9780	9780	9780	9780	0
202	20230830	160500	48166850	9780	9780	9780	9780	0
203	20230830	160400	48166850	9780	9780	9780	9780	0
204	20230830	160300	48166850	9780	9780	9780	9780	0
205	20230830	160200	48166850	9780	9780	9780	9780	0
206	20230830	160100	48166850	9780	9780	9780	9780	0
207	20230830	160000	48166850	9780	9780	9780	9780	0
208	20230830	155900	48166850	9780	9780	9780	9780	0
209	20230830	155800	48166850	9780	9780	9780	9780	0
210	20230830	155700	48166850	9780	9780	9780	9780	0
211	20230830	155600	48166850	9780	9780	9780	9780	0
212	20230830	155500	48166850	9780	9780	9780	9780	266
213	20230830	155400	48166850	9780	9780	9780	9780	0
214	20230830	155300	48166850	9780	9780	9780	9780	0
215	20230830	155200	48166850	9780	9780	9780	9780	0
216	20230830	155100	48166850	9780	9780	9780	9780	0
217	20230830	155000	48166850	9780	9780	9780	9780	0
218	20230830	154900	48166850	9780	9780	9780	9780	0
219	20230830	154800	48166850	9780	9780	9780	9780	0
220	20230830	154700	48166850	9780	9780	9780	9780	0
221	20230830	154600	48166850	9780	9780	9780	9780	0
222	20230830	154500	48166850	9780	9780	9780	9780	0
223	20230830	154400	48166850	9780	9780	9780	9780	0
224	20230830	154300	48166850	9780	9780	9780	9780	0
225	20230830	154200	48166850	9780	9780	9780	9780	0
226	20230830	154100	48166850	9780	9780	9780	9780	0
227	20230830	154000	48166850	9780	9780	9780	9780	0
228	20230830	153900	48166850	9780	9780	9780	9780	0
229	20230830	153800	48166850	9780	9780	9780	9780	0
230	20230830	153700	48166850	9780	9780	9780	9780	0
231	20230830	153600	48166850	9780	9780	9780	9780	0
232	20230830	153500	48166850	9780	9780	9780	9780	0
233	20230830	153400	48166850	9780	9780	9780	9780	0
234	20230830	153300	48166850	9780	9780	9780	9780	0
235	20230830	153200	48166850	9780	9780	9780	9780	0
236	20230830	153100	48166850	9780	9780	9780	9780	0
237	20230830	153000	48166850	9780	9780	9780	9780	266
238	20230830	152900	45565370	9780	9780	9780	9780	0
239	20230830	152800	45565370	9780	9780	9780	9780	0
240	20230830	152700	45565370	9780	9780	9780	9780	0
241	20230830	152600	45565370	9780	9780	9780	9780	0
242	20230830	152500	45565370	9780	9780	9780	9780	0
243	20230830	152400	45565370	9780	9780	9780	9780	0
244	20230830	152300	45565370	9780	9780	9780	9780	0
245	20230830	152200	45565370	9780	9780	9780	9780	0
246	20230830	152100	45565370	9780	9780	9780	9780	0
247	20230830	152000	45565370	9780	9780	9780	9780	0
248	20230830	151900	45565370	9780	9780	9780	9780	0
249	20230830	151800	45565370	9780	9780	9780	9780	0
250	20230830	151700	45565370	9780	9780	9780	9780	0
251	20230830	151600	45565370	9780	9780	9780	9780	0
252	20230830	151500	45565370	9780	9780	9780	9780	27
253	20230830	151400	45301310	9790	9790	9790	9790	3
254	20230830	151300	45271940	9780	9780	9780	9780	0
255	20230830	151200	45271940	9780	9780	9780	9780	11
256	20230830	151100	45164360	9780	9780	9780	9780	191
257	20230830	151000	43296380	9780	9780	9780	9780	0
258	20230830	150900	43296380	9780	9780	9780	9780	0
259	20230830	150800	43296380	9780	9780	9780	9780	0
260	20230830	150700	43296380	9780	9780	9780	9780	0
261	20230830	150600	43296380	9780	9780	9780	9780	379
262	20230830	150500	39589760	9780	9780	9780	9780	0
263	20230830	150400	39589760	9780	9780	9780	9780	0
264	20230830	150300	39589760	9780	9780	9780	9780	0
265	20230830	150200	39589760	9780	9760	9780	9760	27
266	20230830	150100	39325720	9760	9760	9760	9760	0
267	20230830	150000	39325720	9760	9760	9760	9760	5
268	20230830	145900	39276920	9780	9780	9780	9780	0
269	20230830	145800	39276920	9780	9780	9780	9780	0
270	20230830	145700	39276920	9780	9780	9780	9780	0
271	20230830	145600	39276920	9780	9780	9780	9780	0
272	20230830	145500	39276920	9780	9780	9780	9780	0
273	20230830	145400	39276920	9780	9780	9780	9780	0
274	20230830	145300	39276920	9780	9780	9780	9780	0
275	20230830	145200	39276920	9780	9780	9780	9780	1
276	20230830	145100	39267140	9760	9760	9760	9760	117
277	20230830	145000	38125220	9780	9780	9780	9780	0
278	20230830	144900	38125220	9780	9780	9780	9780	0
279	20230830	144800	38125220	9780	9780	9780	9780	0
280	20230830	144700	38125220	9780	9780	9780	9780	0
281	20230830	144600	38125220	9780	9780	9780	9780	0
282	20230830	144500	38125220	9780	9780	9780	9780	0
283	20230830	144400	38125220	9780	9780	9780	9780	0
284	20230830	144300	38125220	9780	9780	9780	9780	0
285	20230830	144200	38125220	9780	9780	9780	9780	0
286	20230830	144100	38125220	9780	9780	9780	9780	0
287	20230830	144000	38125220	9780	9780	9780	9780	0
288	20230830	143900	38125220	9780	9780	9780	9780	0
289	20230830	143800	38125220	9780	9780	9780	9780	1
290	20230830	143700	38115440	9780	9780	9780	9780	0
291	20230830	143600	38115440	9780	9780	9780	9780	0
292	20230830	143500	38115440	9780	9780	9780	9780	0
293	20230830	143400	38115440	9780	9780	9780	9780	0
294	20230830	143300	38115440	9780	9780	9780	9780	0
295	20230830	143200	38115440	9780	9780	9780	9780	0
296	20230830	143100	38115440	9780	9780	9780	9780	0
297	20230830	143000	38115440	9780	9780	9780	9780	0
298	20230830	142900	38115440	9780	9780	9780	9780	0
299	20230830	142800	38115440	9780	9750	9780	9720	39
300	20230830	142700	37735780	9780	9780	9780	9780	0
301	20230830	142600	37735780	9780	9780	9780	9780	0
302	20230830	142500	37735780	9780	9780	9780	9780	0
303	20230830	142400	37735780	9780	9780	9780	9780	0
304	20230830	142300	37735780	9780	9780	9780	9780	0
305	20230830	142200	37735780	9780	9780	9780	9780	0
306	20230830	142100	37735780	9780	9780	9780	9780	0
307	20230830	142000	37735780	9780	9780	9780	9780	0
308	20230830	141900	37735780	9780	9750	9780	9750	15
309	20230830	141800	37589500	9790	9790	9790	9790	0
310	20230830	141700	37589500	9790	9790	9790	9790	0
311	20230830	141600	37589500	9790	9790	9790	9790	0
312	20230830	141500	37589500	9790	9790	9790	9790	0
313	20230830	141400	37589500	9790	9790	9790	9790	0
314	20230830	141300	37589500	9790	9790	9790	9790	0
315	20230830	141200	37589500	9790	9790	9790	9790	0
316	20230830	141100	37589500	9790	9790	9790	9790	0
317	20230830	141000	37589500	9790	9790	9790	9790	0
318	20230830	140900	37589500	9790	9790	9790	9790	0
319	20230830	140800	37589500	9790	9790	9790	9790	0
320	20230830	140700	37589500	9790	9790	9790	9790	0
321	20230830	140600	37589500	9790	9790	9790	9790	0
322	20230830	140500	37589500	9790	9790	9790	9790	5
323	20230830	140400	37540550	9720	9740	9740	9720	110
324	20230830	140300	36471140	9750	9750	9750	9750	0
325	20230830	140200	36471140	9750	9740	9750	9740	470
326	20230830	140100	31893240	9740	9740	9740	9740	0
327	20230830	140000	31893240	9740	9740	9740	9740	8
328	20230830	135900	31815320	9750	9750	9750	9750	36
329	20230830	135800	31464320	9800	9800	9800	9800	0
330	20230830	135700	31464320	9800	9800	9800	9800	1
331	20230830	135600	31454520	9740	9790	9790	9740	182
332	20230830	135500	29677580	9800	9800	9800	9800	0
333	20230830	135400	29677580	9800	9800	9800	9800	0
334	20230830	135300	29677580	9800	9800	9800	9800	18
335	20230830	135200	29501180	9800	9800	9800	9800	32
336	20230830	135100	29187580	9800	9800	9800	9800	2
337	20230830	135000	29167980	9800	9800	9800	9800	0
338	20230830	134900	29167980	9800	9800	9800	9800	0
339	20230830	134800	29167980	9800	9800	9800	9800	0
340	20230830	134700	29167980	9800	9800	9800	9800	0
341	20230830	134600	29167980	9800	9800	9800	9800	0
342	20230830	134500	29167980	9800	9800	9800	9800	0
343	20230830	134400	29167980	9800	9800	9800	9800	0
344	20230830	134300	29167980	9800	9800	9800	9800	1
345	20230830	134200	29158180	9790	9790	9790	9790	0
346	20230830	134100	29158180	9790	9790	9790	9790	0
347	20230830	134000	29158180	9790	9790	9790	9790	0
348	20230830	133900	29158180	9790	9790	9790	9790	4
349	20230830	133800	29119020	9790	9790	9790	9790	14
350	20230830	133700	28981960	9800	9800	9800	9800	1
351	20230830	133600	28972160	9790	9800	9800	9790	2
352	20230830	133500	28952570	9800	9800	9800	9800	0
353	20230830	133400	28952570	9800	9800	9800	9800	0
354	20230830	133300	28952570	9800	9800	9800	9800	0
355	20230830	133200	28952570	9800	9800	9800	9800	0
356	20230830	133100	28952570	9800	9800	9800	9800	0
357	20230830	133000	28952570	9800	9800	9800	9790	38
358	20230830	132900	28580530	9800	9800	9800	9800	0
359	20230830	132800	28580530	9800	9800	9800	9800	0
360	20230830	132700	28580530	9800	9800	9800	9800	1
361	20230830	132600	28570730	9760	9760	9760	9760	0
362	20230830	132500	28570730	9760	9760	9760	9760	18
363	20230830	132400	28395050	9800	9800	9800	9800	0
364	20230830	132300	28395050	9800	9800	9800	9800	0
365	20230830	132200	28395050	9800	9800	9800	9800	0
366	20230830	132100	28395050	9800	9800	9800	9800	0
367	20230830	132000	28395050	9800	9800	9800	9800	0
368	20230830	131900	28395050	9800	9800	9800	9800	0
369	20230830	131800	28395050	9800	9800	9800	9800	0
370	20230830	131700	28395050	9800	9800	9800	9800	1
371	20230830	131600	28385250	9800	9800	9800	9800	1
372	20230830	131500	28375450	9760	9760	9760	9760	0
373	20230830	131400	28375450	9760	9760	9760	9760	0
374	20230830	131300	28375450	9760	9760	9760	9760	12
375	20230830	131200	28258330	9800	9800	9800	9800	0
376	20230830	131100	28258330	9800	9800	9800	9800	0
377	20230830	131000	28258330	9800	9800	9800	9800	0
378	20230830	130900	28258330	9800	9800	9800	9800	0
379	20230830	130800	28258330	9800	9800	9800	9800	0
380	20230830	130700	28258330	9800	9800	9800	9800	0
381	20230830	130600	28258330	9800	9800	9800	9800	0
382	20230830	130500	28258330	9800	9800	9800	9800	2
383	20230830	130400	28238730	9770	9770	9770	9770	0
384	20230830	130300	28238730	9770	9770	9770	9770	0
385	20230830	130200	28238730	9770	9770	9770	9770	6
386	20230830	130100	28180110	9830	9830	9830	9830	0
387	20230830	130000	28180110	9830	9830	9830	9830	0
388	20230830	125900	28180110	9830	9830	9830	9830	0
389	20230830	125800	28180110	9830	9830	9830	9830	0
390	20230830	125700	28180110	9830	9820	9830	9820	5
391	20230830	125600	28130970	9760	9760	9760	9760	0
392	20230830	125500	28130970	9760	9760	9760	9760	0
393	20230830	125400	28130970	9760	9760	9760	9760	0
394	20230830	125300	28130970	9760	9760	9760	9760	0
395	20230830	125200	28130970	9760	9760	9760	9760	0
396	20230830	125100	28130970	9760	9760	9760	9760	0
397	20230830	125000	28130970	9760	9760	9760	9760	0
398	20230830	124900	28130970	9760	9760	9760	9760	0
399	20230830	124800	28130970	9760	9760	9760	9760	0
400	20230830	124700	28130970	9760	9760	9760	9760	0
401	20230830	124600	28130970	9760	9760	9760	9760	1
402	20230830	124500	28121210	9800	9800	9800	9800	0
403	20230830	124400	28121210	9800	9800	9800	9800	0
404	20230830	124300	28121210	9800	9800	9800	9800	0
405	20230830	124200	28121210	9800	9800	9800	9800	0
406	20230830	124100	28121210	9800	9800	9800	9800	0
407	20230830	124000	28121210	9800	9800	9800	9800	0
408	20230830	123900	28121210	9800	9800	9800	9800	0
409	20230830	123800	28121210	9800	9800	9800	9800	0
410	20230830	123700	28121210	9800	9800	9800	9800	0
411	20230830	123600	28121210	9800	9800	9800	9800	0
412	20230830	123500	28121210	9800	9800	9800	9800	0
413	20230830	123400	28121210	9800	9770	9800	9770	10
414	20230830	123300	28023390	9770	9830	9830	9770	28
415	20230830	123200	27748750	9830	9820	9830	9820	15
416	20230830	123100	27601340	9830	9830	9830	9830	0
417	20230830	123000	27601340	9830	9830	9830	9830	0
418	20230830	122900	27601340	9830	9830	9830	9830	0
419	20230830	122800	27601340	9830	9830	9830	9830	0
420	20230830	122700	27601340	9830	9830	9830	9830	0
421	20230830	122600	27601340	9830	9830	9830	9830	0
422	20230830	122500	27601340	9830	9830	9830	9830	0
423	20230830	122400	27601340	9830	9830	9830	9830	0
424	20230830	122300	27601340	9830	9830	9830	9830	0
425	20230830	122200	27601340	9830	9830	9830	9830	0
426	20230830	122100	27601340	9830	9830	9830	9830	0
427	20230830	122000	27601340	9830	9830	9830	9830	0
428	20230830	121900	27601340	9830	9830	9830	9830	0
429	20230830	121800	27601340	9830	9830	9830	9830	0
430	20230830	121700	27601340	9830	9830	9830	9830	0
431	20230830	121600	27601340	9830	9830	9830	9830	0
432	20230830	121500	27601340	9830	9830	9830	9830	0
433	20230830	121400	27601340	9830	9830	9830	9830	0
434	20230830	121300	27601340	9830	9830	9830	9830	0
435	20230830	121200	27601340	9830	9830	9830	9830	1
436	20230830	121100	27591510	9750	9750	9750	9750	1
437	20230830	121000	27581760	9830	9830	9830	9830	0
438	20230830	120900	27581760	9830	9830	9830	9830	0
439	20230830	120800	27581760	9830	9830	9830	9830	0
440	20230830	120700	27581760	9830	9830	9830	9830	0
441	20230830	120600	27581760	9830	9830	9830	9830	0
442	20230830	120500	27581760	9830	9830	9830	9830	0
443	20230830	120400	27581760	9830	9830	9830	9830	0
444	20230830	120300	27581760	9830	9830	9830	9830	0
445	20230830	120200	27581760	9830	9830	9830	9830	0
446	20230830	120100	27581760	9830	9830	9830	9830	0
447	20230830	120000	27581760	9830	9830	9830	9830	0
448	20230830	115900	27581760	9830	9830	9830	9830	1
449	20230830	115800	27571930	9750	9750	9750	9750	1
450	20230830	115700	27562180	9830	9830	9830	9830	1
451	20230830	115600	27552350	9740	9740	9740	9740	0
452	20230830	115500	27552350	9740	9740	9740	9740	0
453	20230830	115400	27552350	9740	9770	9770	9740	50
454	20230830	115300	27064200	9840	9840	9840	9840	0
455	20230830	115200	27064200	9840	9840	9840	9840	0
456	20230830	115100	27064200	9840	9840	9840	9840	0
457	20230830	115000	27064200	9840	9840	9840	9840	0
458	20230830	114900	27064200	9840	9840	9840	9840	0
459	20230830	114800	27064200	9840	9840	9840	9840	0
460	20230830	114700	27064200	9840	9840	9840	9840	0
461	20230830	114600	27064200	9840	9840	9840	9840	0
462	20230830	114500	27064200	9840	9840	9840	9840	20
463	20230830	114400	26867400	9840	9840	9840	9840	0
464	20230830	114300	26867400	9840	9840	9840	9840	41
465	20230830	114200	26463960	9760	9830	9830	9760	290
466	20230830	114100	23630500	9830	9830	9830	9830	0
467	20230830	114000	23630500	9830	9830	9830	9830	0
468	20230830	113900	23630500	9830	9830	9830	9830	0
469	20230830	113800	23630500	9830	9830	9830	9830	506
470	20230830	113700	18656520	9840	9830	9840	9830	2
471	20230830	113600	18636850	9820	9820	9820	9820	0
472	20230830	113500	18636850	9820	9820	9820	9820	0
473	20230830	113400	18636850	9820	9820	9820	9820	158
474	20230830	113300	17085290	9820	9820	9820	9820	0
475	20230830	113200	17085290	9820	9820	9820	9820	0
476	20230830	113100	17085290	9820	9820	9820	9820	0
477	20230830	113000	17085290	9820	9820	9820	9820	64
478	20230830	112900	16456810	9820	9820	9820	9820	0
479	20230830	112800	16456810	9820	9820	9820	9820	0
480	20230830	112700	16456810	9820	9820	9820	9820	0
481	20230830	112600	16456810	9820	9820	9820	9820	0
482	20230830	112500	16456810	9820	9820	9820	9820	10
483	20230830	112400	16358610	9820	9820	9820	9820	0
484	20230830	112300	16358610	9820	9820	9820	9820	0
485	20230830	112200	16358610	9820	9820	9820	9820	0
486	20230830	112100	16358610	9820	9820	9820	9820	0
487	20230830	112000	16358610	9820	9820	9820	9820	0
488	20230830	111900	16358610	9820	9820	9820	9820	0
489	20230830	111800	16358610	9820	9820	9820	9820	0
490	20230830	111700	16358610	9820	9820	9820	9820	0
491	20230830	111600	16358610	9820	9810	9820	9810	5
492	20230830	111500	16309530	9820	9820	9820	9820	0
493	20230830	111400	16309530	9820	9820	9820	9820	0
494	20230830	111300	16309530	9820	9820	9820	9820	0
495	20230830	111200	16309530	9820	9820	9820	9820	0
496	20230830	111100	16309530	9820	9820	9820	9820	0
497	20230830	111000	16309530	9820	9820	9820	9820	0
498	20230830	110900	16309530	9820	9820	9820	9820	0
499	20230830	110800	16309530	9820	9820	9820	9820	0
500	20230830	110700	16309530	9820	9820	9820	9820	0
501	20230830	110600	16309530	9820	9820	9820	9820	0
502	20230830	110500	16309530	9820	9820	9820	9820	0
503	20230830	110400	16309530	9820	9820	9820	9820	0
504	20230830	110300	16309530	9820	9820	9820	9820	0
505	20230830	110200	16309530	9820	9820	9820	9820	0
506	20230830	110100	16309530	9820	9820	9820	9820	0
507	20230830	110000	16309530	9820	9820	9820	9820	0
508	20230830	105900	16309530	9820	9820	9820	9820	0
509	20230830	105800	16309530	9820	9820	9820	9820	0
510	20230830	105700	16309530	9820	9820	9820	9820	0
511	20230830	105600	16309530	9820	9820	9820	9820	0
512	20230830	105500	16309530	9820	9820	9820	9820	0
513	20230830	105400	16309530	9820	9820	9820	9820	0
514	20230830	105300	16309530	9820	9820	9820	9820	0
515	20230830	105200	16309530	9820	9820	9820	9820	0
516	20230830	105100	16309530	9820	9820	9820	9820	24
517	20230830	105000	16073850	9820	9820	9820	9820	0
518	20230830	104900	16073850	9820	9820	9820	9820	76
519	20230830	104800	15327530	9820	9820	9820	9820	0
520	20230830	104700	15327530	9820	9820	9820	9820	0
521	20230830	104600	15327530	9820	9820	9820	9820	0
522	20230830	104500	15327530	9820	9820	9820	9820	0
523	20230830	104400	15327530	9820	9820	9820	9820	0
524	20230830	104300	15327530	9820	9820	9820	9820	0
525	20230830	104200	15327530	9820	9820	9820	9820	0
526	20230830	104100	15327530	9820	9820	9820	9820	0
527	20230830	104000	15327530	9820	9820	9820	9820	0
528	20230830	103900	15327530	9820	9820	9820	9820	0
529	20230830	103800	15327530	9820	9820	9820	9820	0
530	20230830	103700	15327530	9820	9820	9820	9820	0
531	20230830	103600	15327530	9820	9820	9820	9820	0
532	20230830	103500	15327530	9820	9820	9820	9820	0
533	20230830	103400	15327530	9820	9820	9820	9820	0
534	20230830	103300	15327530	9820	9820	9820	9820	0
535	20230830	103200	15327530	9820	9820	9820	9820	0
536	20230830	103100	15327530	9820	9820	9820	9820	0
537	20230830	103000	15327530	9820	9820	9820	9820	0
538	20230830	102900	15327530	9820	9820	9820	9820	0
539	20230830	102800	15327530	9820	9820	9820	9820	0
540	20230830	102700	15327530	9820	9820	9820	9820	0
541	20230830	102600	15327530	9820	9820	9820	9820	6
542	20230830	102500	15268610	9840	9840	9840	9840	0
543	20230830	102400	15268610	9840	9840	9840	9840	0
544	20230830	102300	15268610	9840	9840	9840	9840	0
545	20230830	102200	15268610	9840	9840	9840	9840	0
546	20230830	102100	15268610	9840	9840	9840	9840	0
547	20230830	102000	15268610	9840	9840	9840	9840	0
548	20230830	101900	15268610	9840	9840	9840	9840	0
549	20230830	101800	15268610	9840	9840	9840	9840	0
550	20230830	101700	15268610	9840	9840	9840	9840	0
551	20230830	101600	15268610	9840	9840	9840	9840	0
552	20230830	101500	15268610	9840	9840	9840	9840	0
553	20230830	101400	15268610	9840	9840	9840	9840	2
554	20230830	101300	15248930	9790	9790	9790	9790	0
555	20230830	101200	15248930	9790	9790	9790	9790	5
556	20230830	101100	15199980	9840	9820	9840	9820	9
557	20230830	101000	15111530	9830	9830	9830	9830	0
558	20230830	100900	15111530	9830	9830	9830	9830	0
559	20230830	100800	15111530	9830	9830	9830	9830	0
560	20230830	100700	15111530	9830	9830	9830	9830	0
561	20230830	100600	15111530	9830	9830	9830	9830	0
562	20230830	100500	15111530	9830	9830	9830	9830	0
563	20230830	100400	15111530	9830	9830	9830	9830	0
564	20230830	100300	15111530	9830	9830	9830	9830	0
565	20230830	100200	15111530	9830	9830	9830	9830	0
566	20230830	100100	15111530	9830	9830	9830	9830	0
567	20230830	100000	15111530	9830	9830	9830	9830	0
568	20230830	095900	15111530	9830	9830	9830	9830	3
569	20230830	095800	15082040	9830	9830	9830	9830	0
570	20230830	095700	15082040	9830	9830	9830	9830	0
571	20230830	095600	15082040	9830	9830	9830	9830	20
572	20230830	095500	14885440	9830	9830	9830	9830	0
573	20230830	095400	14885440	9830	9830	9830	9830	20
574	20230830	095300	14688840	9830	9830	9830	9830	20
575	20230830	095200	14492240	9830	9810	9830	9810	20
576	20230830	095100	14295820	9830	9830	9830	9830	0
577	20230830	095000	14295820	9830	9830	9830	9830	0
578	20230830	094900	14295820	9830	9830	9830	9830	0
579	20230830	094800	14295820	9830	9830	9830	9830	0
580	20230830	094700	14295820	9830	9830	9830	9830	0
581	20230830	094600	14295820	9830	9830	9830	9830	0
582	20230830	094500	14295820	9830	9830	9830	9830	0
583	20230830	094400	14295820	9830	9830	9830	9830	0
584	20230830	094300	14295820	9830	9830	9830	9830	0
585	20230830	094200	14295820	9830	9830	9830	9830	0
586	20230830	094100	14295820	9830	9830	9830	9830	0
587	20230830	094000	14295820	9830	9830	9830	9830	0
588	20230830	093900	14295820	9830	9830	9830	9830	0
589	20230830	093800	14295820	9830	9830	9830	9830	0
590	20230830	093700	14295820	9830	9830	9830	9830	0
591	20230830	093600	14295820	9830	9820	9830	9820	2
592	20230830	093500	14276170	9760	9760	9760	9760	0
593	20230830	093400	14276170	9760	9760	9760	9760	0
594	20230830	093300	14276170	9760	9760	9760	9760	1
595	20230830	093200	14266410	9750	9750	9750	9750	0
596	20230830	093100	14266410	9750	9760	9760	9750	523
597	20230830	093000	9163250	9830	9830	9830	9830	0
598	20230830	092900	9163250	9830	9830	9830	9830	0
599	20230830	092800	9163250	9830	9830	9830	9830	0
600	20230830	092700	9163250	9830	9820	9830	9750	12
601	20230830	092600	9045960	9750	9760	9760	9750	130
602	20230830	092500	7778440	9850	9850	9850	9850	0
603	20230830	092400	7778440	9850	9850	9850	9850	0
604	20230830	092300	7778440	9850	9850	9850	9850	2
605	20230830	092200	7758740	9750	9750	9750	9750	2
606	20230830	092100	7739240	9880	9880	9880	9880	0
607	20230830	092000	7739240	9880	9880	9880	9880	0
608	20230830	091900	7739240	9880	9880	9880	9880	0
609	20230830	091800	7739240	9880	9880	9880	9880	0
610	20230830	091700	7739240	9880	9880	9880	9880	0
611	20230830	091600	7739240	9880	9880	9880	9880	0
612	20230830	091500	7739240	9880	9880	9880	9880	5
613	20230830	091400	7689840	9890	9890	9890	9890	0
614	20230830	091300	7689840	9890	9890	9890	9890	0
615	20230830	091200	7689840	9890	9890	9890	9890	0
616	20230830	091100	7689840	9890	9890	9890	9890	500
617	20230830	091000	2744840	9890	9890	9890	9890	0
618	20230830	090900	2744840	9890	9890	9890	9890	1
619	20230830	090800	2734950	9840	9840	9840	9840	0
620	20230830	090700	2734950	9840	9840	9840	9840	0
621	20230830	090600	2734950	9840	9840	9840	9840	153
622	20230830	090500	1229430	9840	9840	9840	9840	12
623	20230830	090400	1111350	9830	9830	9830	9830	0
624	20230830	090300	1111350	9830	9830	9830	9830	1
625	20230830	090200	1101520	9720	9730	9730	9720	5
626	20230830	090100	1052880	9840	9840	9840	9840	0
627	20230830	090000	1052880	9840	9840	9840	9840	107