KissMeData/025950/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	190100	53814450	9670	9670	9670	9670	68
3	20230823	190000	53814450	9670	9670	9670	9670	0
4	20230823	185900	53814450	9670	9670	9670	9670	0
5	20230823	185800	53814450	9670	9670	9670	9670	0
6	20230823	185700	53814450	9670	9670	9670	9670	0
7	20230823	185600	53814450	9670	9670	9670	9670	0
8	20230823	185500	53814450	9670	9670	9670	9670	0
9	20230823	185400	53814450	9670	9670	9670	9670	0
10	20230823	185300	53814450	9670	9670	9670	9670	0
11	20230823	185200	53814450	9670	9670	9670	9670	0
12	20230823	185100	53814450	9670	9670	9670	9670	0
13	20230823	185000	53814450	9670	9670	9670	9670	0
14	20230823	184900	53814450	9670	9670	9670	9670	0
15	20230823	184800	53814450	9670	9670	9670	9670	0
16	20230823	184700	53814450	9670	9670	9670	9670	0
17	20230823	184600	53814450	9670	9670	9670	9670	0
18	20230823	184500	53814450	9670	9670	9670	9670	0
19	20230823	184400	53814450	9670	9670	9670	9670	0
20	20230823	184300	53814450	9670	9670	9670	9670	0
21	20230823	184200	53814450	9670	9670	9670	9670	0
22	20230823	184100	53814450	9670	9670	9670	9670	0
23	20230823	184000	53814450	9670	9670	9670	9670	0
24	20230823	183900	53814450	9670	9670	9670	9670	0
25	20230823	183800	53814450	9670	9670	9670	9670	0
26	20230823	183700	53814450	9670	9670	9670	9670	0
27	20230823	183600	53814450	9670	9670	9670	9670	0
28	20230823	183500	53814450	9670	9670	9670	9670	0
29	20230823	183400	53814450	9670	9670	9670	9670	0
30	20230823	183300	53814450	9670	9670	9670	9670	0
31	20230823	183200	53814450	9670	9670	9670	9670	0
32	20230823	183100	53814450	9670	9670	9670	9670	68
33	20230823	183000	53814450	9670	9670	9670	9670	0
34	20230823	182900	53814450	9670	9670	9670	9670	0
35	20230823	182800	53814450	9670	9670	9670	9670	0
36	20230823	182700	53814450	9670	9670	9670	9670	0
37	20230823	182600	53814450	9670	9670	9670	9670	0
38	20230823	182500	53814450	9670	9670	9670	9670	0
39	20230823	182400	53814450	9670	9670	9670	9670	0
40	20230823	182300	53814450	9670	9670	9670	9670	0
41	20230823	182200	53814450	9670	9670	9670	9670	0
42	20230823	182100	53814450	9670	9670	9670	9670	0
43	20230823	182000	53814450	9670	9670	9670	9670	0
44	20230823	181900	53814450	9670	9670	9670	9670	0
45	20230823	181800	53814450	9670	9670	9670	9670	0
46	20230823	181700	53814450	9670	9670	9670	9670	0
47	20230823	181600	53814450	9670	9670	9670	9670	0
48	20230823	181500	53814450	9670	9670	9670	9670	0
49	20230823	181400	53814450	9670	9670	9670	9670	0
50	20230823	181300	53814450	9670	9670	9670	9670	0
51	20230823	181200	53814450	9670	9670	9670	9670	0
52	20230823	181100	53814450	9670	9670	9670	9670	0
53	20230823	181000	53814450	9670	9670	9670	9670	0
54	20230823	180900	53814450	9670	9670	9670	9670	0
55	20230823	180800	53814450	9670	9670	9670	9670	0
56	20230823	180700	53814450	9670	9670	9670	9670	0
57	20230823	180600	53814450	9670	9670	9670	9670	0
58	20230823	180500	53814450	9670	9670	9670	9670	0
59	20230823	180400	53814450	9670	9670	9670	9670	0
60	20230823	180300	53814450	9670	9670	9670	9670	0
61	20230823	180200	53814450	9670	9670	9670	9670	0
62	20230823	180100	53814450	9670	9670	9670	9670	68
63	20230823	180000	53814450	9670	9670	9670	9670	0
64	20230823	175900	53814450	9670	9670	9670	9670	0
65	20230823	175800	53814450	9670	9670	9670	9670	0
66	20230823	175700	53814450	9670	9670	9670	9670	0
67	20230823	175600	53814450	9670	9670	9670	9670	0
68	20230823	175500	53814450	9670	9670	9670	9670	0
69	20230823	175400	53814450	9670	9670	9670	9670	0
70	20230823	175300	53814450	9670	9670	9670	9670	0
71	20230823	175200	53814450	9670	9670	9670	9670	0
72	20230823	175100	53814450	9670	9670	9670	9670	0
73	20230823	175000	53814450	9670	9670	9670	9670	0
74	20230823	174900	53814450	9670	9670	9670	9670	0
75	20230823	174800	53814450	9670	9670	9670	9670	0
76	20230823	174700	53814450	9670	9670	9670	9670	0
77	20230823	174600	53814450	9670	9670	9670	9670	0
78	20230823	174500	53814450	9670	9670	9670	9670	0
79	20230823	174400	53814450	9670	9670	9670	9670	0
80	20230823	174300	53814450	9670	9670	9670	9670	0
81	20230823	174200	53814450	9670	9670	9670	9670	0
82	20230823	174100	53814450	9670	9670	9670	9670	0
83	20230823	174000	53814450	9670	9670	9670	9670	0
84	20230823	173900	53814450	9670	9670	9670	9670	0
85	20230823	173800	53814450	9670	9670	9670	9670	0
86	20230823	173700	53814450	9670	9670	9670	9670	0
87	20230823	173600	53814450	9670	9670	9670	9670	0
88	20230823	173500	53814450	9670	9670	9670	9670	0
89	20230823	173400	53814450	9670	9670	9670	9670	0
90	20230823	173300	53814450	9670	9670	9670	9670	0
91	20230823	173200	53814450	9670	9670	9670	9670	0
92	20230823	173100	53814450	9670	9670	9670	9670	68
93	20230823	173000	53814450	9670	9670	9670	9670	0
94	20230823	172900	53814450	9670	9670	9670	9670	0
95	20230823	172800	53814450	9670	9670	9670	9670	0
96	20230823	172700	53814450	9670	9670	9670	9670	0
97	20230823	172600	53814450	9670	9670	9670	9670	0
98	20230823	172500	53814450	9670	9670	9670	9670	0
99	20230823	172400	53814450	9670	9670	9670	9670	0
100	20230823	172300	53814450	9670	9670	9670	9670	0
101	20230823	172200	53814450	9670	9670	9670	9670	0
102	20230823	172100	53814450	9670	9670	9670	9670	0
103	20230823	172000	53814450	9670	9670	9670	9670	0
104	20230823	171900	53814450	9670	9670	9670	9670	0
105	20230823	171800	53814450	9670	9670	9670	9670	0
106	20230823	171700	53814450	9670	9670	9670	9670	0
107	20230823	171600	53814450	9670	9670	9670	9670	0
108	20230823	171500	53814450	9670	9670	9670	9670	0
109	20230823	171400	53814450	9670	9670	9670	9670	0
110	20230823	171300	53814450	9670	9670	9670	9670	0
111	20230823	171200	53814450	9670	9670	9670	9670	0
112	20230823	171100	53814450	9670	9670	9670	9670	0
113	20230823	171000	53814450	9670	9670	9670	9670	0
114	20230823	170900	53814450	9670	9670	9670	9670	0
115	20230823	170800	53814450	9670	9670	9670	9670	0
116	20230823	170700	53814450	9670	9670	9670	9670	0
117	20230823	170600	53814450	9670	9670	9670	9670	0
118	20230823	170500	53814450	9670	9670	9670	9670	0
119	20230823	170400	53814450	9670	9670	9670	9670	0
120	20230823	170300	53814450	9670	9670	9670	9670	0
121	20230823	170200	53814450	9670	9670	9670	9670	0
122	20230823	170100	53814450	9670	9670	9670	9670	68
123	20230823	170000	53814450	9670	9670	9670	9670	0
124	20230823	165900	53814450	9670	9670	9670	9670	0
125	20230823	165800	53814450	9670	9670	9670	9670	0
126	20230823	165700	53814450	9670	9670	9670	9670	0
127	20230823	165600	53814450	9670	9670	9670	9670	0
128	20230823	165500	53814450	9670	9670	9670	9670	0
129	20230823	165400	53814450	9670	9670	9670	9670	0
130	20230823	165300	53814450	9670	9670	9670	9670	0
131	20230823	165200	53814450	9670	9670	9670	9670	0
132	20230823	165100	53814450	9670	9670	9670	9670	0
133	20230823	165000	53814450	9670	9670	9670	9670	0
134	20230823	164900	53814450	9670	9670	9670	9670	0
135	20230823	164800	53814450	9670	9670	9670	9670	0
136	20230823	164700	53814450	9670	9670	9670	9670	0
137	20230823	164600	53814450	9670	9670	9670	9670	0
138	20230823	164500	53814450	9670	9670	9670	9670	0
139	20230823	164400	53814450	9670	9670	9670	9670	0
140	20230823	164300	53814450	9670	9670	9670	9670	0
141	20230823	164200	53814450	9670	9670	9670	9670	0
142	20230823	164100	53814450	9670	9670	9670	9670	0
143	20230823	164000	53814450	9670	9670	9670	9670	0
144	20230823	163900	53814450	9670	9670	9670	9670	0
145	20230823	163800	53814450	9670	9670	9670	9670	0
146	20230823	163700	53814450	9670	9670	9670	9670	0
147	20230823	163600	53814450	9670	9670	9670	9670	0
148	20230823	163500	53814450	9670	9670	9670	9670	0
149	20230823	163400	53814450	9670	9670	9670	9670	0
150	20230823	163300	53814450	9670	9670	9670	9670	0
151	20230823	163200	53814450	9670	9670	9670	9670	0
152	20230823	163100	53814450	9670	9670	9670	9670	68
153	20230823	163000	53814450	9670	9670	9670	9670	0
154	20230823	162900	53814450	9670	9670	9670	9670	0
155	20230823	162800	53814450	9670	9670	9670	9670	0
156	20230823	162700	53814450	9670	9670	9670	9670	0
157	20230823	162600	53814450	9670	9670	9670	9670	0
158	20230823	162500	53814450	9670	9670	9670	9670	0
159	20230823	162400	53814450	9670	9670	9670	9670	0
160	20230823	162300	53814450	9670	9670	9670	9670	0
161	20230823	162200	53814450	9670	9670	9670	9670	0
162	20230823	162100	53814450	9670	9670	9670	9670	0
163	20230823	162000	53814450	9670	9670	9670	9670	0
164	20230823	161900	53814450	9670	9670	9670	9670	0
165	20230823	161800	53814450	9670	9670	9670	9670	0
166	20230823	161700	53814450	9670	9670	9670	9670	0
167	20230823	161600	53814450	9670	9670	9670	9670	0
168	20230823	161500	53814450	9670	9670	9670	9670	0
169	20230823	161400	53814450	9670	9670	9670	9670	0
170	20230823	161300	53814450	9670	9670	9670	9670	0
171	20230823	161200	53814450	9670	9670	9670	9670	0
172	20230823	161100	53814450	9670	9670	9670	9670	0
173	20230823	161000	53814450	9670	9670	9670	9670	0
174	20230823	160900	53814450	9670	9670	9670	9670	0
175	20230823	160800	53814450	9670	9670	9670	9670	0
176	20230823	160700	53814450	9670	9670	9670	9670	0
177	20230823	160600	53814450	9670	9670	9670	9670	0
178	20230823	160500	53814450	9670	9670	9670	9670	0
179	20230823	160400	53814450	9670	9670	9670	9670	0
180	20230823	160300	53814450	9670	9670	9670	9670	0
181	20230823	160200	53814450	9670	9670	9670	9670	0
182	20230823	160100	53814450	9670	9670	9670	9670	68
183	20230823	160000	53814450	9670	9670	9670	9670	0
184	20230823	155900	53814450	9670	9670	9670	9670	0
185	20230823	155800	53814450	9670	9670	9670	9670	0
186	20230823	155700	53814450	9670	9670	9670	9670	0
187	20230823	155600	53814450	9670	9670	9670	9670	0
188	20230823	155500	53814450	9670	9670	9670	9670	0
189	20230823	155400	53814450	9670	9670	9670	9670	0
190	20230823	155300	53814450	9670	9670	9670	9670	0
191	20230823	155200	53814450	9670	9670	9670	9670	0
192	20230823	155100	53814450	9670	9670	9670	9670	0
193	20230823	155000	53814450	9670	9670	9670	9670	0
194	20230823	154900	53814450	9670	9670	9670	9670	0
195	20230823	154800	53814450	9670	9670	9670	9670	0
196	20230823	154700	53814450	9670	9670	9670	9670	0
197	20230823	154600	53814450	9670	9670	9670	9670	0
198	20230823	154500	53814450	9670	9670	9670	9670	0
199	20230823	154400	53814450	9670	9670	9670	9670	0
200	20230823	154300	53814450	9670	9670	9670	9670	0
201	20230823	154200	53814450	9670	9670	9670	9670	0
202	20230823	154100	53814450	9670	9670	9670	9670	0
203	20230823	154000	53814450	9670	9670	9670	9670	0
204	20230823	153900	53814450	9670	9670	9670	9670	0
205	20230823	153800	53814450	9670	9670	9670	9670	0
206	20230823	153700	53814450	9670	9670	9670	9670	0
207	20230823	153600	53814450	9670	9670	9670	9670	0
208	20230823	153500	53814450	9670	9670	9670	9670	0
209	20230823	153400	53814450	9670	9670	9670	9670	0
210	20230823	153300	53814450	9670	9670	9670	9670	0
211	20230823	153200	53814450	9670	9670	9670	9670	0
212	20230823	153100	53814450	9670	9670	9670	9670	68
213	20230823	153000	53814450	9670	9670	9670	9670	68
214	20230823	152900	53156890	9680	9680	9680	9680	0
215	20230823	152800	53156890	9680	9680	9680	9680	0
216	20230823	152700	53156890	9680	9680	9680	9680	0
217	20230823	152600	53156890	9680	9680	9680	9680	0
218	20230823	152500	53156890	9680	9680	9680	9680	0
219	20230823	152400	53156890	9680	9680	9680	9680	0
220	20230823	152300	53156890	9680	9680	9680	9680	0
221	20230823	152200	53156890	9680	9680	9680	9680	0
222	20230823	152100	53156890	9680	9680	9680	9680	0
223	20230823	152000	53156890	9680	9680	9680	9680	0
224	20230823	151900	53156890	9680	9670	9680	9670	112
225	20230823	151800	52073530	9670	9670	9670	9670	0
226	20230823	151700	52073530	9670	9670	9670	9670	0
227	20230823	151600	52073530	9670	9670	9670	9670	0
228	20230823	151500	52073530	9670	9650	9670	9650	49
229	20230823	151400	51600500	9650	9650	9650	9650	0
230	20230823	151300	51600500	9650	9650	9650	9650	0
231	20230823	151200	51600500	9650	9650	9650	9650	0
232	20230823	151100	51600500	9650	9650	9650	9650	0
233	20230823	151000	51600500	9650	9650	9650	9650	0
234	20230823	150900	51600500	9650	9640	9650	9640	37
235	20230823	150800	51243780	9640	9640	9640	9640	0
236	20230823	150700	51243780	9640	9640	9640	9640	0
237	20230823	150600	51243780	9640	9620	9640	9620	300
238	20230823	150500	48352180	9640	9640	9640	9640	0
239	20230823	150400	48352180	9640	9640	9640	9640	0
240	20230823	150300	48352180	9640	9640	9640	9640	0
241	20230823	150200	48352180	9640	9640	9640	9640	0
242	20230823	150100	48352180	9640	9640	9640	9640	0
243	20230823	150000	48352180	9640	9640	9640	9640	0
244	20230823	145900	48352180	9640	9640	9640	9640	0
245	20230823	145800	48352180	9640	9640	9640	9640	0
246	20230823	145700	48352180	9640	9630	9640	9590	107
247	20230823	145600	47325480	9650	9650	9650	9650	0
248	20230823	145500	47325480	9650	9650	9650	9650	0
249	20230823	145400	47325480	9650	9650	9650	9650	0
250	20230823	145300	47325480	9650	9650	9650	9650	0
251	20230823	145200	47325480	9650	9650	9650	9650	0
252	20230823	145100	47325480	9650	9650	9650	9650	3
253	20230823	145000	47296530	9640	9640	9640	9640	60
254	20230823	144900	46718130	9640	9640	9640	9640	0
255	20230823	144800	46718130	9640	9630	9640	9630	11
256	20230823	144700	46612120	9640	9640	9640	9640	0
257	20230823	144600	46612120	9640	9640	9640	9640	0
258	20230823	144500	46612120	9640	9640	9640	9640	0
259	20230823	144400	46612120	9640	9640	9640	9640	0
260	20230823	144300	46612120	9640	9640	9640	9640	0
261	20230823	144200	46612120	9640	9640	9640	9640	0
262	20230823	144100	46612120	9640	9640	9640	9640	0
263	20230823	144000	46612120	9640	9640	9640	9640	0
264	20230823	143900	46612120	9640	9640	9640	9640	0
265	20230823	143800	46612120	9640	9640	9640	9640	0
266	20230823	143700	46612120	9640	9640	9640	9640	0
267	20230823	143600	46612120	9640	9640	9640	9640	0
268	20230823	143500	46612120	9640	9640	9640	9640	0
269	20230823	143400	46612120	9640	9630	9640	9630	3
270	20230823	143300	46583210	9640	9640	9640	9640	0
271	20230823	143200	46583210	9640	9640	9640	9640	10
272	20230823	143100	46486810	9640	9640	9640	9640	0
273	20230823	143000	46486810	9640	9640	9640	9640	6
274	20230823	142900	46428970	9640	9640	9640	9640	2
275	20230823	142800	46409690	9640	9640	9640	9640	0
276	20230823	142700	46409690	9640	9640	9640	9640	0
277	20230823	142600	46409690	9640	9640	9640	9640	2
278	20230823	142500	46390410	9630	9630	9630	9630	35
279	20230823	142400	46053360	9630	9630	9630	9630	0
280	20230823	142300	46053360	9630	9630	9630	9630	4
281	20230823	142200	46014840	9630	9630	9630	9630	0
282	20230823	142100	46014840	9630	9630	9630	9630	0
283	20230823	142000	46014840	9630	9630	9630	9630	4
284	20230823	141900	45976320	9630	9630	9630	9630	4
285	20230823	141800	45937800	9630	9630	9630	9630	4
286	20230823	141700	45899280	9630	9630	9630	9630	6
287	20230823	141600	45841500	9630	9630	9630	9630	0
288	20230823	141500	45841500	9630	9620	9630	9620	8
289	20230823	141400	45764500	9610	9610	9610	9610	27
290	20230823	141300	45505030	9580	9580	9580	9580	29
291	20230823	141200	45227210	9580	9630	9630	9580	194
292	20230823	141100	43364190	9640	9640	9640	9640	0
293	20230823	141000	43364190	9640	9640	9640	9640	0
294	20230823	140900	43364190	9640	9640	9640	9640	0
295	20230823	140800	43364190	9640	9640	9640	9640	0
296	20230823	140700	43364190	9640	9640	9640	9640	0
297	20230823	140600	43364190	9640	9640	9640	9640	10
298	20230823	140500	43267790	9640	9640	9640	9640	5
299	20230823	140400	43219590	9640	9640	9640	9640	0
300	20230823	140300	43219590	9640	9640	9640	9640	0
301	20230823	140200	43219590	9640	9640	9640	9640	10
302	20230823	140100	43123190	9640	9640	9640	9640	0
303	20230823	140000	43123190	9640	9640	9640	9640	0
304	20230823	135900	43123190	9640	9640	9640	9640	0
305	20230823	135800	43123190	9640	9640	9640	9640	0
306	20230823	135700	43123190	9640	9640	9640	9640	0
307	20230823	135600	43123190	9640	9640	9640	9640	0
308	20230823	135500	43123190	9640	9640	9640	9640	0
309	20230823	135400	43123190	9640	9640	9640	9640	0
310	20230823	135300	43123190	9640	9640	9640	9640	0
311	20230823	135200	43123190	9640	9640	9640	9640	0
312	20230823	135100	43123190	9640	9640	9640	9640	0
313	20230823	135000	43123190	9640	9640	9640	9640	0
314	20230823	134900	43123190	9640	9640	9640	9640	0
315	20230823	134800	43123190	9640	9640	9640	9640	0
316	20230823	134700	43123190	9640	9640	9640	9640	0
317	20230823	134600	43123190	9640	9640	9640	9640	0
318	20230823	134500	43123190	9640	9640	9640	9640	0
319	20230823	134400	43123190	9640	9640	9640	9640	0
320	20230823	134300	43123190	9640	9640	9640	9640	0
321	20230823	134200	43123190	9640	9640	9640	9640	0
322	20230823	134100	43123190	9640	9640	9640	9640	0
323	20230823	134000	43123190	9640	9640	9640	9640	1
324	20230823	133900	43113550	9620	9620	9620	9620	2
325	20230823	133800	43094310	9650	9650	9650	9650	0
326	20230823	133700	43094310	9650	9650	9650	9650	100
327	20230823	133600	42129310	9660	9660	9660	9660	0
328	20230823	133500	42129310	9660	9660	9660	9660	18
329	20230823	133400	41955430	9660	9660	9660	9660	0
330	20230823	133300	41955430	9660	9640	9660	9620	32
331	20230823	133200	41647330	9620	9610	9620	9610	53
332	20230823	133100	41137480	9560	9560	9560	9560	0
333	20230823	133000	41137480	9560	9560	9560	9560	0
334	20230823	132900	41137480	9560	9560	9560	9560	0
335	20230823	132800	41137480	9560	9560	9560	9560	0
336	20230823	132700	41137480	9560	9560	9560	9560	0
337	20230823	132600	41137480	9560	9560	9560	9560	0
338	20230823	132500	41137480	9560	9560	9560	9560	0
339	20230823	132400	41137480	9560	9560	9560	9560	0
340	20230823	132300	41137480	9560	9560	9560	9560	0
341	20230823	132200	41137480	9560	9600	9600	9560	120
342	20230823	132100	39989370	9620	9620	9620	9620	0
343	20230823	132000	39989370	9620	9620	9620	9620	0
344	20230823	131900	39989370	9620	9620	9620	9620	0
345	20230823	131800	39989370	9620	9620	9620	9620	0
346	20230823	131700	39989370	9620	9620	9620	9620	1
347	20230823	131600	39979750	9630	9630	9630	9630	0
348	20230823	131500	39979750	9630	9630	9630	9630	0
349	20230823	131400	39979750	9630	9630	9630	9630	0
350	20230823	131300	39979750	9630	9630	9630	9630	0
351	20230823	131200	39979750	9630	9630	9630	9630	0
352	20230823	131100	39979750	9630	9630	9630	9630	29
353	20230823	131000	39700480	9650	9650	9650	9650	0
354	20230823	130900	39700480	9650	9650	9650	9650	1
355	20230823	130800	39690830	9650	9650	9650	9650	0
356	20230823	130700	39690830	9650	9590	9650	9590	501
357	20230823	130600	34886180	9660	9660	9660	9660	0
358	20230823	130500	34886180	9660	9660	9660	9660	0
359	20230823	130400	34886180	9660	9630	9660	9630	105
360	20230823	130300	33874880	9630	9630	9630	9630	0
361	20230823	130200	33874880	9630	9630	9630	9630	0
362	20230823	130100	33874880	9630	9630	9630	9630	0
363	20230823	130000	33874880	9630	9630	9630	9630	0
364	20230823	125900	33874880	9630	9630	9630	9630	0
365	20230823	125800	33874880	9630	9630	9630	9630	0
366	20230823	125700	33874880	9630	9630	9630	9630	0
367	20230823	125600	33874880	9630	9630	9630	9630	0
368	20230823	125500	33874880	9630	9630	9630	9630	0
369	20230823	125400	33874880	9630	9590	9630	9590	9
370	20230823	125300	33788490	9590	9630	9630	9590	93
371	20230823	125200	32896420	9610	9610	9610	9610	8
372	20230823	125100	32819540	9630	9630	9630	9630	0
373	20230823	125000	32819540	9630	9630	9630	9630	1
374	20230823	124900	32809910	9640	9630	9640	9630	6
375	20230823	124800	32752110	9610	9610	9610	9610	4
376	20230823	124700	32713670	9640	9620	9640	9620	8
377	20230823	124600	32636630	9670	9670	9670	9670	0
378	20230823	124500	32636630	9670	9630	9670	9630	4
379	20230823	124400	32598010	9630	9640	9670	9630	77
380	20230823	124300	31855380	9640	9640	9640	9640	0
381	20230823	124200	31855380	9640	9630	9640	9630	91
382	20230823	124100	30978950	9630	9630	9630	9630	0
383	20230823	124000	30978950	9630	9630	9630	9630	10
384	20230823	123900	30882650	9630	9630	9630	9630	10
385	20230823	123800	30786350	9640	9640	9640	9640	0
386	20230823	123700	30786350	9640	9640	9640	9640	0
387	20230823	123600	30786350	9640	9640	9640	9640	0
388	20230823	123500	30786350	9640	9640	9640	9640	0
389	20230823	123400	30786350	9640	9640	9640	9640	0
390	20230823	123300	30786350	9640	9640	9640	9640	0
391	20230823	123200	30786350	9640	9640	9640	9640	0
392	20230823	123100	30786350	9640	9640	9640	9640	0
393	20230823	123000	30786350	9640	9640	9640	9640	0
394	20230823	122900	30786350	9640	9640	9640	9640	0
395	20230823	122800	30786350	9640	9640	9640	9640	0
396	20230823	122700	30786350	9640	9640	9640	9640	0
397	20230823	122600	30786350	9640	9640	9640	9640	10
398	20230823	122500	30689950	9670	9670	9670	9670	0
399	20230823	122400	30689950	9670	9670	9670	9670	0
400	20230823	122300	30689950	9670	9670	9670	9670	0
401	20230823	122200	30689950	9670	9670	9670	9670	0
402	20230823	122100	30689950	9670	9670	9670	9670	0
403	20230823	122000	30689950	9670	9670	9670	9670	0
404	20230823	121900	30689950	9670	9670	9670	9670	0
405	20230823	121800	30689950	9670	9670	9670	9670	0
406	20230823	121700	30689950	9670	9670	9670	9670	0
407	20230823	121600	30689950	9670	9670	9670	9670	0
408	20230823	121500	30689950	9670	9660	9670	9660	14
409	20230823	121400	30554690	9660	9660	9660	9660	3
410	20230823	121300	30525710	9650	9650	9650	9650	588
411	20230823	121200	24851510	9660	9660	9660	9660	0
412	20230823	121100	24851510	9660	9660	9660	9660	0
413	20230823	121000	24851510	9660	9660	9660	9660	0
414	20230823	120900	24851510	9660	9660	9660	9660	2
415	20230823	120800	24832190	9650	9650	9650	9650	233
416	20230823	120700	22583740	9660	9660	9660	9660	0
417	20230823	120600	22583740	9660	9660	9660	9660	1
418	20230823	120500	22574080	9670	9670	9670	9670	0
419	20230823	120400	22574080	9670	9670	9670	9670	0
420	20230823	120300	22574080	9670	9670	9670	9670	0
421	20230823	120200	22574080	9670	9670	9670	9670	0
422	20230823	120100	22574080	9670	9670	9670	9670	0
423	20230823	120000	22574080	9670	9670	9670	9670	0
424	20230823	115900	22574080	9670	9670	9670	9670	0
425	20230823	115800	22574080	9670	9660	9670	9660	9
426	20230823	115700	22487120	9650	9640	9650	9640	21
427	20230823	115600	22284620	9580	9580	9580	9580	0
428	20230823	115500	22284620	9580	9600	9600	9580	20
429	20230823	115400	22092660	9680	9680	9680	9680	0
430	20230823	115300	22092660	9680	9680	9680	9680	0
431	20230823	115200	22092660	9680	9680	9680	9680	0
432	20230823	115100	22092660	9680	9680	9680	9680	0
433	20230823	115000	22092660	9680	9680	9680	9680	0
434	20230823	114900	22092660	9680	9680	9680	9680	0
435	20230823	114800	22092660	9680	9680	9680	9680	0
436	20230823	114700	22092660	9680	9680	9680	9680	1
437	20230823	114600	22082980	9660	9660	9660	9660	7
438	20230823	114500	22015360	9570	9570	9570	9570	0
439	20230823	114400	22015360	9570	9570	9570	9570	0
440	20230823	114300	22015360	9570	9570	9570	9570	0
441	20230823	114200	22015360	9570	9570	9570	9570	0
442	20230823	114100	22015360	9570	9570	9570	9570	0
443	20230823	114000	22015360	9570	9570	9570	9570	0
444	20230823	113900	22015360	9570	9640	9640	9570	103
445	20230823	113800	21027080	9680	9680	9680	9680	5
446	20230823	113700	20978680	9680	9680	9680	9680	0
447	20230823	113600	20978680	9680	9680	9680	9680	0
448	20230823	113500	20978680	9680	9680	9680	9680	0
449	20230823	113400	20978680	9680	9680	9680	9680	0
450	20230823	113300	20978680	9680	9680	9680	9680	0
451	20230823	113200	20978680	9680	9680	9680	9680	0
452	20230823	113100	20978680	9680	9680	9680	9680	0
453	20230823	113000	20978680	9680	9680	9680	9680	0
454	20230823	112900	20978680	9680	9680	9680	9680	0
455	20230823	112800	20978680	9680	9680	9680	9680	0
456	20230823	112700	20978680	9680	9680	9680	9680	0
457	20230823	112600	20978680	9680	9680	9680	9680	0
458	20230823	112500	20978680	9680	9680	9680	9680	0
459	20230823	112400	20978680	9680	9680	9680	9680	2
460	20230823	112300	20959320	9670	9670	9670	9670	89
461	20230823	112200	20098690	9670	9670	9670	9670	0
462	20230823	112100	20098690	9670	9670	9670	9670	220
463	20230823	112000	17971290	9670	9670	9670	9670	191
464	20230823	111900	16124320	9670	9670	9670	9670	0
465	20230823	111800	16124320	9670	9670	9670	9670	0
466	20230823	111700	16124320	9670	9670	9670	9670	0
467	20230823	111600	16124320	9670	9670	9670	9670	0
468	20230823	111500	16124320	9670	9670	9670	9670	0
469	20230823	111400	16124320	9670	9670	9670	9670	0
470	20230823	111300	16124320	9670	9670	9670	9670	0
471	20230823	111200	16124320	9670	9670	9670	9670	0
472	20230823	111100	16124320	9670	9670	9670	9670	10
473	20230823	111000	16027620	9660	9660	9660	9660	0
474	20230823	110900	16027620	9660	9660	9660	9660	2
475	20230823	110800	16008300	9670	9670	9670	9670	10
476	20230823	110700	15911600	9670	9670	9670	9670	10
477	20230823	110600	15814900	9670	9670	9670	9670	0
478	20230823	110500	15814900	9670	9670	9670	9670	0
479	20230823	110400	15814900	9670	9640	9670	9640	4
480	20230823	110300	15776280	9650	9650	9650	9650	3
481	20230823	110200	15747330	9640	9640	9640	9640	0
482	20230823	110100	15747330	9640	9640	9640	9640	0
483	20230823	110000	15747330	9640	9640	9640	9640	7
484	20230823	105900	15679850	9670	9670	9670	9670	0
485	20230823	105800	15679850	9670	9670	9670	9670	0
486	20230823	105700	15679850	9670	9650	9670	9650	10
487	20230823	105600	15583250	9660	9670	9670	9660	7
488	20230823	105500	15515620	9690	9690	9690	9690	0
489	20230823	105400	15515620	9690	9690	9690	9690	0
490	20230823	105300	15515620	9690	9690	9690	9690	0
491	20230823	105200	15515620	9690	9690	9690	9690	0
492	20230823	105100	15515620	9690	9690	9690	9690	1
493	20230823	105000	15505930	9690	9690	9690	9690	0
494	20230823	104900	15505930	9690	9690	9690	9690	0
495	20230823	104800	15505930	9690	9690	9690	9690	0
496	20230823	104700	15505930	9690	9690	9690	9690	0
497	20230823	104600	15505930	9690	9690	9690	9690	0
498	20230823	104500	15505930	9690	9690	9690	9690	0
499	20230823	104400	15505930	9690	9690	9690	9690	0
500	20230823	104300	15505930	9690	9690	9690	9690	0
501	20230823	104200	15505930	9690	9690	9690	9690	0
502	20230823	104100	15505930	9690	9690	9690	9690	0
503	20230823	104000	15505930	9690	9690	9690	9690	0
504	20230823	103900	15505930	9690	9690	9690	9690	0
505	20230823	103800	15505930	9690	9690	9690	9690	1
506	20230823	103700	15496240	9670	9670	9670	9670	5
507	20230823	103600	15447890	9690	9690	9690	9690	1
508	20230823	103500	15438200	9680	9680	9680	9680	0
509	20230823	103400	15438200	9680	9680	9680	9680	0
510	20230823	103300	15438200	9680	9680	9680	9680	0
511	20230823	103200	15438200	9680	9680	9680	9680	0
512	20230823	103100	15438200	9680	9680	9680	9680	0
513	20230823	103000	15438200	9680	9680	9680	9680	0
514	20230823	102900	15438200	9680	9680	9680	9680	0
515	20230823	102800	15438200	9680	9680	9680	9680	0
516	20230823	102700	15438200	9680	9680	9680	9680	0
517	20230823	102600	15438200	9680	9680	9680	9680	71
518	20230823	102500	14750920	9680	9680	9680	9680	109
519	20230823	102400	13695800	9680	9680	9680	9680	0
520	20230823	102300	13695800	9680	9680	9680	9680	0
521	20230823	102200	13695800	9680	9640	9680	9640	166
522	20230823	102100	12095340	9640	9640	9640	9640	0
523	20230823	102000	12095340	9640	9640	9640	9640	0
524	20230823	101900	12095340	9640	9640	9640	9640	10
525	20230823	101800	11998940	9630	9620	9640	9620	24
526	20230823	101700	11767820	9630	9630	9630	9620	27
527	20230823	101600	11507950	9600	9600	9600	9600	206
528	20230823	101500	9530350	9600	9600	9600	9600	10
529	20230823	101400	9434350	9600	9600	9600	9600	0
530	20230823	101300	9434350	9600	9600	9600	9600	0
531	20230823	101200	9434350	9600	9600	9600	9600	0
532	20230823	101100	9434350	9600	9600	9600	9600	0
533	20230823	101000	9434350	9600	9600	9600	9600	0
534	20230823	100900	9434350	9600	9600	9600	9600	0
535	20230823	100800	9434350	9600	9600	9600	9600	0
536	20230823	100700	9434350	9600	9600	9600	9600	0
537	20230823	100600	9434350	9600	9600	9600	9600	0
538	20230823	100500	9434350	9600	9600	9600	9600	2
539	20230823	100400	9415150	9600	9600	9600	9600	0
540	20230823	100300	9415150	9600	9600	9600	9600	0
541	20230823	100200	9415150	9600	9600	9600	9600	0
542	20230823	100100	9415150	9600	9580	9600	9580	4
543	20230823	100000	9376790	9550	9550	9550	9550	0
544	20230823	095900	9376790	9550	9550	9550	9550	0
545	20230823	095800	9376790	9550	9560	9560	9550	7
546	20230823	095700	9309910	9550	9600	9600	9550	35
547	20230823	095600	8974690	9600	9580	9600	9580	12
548	20230823	095500	8859630	9580	9610	9610	9580	67
549	20230823	095400	8216430	9680	9680	9680	9680	0
550	20230823	095300	8216430	9680	9680	9680	9680	0
551	20230823	095200	8216430	9680	9680	9680	9680	0
552	20230823	095100	8216430	9680	9680	9680	9680	0
553	20230823	095000	8216430	9680	9680	9680	9680	0
554	20230823	094900	8216430	9680	9680	9680	9680	0
555	20230823	094800	8216430	9680	9680	9680	9680	0
556	20230823	094700	8216430	9680	9680	9680	9680	0
557	20230823	094600	8216430	9680	9680	9680	9680	0
558	20230823	094500	8216430	9680	9680	9680	9680	0
559	20230823	094400	8216430	9680	9680	9680	9680	0
560	20230823	094300	8216430	9680	9680	9680	9680	0
561	20230823	094200	8216430	9680	9680	9680	9680	0
562	20230823	094100	8216430	9680	9680	9680	9680	0
563	20230823	094000	8216430	9680	9680	9680	9680	0
564	20230823	093900	8216430	9680	9680	9680	9680	0
565	20230823	093800	8216430	9680	9680	9680	9680	0
566	20230823	093700	8216430	9680	9680	9680	9680	0
567	20230823	093600	8216430	9680	9680	9680	9680	0
568	20230823	093500	8216430	9680	9680	9680	9680	2
569	20230823	093400	8197070	9670	9670	9670	9670	0
570	20230823	093300	8197070	9670	9630	9670	9630	4
571	20230823	093200	8158480	9650	9650	9650	9650	0
572	20230823	093100	8158480	9650	9650	9650	9650	0
573	20230823	093000	8158480	9650	9650	9650	9650	0
574	20230823	092900	8158480	9650	9640	9650	9640	2
575	20230823	092800	8139190	9690	9690	9690	9690	0
576	20230823	092700	8139190	9690	9690	9690	9690	0
577	20230823	092600	8139190	9690	9690	9690	9690	1
578	20230823	092500	8129500	9690	9690	9690	9690	19
579	20230823	092400	7945390	9680	9680	9680	9680	0
580	20230823	092300	7945390	9680	9680	9690	9680	67
581	20230823	092200	7296580	9680	9680	9680	9680	0
582	20230823	092100	7296580	9680	9680	9680	9680	0
583	20230823	092000	7296580	9680	9680	9680	9680	2
584	20230823	091900	7277220	9680	9680	9680	9680	0
585	20230823	091800	7277220	9680	9680	9680	9680	0
586	20230823	091700	7277220	9680	9680	9680	9680	0
587	20230823	091600	7277220	9680	9690	9690	9680	3
588	20230823	091500	7248160	9680	9660	9680	9600	101
589	20230823	091400	6273240	9650	9650	9660	9650	28
590	20230823	091300	6002780	9650	9650	9650	9650	0
591	20230823	091200	6002780	9650	9630	9650	9630	19
592	20230823	091100	5819650	9600	9600	9600	9600	0
593	20230823	091000	5819650	9600	9600	9600	9600	0
594	20230823	090900	5819650	9600	9630	9630	9600	92
595	20230823	090800	4935800	9640	9630	9640	9630	35
596	20230823	090700	4598420	9630	9630	9630	9630	2
597	20230823	090600	4579160	9640	9640	9640	9640	34
598	20230823	090500	4251400	9640	9640	9640	9640	0
599	20230823	090400	4251400	9640	9640	9640	9640	48
600	20230823	090300	3788680	9640	9710	9730	9640	297
601	20230823	090200	921150	9720	9720	9720	9720	0
602	20230823	090100	921150	9720	9720	9720	9680	73
603	20230823	090000	213860	9720	9720	9730	9720	22