KissMeData/020400/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	185800	51950060	9680	9680	9680	9680	482
3	20230824	185700	51950060	9680	9680	9680	9680	0
4	20230824	185600	51950060	9680	9680	9680	9680	0
5	20230824	185500	51950060	9680	9680	9680	9680	0
6	20230824	185400	51950060	9680	9680	9680	9680	0
7	20230824	185300	51950060	9680	9680	9680	9680	0
8	20230824	185200	51950060	9680	9680	9680	9680	0
9	20230824	185100	51950060	9680	9680	9680	9680	0
10	20230824	185000	51950060	9680	9680	9680	9680	0
11	20230824	184900	51950060	9680	9680	9680	9680	0
12	20230824	184800	51950060	9680	9680	9680	9680	0
13	20230824	184700	51950060	9680	9680	9680	9680	0
14	20230824	184600	51950060	9680	9680	9680	9680	0
15	20230824	184500	51950060	9680	9680	9680	9680	0
16	20230824	184400	51950060	9680	9680	9680	9680	0
17	20230824	184300	51950060	9680	9680	9680	9680	0
18	20230824	184200	51950060	9680	9680	9680	9680	0
19	20230824	184100	51950060	9680	9680	9680	9680	0
20	20230824	184000	51950060	9680	9680	9680	9680	0
21	20230824	183900	51950060	9680	9680	9680	9680	0
22	20230824	183800	51950060	9680	9680	9680	9680	0
23	20230824	183700	51950060	9680	9680	9680	9680	0
24	20230824	183600	51950060	9680	9680	9680	9680	0
25	20230824	183500	51950060	9680	9680	9680	9680	0
26	20230824	183400	51950060	9680	9680	9680	9680	0
27	20230824	183300	51950060	9680	9680	9680	9680	0
28	20230824	183200	51950060	9680	9680	9680	9680	0
29	20230824	183100	51950060	9680	9680	9680	9680	0
30	20230824	183000	51950060	9680	9680	9680	9680	0
31	20230824	182900	51950060	9680	9680	9680	9680	0
32	20230824	182800	51950060	9680	9680	9680	9680	482
33	20230824	182700	51950060	9680	9680	9680	9680	0
34	20230824	182600	51950060	9680	9680	9680	9680	0
35	20230824	182500	51950060	9680	9680	9680	9680	0
36	20230824	182400	51950060	9680	9680	9680	9680	0
37	20230824	182300	51950060	9680	9680	9680	9680	0
38	20230824	182200	51950060	9680	9680	9680	9680	0
39	20230824	182100	51950060	9680	9680	9680	9680	0
40	20230824	182000	51950060	9680	9680	9680	9680	0
41	20230824	181900	51950060	9680	9680	9680	9680	0
42	20230824	181800	51950060	9680	9680	9680	9680	0
43	20230824	181700	51950060	9680	9680	9680	9680	0
44	20230824	181600	51950060	9680	9680	9680	9680	0
45	20230824	181500	51950060	9680	9680	9680	9680	0
46	20230824	181400	51950060	9680	9680	9680	9680	0
47	20230824	181300	51950060	9680	9680	9680	9680	0
48	20230824	181200	51950060	9680	9680	9680	9680	0
49	20230824	181100	51950060	9680	9680	9680	9680	0
50	20230824	181000	51950060	9680	9680	9680	9680	0
51	20230824	180900	51950060	9680	9680	9680	9680	0
52	20230824	180800	51950060	9680	9680	9680	9680	0
53	20230824	180700	51950060	9680	9680	9680	9680	0
54	20230824	180600	51950060	9680	9680	9680	9680	0
55	20230824	180500	51950060	9680	9680	9680	9680	0
56	20230824	180400	51950060	9680	9680	9680	9680	0
57	20230824	180300	51950060	9680	9680	9680	9680	0
58	20230824	180200	51950060	9680	9680	9680	9680	0
59	20230824	180100	51950060	9680	9680	9680	9680	0
60	20230824	180000	51950060	9680	9680	9680	9680	0
61	20230824	175900	51950060	9680	9680	9680	9680	0
62	20230824	175800	51950060	9680	9680	9680	9680	482
63	20230824	175700	51950060	9680	9680	9680	9680	0
64	20230824	175600	51950060	9680	9680	9680	9680	0
65	20230824	175500	51950060	9680	9680	9680	9680	0
66	20230824	175400	51950060	9680	9680	9680	9680	0
67	20230824	175300	51950060	9680	9680	9680	9680	0
68	20230824	175200	51950060	9680	9680	9680	9680	0
69	20230824	175100	51950060	9680	9680	9680	9680	0
70	20230824	175000	51950060	9680	9680	9680	9680	0
71	20230824	174900	51950060	9680	9680	9680	9680	0
72	20230824	174800	51950060	9680	9680	9680	9680	0
73	20230824	174700	51950060	9680	9680	9680	9680	0
74	20230824	174600	51950060	9680	9680	9680	9680	0
75	20230824	174500	51950060	9680	9680	9680	9680	0
76	20230824	174400	51950060	9680	9680	9680	9680	0
77	20230824	174300	51950060	9680	9680	9680	9680	0
78	20230824	174200	51950060	9680	9680	9680	9680	0
79	20230824	174100	51950060	9680	9680	9680	9680	0
80	20230824	174000	51950060	9680	9680	9680	9680	0
81	20230824	173900	51950060	9680	9680	9680	9680	0
82	20230824	173800	51950060	9680	9680	9680	9680	0
83	20230824	173700	51950060	9680	9680	9680	9680	0
84	20230824	173600	51950060	9680	9680	9680	9680	0
85	20230824	173500	51950060	9680	9680	9680	9680	0
86	20230824	173400	51950060	9680	9680	9680	9680	0
87	20230824	173300	51950060	9680	9680	9680	9680	0
88	20230824	173200	51950060	9680	9680	9680	9680	0
89	20230824	173100	51950060	9680	9680	9680	9680	0
90	20230824	173000	51950060	9680	9680	9680	9680	0
91	20230824	172900	51950060	9680	9680	9680	9680	0
92	20230824	172800	51950060	9680	9680	9680	9680	482
93	20230824	172700	51950060	9680	9680	9680	9680	0
94	20230824	172600	51950060	9680	9680	9680	9680	0
95	20230824	172500	51950060	9680	9680	9680	9680	0
96	20230824	172400	51950060	9680	9680	9680	9680	0
97	20230824	172300	51950060	9680	9680	9680	9680	0
98	20230824	172200	51950060	9680	9680	9680	9680	0
99	20230824	172100	51950060	9680	9680	9680	9680	0
100	20230824	172000	51950060	9680	9680	9680	9680	0
101	20230824	171900	51950060	9680	9680	9680	9680	0
102	20230824	171800	51950060	9680	9680	9680	9680	0
103	20230824	171700	51950060	9680	9680	9680	9680	0
104	20230824	171600	51950060	9680	9680	9680	9680	0
105	20230824	171500	51950060	9680	9680	9680	9680	0
106	20230824	171400	51950060	9680	9680	9680	9680	0
107	20230824	171300	51950060	9680	9680	9680	9680	0
108	20230824	171200	51950060	9680	9680	9680	9680	0
109	20230824	171100	51950060	9680	9680	9680	9680	0
110	20230824	171000	51950060	9680	9680	9680	9680	0
111	20230824	170900	51950060	9680	9680	9680	9680	0
112	20230824	170800	51950060	9680	9680	9680	9680	0
113	20230824	170700	51950060	9680	9680	9680	9680	0
114	20230824	170600	51950060	9680	9680	9680	9680	0
115	20230824	170500	51950060	9680	9680	9680	9680	0
116	20230824	170400	51950060	9680	9680	9680	9680	0
117	20230824	170300	51950060	9680	9680	9680	9680	0
118	20230824	170200	51950060	9680	9680	9680	9680	0
119	20230824	170100	51950060	9680	9680	9680	9680	0
120	20230824	170000	51950060	9680	9680	9680	9680	0
121	20230824	165900	51950060	9680	9680	9680	9680	0
122	20230824	165800	51950060	9680	9680	9680	9680	482
123	20230824	165700	51950060	9680	9680	9680	9680	0
124	20230824	165600	51950060	9680	9680	9680	9680	0
125	20230824	165500	51950060	9680	9680	9680	9680	0
126	20230824	165400	51950060	9680	9680	9680	9680	0
127	20230824	165300	51950060	9680	9680	9680	9680	0
128	20230824	165200	51950060	9680	9680	9680	9680	0
129	20230824	165100	51950060	9680	9680	9680	9680	0
130	20230824	165000	51950060	9680	9680	9680	9680	0
131	20230824	164900	51950060	9680	9680	9680	9680	0
132	20230824	164800	51950060	9680	9680	9680	9680	0
133	20230824	164700	51950060	9680	9680	9680	9680	0
134	20230824	164600	51950060	9680	9680	9680	9680	0
135	20230824	164500	51950060	9680	9680	9680	9680	0
136	20230824	164400	51950060	9680	9680	9680	9680	0
137	20230824	164300	51950060	9680	9680	9680	9680	0
138	20230824	164200	51950060	9680	9680	9680	9680	0
139	20230824	164100	51950060	9680	9680	9680	9680	0
140	20230824	164000	51950060	9680	9680	9680	9680	0
141	20230824	163900	51950060	9680	9680	9680	9680	0
142	20230824	163800	51950060	9680	9680	9680	9680	0
143	20230824	163700	51950060	9680	9680	9680	9680	0
144	20230824	163600	51950060	9680	9680	9680	9680	0
145	20230824	163500	51950060	9680	9680	9680	9680	0
146	20230824	163400	51950060	9680	9680	9680	9680	0
147	20230824	163300	51950060	9680	9680	9680	9680	0
148	20230824	163200	51950060	9680	9680	9680	9680	0
149	20230824	163100	51950060	9680	9680	9680	9680	0
150	20230824	163000	51950060	9680	9680	9680	9680	0
151	20230824	162900	51950060	9680	9680	9680	9680	0
152	20230824	162800	51950060	9680	9680	9680	9680	482
153	20230824	162700	51950060	9680	9680	9680	9680	0
154	20230824	162600	51950060	9680	9680	9680	9680	0
155	20230824	162500	51950060	9680	9680	9680	9680	0
156	20230824	162400	51950060	9680	9680	9680	9680	0
157	20230824	162300	51950060	9680	9680	9680	9680	0
158	20230824	162200	51950060	9680	9680	9680	9680	0
159	20230824	162100	51950060	9680	9680	9680	9680	0
160	20230824	162000	51950060	9680	9680	9680	9680	0
161	20230824	161900	51950060	9680	9680	9680	9680	0
162	20230824	161800	51950060	9680	9680	9680	9680	0
163	20230824	161700	51950060	9680	9680	9680	9680	0
164	20230824	161600	51950060	9680	9680	9680	9680	0
165	20230824	161500	51950060	9680	9680	9680	9680	0
166	20230824	161400	51950060	9680	9680	9680	9680	0
167	20230824	161300	51950060	9680	9680	9680	9680	0
168	20230824	161200	51950060	9680	9680	9680	9680	0
169	20230824	161100	51950060	9680	9680	9680	9680	0
170	20230824	161000	51950060	9680	9680	9680	9680	0
171	20230824	160900	51950060	9680	9680	9680	9680	0
172	20230824	160800	51950060	9680	9680	9680	9680	0
173	20230824	160700	51950060	9680	9680	9680	9680	0
174	20230824	160600	51950060	9680	9680	9680	9680	0
175	20230824	160500	51950060	9680	9680	9680	9680	0
176	20230824	160400	51950060	9680	9680	9680	9680	0
177	20230824	160300	51950060	9680	9680	9680	9680	0
178	20230824	160200	51950060	9680	9680	9680	9680	0
179	20230824	160100	51950060	9680	9680	9680	9680	0
180	20230824	160000	51950060	9680	9680	9680	9680	0
181	20230824	155900	51950060	9680	9680	9680	9680	0
182	20230824	155800	51950060	9680	9680	9680	9680	482
183	20230824	155700	51950060	9680	9680	9680	9680	0
184	20230824	155600	51950060	9680	9680	9680	9680	0
185	20230824	155500	51950060	9680	9680	9680	9680	0
186	20230824	155400	51950060	9680	9680	9680	9680	0
187	20230824	155300	51950060	9680	9680	9680	9680	0
188	20230824	155200	51950060	9680	9680	9680	9680	0
189	20230824	155100	51950060	9680	9680	9680	9680	0
190	20230824	155000	51950060	9680	9680	9680	9680	0
191	20230824	154900	51950060	9680	9680	9680	9680	0
192	20230824	154800	51950060	9680	9680	9680	9680	0
193	20230824	154700	51950060	9680	9680	9680	9680	0
194	20230824	154600	51950060	9680	9680	9680	9680	0
195	20230824	154500	51950060	9680	9680	9680	9680	0
196	20230824	154400	51950060	9680	9680	9680	9680	0
197	20230824	154300	51950060	9680	9680	9680	9680	0
198	20230824	154200	51950060	9680	9680	9680	9680	0
199	20230824	154100	51950060	9680	9680	9680	9680	0
200	20230824	154000	51950060	9680	9680	9680	9680	0
201	20230824	153900	51950060	9680	9680	9680	9680	0
202	20230824	153800	51950060	9680	9680	9680	9680	0
203	20230824	153700	51950060	9680	9680	9680	9680	0
204	20230824	153600	51950060	9680	9680	9680	9680	0
205	20230824	153500	51950060	9680	9680	9680	9680	0
206	20230824	153400	51950060	9680	9680	9680	9680	0
207	20230824	153300	51950060	9680	9680	9680	9680	0
208	20230824	153200	51950060	9680	9680	9680	9680	0
209	20230824	153100	51950060	9680	9680	9680	9680	0
210	20230824	153000	51950060	9680	9680	9680	9680	482
211	20230824	152900	47284300	9680	9680	9680	9680	0
212	20230824	152800	47284300	9680	9680	9680	9680	0
213	20230824	152700	47284300	9680	9680	9680	9680	0
214	20230824	152600	47284300	9680	9680	9680	9680	0
215	20230824	152500	47284300	9680	9680	9680	9680	0
216	20230824	152400	47284300	9680	9680	9680	9680	0
217	20230824	152300	47284300	9680	9680	9680	9680	0
218	20230824	152200	47284300	9680	9680	9680	9680	0
219	20230824	152100	47284300	9680	9680	9680	9680	0
220	20230824	152000	47284300	9680	9680	9680	9680	0
221	20230824	151900	47284300	9680	9640	9680	9640	31
222	20230824	151800	46985260	9680	9680	9680	9680	24
223	20230824	151700	46752940	9680	9680	9680	9680	10
224	20230824	151600	46656140	9680	9680	9680	9680	31
225	20230824	151500	46356060	9680	9680	9680	9680	7
226	20230824	151400	46288300	9630	9630	9630	9630	100
227	20230824	151300	45325300	9630	9640	9640	9630	31
228	20230824	151200	45026650	9680	9680	9680	9680	1
229	20230824	151100	45016970	9680	9680	9680	9680	0
230	20230824	151000	45016970	9680	9680	9680	9680	0
231	20230824	150900	45016970	9680	9680	9680	9680	0
232	20230824	150800	45016970	9680	9680	9680	9680	35
233	20230824	150700	44678170	9680	9680	9680	9680	0
234	20230824	150600	44678170	9680	9680	9680	9680	0
235	20230824	150500	44678170	9680	9680	9680	9680	39
236	20230824	150400	44300650	9680	9680	9680	9680	0
237	20230824	150300	44300650	9680	9680	9680	9680	0
238	20230824	150200	44300650	9680	9680	9680	9680	0
239	20230824	150100	44300650	9680	9680	9680	9680	0
240	20230824	150000	44300650	9680	9630	9680	9630	39
241	20230824	145900	43923330	9640	9640	9640	9640	2
242	20230824	145800	43904050	9650	9650	9650	9650	2
243	20230824	145700	43884750	9650	9650	9650	9650	0
244	20230824	145600	43884750	9650	9650	9650	9650	2
245	20230824	145500	43865450	9680	9680	9680	9680	45
246	20230824	145400	43429850	9680	9680	9680	9680	31
247	20230824	145300	43129770	9680	9680	9680	9680	0
248	20230824	145200	43129770	9680	9680	9680	9680	0
249	20230824	145100	43129770	9680	9680	9680	9680	0
250	20230824	145000	43129770	9680	9680	9680	9680	35
251	20230824	144900	42790970	9680	9680	9680	9680	1
252	20230824	144800	42781290	9630	9630	9630	9630	0
253	20230824	144700	42781290	9630	9650	9650	9630	42
254	20230824	144600	42376770	9680	9680	9680	9680	0
255	20230824	144500	42376770	9680	9670	9680	9670	35
256	20230824	144400	42038120	9670	9670	9670	9670	1
257	20230824	144300	42028450	9670	9670	9670	9670	0
258	20230824	144200	42028450	9670	9670	9670	9670	1
259	20230824	144100	42018780	9670	9670	9670	9670	0
260	20230824	144000	42018780	9670	9670	9670	9670	48
261	20230824	143900	41554620	9670	9670	9670	9670	0
262	20230824	143800	41554620	9670	9670	9670	9670	0
263	20230824	143700	41554620	9670	9670	9670	9670	1
264	20230824	143600	41544950	9670	9670	9670	9670	1
265	20230824	143500	41535280	9630	9630	9630	9630	0
266	20230824	143400	41535280	9630	9630	9630	9630	0
267	20230824	143300	41535280	9630	9630	9670	9630	4
268	20230824	143200	41496720	9680	9680	9680	9680	0
269	20230824	143100	41496720	9680	9680	9680	9680	0
270	20230824	143000	41496720	9680	9680	9680	9680	0
271	20230824	142900	41496720	9680	9660	9680	9660	37
272	20230824	142800	41138600	9660	9660	9660	9660	0
273	20230824	142700	41138600	9660	9660	9660	9660	0
274	20230824	142600	41138600	9660	9660	9660	9660	48
275	20230824	142500	40674920	9630	9630	9630	9630	63
276	20230824	142400	40068230	9640	9640	9640	9640	2
277	20230824	142300	40048950	9630	9630	9630	9630	0
278	20230824	142200	40048950	9630	9630	9630	9630	11
279	20230824	142100	39943020	9640	9640	9640	9640	21
280	20230824	142000	39740580	9660	9640	9660	9640	6
281	20230824	141900	39682660	9640	9640	9640	9640	0
282	20230824	141800	39682660	9640	9640	9640	9640	0
283	20230824	141700	39682660	9640	9660	9660	9640	21
284	20230824	141600	39480200	9660	9660	9660	9660	3
285	20230824	141500	39451220	9680	9680	9680	9680	0
286	20230824	141400	39451220	9680	9680	9680	9680	0
287	20230824	141300	39451220	9680	9680	9680	9680	0
288	20230824	141200	39451220	9680	9630	9680	9630	48
289	20230824	141100	38988680	9630	9630	9630	9630	2
290	20230824	141000	38969420	9630	9630	9630	9630	0
291	20230824	140900	38969420	9630	9630	9630	9630	0
292	20230824	140800	38969420	9630	9630	9630	9630	0
293	20230824	140700	38969420	9630	9630	9630	9630	6
294	20230824	140600	38911640	9640	9640	9640	9640	11
295	20230824	140500	38805600	9650	9650	9650	9650	129
296	20230824	140400	37560750	9650	9650	9650	9650	1
297	20230824	140300	37551100	9690	9690	9690	9690	0
298	20230824	140200	37551100	9690	9690	9690	9690	0
299	20230824	140100	37551100	9690	9670	9690	9670	4
300	20230824	140000	37512400	9670	9670	9680	9670	4
301	20230824	135900	37473700	9690	9690	9690	9690	0
302	20230824	135800	37473700	9690	9680	9690	9680	50
303	20230824	135700	36989220	9690	9690	9690	9690	0
304	20230824	135600	36989220	9690	9690	9690	9690	0
305	20230824	135500	36989220	9690	9690	9690	9690	0
306	20230824	135400	36989220	9690	9690	9690	9690	0
307	20230824	135300	36989220	9690	9690	9690	9690	0
308	20230824	135200	36989220	9690	9690	9690	9690	0
309	20230824	135100	36989220	9690	9690	9690	9690	0
310	20230824	135000	36989220	9690	9690	9690	9690	0
311	20230824	134900	36989220	9690	9690	9690	9690	0
312	20230824	134800	36989220	9690	9690	9690	9690	0
313	20230824	134700	36989220	9690	9690	9690	9690	0
314	20230824	134600	36989220	9690	9690	9690	9690	1
315	20230824	134500	36979530	9700	9700	9700	9700	0
316	20230824	134400	36979530	9700	9680	9700	9680	48
317	20230824	134300	36514550	9680	9680	9680	9680	38
318	20230824	134200	36146710	9660	9660	9660	9660	0
319	20230824	134100	36146710	9660	9660	9660	9660	0
320	20230824	134000	36146710	9660	9660	9660	9660	0
321	20230824	133900	36146710	9660	9660	9660	9660	0
322	20230824	133800	36146710	9660	9660	9660	9660	0
323	20230824	133700	36146710	9660	9660	9660	9660	0
324	20230824	133600	36146710	9660	9660	9660	9660	0
325	20230824	133500	36146710	9660	9670	9670	9660	9
326	20230824	133400	36059700	9680	9680	9680	9680	0
327	20230824	133300	36059700	9680	9680	9680	9680	0
328	20230824	133200	36059700	9680	9680	9680	9680	0
329	20230824	133100	36059700	9680	9680	9680	9680	0
330	20230824	133000	36059700	9680	9680	9680	9680	54
331	20230824	132900	35536980	9680	9680	9680	9680	0
332	20230824	132800	35536980	9680	9680	9680	9680	4
333	20230824	132700	35498260	9660	9660	9660	9660	0
334	20230824	132600	35498260	9660	9660	9660	9660	0
335	20230824	132500	35498260	9660	9660	9660	9660	0
336	20230824	132400	35498260	9660	9660	9660	9660	0
337	20230824	132300	35498260	9660	9660	9660	9660	9
338	20230824	132200	35411320	9670	9670	9670	9670	2
339	20230824	132100	35391980	9670	9670	9670	9670	0
340	20230824	132000	35391980	9670	9670	9670	9670	12
341	20230824	131900	35275940	9680	9680	9680	9680	0
342	20230824	131800	35275940	9680	9680	9680	9680	0
343	20230824	131700	35275940	9680	9680	9680	9680	0
344	20230824	131600	35275940	9680	9690	9700	9680	52
345	20230824	131500	34771780	9690	9690	9690	9690	0
346	20230824	131400	34771780	9690	9690	9690	9690	1
347	20230824	131300	34762090	9690	9690	9690	9690	0
348	20230824	131200	34762090	9690	9690	9690	9690	0
349	20230824	131100	34762090	9690	9690	9690	9690	2
350	20230824	131000	34742710	9670	9670	9670	9670	0
351	20230824	130900	34742710	9670	9670	9670	9670	0
352	20230824	130800	34742710	9670	9690	9690	9670	3
353	20230824	130700	34713660	9700	9700	9700	9700	0
354	20230824	130600	34713660	9700	9700	9700	9700	0
355	20230824	130500	34713660	9700	9700	9700	9700	0
356	20230824	130400	34713660	9700	9700	9700	9700	0
357	20230824	130300	34713660	9700	9700	9700	9700	0
358	20230824	130200	34713660	9700	9700	9700	9700	48
359	20230824	130100	34248060	9700	9700	9700	9700	0
360	20230824	130000	34248060	9700	9700	9700	9700	0
361	20230824	125900	34248060	9700	9700	9700	9700	0
362	20230824	125800	34248060	9700	9660	9700	9660	50
363	20230824	125700	33765020	9700	9690	9700	9690	38
364	20230824	125600	33396450	9670	9670	9670	9670	0
365	20230824	125500	33396450	9670	9670	9670	9670	0
366	20230824	125400	33396450	9670	9670	9670	9670	0
367	20230824	125300	33396450	9670	9680	9680	9670	21
368	20230824	125200	33193250	9690	9690	9690	9690	0
369	20230824	125100	33193250	9690	9690	9690	9690	0
370	20230824	125000	33193250	9690	9690	9690	9690	0
371	20230824	124900	33193250	9690	9690	9690	9690	27
372	20230824	124800	32931620	9700	9700	9700	9700	48
373	20230824	124700	32466020	9700	9700	9700	9700	2
374	20230824	124600	32446620	9700	9700	9700	9700	0
375	20230824	124500	32446620	9700	9700	9700	9700	0
376	20230824	124400	32446620	9700	9700	9700	9700	54
377	20230824	124300	31922820	9700	9700	9700	9700	0
378	20230824	124200	31922820	9700	9700	9700	9700	1
379	20230824	124100	31913120	9700	9700	9700	9700	2
380	20230824	124000	31893720	9700	9700	9700	9700	0
381	20230824	123900	31893720	9700	9700	9700	9700	0
382	20230824	123800	31893720	9700	9700	9700	9700	0
383	20230824	123700	31893720	9700	9700	9700	9700	0
384	20230824	123600	31893720	9700	9700	9700	9700	4
385	20230824	123500	31854920	9700	9700	9700	9700	100
386	20230824	123400	30884920	9700	9690	9700	9690	48
387	20230824	123300	30419450	9690	9690	9690	9690	0
388	20230824	123200	30419450	9690	9690	9690	9690	0
389	20230824	123100	30419450	9690	9690	9690	9690	5
390	20230824	123000	30371000	9680	9680	9680	9680	0
391	20230824	122900	30371000	9680	9680	9680	9680	0
392	20230824	122800	30371000	9680	9680	9680	9680	0
393	20230824	122700	30371000	9680	9680	9680	9680	2
394	20230824	122600	30351640	9690	9690	9690	9690	5
395	20230824	122500	30303190	9700	9700	9700	9700	0
396	20230824	122400	30303190	9700	9700	9700	9700	0
397	20230824	122300	30303190	9700	9700	9700	9700	0
398	20230824	122200	30303190	9700	9700	9700	9700	0
399	20230824	122100	30303190	9700	9700	9700	9700	0
400	20230824	122000	30303190	9700	9680	9700	9680	51
401	20230824	121900	29808960	9680	9680	9680	9680	0
402	20230824	121800	29808960	9680	9680	9680	9680	2
403	20230824	121700	29789600	9680	9680	9680	9680	0
404	20230824	121600	29789600	9680	9680	9680	9680	0
405	20230824	121500	29789600	9680	9680	9680	9680	0
406	20230824	121400	29789600	9680	9680	9680	9680	0
407	20230824	121300	29789600	9680	9680	9680	9680	0
408	20230824	121200	29789600	9680	9680	9680	9680	22
409	20230824	121100	29576640	9690	9690	9690	9690	1
410	20230824	121000	29566950	9700	9700	9700	9700	0
411	20230824	120900	29566950	9700	9700	9700	9700	0
412	20230824	120800	29566950	9700	9700	9700	9700	0
413	20230824	120700	29566950	9700	9700	9700	9700	0
414	20230824	120600	29566950	9700	9690	9700	9690	48
415	20230824	120500	29101550	9700	9700	9700	9700	0
416	20230824	120400	29101550	9700	9700	9700	9700	0
417	20230824	120300	29101550	9700	9700	9700	9700	0
418	20230824	120200	29101550	9700	9700	9700	9700	0
419	20230824	120100	29101550	9700	9700	9700	9700	0
420	20230824	120000	29101550	9700	9700	9700	9700	0
421	20230824	115900	29101550	9700	9700	9700	9700	0
422	20230824	115800	29101550	9700	9700	9700	9700	0
423	20230824	115700	29101550	9700	9700	9700	9700	0
424	20230824	115600	29101550	9700	9700	9700	9700	0
425	20230824	115500	29101550	9700	9700	9700	9700	1
426	20230824	115400	29091850	9700	9700	9700	9700	0
427	20230824	115300	29091850	9700	9700	9700	9700	0
428	20230824	115200	29091850	9700	9700	9700	9700	48
429	20230824	115100	28626250	9660	9660	9660	9660	0
430	20230824	115000	28626250	9660	9660	9660	9660	0
431	20230824	114900	28626250	9660	9660	9660	9660	0
432	20230824	114800	28626250	9660	9660	9660	9660	0
433	20230824	114700	28626250	9660	9660	9660	9660	0
434	20230824	114600	28626250	9660	9660	9660	9660	0
435	20230824	114500	28626250	9660	9660	9660	9660	28
436	20230824	114400	28355770	9660	9660	9660	9660	4
437	20230824	114300	28317130	9600	9600	9600	9600	0
438	20230824	114200	28317130	9600	9600	9600	9600	0
439	20230824	114100	28317130	9600	9600	9600	9600	0
440	20230824	114000	28317130	9600	9600	9600	9600	3
441	20230824	113900	28288330	9660	9660	9660	9660	1
442	20230824	113800	28278670	9660	9650	9660	9650	49
443	20230824	113700	27805420	9650	9650	9650	9650	0
444	20230824	113600	27805420	9650	9650	9650	9650	0
445	20230824	113500	27805420	9650	9650	9650	9650	0
446	20230824	113400	27805420	9650	9650	9650	9650	0
447	20230824	113300	27805420	9650	9650	9650	9650	0
448	20230824	113200	27805420	9650	9650	9650	9650	0
449	20230824	113100	27805420	9650	9650	9650	9650	0
450	20230824	113000	27805420	9650	9650	9650	9650	0
451	20230824	112900	27805420	9650	9650	9650	9650	1
452	20230824	112800	27795770	9550	9550	9550	9550	0
453	20230824	112700	27795770	9550	9550	9550	9550	0
454	20230824	112600	27795770	9550	9640	9640	9550	106
455	20230824	112500	26779120	9660	9660	9660	9660	0
456	20230824	112400	26779120	9660	9650	9660	9650	49
457	20230824	112300	26305960	9650	9650	9650	9650	1
458	20230824	112200	26296310	9650	9650	9650	9650	0
459	20230824	112100	26296310	9650	9650	9650	9650	0
460	20230824	112000	26296310	9650	9650	9650	9650	125
461	20230824	111900	25090060	9650	9650	9650	9650	0
462	20230824	111800	25090060	9650	9650	9650	9650	2
463	20230824	111700	25070760	9650	9650	9650	9650	0
464	20230824	111600	25070760	9650	9650	9650	9650	0
465	20230824	111500	25070760	9650	9650	9650	9650	0
466	20230824	111400	25070760	9650	9640	9650	9640	9
467	20230824	111300	24983920	9650	9650	9650	9650	0
468	20230824	111200	24983920	9650	9650	9650	9650	0
469	20230824	111100	24983920	9650	9650	9650	9650	0
470	20230824	111000	24983920	9650	9650	9650	9650	49
471	20230824	110900	24511070	9650	9650	9650	9650	0
472	20230824	110800	24511070	9650	9650	9650	9650	0
473	20230824	110700	24511070	9650	9650	9650	9650	1
474	20230824	110600	24501420	9630	9630	9630	9630	0
475	20230824	110500	24501420	9630	9630	9630	9630	0
476	20230824	110400	24501420	9630	9630	9630	9630	0
477	20230824	110300	24501420	9630	9630	9630	9630	0
478	20230824	110200	24501420	9630	9630	9630	9630	3
479	20230824	110100	24472530	9630	9630	9630	9630	2
480	20230824	110000	24453270	9630	9630	9630	9630	0
481	20230824	105900	24453270	9630	9630	9630	9630	31
482	20230824	105800	24154740	9620	9620	9620	9620	0
483	20230824	105700	24154740	9620	9620	9620	9620	0
484	20230824	105600	24154740	9620	9630	9630	9610	51
485	20230824	105500	23663640	9630	9630	9630	9630	0
486	20230824	105400	23663640	9630	9630	9630	9630	0
487	20230824	105300	23663640	9630	9630	9630	9630	0
488	20230824	105200	23663640	9630	9630	9630	9630	5
489	20230824	105100	23615490	9630	9630	9630	9630	1
490	20230824	105000	23605860	9630	9630	9630	9630	0
491	20230824	104900	23605860	9630	9630	9630	9630	0
492	20230824	104800	23605860	9630	9630	9630	9630	0
493	20230824	104700	23605860	9630	9630	9630	9630	0
494	20230824	104600	23605860	9630	9630	9630	9630	0
495	20230824	104500	23605860	9630	9630	9630	9630	0
496	20230824	104400	23605860	9630	9630	9630	9630	0
497	20230824	104300	23605860	9630	9630	9630	9630	5
498	20230824	104200	23557710	9630	9620	9630	9620	49
499	20230824	104100	23085970	9580	9580	9580	9580	0
500	20230824	104000	23085970	9580	9580	9580	9580	0
501	20230824	103900	23085970	9580	9580	9580	9580	0
502	20230824	103800	23085970	9580	9580	9580	9580	0
503	20230824	103700	23085970	9580	9580	9580	9580	234
504	20230824	103600	20844250	9570	9570	9570	9570	1
505	20230824	103500	20834680	9560	9560	9560	9560	0
506	20230824	103400	20834680	9560	9560	9560	9560	0
507	20230824	103300	20834680	9560	9560	9560	9560	0
508	20230824	103200	20834680	9560	9560	9560	9560	0
509	20230824	103100	20834680	9560	9560	9560	9560	1
510	20230824	103000	20825120	9560	9560	9560	9560	0
511	20230824	102900	20825120	9560	9560	9560	9560	1
512	20230824	102800	20815560	9580	9570	9580	9570	49
513	20230824	102700	20346370	9570	9570	9570	9570	0
514	20230824	102600	20346370	9570	9570	9570	9570	0
515	20230824	102500	20346370	9570	9570	9570	9570	13
516	20230824	102400	20221960	9580	9580	9580	9580	0
517	20230824	102300	20221960	9580	9580	9580	9580	0
518	20230824	102200	20221960	9580	9580	9580	9580	0
519	20230824	102100	20221960	9580	9580	9580	9580	0
520	20230824	102000	20221960	9580	9580	9580	9580	1
521	20230824	101900	20212380	9520	9520	9520	9520	0
522	20230824	101800	20212380	9520	9520	9520	9520	0
523	20230824	101700	20212380	9520	9520	9520	9520	0
524	20230824	101600	20212380	9520	9520	9520	9520	0
525	20230824	101500	20212380	9520	9540	9540	9520	12
526	20230824	101400	20098030	9620	9540	9620	9540	49
527	20230824	101300	19629060	9530	9530	9530	9530	0
528	20230824	101200	19629060	9530	9530	9530	9530	0
529	20230824	101100	19629060	9530	9530	9530	9530	0
530	20230824	101000	19629060	9530	9530	9530	9530	0
531	20230824	100900	19629060	9530	9530	9530	9530	0
532	20230824	100800	19629060	9530	9540	9540	9530	45
533	20230824	100700	19199940	9550	9550	9550	9550	3
534	20230824	100600	19171290	9550	9550	9550	9550	0
535	20230824	100500	19171290	9550	9550	9550	9550	0
536	20230824	100400	19171290	9550	9550	9550	9550	1
537	20230824	100300	19161740	9550	9550	9550	9550	10
538	20230824	100200	19066240	9550	9550	9550	9550	0
539	20230824	100100	19066240	9550	9550	9550	9550	4
540	20230824	100000	19028040	9550	9550	9550	9550	0
541	20230824	095900	19028040	9550	9550	9550	9550	10
542	20230824	095800	18932540	9550	9550	9550	9550	10
543	20230824	095700	18837040	9550	9550	9550	9550	0
544	20230824	095600	18837040	9550	9550	9550	9550	3
545	20230824	095500	18808390	9550	9550	9550	9550	5
546	20230824	095400	18760640	9590	9590	9590	9590	0
547	20230824	095300	18760640	9590	9590	9590	9590	0
548	20230824	095200	18760640	9590	9590	9590	9590	0
549	20230824	095100	18760640	9590	9590	9590	9590	0
550	20230824	095000	18760640	9590	9590	9590	9590	0
551	20230824	094900	18760640	9590	9590	9590	9590	0
552	20230824	094800	18760640	9590	9590	9590	9590	11
553	20230824	094700	18655150	9590	9590	9590	9590	0
554	20230824	094600	18655150	9590	9590	9590	9590	0
555	20230824	094500	18655150	9590	9590	9590	9590	0
556	20230824	094400	18655150	9590	9590	9590	9590	1
557	20230824	094300	18645560	9590	9590	9590	9590	11
558	20230824	094200	18540070	9590	9590	9590	9590	5
559	20230824	094100	18492120	9590	9590	9590	9590	5
560	20230824	094000	18444170	9590	9590	9590	9590	53
561	20230824	093900	17935900	9620	9620	9620	9620	0
562	20230824	093800	17935900	9620	9620	9620	9620	0
563	20230824	093700	17935900	9620	9490	9620	9490	25
564	20230824	093600	17697900	9490	9490	9490	9490	7
565	20230824	093500	17631470	9490	9490	9490	9490	0
566	20230824	093400	17631470	9490	9490	9490	9490	0
567	20230824	093300	17631470	9490	9490	9490	9490	0
568	20230824	093200	17631470	9490	9490	9490	9490	1
569	20230824	093100	17621980	9490	9490	9490	9490	2
570	20230824	093000	17603000	9470	9470	9470	9470	18
571	20230824	092900	17432540	9490	9490	9490	9490	2
572	20230824	092800	17413560	9520	9520	9520	9520	11
573	20230824	092700	17308840	9520	9520	9520	9520	75
574	20230824	092600	16594840	9520	9520	9520	9520	0
575	20230824	092500	16594840	9520	9520	9520	9520	0
576	20230824	092400	16594840	9520	9520	9520	9520	0
577	20230824	092300	16594840	9520	9520	9520	9520	3
578	20230824	092200	16566280	9520	9520	9520	9520	0
579	20230824	092100	16566280	9520	9520	9520	9520	0
580	20230824	092000	16566280	9520	9520	9520	9520	50
581	20230824	091900	16090280	9520	9520	9520	9520	0
582	20230824	091800	16090280	9520	9520	9520	9520	0
583	20230824	091700	16090280	9520	9450	9520	9430	110
584	20230824	091600	15052400	9500	9510	9530	9500	161
585	20230824	091500	13522470	9540	9540	9540	9540	0
586	20230824	091400	13522470	9540	9540	9540	9540	0
587	20230824	091300	13522470	9540	9540	9540	9540	0
588	20230824	091200	13522470	9540	9540	9540	9540	0
589	20230824	091100	13522470	9540	9530	9540	9530	5
590	20230824	091000	13474780	9540	9540	9540	9540	0
591	20230824	090900	13474780	9540	9540	9540	9540	1
592	20230824	090800	13465240	9500	9500	9500	9500	35
593	20230824	090700	13132740	9550	9550	9550	9550	0
594	20230824	090600	13132740	9550	9550	9550	9550	0
595	20230824	090500	13132740	9550	9550	9550	9550	0
596	20230824	090400	13132740	9550	9550	9550	9550	20
597	20230824	090300	12941740	9600	9600	9600	9600	0
598	20230824	090200	12941740	9600	9600	9600	9600	293
599	20230824	090100	10128940	9610	9610	9610	9610	629
600	20230824	090000	4084250	9610	9610	9610	9610	425