KissMeData/004650/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	184000	296825640	9780	9780	9780	9780	192
3	20230823	183900	296825640	9780	9780	9780	9780	0
4	20230823	183800	296825640	9780	9780	9780	9780	0
5	20230823	183700	296825640	9780	9780	9780	9780	0
6	20230823	183600	296825640	9780	9780	9780	9780	0
7	20230823	183500	296825640	9780	9780	9780	9780	0
8	20230823	183400	296825640	9780	9780	9780	9780	0
9	20230823	183300	296825640	9780	9780	9780	9780	0
10	20230823	183200	296825640	9780	9780	9780	9780	0
11	20230823	183100	296825640	9780	9780	9780	9780	0
12	20230823	183000	296825640	9780	9780	9780	9780	0
13	20230823	182900	296825640	9780	9780	9780	9780	0
14	20230823	182800	296825640	9780	9780	9780	9780	0
15	20230823	182700	296825640	9780	9780	9780	9780	0
16	20230823	182600	296825640	9780	9780	9780	9780	0
17	20230823	182500	296825640	9780	9780	9780	9780	0
18	20230823	182400	296825640	9780	9780	9780	9780	0
19	20230823	182300	296825640	9780	9780	9780	9780	0
20	20230823	182200	296825640	9780	9780	9780	9780	0
21	20230823	182100	296825640	9780	9780	9780	9780	0
22	20230823	182000	296825640	9780	9780	9780	9780	0
23	20230823	181900	296825640	9780	9780	9780	9780	0
24	20230823	181800	296825640	9780	9780	9780	9780	0
25	20230823	181700	296825640	9780	9780	9780	9780	0
26	20230823	181600	296825640	9780	9780	9780	9780	0
27	20230823	181500	296825640	9780	9780	9780	9780	0
28	20230823	181400	296825640	9780	9780	9780	9780	0
29	20230823	181300	296825640	9780	9780	9780	9780	0
30	20230823	181200	296825640	9780	9780	9780	9780	0
31	20230823	181100	296825640	9780	9780	9780	9780	0
32	20230823	181000	296825640	9780	9780	9780	9780	192
33	20230823	180900	296825640	9780	9780	9780	9780	0
34	20230823	180800	296825640	9780	9780	9780	9780	0
35	20230823	180700	296825640	9780	9780	9780	9780	0
36	20230823	180600	296825640	9780	9780	9780	9780	0
37	20230823	180500	296825640	9780	9780	9780	9780	0
38	20230823	180400	296825640	9780	9780	9780	9780	0
39	20230823	180300	296825640	9780	9780	9780	9780	0
40	20230823	180200	296825640	9780	9780	9780	9780	0
41	20230823	180100	296825640	9780	9780	9780	9780	0
42	20230823	180000	296825640	9780	9780	9780	9780	0
43	20230823	175900	296825640	9780	9780	9780	9780	0
44	20230823	175800	296825640	9780	9780	9780	9780	0
45	20230823	175700	296825640	9780	9780	9780	9780	0
46	20230823	175600	296825640	9780	9780	9780	9780	0
47	20230823	175500	296825640	9780	9780	9780	9780	0
48	20230823	175400	296825640	9780	9780	9780	9780	0
49	20230823	175300	296825640	9780	9780	9780	9780	0
50	20230823	175200	296825640	9780	9780	9780	9780	0
51	20230823	175100	296825640	9780	9780	9780	9780	0
52	20230823	175000	296825640	9780	9780	9780	9780	0
53	20230823	174900	296825640	9780	9780	9780	9780	0
54	20230823	174800	296825640	9780	9780	9780	9780	0
55	20230823	174700	296825640	9780	9780	9780	9780	0
56	20230823	174600	296825640	9780	9780	9780	9780	0
57	20230823	174500	296825640	9780	9780	9780	9780	0
58	20230823	174400	296825640	9780	9780	9780	9780	0
59	20230823	174300	296825640	9780	9780	9780	9780	0
60	20230823	174200	296825640	9780	9780	9780	9780	0
61	20230823	174100	296825640	9780	9780	9780	9780	0
62	20230823	174000	296825640	9780	9780	9780	9780	192
63	20230823	173900	296825640	9780	9780	9780	9780	0
64	20230823	173800	296825640	9780	9780	9780	9780	0
65	20230823	173700	296825640	9780	9780	9780	9780	0
66	20230823	173600	296825640	9780	9780	9780	9780	0
67	20230823	173500	296825640	9780	9780	9780	9780	0
68	20230823	173400	296825640	9780	9780	9780	9780	0
69	20230823	173300	296825640	9780	9780	9780	9780	0
70	20230823	173200	296825640	9780	9780	9780	9780	0
71	20230823	173100	296825640	9780	9780	9780	9780	0
72	20230823	173000	296825640	9780	9780	9780	9780	0
73	20230823	172900	296825640	9780	9780	9780	9780	0
74	20230823	172800	296825640	9780	9780	9780	9780	0
75	20230823	172700	296825640	9780	9780	9780	9780	0
76	20230823	172600	296825640	9780	9780	9780	9780	0
77	20230823	172500	296825640	9780	9780	9780	9780	0
78	20230823	172400	296825640	9780	9780	9780	9780	0
79	20230823	172300	296825640	9780	9780	9780	9780	0
80	20230823	172200	296825640	9780	9780	9780	9780	0
81	20230823	172100	296825640	9780	9780	9780	9780	0
82	20230823	172000	296825640	9780	9780	9780	9780	0
83	20230823	171900	296825640	9780	9780	9780	9780	0
84	20230823	171800	296825640	9780	9780	9780	9780	0
85	20230823	171700	296825640	9780	9780	9780	9780	0
86	20230823	171600	296825640	9780	9780	9780	9780	0
87	20230823	171500	296825640	9780	9780	9780	9780	0
88	20230823	171400	296825640	9780	9780	9780	9780	0
89	20230823	171300	296825640	9780	9780	9780	9780	0
90	20230823	171200	296825640	9780	9780	9780	9780	0
91	20230823	171100	296825640	9780	9780	9780	9780	0
92	20230823	171000	296825640	9780	9780	9780	9780	192
93	20230823	170900	296825640	9780	9780	9780	9780	0
94	20230823	170800	296825640	9780	9780	9780	9780	0
95	20230823	170700	296825640	9780	9780	9780	9780	0
96	20230823	170600	296825640	9780	9780	9780	9780	0
97	20230823	170500	296825640	9780	9780	9780	9780	0
98	20230823	170400	296825640	9780	9780	9780	9780	0
99	20230823	170300	296825640	9780	9780	9780	9780	0
100	20230823	170200	296825640	9780	9780	9780	9780	0
101	20230823	170100	296825640	9780	9780	9780	9780	0
102	20230823	170000	296825640	9780	9780	9780	9780	0
103	20230823	165900	296825640	9780	9780	9780	9780	0
104	20230823	165800	296825640	9780	9780	9780	9780	0
105	20230823	165700	296825640	9780	9780	9780	9780	0
106	20230823	165600	296825640	9780	9780	9780	9780	0
107	20230823	165500	296825640	9780	9780	9780	9780	0
108	20230823	165400	296825640	9780	9780	9780	9780	0
109	20230823	165300	296825640	9780	9780	9780	9780	0
110	20230823	165200	296825640	9780	9780	9780	9780	0
111	20230823	165100	296825640	9780	9780	9780	9780	0
112	20230823	165000	296825640	9780	9780	9780	9780	0
113	20230823	164900	296825640	9780	9780	9780	9780	0
114	20230823	164800	296825640	9780	9780	9780	9780	0
115	20230823	164700	296825640	9780	9780	9780	9780	0
116	20230823	164600	296825640	9780	9780	9780	9780	0
117	20230823	164500	296825640	9780	9780	9780	9780	0
118	20230823	164400	296825640	9780	9780	9780	9780	0
119	20230823	164300	296825640	9780	9780	9780	9780	0
120	20230823	164200	296825640	9780	9780	9780	9780	0
121	20230823	164100	296825640	9780	9780	9780	9780	0
122	20230823	164000	296825640	9780	9780	9780	9780	192
123	20230823	163900	296825640	9780	9780	9780	9780	0
124	20230823	163800	296825640	9780	9780	9780	9780	0
125	20230823	163700	296825640	9780	9780	9780	9780	0
126	20230823	163600	296825640	9780	9780	9780	9780	0
127	20230823	163500	296825640	9780	9780	9780	9780	0
128	20230823	163400	296825640	9780	9780	9780	9780	0
129	20230823	163300	296825640	9780	9780	9780	9780	0
130	20230823	163200	296825640	9780	9780	9780	9780	0
131	20230823	163100	296825640	9780	9780	9780	9780	0
132	20230823	163000	296825640	9780	9780	9780	9780	0
133	20230823	162900	296825640	9780	9780	9780	9780	0
134	20230823	162800	296825640	9780	9780	9780	9780	0
135	20230823	162700	296825640	9780	9780	9780	9780	0
136	20230823	162600	296825640	9780	9780	9780	9780	0
137	20230823	162500	296825640	9780	9780	9780	9780	0
138	20230823	162400	296825640	9780	9780	9780	9780	0
139	20230823	162300	296825640	9780	9780	9780	9780	0
140	20230823	162200	296825640	9780	9780	9780	9780	0
141	20230823	162100	296825640	9780	9780	9780	9780	0
142	20230823	162000	296825640	9780	9780	9780	9780	0
143	20230823	161900	296825640	9780	9780	9780	9780	0
144	20230823	161800	296825640	9780	9780	9780	9780	0
145	20230823	161700	296825640	9780	9780	9780	9780	0
146	20230823	161600	296825640	9780	9780	9780	9780	0
147	20230823	161500	296825640	9780	9780	9780	9780	0
148	20230823	161400	296825640	9780	9780	9780	9780	0
149	20230823	161300	296825640	9780	9780	9780	9780	0
150	20230823	161200	296825640	9780	9780	9780	9780	0
151	20230823	161100	296825640	9780	9780	9780	9780	0
152	20230823	161000	296825640	9780	9780	9780	9780	192
153	20230823	160900	296825640	9780	9780	9780	9780	0
154	20230823	160800	296825640	9780	9780	9780	9780	0
155	20230823	160700	296825640	9780	9780	9780	9780	0
156	20230823	160600	296825640	9780	9780	9780	9780	0
157	20230823	160500	296825640	9780	9780	9780	9780	0
158	20230823	160400	296825640	9780	9780	9780	9780	0
159	20230823	160300	296825640	9780	9780	9780	9780	0
160	20230823	160200	296825640	9780	9780	9780	9780	0
161	20230823	160100	296825640	9780	9780	9780	9780	0
162	20230823	160000	296825640	9780	9780	9780	9780	0
163	20230823	155900	296825640	9780	9780	9780	9780	0
164	20230823	155800	296825640	9780	9780	9780	9780	0
165	20230823	155700	296825640	9780	9780	9780	9780	0
166	20230823	155600	296825640	9780	9780	9780	9780	0
167	20230823	155500	296825640	9780	9780	9780	9780	0
168	20230823	155400	296825640	9780	9780	9780	9780	0
169	20230823	155300	296825640	9780	9780	9780	9780	0
170	20230823	155200	296825640	9780	9780	9780	9780	0
171	20230823	155100	296825640	9780	9780	9780	9780	0
172	20230823	155000	296825640	9780	9780	9780	9780	0
173	20230823	154900	296825640	9780	9780	9780	9780	0
174	20230823	154800	296825640	9780	9780	9780	9780	0
175	20230823	154700	296825640	9780	9780	9780	9780	0
176	20230823	154600	296825640	9780	9780	9780	9780	0
177	20230823	154500	296825640	9780	9780	9780	9780	0
178	20230823	154400	296825640	9780	9780	9780	9780	0
179	20230823	154300	296825640	9780	9780	9780	9780	0
180	20230823	154200	296825640	9780	9780	9780	9780	0
181	20230823	154100	296825640	9780	9780	9780	9780	0
182	20230823	154000	296825640	9780	9780	9780	9780	192
183	20230823	153900	296825640	9780	9780	9780	9780	0
184	20230823	153800	296825640	9780	9780	9780	9780	0
185	20230823	153700	296825640	9780	9780	9780	9780	0
186	20230823	153600	296825640	9780	9780	9780	9780	0
187	20230823	153500	296825640	9780	9780	9780	9780	0
188	20230823	153400	296825640	9780	9780	9780	9780	0
189	20230823	153300	296825640	9780	9780	9780	9780	0
190	20230823	153200	296825640	9780	9780	9780	9780	0
191	20230823	153100	296825640	9780	9780	9780	9780	0
192	20230823	153000	296825640	9780	9780	9780	9780	192
193	20230823	152900	294947880	9790	9790	9790	9790	0
194	20230823	152800	294947880	9790	9790	9790	9790	0
195	20230823	152700	294947880	9790	9790	9790	9790	0
196	20230823	152600	294947880	9790	9790	9790	9790	0
197	20230823	152500	294947880	9790	9790	9790	9790	0
198	20230823	152400	294947880	9790	9790	9790	9790	0
199	20230823	152300	294947880	9790	9790	9790	9790	0
200	20230823	152200	294947880	9790	9790	9790	9790	0
201	20230823	152100	294947880	9790	9790	9790	9790	0
202	20230823	152000	294947880	9790	9790	9790	9790	0
203	20230823	151900	294947880	9790	9790	9790	9790	0
204	20230823	151800	294947880	9790	9790	9790	9790	0
205	20230823	151700	294947880	9790	9790	9790	9790	0
206	20230823	151600	294947880	9790	9790	9790	9790	0
207	20230823	151500	294947880	9790	9790	9790	9790	0
208	20230823	151400	294947880	9790	9790	9790	9790	7
209	20230823	151300	294879350	9790	9790	9790	9790	5
210	20230823	151200	294830400	9790	9790	9790	9790	0
211	20230823	151100	294830400	9790	9800	9800	9790	111
212	20230823	151000	293743690	9790	9790	9790	9790	0
213	20230823	150900	293743690	9790	9790	9790	9790	0
214	20230823	150800	293743690	9790	9790	9790	9790	50
215	20230823	150700	293254190	9790	9790	9790	9790	0
216	20230823	150600	293254190	9790	9790	9790	9790	0
217	20230823	150500	293254190	9790	9790	9790	9790	0
218	20230823	150400	293254190	9790	9790	9790	9790	0
219	20230823	150300	293254190	9790	9810	9810	9790	112
220	20230823	150200	292157660	9820	9820	9820	9820	0
221	20230823	150100	292157660	9820	9820	9820	9820	0
222	20230823	150000	292157660	9820	9820	9820	9820	0
223	20230823	145900	292157660	9820	9820	9820	9820	0
224	20230823	145800	292157660	9820	9820	9820	9820	0
225	20230823	145700	292157660	9820	9820	9820	9820	0
226	20230823	145600	292157660	9820	9820	9820	9820	0
227	20230823	145500	292157660	9820	9820	9820	9820	0
228	20230823	145400	292157660	9820	9820	9820	9820	0
229	20230823	145300	292157660	9820	9820	9820	9820	0
230	20230823	145200	292157660	9820	9820	9820	9820	0
231	20230823	145100	292157660	9820	9820	9820	9820	0
232	20230823	145000	292157660	9820	9820	9820	9820	0
233	20230823	144900	292157660	9820	9820	9820	9820	0
234	20230823	144800	292157660	9820	9820	9820	9820	1
235	20230823	144700	292147840	9820	9820	9820	9820	0
236	20230823	144600	292147840	9820	9820	9820	9820	0
237	20230823	144500	292147840	9820	9820	9820	9820	0
238	20230823	144400	292147840	9820	9820	9820	9820	800
239	20230823	144300	284291840	9820	9820	9820	9820	0
240	20230823	144200	284291840	9820	9820	9820	9820	0
241	20230823	144100	284291840	9820	9820	9820	9820	0
242	20230823	144000	284291840	9820	9820	9820	9820	0
243	20230823	143900	284291840	9820	9820	9820	9820	0
244	20230823	143800	284291840	9820	9820	9820	9820	0
245	20230823	143700	284291840	9820	9820	9820	9820	0
246	20230823	143600	284291840	9820	9820	9820	9820	10
247	20230823	143500	284193640	9820	9820	9820	9820	0
248	20230823	143400	284193640	9820	9820	9820	9820	0
249	20230823	143300	284193640	9820	9820	9820	9820	0
250	20230823	143200	284193640	9820	9820	9820	9820	0
251	20230823	143100	284193640	9820	9820	9820	9820	0
252	20230823	143000	284193640	9820	9820	9820	9820	0
253	20230823	142900	284193640	9820	9820	9820	9820	0
254	20230823	142800	284193640	9820	9820	9820	9820	0
255	20230823	142700	284193640	9820	9820	9820	9820	0
256	20230823	142600	284193640	9820	9820	9820	9820	1
257	20230823	142500	284183820	9820	9820	9820	9820	0
258	20230823	142400	284183820	9820	9820	9820	9820	0
259	20230823	142300	284183820	9820	9820	9820	9820	8
260	20230823	142200	284105260	9810	9810	9810	9810	112
261	20230823	142100	283006540	9810	9810	9810	9810	0
262	20230823	142000	283006540	9810	9810	9810	9810	0
263	20230823	141900	283006540	9810	9810	9810	9810	0
264	20230823	141800	283006540	9810	9810	9810	9810	0
265	20230823	141700	283006540	9810	9810	9810	9810	0
266	20230823	141600	283006540	9810	9810	9810	9810	0
267	20230823	141500	283006540	9810	9810	9810	9810	0
268	20230823	141400	283006540	9810	9810	9810	9810	10
269	20230823	141300	282908440	9810	9810	9810	9810	0
270	20230823	141200	282908440	9810	9800	9810	9800	903
271	20230823	141100	274055890	9800	9800	9800	9800	0
272	20230823	141000	274055890	9800	9800	9800	9800	70
273	20230823	140900	273369890	9790	9790	9790	9790	0
274	20230823	140800	273369890	9790	9790	9790	9790	0
275	20230823	140700	273369890	9790	9790	9790	9790	0
276	20230823	140600	273369890	9790	9790	9790	9790	0
277	20230823	140500	273369890	9790	9790	9790	9790	0
278	20230823	140400	273369890	9790	9790	9790	9790	0
279	20230823	140300	273369890	9790	9790	9790	9790	0
280	20230823	140200	273369890	9790	9790	9790	9790	0
281	20230823	140100	273369890	9790	9790	9790	9790	0
282	20230823	140000	273369890	9790	9790	9790	9790	0
283	20230823	135900	273369890	9790	9790	9790	9790	0
284	20230823	135800	273369890	9790	9790	9790	9790	0
285	20230823	135700	273369890	9790	9790	9790	9790	0
286	20230823	135600	273369890	9790	9790	9790	9790	193
287	20230823	135500	271480420	9790	9790	9790	9790	0
288	20230823	135400	271480420	9790	9790	9790	9790	0
289	20230823	135300	271480420	9790	9790	9790	9790	226
290	20230823	135200	269267880	9790	9790	9790	9790	0
291	20230823	135100	269267880	9790	9790	9790	9790	0
292	20230823	135000	269267880	9790	9790	9790	9790	0
293	20230823	134900	269267880	9790	9790	9790	9790	0
294	20230823	134800	269267880	9790	9790	9790	9790	0
295	20230823	134700	269267880	9790	9790	9790	9790	0
296	20230823	134600	269267880	9790	9790	9790	9790	0
297	20230823	134500	269267880	9790	9790	9790	9790	50
298	20230823	134400	268778380	9790	9790	9790	9790	4
299	20230823	134300	268739220	9790	9790	9790	9790	0
300	20230823	134200	268739220	9790	9790	9790	9790	0
301	20230823	134100	268739220	9790	9790	9790	9790	0
302	20230823	134000	268739220	9790	9790	9790	9790	0
303	20230823	133900	268739220	9790	9790	9790	9790	0
304	20230823	133800	268739220	9790	9790	9790	9790	0
305	20230823	133700	268739220	9790	9790	9790	9790	0
306	20230823	133600	268739220	9790	9790	9790	9790	6
307	20230823	133500	268680480	9790	9790	9790	9790	0
308	20230823	133400	268680480	9790	9790	9790	9790	0
309	20230823	133300	268680480	9790	9790	9790	9790	0
310	20230823	133200	268680480	9790	9790	9790	9790	0
311	20230823	133100	268680480	9790	9790	9790	9790	0
312	20230823	133000	268680480	9790	9790	9790	9790	0
313	20230823	132900	268680480	9790	9790	9790	9790	0
314	20230823	132800	268680480	9790	9790	9790	9790	0
315	20230823	132700	268680480	9790	9790	9790	9790	0
316	20230823	132600	268680480	9790	9790	9790	9790	0
317	20230823	132500	268680480	9790	9790	9790	9790	0
318	20230823	132400	268680480	9790	9790	9790	9790	0
319	20230823	132300	268680480	9790	9790	9790	9790	0
320	20230823	132200	268680480	9790	9790	9790	9790	0
321	20230823	132100	268680480	9790	9790	9790	9790	129
322	20230823	132000	267417570	9790	9790	9790	9790	0
323	20230823	131900	267417570	9790	9790	9790	9790	100
324	20230823	131800	266438570	9800	9800	9800	9800	0
325	20230823	131700	266438570	9800	9800	9800	9800	0
326	20230823	131600	266438570	9800	9800	9800	9800	0
327	20230823	131500	266438570	9800	9800	9800	9800	0
328	20230823	131400	266438570	9800	9800	9800	9800	0
329	20230823	131300	266438570	9800	9800	9800	9800	0
330	20230823	131200	266438570	9800	9800	9800	9800	0
331	20230823	131100	266438570	9800	9800	9800	9800	0
332	20230823	131000	266438570	9800	9800	9800	9800	0
333	20230823	130900	266438570	9800	9800	9800	9800	0
334	20230823	130800	266438570	9800	9800	9800	9800	0
335	20230823	130700	266438570	9800	9800	9800	9800	0
336	20230823	130600	266438570	9800	9800	9800	9800	13
337	20230823	130500	266311170	9810	9810	9810	9810	0
338	20230823	130400	266311170	9810	9810	9810	9810	0
339	20230823	130300	266311170	9810	9810	9810	9810	26
340	20230823	130200	266056110	9800	9800	9800	9800	0
341	20230823	130100	266056110	9800	9800	9800	9800	0
342	20230823	130000	266056110	9800	9800	9800	9800	0
343	20230823	125900	266056110	9800	9800	9800	9800	100
344	20230823	125800	265076110	9800	9800	9800	9800	2
345	20230823	125700	265056510	9790	9790	9790	9790	0
346	20230823	125600	265056510	9790	9790	9790	9790	5
347	20230823	125500	265007560	9810	9790	9810	9790	2245
348	20230823	125400	243028970	9790	9790	9790	9790	305
349	20230823	125300	240043020	9780	9780	9780	9780	0
350	20230823	125200	240043020	9780	9780	9780	9780	1
351	20230823	125100	240033240	9820	9820	9820	9820	0
352	20230823	125000	240033240	9820	9820	9820	9820	0
353	20230823	124900	240033240	9820	9820	9820	9820	0
354	20230823	124800	240033240	9820	9820	9820	9820	0
355	20230823	124700	240033240	9820	9820	9820	9820	0
356	20230823	124600	240033240	9820	9820	9820	9820	0
357	20230823	124500	240033240	9820	9820	9820	9820	0
358	20230823	124400	240033240	9820	9820	9820	9820	0
359	20230823	124300	240033240	9820	9820	9820	9820	0
360	20230823	124200	240033240	9820	9820	9820	9820	0
361	20230823	124100	240033240	9820	9820	9820	9820	1
362	20230823	124000	240023420	9780	9780	9780	9780	0
363	20230823	123900	240023420	9780	9780	9780	9780	282
364	20230823	123800	237265460	9780	9780	9780	9780	0
365	20230823	123700	237265460	9780	9780	9780	9780	0
366	20230823	123600	237265460	9780	9780	9780	9780	0
367	20230823	123500	237265460	9780	9780	9780	9780	0
368	20230823	123400	237265460	9780	9790	9790	9780	321
369	20230823	123300	234126020	9800	9800	9800	9800	0
370	20230823	123200	234126020	9800	9800	9800	9800	247
371	20230823	123100	231705420	9800	9800	9800	9800	256
372	20230823	123000	229196620	9800	9800	9800	9800	0
373	20230823	122900	229196620	9800	9800	9800	9800	0
374	20230823	122800	229196620	9800	9800	9800	9800	0
375	20230823	122700	229196620	9800	9800	9800	9800	525
376	20230823	122600	224051620	9820	9820	9820	9820	0
377	20230823	122500	224051620	9820	9820	9820	9820	0
378	20230823	122400	224051620	9820	9790	9820	9790	975
379	20230823	122300	214501480	9790	9790	9790	9790	0
380	20230823	122200	214501480	9790	9770	9790	9770	34
381	20230823	122100	214169260	9780	9780	9780	9780	701
382	20230823	122000	207313480	9790	9790	9790	9790	21
383	20230823	121900	207107890	9790	9790	9790	9790	527
384	20230823	121800	201948560	9800	9800	9800	9800	504
385	20230823	121700	197009360	9800	9800	9800	9800	0
386	20230823	121600	197009360	9800	9800	9800	9800	10
387	20230823	121500	196911360	9800	9800	9800	9800	0
388	20230823	121400	196911360	9800	9800	9800	9800	0
389	20230823	121300	196911360	9800	9800	9800	9800	0
390	20230823	121200	196911360	9800	9800	9800	9800	0
391	20230823	121100	196911360	9800	9800	9800	9800	0
392	20230823	121000	196911360	9800	9800	9800	9800	0
393	20230823	120900	196911360	9800	9800	9800	9800	0
394	20230823	120800	196911360	9800	9800	9800	9800	0
395	20230823	120700	196911360	9800	9810	9810	9800	553
396	20230823	120600	191490390	9860	9820	9860	9810	401
397	20230823	120500	187555600	9810	9810	9810	9810	1
398	20230823	120400	187545790	9800	9800	9800	9800	139
399	20230823	120300	186183590	9800	9800	9800	9800	0
400	20230823	120200	186183590	9800	9800	9800	9800	31
401	20230823	120100	185879790	9790	9800	9810	9790	62
402	20230823	120000	185272160	9800	9800	9800	9800	360
403	20230823	115900	181744160	9800	9810	9820	9800	347
404	20230823	115800	178341460	9810	9890	9890	9800	1523
405	20230823	115700	163315580	9920	9880	9930	9880	962
406	20230823	115600	153767250	9840	9920	9920	9840	69
407	20230823	115500	153087770	9920	9820	9920	9820	1667
408	20230823	115400	136621510	9830	9900	9950	9830	1286
409	20230823	115300	123926980	9890	9940	9970	9830	2855
410	20230823	115200	95661020	9940	9930	9940	9880	2015
411	20230823	115100	75700290	9930	9820	9960	9820	4217
412	20230823	115000	34020600	9820	9820	9820	9820	0
413	20230823	114900	34020600	9820	9820	9820	9820	0
414	20230823	114800	34020600	9820	9820	9820	9820	0
415	20230823	114700	34020600	9820	9820	9820	9820	0
416	20230823	114600	34020600	9820	9820	9820	9820	0
417	20230823	114500	34020600	9820	9820	9820	9820	10
418	20230823	114400	33922400	9820	9820	9820	9820	0
419	20230823	114300	33922400	9820	9820	9820	9820	0
420	20230823	114200	33922400	9820	9820	9820	9820	0
421	20230823	114100	33922400	9820	9820	9820	9820	0
422	20230823	114000	33922400	9820	9820	9820	9820	0
423	20230823	113900	33922400	9820	9820	9820	9820	0
424	20230823	113800	33922400	9820	9820	9820	9820	0
425	20230823	113700	33922400	9820	9820	9820	9820	0
426	20230823	113600	33922400	9820	9820	9820	9820	0
427	20230823	113500	33922400	9820	9820	9820	9820	0
428	20230823	113400	33922400	9820	9820	9820	9820	0
429	20230823	113300	33922400	9820	9820	9820	9820	0
430	20230823	113200	33922400	9820	9820	9820	9820	0
431	20230823	113100	33922400	9820	9800	9820	9800	4
432	20230823	113000	33883160	9800	9800	9800	9800	0
433	20230823	112900	33883160	9800	9800	9800	9800	2
434	20230823	112800	33863560	9820	9820	9820	9820	0
435	20230823	112700	33863560	9820	9820	9820	9820	0
436	20230823	112600	33863560	9820	9820	9820	9820	0
437	20230823	112500	33863560	9820	9820	9820	9820	0
438	20230823	112400	33863560	9820	9820	9820	9820	0
439	20230823	112300	33863560	9820	9820	9820	9820	0
440	20230823	112200	33863560	9820	9820	9820	9820	0
441	20230823	112100	33863560	9820	9820	9820	9820	0
442	20230823	112000	33863560	9820	9820	9820	9820	0
443	20230823	111900	33863560	9820	9820	9820	9820	0
444	20230823	111800	33863560	9820	9810	9820	9810	660
445	20230823	111700	27388930	9810	9810	9810	9810	0
446	20230823	111600	27388930	9810	9810	9810	9810	0
447	20230823	111500	27388930	9810	9810	9810	9810	0
448	20230823	111400	27388930	9810	9810	9810	9810	0
449	20230823	111300	27388930	9810	9810	9810	9810	0
450	20230823	111200	27388930	9810	9810	9810	9810	0
451	20230823	111100	27388930	9810	9810	9810	9810	0
452	20230823	111000	27388930	9810	9810	9810	9810	0
453	20230823	110900	27388930	9810	9810	9810	9810	0
454	20230823	110800	27388930	9810	9820	9820	9810	85
455	20230823	110700	26554620	9820	9820	9820	9820	0
456	20230823	110600	26554620	9820	9820	9820	9820	0
457	20230823	110500	26554620	9820	9820	9820	9820	100
458	20230823	110400	25572620	9820	9820	9820	9820	0
459	20230823	110300	25572620	9820	9820	9820	9820	0
460	20230823	110200	25572620	9820	9820	9820	9820	0
461	20230823	110100	25572620	9820	9820	9820	9820	0
462	20230823	110000	25572620	9820	9820	9820	9820	9
463	20230823	105900	25484240	9810	9810	9810	9810	0
464	20230823	105800	25484240	9810	9810	9810	9810	0
465	20230823	105700	25484240	9810	9810	9810	9810	0
466	20230823	105600	25484240	9810	9810	9810	9810	0
467	20230823	105500	25484240	9810	9810	9810	9810	1
468	20230823	105400	25474430	9820	9820	9820	9820	0
469	20230823	105300	25474430	9820	9820	9820	9820	0
470	20230823	105200	25474430	9820	9820	9820	9820	0
471	20230823	105100	25474430	9820	9820	9820	9820	0
472	20230823	105000	25474430	9820	9820	9820	9820	0
473	20230823	104900	25474430	9820	9820	9820	9820	0
474	20230823	104800	25474430	9820	9820	9820	9820	0
475	20230823	104700	25474430	9820	9820	9820	9820	0
476	20230823	104600	25474430	9820	9820	9820	9820	0
477	20230823	104500	25474430	9820	9820	9820	9820	0
478	20230823	104400	25474430	9820	9830	9840	9820	563
479	20230823	104300	19943630	9870	9870	9870	9870	0
480	20230823	104200	19943630	9870	9840	9870	9840	39
481	20230823	104100	19558980	9830	9830	9830	9830	0
482	20230823	104000	19558980	9830	9830	9830	9830	0
483	20230823	103900	19558980	9830	9830	9830	9830	9
484	20230823	103800	19470510	9820	9820	9820	9820	0
485	20230823	103700	19470510	9820	9820	9820	9820	30
486	20230823	103600	19175910	9820	9820	9820	9820	0
487	20230823	103500	19175910	9820	9820	9820	9820	0
488	20230823	103400	19175910	9820	9820	9820	9820	0
489	20230823	103300	19175910	9820	9820	9820	9820	0
490	20230823	103200	19175910	9820	9820	9820	9820	0
491	20230823	103100	19175910	9820	9820	9820	9820	0
492	20230823	103000	19175910	9820	9820	9820	9820	0
493	20230823	102900	19175910	9820	9820	9820	9820	0
494	20230823	102800	19175910	9820	9820	9820	9820	0
495	20230823	102700	19175910	9820	9820	9820	9820	0
496	20230823	102600	19175910	9820	9820	9820	9820	13
497	20230823	102500	19048250	9820	9820	9820	9820	0
498	20230823	102400	19048250	9820	9820	9820	9820	0
499	20230823	102300	19048250	9820	9820	9820	9820	0
500	20230823	102200	19048250	9820	9820	9820	9820	75
501	20230823	102100	18311750	9820	9810	9820	9810	66
502	20230823	102000	17664080	9800	9800	9800	9800	0
503	20230823	101900	17664080	9800	9800	9800	9800	3
504	20230823	101800	17634680	9800	9800	9800	9800	0
505	20230823	101700	17634680	9800	9800	9800	9800	0
506	20230823	101600	17634680	9800	9800	9800	9800	1
507	20230823	101500	17624880	9790	9790	9790	9790	0
508	20230823	101400	17624880	9790	9790	9790	9790	0
509	20230823	101300	17624880	9790	9790	9790	9790	0
510	20230823	101200	17624880	9790	9790	9790	9790	0
511	20230823	101100	17624880	9790	9790	9790	9790	0
512	20230823	101000	17624880	9790	9790	9790	9790	0
513	20230823	100900	17624880	9790	9790	9790	9790	0
514	20230823	100800	17624880	9790	9790	9790	9790	0
515	20230823	100700	17624880	9790	9790	9790	9790	0
516	20230823	100600	17624880	9790	9790	9790	9790	0
517	20230823	100500	17624880	9790	9790	9790	9790	0
518	20230823	100400	17624880	9790	9790	9790	9790	4
519	20230823	100300	17585720	9750	9750	9750	9750	0
520	20230823	100200	17585720	9750	9760	9760	9750	22
521	20230823	100100	17371150	9760	9760	9760	9760	0
522	20230823	100000	17371150	9760	9760	9760	9760	0
523	20230823	095900	17371150	9760	9760	9760	9760	0
524	20230823	095800	17371150	9760	9760	9760	9760	0
525	20230823	095700	17371150	9760	9760	9760	9760	0
526	20230823	095600	17371150	9760	9760	9760	9760	0
527	20230823	095500	17371150	9760	9760	9760	9760	0
528	20230823	095400	17371150	9760	9760	9760	9760	0
529	20230823	095300	17371150	9760	9760	9760	9760	0
530	20230823	095200	17371150	9760	9760	9760	9760	0
531	20230823	095100	17371150	9760	9760	9760	9760	0
532	20230823	095000	17371150	9760	9760	9760	9760	0
533	20230823	094900	17371150	9760	9760	9760	9760	0
534	20230823	094800	17371150	9760	9760	9760	9760	0
535	20230823	094700	17371150	9760	9760	9760	9760	0
536	20230823	094600	17371150	9760	9760	9760	9760	68
537	20230823	094500	16707470	9760	9760	9760	9760	0
538	20230823	094400	16707470	9760	9760	9760	9760	2
539	20230823	094300	16687950	9760	9760	9760	9760	0
540	20230823	094200	16687950	9760	9760	9760	9760	0
541	20230823	094100	16687950	9760	9760	9760	9760	0
542	20230823	094000	16687950	9760	9760	9760	9760	0
543	20230823	093900	16687950	9760	9760	9760	9760	180
544	20230823	093800	14931150	9760	9760	9760	9760	0
545	20230823	093700	14931150	9760	9760	9760	9760	0
546	20230823	093600	14931150	9760	9760	9760	9760	0
547	20230823	093500	14931150	9760	9760	9760	9760	0
548	20230823	093400	14931150	9760	9760	9760	9760	0
549	20230823	093300	14931150	9760	9760	9760	9760	0
550	20230823	093200	14931150	9760	9760	9760	9760	0
551	20230823	093100	14931150	9760	9760	9760	9760	0
552	20230823	093000	14931150	9760	9760	9760	9760	0
553	20230823	092900	14931150	9760	9770	9770	9760	84
554	20230823	092800	14111010	9770	9770	9770	9770	0
555	20230823	092700	14111010	9770	9770	9770	9770	0
556	20230823	092600	14111010	9770	9770	9770	9770	0
557	20230823	092500	14111010	9770	9770	9770	9770	0
558	20230823	092400	14111010	9770	9770	9770	9770	0
559	20230823	092300	14111010	9770	9770	9770	9770	0
560	20230823	092200	14111010	9770	9770	9770	9770	0
561	20230823	092100	14111010	9770	9770	9770	9770	0
562	20230823	092000	14111010	9770	9770	9770	9770	0
563	20230823	091900	14111010	9770	9770	9770	9770	0
564	20230823	091800	14111010	9770	9770	9770	9770	100
565	20230823	091700	13134010	9770	9770	9770	9770	0
566	20230823	091600	13134010	9770	9770	9770	9770	355
567	20230823	091500	9665660	9760	9770	9770	9760	435
568	20230823	091400	5415780	9750	9750	9750	9750	33
569	20230823	091300	5094030	9720	9720	9720	9720	0
570	20230823	091200	5094030	9720	9720	9720	9720	0
571	20230823	091100	5094030	9720	9720	9720	9720	0
572	20230823	091000	5094030	9720	9720	9720	9720	0
573	20230823	090900	5094030	9720	9720	9720	9720	0
574	20230823	090800	5094030	9720	9720	9720	9720	0
575	20230823	090700	5094030	9720	9720	9720	9720	0
576	20230823	090600	5094030	9720	9720	9720	9720	0
577	20230823	090500	5094030	9720	9720	9720	9720	495
578	20230823	090400	282630	9720	9720	9720	9720	0
579	20230823	090300	282630	9720	9720	9720	9720	6
580	20230823	090200	224310	9720	9720	9720	9720	0
581	20230823	090100	224310	9720	9730	9730	9720	9
582	20230823	090000	136780	9770	9770	9770	9770	14