KissMeData/127980/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	195500	57790160	9550	9550	9550	9550	412
3	20230824	195400	57790160	9550	9550	9550	9550	0
4	20230824	195300	57790160	9550	9550	9550	9550	0
5	20230824	195200	57790160	9550	9550	9550	9550	0
6	20230824	195100	57790160	9550	9550	9550	9550	0
7	20230824	195000	57790160	9550	9550	9550	9550	0
8	20230824	194900	57790160	9550	9550	9550	9550	0
9	20230824	194800	57790160	9550	9550	9550	9550	0
10	20230824	194700	57790160	9550	9550	9550	9550	0
11	20230824	194600	57790160	9550	9550	9550	9550	0
12	20230824	194500	57790160	9550	9550	9550	9550	0
13	20230824	194400	57790160	9550	9550	9550	9550	0
14	20230824	194300	57790160	9550	9550	9550	9550	0
15	20230824	194200	57790160	9550	9550	9550	9550	0
16	20230824	194100	57790160	9550	9550	9550	9550	0
17	20230824	194000	57790160	9550	9550	9550	9550	0
18	20230824	193900	57790160	9550	9550	9550	9550	0
19	20230824	193800	57790160	9550	9550	9550	9550	0
20	20230824	193700	57790160	9550	9550	9550	9550	0
21	20230824	193600	57790160	9550	9550	9550	9550	0
22	20230824	193500	57790160	9550	9550	9550	9550	0
23	20230824	193400	57790160	9550	9550	9550	9550	0
24	20230824	193300	57790160	9550	9550	9550	9550	0
25	20230824	193200	57790160	9550	9550	9550	9550	0
26	20230824	193100	57790160	9550	9550	9550	9550	0
27	20230824	193000	57790160	9550	9550	9550	9550	0
28	20230824	192900	57790160	9550	9550	9550	9550	0
29	20230824	192800	57790160	9550	9550	9550	9550	0
30	20230824	192700	57790160	9550	9550	9550	9550	0
31	20230824	192600	57790160	9550	9550	9550	9550	0
32	20230824	192500	57790160	9550	9550	9550	9550	412
33	20230824	192400	57790160	9550	9550	9550	9550	0
34	20230824	192300	57790160	9550	9550	9550	9550	0
35	20230824	192200	57790160	9550	9550	9550	9550	0
36	20230824	192100	57790160	9550	9550	9550	9550	0
37	20230824	192000	57790160	9550	9550	9550	9550	0
38	20230824	191900	57790160	9550	9550	9550	9550	0
39	20230824	191800	57790160	9550	9550	9550	9550	0
40	20230824	191700	57790160	9550	9550	9550	9550	0
41	20230824	191600	57790160	9550	9550	9550	9550	0
42	20230824	191500	57790160	9550	9550	9550	9550	0
43	20230824	191400	57790160	9550	9550	9550	9550	0
44	20230824	191300	57790160	9550	9550	9550	9550	0
45	20230824	191200	57790160	9550	9550	9550	9550	0
46	20230824	191100	57790160	9550	9550	9550	9550	0
47	20230824	191000	57790160	9550	9550	9550	9550	0
48	20230824	190900	57790160	9550	9550	9550	9550	0
49	20230824	190800	57790160	9550	9550	9550	9550	0
50	20230824	190700	57790160	9550	9550	9550	9550	0
51	20230824	190600	57790160	9550	9550	9550	9550	0
52	20230824	190500	57790160	9550	9550	9550	9550	0
53	20230824	190400	57790160	9550	9550	9550	9550	0
54	20230824	190300	57790160	9550	9550	9550	9550	0
55	20230824	190200	57790160	9550	9550	9550	9550	0
56	20230824	190100	57790160	9550	9550	9550	9550	0
57	20230824	190000	57790160	9550	9550	9550	9550	0
58	20230824	185900	57790160	9550	9550	9550	9550	0
59	20230824	185800	57790160	9550	9550	9550	9550	0
60	20230824	185700	57790160	9550	9550	9550	9550	0
61	20230824	185600	57790160	9550	9550	9550	9550	0
62	20230824	185500	57790160	9550	9550	9550	9550	412
63	20230824	185400	57790160	9550	9550	9550	9550	0
64	20230824	185300	57790160	9550	9550	9550	9550	0
65	20230824	185200	57790160	9550	9550	9550	9550	0
66	20230824	185100	57790160	9550	9550	9550	9550	0
67	20230824	185000	57790160	9550	9550	9550	9550	0
68	20230824	184900	57790160	9550	9550	9550	9550	0
69	20230824	184800	57790160	9550	9550	9550	9550	0
70	20230824	184700	57790160	9550	9550	9550	9550	0
71	20230824	184600	57790160	9550	9550	9550	9550	0
72	20230824	184500	57790160	9550	9550	9550	9550	0
73	20230824	184400	57790160	9550	9550	9550	9550	0
74	20230824	184300	57790160	9550	9550	9550	9550	0
75	20230824	184200	57790160	9550	9550	9550	9550	0
76	20230824	184100	57790160	9550	9550	9550	9550	0
77	20230824	184000	57790160	9550	9550	9550	9550	0
78	20230824	183900	57790160	9550	9550	9550	9550	0
79	20230824	183800	57790160	9550	9550	9550	9550	0
80	20230824	183700	57790160	9550	9550	9550	9550	0
81	20230824	183600	57790160	9550	9550	9550	9550	0
82	20230824	183500	57790160	9550	9550	9550	9550	0
83	20230824	183400	57790160	9550	9550	9550	9550	0
84	20230824	183300	57790160	9550	9550	9550	9550	0
85	20230824	183200	57790160	9550	9550	9550	9550	0
86	20230824	183100	57790160	9550	9550	9550	9550	0
87	20230824	183000	57790160	9550	9550	9550	9550	0
88	20230824	182900	57790160	9550	9550	9550	9550	0
89	20230824	182800	57790160	9550	9550	9550	9550	0
90	20230824	182700	57790160	9550	9550	9550	9550	0
91	20230824	182600	57790160	9550	9550	9550	9550	0
92	20230824	182500	57790160	9550	9550	9550	9550	412
93	20230824	182400	57790160	9550	9550	9550	9550	0
94	20230824	182300	57790160	9550	9550	9550	9550	0
95	20230824	182200	57790160	9550	9550	9550	9550	0
96	20230824	182100	57790160	9550	9550	9550	9550	0
97	20230824	182000	57790160	9550	9550	9550	9550	0
98	20230824	181900	57790160	9550	9550	9550	9550	0
99	20230824	181800	57790160	9550	9550	9550	9550	0
100	20230824	181700	57790160	9550	9550	9550	9550	0
101	20230824	181600	57790160	9550	9550	9550	9550	0
102	20230824	181500	57790160	9550	9550	9550	9550	0
103	20230824	181400	57790160	9550	9550	9550	9550	0
104	20230824	181300	57790160	9550	9550	9550	9550	0
105	20230824	181200	57790160	9550	9550	9550	9550	0
106	20230824	181100	57790160	9550	9550	9550	9550	0
107	20230824	181000	57790160	9550	9550	9550	9550	0
108	20230824	180900	57790160	9550	9550	9550	9550	0
109	20230824	180800	57790160	9550	9550	9550	9550	0
110	20230824	180700	57790160	9550	9550	9550	9550	0
111	20230824	180600	57790160	9550	9550	9550	9550	0
112	20230824	180500	57790160	9550	9550	9550	9550	0
113	20230824	180400	57790160	9550	9550	9550	9550	0
114	20230824	180300	57790160	9550	9550	9550	9550	0
115	20230824	180200	57790160	9550	9550	9550	9550	0
116	20230824	180100	57790160	9550	9550	9550	9550	0
117	20230824	180000	57790160	9550	9550	9550	9550	0
118	20230824	175900	57790160	9550	9550	9550	9550	0
119	20230824	175800	57790160	9550	9550	9550	9550	0
120	20230824	175700	57790160	9550	9550	9550	9550	0
121	20230824	175600	57790160	9550	9550	9550	9550	0
122	20230824	175500	57790160	9550	9550	9550	9550	412
123	20230824	175400	57790160	9550	9550	9550	9550	0
124	20230824	175300	57790160	9550	9550	9550	9550	0
125	20230824	175200	57790160	9550	9550	9550	9550	0
126	20230824	175100	57790160	9550	9550	9550	9550	0
127	20230824	175000	57790160	9550	9550	9550	9550	0
128	20230824	174900	57790160	9550	9550	9550	9550	0
129	20230824	174800	57790160	9550	9550	9550	9550	0
130	20230824	174700	57790160	9550	9550	9550	9550	0
131	20230824	174600	57790160	9550	9550	9550	9550	0
132	20230824	174500	57790160	9550	9550	9550	9550	0
133	20230824	174400	57790160	9550	9550	9550	9550	0
134	20230824	174300	57790160	9550	9550	9550	9550	0
135	20230824	174200	57790160	9550	9550	9550	9550	0
136	20230824	174100	57790160	9550	9550	9550	9550	0
137	20230824	174000	57790160	9550	9550	9550	9550	0
138	20230824	173900	57790160	9550	9550	9550	9550	0
139	20230824	173800	57790160	9550	9550	9550	9550	0
140	20230824	173700	57790160	9550	9550	9550	9550	0
141	20230824	173600	57790160	9550	9550	9550	9550	0
142	20230824	173500	57790160	9550	9550	9550	9550	0
143	20230824	173400	57790160	9550	9550	9550	9550	0
144	20230824	173300	57790160	9550	9550	9550	9550	0
145	20230824	173200	57790160	9550	9550	9550	9550	0
146	20230824	173100	57790160	9550	9550	9550	9550	0
147	20230824	173000	57790160	9550	9550	9550	9550	0
148	20230824	172900	57790160	9550	9550	9550	9550	0
149	20230824	172800	57790160	9550	9550	9550	9550	0
150	20230824	172700	57790160	9550	9550	9550	9550	0
151	20230824	172600	57790160	9550	9550	9550	9550	0
152	20230824	172500	57790160	9550	9550	9550	9550	412
153	20230824	172400	57790160	9550	9550	9550	9550	0
154	20230824	172300	57790160	9550	9550	9550	9550	0
155	20230824	172200	57790160	9550	9550	9550	9550	0
156	20230824	172100	57790160	9550	9550	9550	9550	0
157	20230824	172000	57790160	9550	9550	9550	9550	0
158	20230824	171900	57790160	9550	9550	9550	9550	0
159	20230824	171800	57790160	9550	9550	9550	9550	0
160	20230824	171700	57790160	9550	9550	9550	9550	0
161	20230824	171600	57790160	9550	9550	9550	9550	0
162	20230824	171500	57790160	9550	9550	9550	9550	0
163	20230824	171400	57790160	9550	9550	9550	9550	0
164	20230824	171300	57790160	9550	9550	9550	9550	0
165	20230824	171200	57790160	9550	9550	9550	9550	0
166	20230824	171100	57790160	9550	9550	9550	9550	0
167	20230824	171000	57790160	9550	9550	9550	9550	0
168	20230824	170900	57790160	9550	9550	9550	9550	0
169	20230824	170800	57790160	9550	9550	9550	9550	0
170	20230824	170700	57790160	9550	9550	9550	9550	0
171	20230824	170600	57790160	9550	9550	9550	9550	0
172	20230824	170500	57790160	9550	9550	9550	9550	0
173	20230824	170400	57790160	9550	9550	9550	9550	0
174	20230824	170300	57790160	9550	9550	9550	9550	0
175	20230824	170200	57790160	9550	9550	9550	9550	0
176	20230824	170100	57790160	9550	9550	9550	9550	0
177	20230824	170000	57790160	9550	9550	9550	9550	0
178	20230824	165900	57790160	9550	9550	9550	9550	0
179	20230824	165800	57790160	9550	9550	9550	9550	0
180	20230824	165700	57790160	9550	9550	9550	9550	0
181	20230824	165600	57790160	9550	9550	9550	9550	0
182	20230824	165500	57790160	9550	9550	9550	9550	412
183	20230824	165400	57790160	9550	9550	9550	9550	0
184	20230824	165300	57790160	9550	9550	9550	9550	0
185	20230824	165200	57790160	9550	9550	9550	9550	0
186	20230824	165100	57790160	9550	9550	9550	9550	0
187	20230824	165000	57790160	9550	9550	9550	9550	0
188	20230824	164900	57790160	9550	9550	9550	9550	0
189	20230824	164800	57790160	9550	9550	9550	9550	0
190	20230824	164700	57790160	9550	9550	9550	9550	0
191	20230824	164600	57790160	9550	9550	9550	9550	0
192	20230824	164500	57790160	9550	9550	9550	9550	0
193	20230824	164400	57790160	9550	9550	9550	9550	0
194	20230824	164300	57790160	9550	9550	9550	9550	0
195	20230824	164200	57790160	9550	9550	9550	9550	0
196	20230824	164100	57790160	9550	9550	9550	9550	0
197	20230824	164000	57790160	9550	9550	9550	9550	0
198	20230824	163900	57790160	9550	9550	9550	9550	0
199	20230824	163800	57790160	9550	9550	9550	9550	0
200	20230824	163700	57790160	9550	9550	9550	9550	0
201	20230824	163600	57790160	9550	9550	9550	9550	0
202	20230824	163500	57790160	9550	9550	9550	9550	0
203	20230824	163400	57790160	9550	9550	9550	9550	0
204	20230824	163300	57790160	9550	9550	9550	9550	0
205	20230824	163200	57790160	9550	9550	9550	9550	0
206	20230824	163100	57790160	9550	9550	9550	9550	0
207	20230824	163000	57790160	9550	9550	9550	9550	0
208	20230824	162900	57790160	9550	9550	9550	9550	0
209	20230824	162800	57790160	9550	9550	9550	9550	0
210	20230824	162700	57790160	9550	9550	9550	9550	0
211	20230824	162600	57790160	9550	9550	9550	9550	0
212	20230824	162500	57790160	9550	9550	9550	9550	412
213	20230824	162400	57790160	9550	9550	9550	9550	0
214	20230824	162300	57790160	9550	9550	9550	9550	0
215	20230824	162200	57790160	9550	9550	9550	9550	0
216	20230824	162100	57790160	9550	9550	9550	9550	0
217	20230824	162000	57790160	9550	9550	9550	9550	0
218	20230824	161900	57790160	9550	9550	9550	9550	0
219	20230824	161800	57790160	9550	9550	9550	9550	0
220	20230824	161700	57790160	9550	9550	9550	9550	0
221	20230824	161600	57790160	9550	9550	9550	9550	0
222	20230824	161500	57790160	9550	9550	9550	9550	0
223	20230824	161400	57790160	9550	9550	9550	9550	0
224	20230824	161300	57790160	9550	9550	9550	9550	0
225	20230824	161200	57790160	9550	9550	9550	9550	0
226	20230824	161100	57790160	9550	9550	9550	9550	0
227	20230824	161000	57790160	9550	9550	9550	9550	0
228	20230824	160900	57790160	9550	9550	9550	9550	0
229	20230824	160800	57790160	9550	9550	9550	9550	0
230	20230824	160700	57790160	9550	9550	9550	9550	0
231	20230824	160600	57790160	9550	9550	9550	9550	0
232	20230824	160500	57790160	9550	9550	9550	9550	0
233	20230824	160400	57790160	9550	9550	9550	9550	0
234	20230824	160300	57790160	9550	9550	9550	9550	0
235	20230824	160200	57790160	9550	9550	9550	9550	0
236	20230824	160100	57790160	9550	9550	9550	9550	0
237	20230824	160000	57790160	9550	9550	9550	9550	0
238	20230824	155900	57790160	9550	9550	9550	9550	0
239	20230824	155800	57790160	9550	9550	9550	9550	0
240	20230824	155700	57790160	9550	9550	9550	9550	0
241	20230824	155600	57790160	9550	9550	9550	9550	0
242	20230824	155500	57790160	9550	9550	9550	9550	412
243	20230824	155400	57790160	9550	9550	9550	9550	0
244	20230824	155300	57790160	9550	9550	9550	9550	0
245	20230824	155200	57790160	9550	9550	9550	9550	0
246	20230824	155100	57790160	9550	9550	9550	9550	0
247	20230824	155000	57790160	9550	9550	9550	9550	0
248	20230824	154900	57790160	9550	9550	9550	9550	0
249	20230824	154800	57790160	9550	9550	9550	9550	0
250	20230824	154700	57790160	9550	9550	9550	9550	0
251	20230824	154600	57790160	9550	9550	9550	9550	0
252	20230824	154500	57790160	9550	9550	9550	9550	0
253	20230824	154400	57790160	9550	9550	9550	9550	0
254	20230824	154300	57790160	9550	9550	9550	9550	0
255	20230824	154200	57790160	9550	9550	9550	9550	0
256	20230824	154100	57790160	9550	9550	9550	9550	0
257	20230824	154000	57790160	9550	9550	9550	9550	0
258	20230824	153900	57790160	9550	9550	9550	9550	0
259	20230824	153800	57790160	9550	9550	9550	9550	0
260	20230824	153700	57790160	9550	9550	9550	9550	0
261	20230824	153600	57790160	9550	9550	9550	9550	0
262	20230824	153500	57790160	9550	9550	9550	9550	0
263	20230824	153400	57790160	9550	9550	9550	9550	0
264	20230824	153300	57790160	9550	9550	9550	9550	0
265	20230824	153200	57790160	9550	9550	9550	9550	0
266	20230824	153100	57790160	9550	9550	9550	9550	0
267	20230824	153000	57790160	9550	9550	9550	9550	412
268	20230824	152900	53855560	9620	9620	9620	9620	0
269	20230824	152800	53855560	9620	9620	9620	9620	0
270	20230824	152700	53855560	9620	9620	9620	9620	0
271	20230824	152600	53855560	9620	9620	9620	9620	0
272	20230824	152500	53855560	9620	9620	9620	9620	0
273	20230824	152400	53855560	9620	9620	9620	9620	0
274	20230824	152300	53855560	9620	9620	9620	9620	0
275	20230824	152200	53855560	9620	9620	9620	9620	0
276	20230824	152100	53855560	9620	9620	9620	9620	0
277	20230824	152000	53855560	9620	9620	9620	9620	0
278	20230824	151900	53855560	9620	9620	9620	9620	0
279	20230824	151800	53855560	9620	9620	9620	9620	0
280	20230824	151700	53855560	9620	9620	9620	9620	0
281	20230824	151600	53855560	9620	9620	9620	9620	0
282	20230824	151500	53855560	9620	9620	9620	9620	0
283	20230824	151400	53855560	9620	9620	9620	9620	10
284	20230824	151300	53759360	9620	9620	9620	9620	1
285	20230824	151200	53749740	9620	9620	9620	9620	73
286	20230824	151100	53047480	9580	9580	9580	9580	200
287	20230824	151000	51131480	9580	9580	9580	9580	1
288	20230824	150900	51121900	9570	9570	9570	9570	0
289	20230824	150800	51121900	9570	9570	9570	9570	0
290	20230824	150700	51121900	9570	9570	9570	9570	0
291	20230824	150600	51121900	9570	9570	9570	9570	0
292	20230824	150500	51121900	9570	9570	9570	9570	0
293	20230824	150400	51121900	9570	9570	9570	9570	26
294	20230824	150300	50873080	9550	9550	9550	9550	0
295	20230824	150200	50873080	9550	9550	9550	9550	0
296	20230824	150100	50873080	9550	9550	9550	9550	1
297	20230824	150000	50863530	9630	9620	9630	9620	200
298	20230824	145900	48937700	9550	9600	9600	9550	300
299	20230824	145800	46069180	9620	9620	9620	9620	0
300	20230824	145700	46069180	9620	9610	9620	9610	2
301	20230824	145600	46049950	9590	9590	9590	9590	0
302	20230824	145500	46049950	9590	9590	9590	9590	0
303	20230824	145400	46049950	9590	9590	9590	9590	26
304	20230824	145300	45800610	9620	9620	9620	9620	0
305	20230824	145200	45800610	9620	9620	9620	9620	0
306	20230824	145100	45800610	9620	9620	9620	9620	0
307	20230824	145000	45800610	9620	9620	9620	9620	0
308	20230824	144900	45800610	9620	9620	9620	9620	1
309	20230824	144800	45790990	9590	9590	9590	9590	51
310	20230824	144700	45301900	9530	9530	9530	9530	0
311	20230824	144600	45301900	9530	9530	9530	9530	14
312	20230824	144500	45168480	9520	9520	9520	9520	0
313	20230824	144400	45168480	9520	9600	9600	9520	727
314	20230824	144300	38235630	9600	9600	9600	9600	0
315	20230824	144200	38235630	9600	9600	9600	9600	0
316	20230824	144100	38235630	9600	9600	9600	9600	0
317	20230824	144000	38235630	9600	9600	9600	9600	0
318	20230824	143900	38235630	9600	9600	9600	9600	1
319	20230824	143800	38226030	9600	9600	9600	9600	34
320	20230824	143700	37899630	9610	9620	9620	9610	11
321	20230824	143600	37793870	9640	9640	9640	9640	0
322	20230824	143500	37793870	9640	9640	9640	9640	0
323	20230824	143400	37793870	9640	9640	9640	9640	0
324	20230824	143300	37793870	9640	9640	9640	9640	0
325	20230824	143200	37793870	9640	9640	9640	9640	0
326	20230824	143100	37793870	9640	9640	9640	9640	0
327	20230824	143000	37793870	9640	9640	9640	9640	0
328	20230824	142900	37793870	9640	9640	9640	9640	0
329	20230824	142800	37793870	9640	9640	9640	9640	0
330	20230824	142700	37793870	9640	9640	9640	9640	0
331	20230824	142600	37793870	9640	9640	9640	9640	7
332	20230824	142500	37726390	9600	9600	9600	9600	0
333	20230824	142400	37726390	9600	9600	9600	9600	0
334	20230824	142300	37726390	9600	9600	9600	9600	0
335	20230824	142200	37726390	9600	9600	9600	9600	0
336	20230824	142100	37726390	9600	9600	9600	9600	0
337	20230824	142000	37726390	9600	9600	9600	9600	0
338	20230824	141900	37726390	9600	9600	9600	9600	0
339	20230824	141800	37726390	9600	9600	9600	9600	0
340	20230824	141700	37726390	9600	9600	9600	9600	0
341	20230824	141600	37726390	9600	9600	9600	9600	0
342	20230824	141500	37726390	9600	9600	9600	9600	0
343	20230824	141400	37726390	9600	9600	9600	9600	0
344	20230824	141300	37726390	9600	9600	9600	9600	0
345	20230824	141200	37726390	9600	9600	9600	9600	0
346	20230824	141100	37726390	9600	9600	9600	9600	0
347	20230824	141000	37726390	9600	9600	9600	9600	0
348	20230824	140900	37726390	9600	9600	9600	9600	0
349	20230824	140800	37726390	9600	9600	9600	9600	0
350	20230824	140700	37726390	9600	9600	9600	9600	19
351	20230824	140600	37543990	9600	9600	9600	9590	188
352	20230824	140500	35739260	9640	9640	9640	9640	0
353	20230824	140400	35739260	9640	9640	9640	9640	0
354	20230824	140300	35739260	9640	9640	9640	9640	0
355	20230824	140200	35739260	9640	9640	9640	9640	0
356	20230824	140100	35739260	9640	9640	9640	9640	0
357	20230824	140000	35739260	9640	9640	9640	9640	0
358	20230824	135900	35739260	9640	9640	9640	9640	100
359	20230824	135800	34775260	9640	9640	9640	9640	0
360	20230824	135700	34775260	9640	9640	9640	9640	2
361	20230824	135600	34755980	9640	9640	9640	9640	2
362	20230824	135500	34736700	9640	9640	9640	9640	0
363	20230824	135400	34736700	9640	9640	9640	9640	0
364	20230824	135300	34736700	9640	9640	9640	9640	0
365	20230824	135200	34736700	9640	9640	9640	9640	0
366	20230824	135100	34736700	9640	9640	9640	9640	0
367	20230824	135000	34736700	9640	9640	9640	9640	0
368	20230824	134900	34736700	9640	9640	9640	9640	0
369	20230824	134800	34736700	9640	9640	9640	9640	1
370	20230824	134700	34727060	9600	9600	9600	9600	0
371	20230824	134600	34727060	9600	9630	9630	9600	9
372	20230824	134500	34640510	9640	9640	9640	9640	0
373	20230824	134400	34640510	9640	9640	9640	9640	4
374	20230824	134300	34601950	9640	9640	9640	9640	0
375	20230824	134200	34601950	9640	9630	9640	9630	10
376	20230824	134100	34505580	9640	9620	9640	9620	100
377	20230824	134000	33543560	9610	9620	9620	9610	2
378	20230824	133900	33524330	9630	9630	9630	9630	0
379	20230824	133800	33524330	9630	9630	9630	9630	0
380	20230824	133700	33524330	9630	9630	9630	9630	0
381	20230824	133600	33524330	9630	9630	9630	9630	0
382	20230824	133500	33524330	9630	9630	9630	9630	0
383	20230824	133400	33524330	9630	9630	9630	9630	0
384	20230824	133300	33524330	9630	9630	9630	9630	0
385	20230824	133200	33524330	9630	9630	9630	9630	0
386	20230824	133100	33524330	9630	9630	9630	9630	0
387	20230824	133000	33524330	9630	9630	9630	9630	0
388	20230824	132900	33524330	9630	9630	9630	9630	0
389	20230824	132800	33524330	9630	9630	9630	9630	0
390	20230824	132700	33524330	9630	9630	9630	9630	0
391	20230824	132600	33524330	9630	9630	9630	9630	0
392	20230824	132500	33524330	9630	9630	9630	9630	0
393	20230824	132400	33524330	9630	9630	9630	9630	0
394	20230824	132300	33524330	9630	9630	9630	9630	0
395	20230824	132200	33524330	9630	9630	9630	9630	26
396	20230824	132100	33273950	9630	9630	9630	9630	0
397	20230824	132000	33273950	9630	9630	9630	9630	0
398	20230824	131900	33273950	9630	9630	9630	9630	0
399	20230824	131800	33273950	9630	9630	9630	9630	0
400	20230824	131700	33273950	9630	9630	9630	9630	0
401	20230824	131600	33273950	9630	9630	9630	9630	0
402	20230824	131500	33273950	9630	9630	9630	9630	0
403	20230824	131400	33273950	9630	9630	9630	9630	0
404	20230824	131300	33273950	9630	9630	9630	9630	0
405	20230824	131200	33273950	9630	9630	9630	9630	0
406	20230824	131100	33273950	9630	9630	9630	9630	0
407	20230824	131000	33273950	9630	9630	9630	9630	0
408	20230824	130900	33273950	9630	9630	9630	9630	0
409	20230824	130800	33273950	9630	9630	9630	9630	0
410	20230824	130700	33273950	9630	9630	9630	9630	1
411	20230824	130600	33264320	9630	9630	9630	9630	0
412	20230824	130500	33264320	9630	9630	9630	9630	20
413	20230824	130400	33071720	9630	9630	9630	9630	0
414	20230824	130300	33071720	9630	9630	9630	9630	0
415	20230824	130200	33071720	9630	9630	9630	9630	0
416	20230824	130100	33071720	9630	9630	9630	9630	0
417	20230824	130000	33071720	9630	9630	9630	9630	0
418	20230824	125900	33071720	9630	9630	9630	9630	0
419	20230824	125800	33071720	9630	9630	9630	9630	0
420	20230824	125700	33071720	9630	9630	9630	9630	0
421	20230824	125600	33071720	9630	9630	9630	9630	5
422	20230824	125500	33023570	9630	9630	9630	9630	105
423	20230824	125400	32012420	9630	9630	9630	9630	5
424	20230824	125300	31964270	9630	9630	9630	9630	10
425	20230824	125200	31867970	9630	9570	9630	9570	2
426	20230824	125100	31848770	9630	9630	9630	9630	0
427	20230824	125000	31848770	9630	9630	9630	9630	0
428	20230824	124900	31848770	9630	9630	9630	9630	1
429	20230824	124800	31839140	9630	9630	9630	9630	0
430	20230824	124700	31839140	9630	9560	9630	9560	2
431	20230824	124600	31819950	9560	9560	9560	9560	0
432	20230824	124500	31819950	9560	9560	9560	9560	0
433	20230824	124400	31819950	9560	9560	9560	9560	0
434	20230824	124300	31819950	9560	9570	9570	9560	272
435	20230824	124200	29219410	9640	9640	9640	9640	0
436	20230824	124100	29219410	9640	9640	9640	9640	0
437	20230824	124000	29219410	9640	9640	9640	9640	0
438	20230824	123900	29219410	9640	9640	9640	9640	0
439	20230824	123800	29219410	9640	9640	9640	9640	0
440	20230824	123700	29219410	9640	9640	9640	9640	0
441	20230824	123600	29219410	9640	9640	9640	9640	0
442	20230824	123500	29219410	9640	9640	9640	9640	0
443	20230824	123400	29219410	9640	9640	9640	9640	0
444	20230824	123300	29219410	9640	9640	9640	9640	0
445	20230824	123200	29219410	9640	9640	9640	9640	0
446	20230824	123100	29219410	9640	9640	9640	9640	0
447	20230824	123000	29219410	9640	9640	9640	9640	0
448	20230824	122900	29219410	9640	9640	9640	9640	0
449	20230824	122800	29219410	9640	9640	9640	9640	0
450	20230824	122700	29219410	9640	9640	9640	9640	0
451	20230824	122600	29219410	9640	9640	9640	9640	0
452	20230824	122500	29219410	9640	9640	9640	9640	0
453	20230824	122400	29219410	9640	9640	9640	9640	0
454	20230824	122300	29219410	9640	9640	9640	9640	0
455	20230824	122200	29219410	9640	9640	9640	9640	0
456	20230824	122100	29219410	9640	9640	9640	9640	0
457	20230824	122000	29219410	9640	9640	9640	9640	0
458	20230824	121900	29219410	9640	9640	9640	9640	0
459	20230824	121800	29219410	9640	9640	9640	9640	0
460	20230824	121700	29219410	9640	9640	9640	9640	0
461	20230824	121600	29219410	9640	9640	9640	9640	0
462	20230824	121500	29219410	9640	9640	9640	9640	0
463	20230824	121400	29219410	9640	9640	9640	9640	0
464	20230824	121300	29219410	9640	9640	9640	9640	0
465	20230824	121200	29219410	9640	9640	9640	9640	0
466	20230824	121100	29219410	9640	9640	9640	9640	0
467	20230824	121000	29219410	9640	9640	9640	9640	0
468	20230824	120900	29219410	9640	9640	9640	9640	0
469	20230824	120800	29219410	9640	9640	9640	9640	0
470	20230824	120700	29219410	9640	9640	9640	9640	0
471	20230824	120600	29219410	9640	9640	9640	9640	0
472	20230824	120500	29219410	9640	9640	9640	9640	0
473	20230824	120400	29219410	9640	9640	9640	9640	0
474	20230824	120300	29219410	9640	9640	9640	9640	1
475	20230824	120200	29209770	9580	9580	9580	9580	0
476	20230824	120100	29209770	9580	9580	9580	9580	0
477	20230824	120000	29209770	9580	9580	9580	9580	0
478	20230824	115900	29209770	9580	9580	9580	9580	0
479	20230824	115800	29209770	9580	9580	9580	9580	0
480	20230824	115700	29209770	9580	9580	9580	9580	0
481	20230824	115600	29209770	9580	9580	9580	9580	0
482	20230824	115500	29209770	9580	9580	9580	9580	0
483	20230824	115400	29209770	9580	9580	9580	9580	20
484	20230824	115300	29018170	9570	9570	9570	9570	0
485	20230824	115200	29018170	9570	9570	9570	9570	0
486	20230824	115100	29018170	9570	9570	9570	9570	0
487	20230824	115000	29018170	9570	9570	9570	9570	0
488	20230824	114900	29018170	9570	9570	9570	9570	0
489	20230824	114800	29018170	9570	9570	9570	9570	0
490	20230824	114700	29018170	9570	9570	9570	9570	0
491	20230824	114600	29018170	9570	9570	9570	9570	0
492	20230824	114500	29018170	9570	9570	9570	9570	0
493	20230824	114400	29018170	9570	9570	9570	9570	10
494	20230824	114300	28922470	9570	9570	9570	9570	10
495	20230824	114200	28826770	9570	9570	9570	9570	0
496	20230824	114100	28826770	9570	9570	9570	9570	30
497	20230824	114000	28539670	9570	9580	9580	9570	10
498	20230824	113900	28443910	9650	9650	9650	9650	50
499	20230824	113800	27961410	9660	9660	9660	9660	0
500	20230824	113700	27961410	9660	9660	9660	9660	0
501	20230824	113600	27961410	9660	9660	9660	9660	0
502	20230824	113500	27961410	9660	9660	9660	9660	0
503	20230824	113400	27961410	9660	9660	9660	9660	0
504	20230824	113300	27961410	9660	9660	9660	9660	0
505	20230824	113200	27961410	9660	9660	9660	9660	0
506	20230824	113100	27961410	9660	9660	9660	9660	0
507	20230824	113000	27961410	9660	9660	9660	9660	0
508	20230824	112900	27961410	9660	9660	9660	9660	0
509	20230824	112800	27961410	9660	9660	9660	9660	0
510	20230824	112700	27961410	9660	9660	9660	9660	0
511	20230824	112600	27961410	9660	9660	9660	9660	0
512	20230824	112500	27961410	9660	9660	9660	9660	0
513	20230824	112400	27961410	9660	9660	9660	9660	0
514	20230824	112300	27961410	9660	9590	9660	9590	3
515	20230824	112200	27932510	9660	9660	9660	9660	6
516	20230824	112100	27874550	9660	9660	9660	9660	0
517	20230824	112000	27874550	9660	9660	9660	9660	0
518	20230824	111900	27874550	9660	9650	9660	9650	10
519	20230824	111800	27778040	9650	9640	9650	9640	11
520	20230824	111700	27671990	9630	9630	9630	9630	0
521	20230824	111600	27671990	9630	9630	9630	9630	0
522	20230824	111500	27671990	9630	9630	9630	9630	0
523	20230824	111400	27671990	9630	9630	9630	9630	0
524	20230824	111300	27671990	9630	9630	9630	9630	15
525	20230824	111200	27527540	9660	9660	9660	9660	0
526	20230824	111100	27527540	9660	9660	9660	9660	5
527	20230824	111000	27479240	9630	9630	9630	9630	23
528	20230824	110900	27257750	9630	9630	9630	9630	30
529	20230824	110800	26968850	9660	9660	9660	9660	0
530	20230824	110700	26968850	9660	9660	9660	9660	0
531	20230824	110600	26968850	9660	9660	9660	9660	0
532	20230824	110500	26968850	9660	9660	9660	9660	0
533	20230824	110400	26968850	9660	9660	9660	9660	0
534	20230824	110300	26968850	9660	9660	9660	9660	0
535	20230824	110200	26968850	9660	9660	9660	9660	3
536	20230824	110100	26939870	9660	9660	9660	9660	0
537	20230824	110000	26939870	9660	9660	9660	9660	0
538	20230824	105900	26939870	9660	9660	9660	9660	0
539	20230824	105800	26939870	9660	9660	9660	9660	0
540	20230824	105700	26939870	9660	9660	9660	9660	0
541	20230824	105600	26939870	9660	9660	9660	9660	0
542	20230824	105500	26939870	9660	9660	9660	9660	0
543	20230824	105400	26939870	9660	9660	9660	9660	0
544	20230824	105300	26939870	9660	9660	9660	9660	0
545	20230824	105200	26939870	9660	9660	9660	9660	0
546	20230824	105100	26939870	9660	9660	9660	9660	1
547	20230824	105000	26930210	9630	9630	9630	9630	0
548	20230824	104900	26930210	9630	9630	9630	9630	62
549	20230824	104800	26333150	9630	9630	9630	9630	1
550	20230824	104700	26323520	9580	9580	9580	9580	0
551	20230824	104600	26323520	9580	9580	9580	9580	0
552	20230824	104500	26323520	9580	9580	9580	9580	0
553	20230824	104400	26323520	9580	9580	9580	9580	0
554	20230824	104300	26323520	9580	9580	9580	9580	0
555	20230824	104200	26323520	9580	9580	9580	9580	0
556	20230824	104100	26323520	9580	9610	9610	9580	155
557	20230824	104000	24836530	9620	9620	9620	9620	0
558	20230824	103900	24836530	9620	9620	9620	9620	0
559	20230824	103800	24836530	9620	9620	9620	9620	0
560	20230824	103700	24836530	9620	9620	9620	9620	2
561	20230824	103600	24817290	9620	9620	9620	9620	0
562	20230824	103500	24817290	9620	9620	9620	9620	0
563	20230824	103400	24817290	9620	9620	9620	9620	0
564	20230824	103300	24817290	9620	9620	9620	9620	0
565	20230824	103200	24817290	9620	9620	9620	9620	0
566	20230824	103100	24817290	9620	9620	9620	9620	1
567	20230824	103000	24807670	9600	9600	9600	9600	6
568	20230824	102900	24750070	9580	9580	9580	9580	0
569	20230824	102800	24750070	9580	9580	9580	9580	0
570	20230824	102700	24750070	9580	9580	9580	9580	1
571	20230824	102600	24740490	9580	9580	9580	9580	1
572	20230824	102500	24730910	9580	9590	9590	9580	41
573	20230824	102400	24338120	9590	9590	9590	9590	14
574	20230824	102300	24203860	9610	9610	9610	9610	0
575	20230824	102200	24203860	9610	9610	9610	9610	0
576	20230824	102100	24203860	9610	9610	9610	9610	0
577	20230824	102000	24203860	9610	9610	9610	9610	1
578	20230824	101900	24194250	9560	9560	9560	9560	0
579	20230824	101800	24194250	9560	9560	9560	9560	35
580	20230824	101700	23859650	9620	9620	9620	9620	9
581	20230824	101600	23773070	9620	9620	9620	9620	0
582	20230824	101500	23773070	9620	9620	9620	9620	0
583	20230824	101400	23773070	9620	9620	9620	9620	0
584	20230824	101300	23773070	9620	9620	9620	9620	0
585	20230824	101200	23773070	9620	9620	9620	9620	0
586	20230824	101100	23773070	9620	9620	9620	9620	3
587	20230824	101000	23744210	9620	9620	9620	9620	0
588	20230824	100900	23744210	9620	9620	9620	9620	0
589	20230824	100800	23744210	9620	9620	9620	9620	0
590	20230824	100700	23744210	9620	9620	9620	9620	0
591	20230824	100600	23744210	9620	9620	9620	9620	8
592	20230824	100500	23667250	9610	9610	9610	9610	0
593	20230824	100400	23667250	9610	9610	9610	9610	0
594	20230824	100300	23667250	9610	9610	9610	9610	0
595	20230824	100200	23667250	9610	9610	9610	9610	0
596	20230824	100100	23667250	9610	9610	9610	9610	0
597	20230824	100000	23667250	9610	9610	9610	9610	22
598	20230824	095900	23455830	9550	9550	9550	9550	0
599	20230824	095800	23455830	9550	9550	9550	9550	0
600	20230824	095700	23455830	9550	9550	9550	9550	1
601	20230824	095600	23446280	9550	9550	9550	9550	2
602	20230824	095500	23427180	9630	9630	9630	9630	0
603	20230824	095400	23427180	9630	9630	9630	9630	224
604	20230824	095300	21270060	9630	9610	9630	9530	601
605	20230824	095200	15530440	9620	9620	9620	9620	0
606	20230824	095100	15530440	9620	9620	9620	9620	5
607	20230824	095000	15482340	9630	9650	9650	9630	230
608	20230824	094900	13266990	9680	9680	9680	9680	0
609	20230824	094800	13266990	9680	9680	9680	9680	0
610	20230824	094700	13266990	9680	9680	9680	9680	0
611	20230824	094600	13266990	9680	9680	9680	9680	0
612	20230824	094500	13266990	9680	9680	9680	9680	0
613	20230824	094400	13266990	9680	9680	9680	9680	0
614	20230824	094300	13266990	9680	9680	9680	9680	0
615	20230824	094200	13266990	9680	9680	9680	9680	0
616	20230824	094100	13266990	9680	9680	9680	9680	0
617	20230824	094000	13266990	9680	9680	9690	9680	33
618	20230824	093900	12947540	9690	9690	9690	9690	39
619	20230824	093800	12569630	9700	9700	9700	9700	0
620	20230824	093700	12569630	9700	9700	9700	9700	55
621	20230824	093600	12036130	9710	9750	9750	9710	23
622	20230824	093500	11812400	9770	9770	9770	9770	10
623	20230824	093400	11714700	9770	9770	9770	9770	1
624	20230824	093300	11704930	9770	9740	9780	9740	16
625	20230824	093200	11548850	9760	9740	9760	9740	298
626	20230824	093100	8640390	9760	9680	9760	9680	114
627	20230824	093000	7532960	9650	9620	9650	9620	358
628	20230824	092900	4080660	9620	9620	9620	9620	2
629	20230824	092800	4061420	9630	9630	9630	9630	0
630	20230824	092700	4061420	9630	9620	9630	9620	7
631	20230824	092600	3994050	9580	9580	9580	9580	0
632	20230824	092500	3994050	9580	9590	9590	9580	10
633	20230824	092400	3898230	9620	9620	9620	9620	10
634	20230824	092300	3802030	9620	9620	9620	9620	1
635	20230824	092200	3792410	9620	9620	9620	9620	0
636	20230824	092100	3792410	9620	9620	9620	9620	0
637	20230824	092000	3792410	9620	9620	9620	9620	0
638	20230824	091900	3792410	9620	9620	9620	9620	0
639	20230824	091800	3792410	9620	9620	9620	9620	1
640	20230824	091700	3782790	9570	9570	9570	9570	0
641	20230824	091600	3782790	9570	9570	9570	9570	0
642	20230824	091500	3782790	9570	9570	9570	9570	0
643	20230824	091400	3782790	9570	9570	9570	9570	0
644	20230824	091300	3782790	9570	9570	9570	9570	4
645	20230824	091200	3744510	9620	9590	9620	9590	12
646	20230824	091100	3629100	9590	9590	9590	9590	15
647	20230824	091000	3485250	9630	9630	9630	9630	3
648	20230824	090900	3456360	9650	9650	9650	9650	0
649	20230824	090800	3456360	9650	9650	9650	9650	0
650	20230824	090700	3456360	9650	9650	9650	9650	0
651	20230824	090600	3456360	9650	9530	9650	9530	210
652	20230824	090500	1439010	9600	9600	9600	9600	0
653	20230824	090400	1439010	9600	9600	9600	9600	108
654	20230824	090300	402210	9620	9620	9620	9620	0
655	20230824	090200	402210	9620	9620	9620	9620	9
656	20230824	090100	315630	9600	9600	9600	9600	9
657	20230824	090000	229230	9600	9520	9600	9520	24