KissMeData/004650/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	184100	89394250	9790	9790	9790	9790	37
3	20230821	184000	89394250	9790	9790	9790	9790	0
4	20230821	183900	89394250	9790	9790	9790	9790	0
5	20230821	183800	89394250	9790	9790	9790	9790	0
6	20230821	183700	89394250	9790	9790	9790	9790	0
7	20230821	183600	89394250	9790	9790	9790	9790	0
8	20230821	183500	89394250	9790	9790	9790	9790	0
9	20230821	183400	89394250	9790	9790	9790	9790	0
10	20230821	183300	89394250	9790	9790	9790	9790	0
11	20230821	183200	89394250	9790	9790	9790	9790	0
12	20230821	183100	89394250	9790	9790	9790	9790	0
13	20230821	183000	89394250	9790	9790	9790	9790	0
14	20230821	182900	89394250	9790	9790	9790	9790	0
15	20230821	182800	89394250	9790	9790	9790	9790	0
16	20230821	182700	89394250	9790	9790	9790	9790	0
17	20230821	182600	89394250	9790	9790	9790	9790	0
18	20230821	182500	89394250	9790	9790	9790	9790	0
19	20230821	182400	89394250	9790	9790	9790	9790	0
20	20230821	182300	89394250	9790	9790	9790	9790	0
21	20230821	182200	89394250	9790	9790	9790	9790	0
22	20230821	182100	89394250	9790	9790	9790	9790	0
23	20230821	182000	89394250	9790	9790	9790	9790	0
24	20230821	181900	89394250	9790	9790	9790	9790	0
25	20230821	181800	89394250	9790	9790	9790	9790	0
26	20230821	181700	89394250	9790	9790	9790	9790	0
27	20230821	181600	89394250	9790	9790	9790	9790	0
28	20230821	181500	89394250	9790	9790	9790	9790	0
29	20230821	181400	89394250	9790	9790	9790	9790	0
30	20230821	181300	89394250	9790	9790	9790	9790	0
31	20230821	181200	89394250	9790	9790	9790	9790	0
32	20230821	181100	89394250	9790	9790	9790	9790	37
33	20230821	181000	89394250	9790	9790	9790	9790	0
34	20230821	180900	89394250	9790	9790	9790	9790	0
35	20230821	180800	89394250	9790	9790	9790	9790	0
36	20230821	180700	89394250	9790	9790	9790	9790	0
37	20230821	180600	89394250	9790	9790	9790	9790	0
38	20230821	180500	89394250	9790	9790	9790	9790	0
39	20230821	180400	89394250	9790	9790	9790	9790	0
40	20230821	180300	89394250	9790	9790	9790	9790	0
41	20230821	180200	89394250	9790	9790	9790	9790	0
42	20230821	180100	89394250	9790	9790	9790	9790	0
43	20230821	180000	89394250	9790	9790	9790	9790	0
44	20230821	175900	89394250	9790	9790	9790	9790	0
45	20230821	175800	89394250	9790	9790	9790	9790	0
46	20230821	175700	89394250	9790	9790	9790	9790	0
47	20230821	175600	89394250	9790	9790	9790	9790	0
48	20230821	175500	89394250	9790	9790	9790	9790	0
49	20230821	175400	89394250	9790	9790	9790	9790	0
50	20230821	175300	89394250	9790	9790	9790	9790	0
51	20230821	175200	89394250	9790	9790	9790	9790	0
52	20230821	175100	89394250	9790	9790	9790	9790	0
53	20230821	175000	89394250	9790	9790	9790	9790	0
54	20230821	174900	89394250	9790	9790	9790	9790	0
55	20230821	174800	89394250	9790	9790	9790	9790	0
56	20230821	174700	89394250	9790	9790	9790	9790	0
57	20230821	174600	89394250	9790	9790	9790	9790	0
58	20230821	174500	89394250	9790	9790	9790	9790	0
59	20230821	174400	89394250	9790	9790	9790	9790	0
60	20230821	174300	89394250	9790	9790	9790	9790	0
61	20230821	174200	89394250	9790	9790	9790	9790	0
62	20230821	174100	89394250	9790	9790	9790	9790	37
63	20230821	174000	89394250	9790	9790	9790	9790	0
64	20230821	173900	89394250	9790	9790	9790	9790	0
65	20230821	173800	89394250	9790	9790	9790	9790	0
66	20230821	173700	89394250	9790	9790	9790	9790	0
67	20230821	173600	89394250	9790	9790	9790	9790	0
68	20230821	173500	89394250	9790	9790	9790	9790	0
69	20230821	173400	89394250	9790	9790	9790	9790	0
70	20230821	173300	89394250	9790	9790	9790	9790	0
71	20230821	173200	89394250	9790	9790	9790	9790	0
72	20230821	173100	89394250	9790	9790	9790	9790	0
73	20230821	173000	89394250	9790	9790	9790	9790	0
74	20230821	172900	89394250	9790	9790	9790	9790	0
75	20230821	172800	89394250	9790	9790	9790	9790	0
76	20230821	172700	89394250	9790	9790	9790	9790	0
77	20230821	172600	89394250	9790	9790	9790	9790	0
78	20230821	172500	89394250	9790	9790	9790	9790	0
79	20230821	172400	89394250	9790	9790	9790	9790	0
80	20230821	172300	89394250	9790	9790	9790	9790	0
81	20230821	172200	89394250	9790	9790	9790	9790	0
82	20230821	172100	89394250	9790	9790	9790	9790	0
83	20230821	172000	89394250	9790	9790	9790	9790	0
84	20230821	171900	89394250	9790	9790	9790	9790	0
85	20230821	171800	89394250	9790	9790	9790	9790	0
86	20230821	171700	89394250	9790	9790	9790	9790	0
87	20230821	171600	89394250	9790	9790	9790	9790	0
88	20230821	171500	89394250	9790	9790	9790	9790	0
89	20230821	171400	89394250	9790	9790	9790	9790	0
90	20230821	171300	89394250	9790	9790	9790	9790	0
91	20230821	171200	89394250	9790	9790	9790	9790	0
92	20230821	171100	89394250	9790	9790	9790	9790	37
93	20230821	171000	89394250	9790	9790	9790	9790	0
94	20230821	170900	89394250	9790	9790	9790	9790	0
95	20230821	170800	89394250	9790	9790	9790	9790	0
96	20230821	170700	89394250	9790	9790	9790	9790	0
97	20230821	170600	89394250	9790	9790	9790	9790	0
98	20230821	170500	89394250	9790	9790	9790	9790	0
99	20230821	170400	89394250	9790	9790	9790	9790	0
100	20230821	170300	89394250	9790	9790	9790	9790	0
101	20230821	170200	89394250	9790	9790	9790	9790	0
102	20230821	170100	89394250	9790	9790	9790	9790	0
103	20230821	170000	89394250	9790	9790	9790	9790	0
104	20230821	165900	89394250	9790	9790	9790	9790	0
105	20230821	165800	89394250	9790	9790	9790	9790	0
106	20230821	165700	89394250	9790	9790	9790	9790	0
107	20230821	165600	89394250	9790	9790	9790	9790	0
108	20230821	165500	89394250	9790	9790	9790	9790	0
109	20230821	165400	89394250	9790	9790	9790	9790	0
110	20230821	165300	89394250	9790	9790	9790	9790	0
111	20230821	165200	89394250	9790	9790	9790	9790	0
112	20230821	165100	89394250	9790	9790	9790	9790	0
113	20230821	165000	89394250	9790	9790	9790	9790	0
114	20230821	164900	89394250	9790	9790	9790	9790	0
115	20230821	164800	89394250	9790	9790	9790	9790	0
116	20230821	164700	89394250	9790	9790	9790	9790	0
117	20230821	164600	89394250	9790	9790	9790	9790	0
118	20230821	164500	89394250	9790	9790	9790	9790	0
119	20230821	164400	89394250	9790	9790	9790	9790	0
120	20230821	164300	89394250	9790	9790	9790	9790	0
121	20230821	164200	89394250	9790	9790	9790	9790	0
122	20230821	164100	89394250	9790	9790	9790	9790	37
123	20230821	164000	89394250	9790	9790	9790	9790	0
124	20230821	163900	89394250	9790	9790	9790	9790	0
125	20230821	163800	89394250	9790	9790	9790	9790	0
126	20230821	163700	89394250	9790	9790	9790	9790	0
127	20230821	163600	89394250	9790	9790	9790	9790	0
128	20230821	163500	89394250	9790	9790	9790	9790	0
129	20230821	163400	89394250	9790	9790	9790	9790	0
130	20230821	163300	89394250	9790	9790	9790	9790	0
131	20230821	163200	89394250	9790	9790	9790	9790	0
132	20230821	163100	89394250	9790	9790	9790	9790	0
133	20230821	163000	89394250	9790	9790	9790	9790	0
134	20230821	162900	89394250	9790	9790	9790	9790	0
135	20230821	162800	89394250	9790	9790	9790	9790	0
136	20230821	162700	89394250	9790	9790	9790	9790	0
137	20230821	162600	89394250	9790	9790	9790	9790	0
138	20230821	162500	89394250	9790	9790	9790	9790	0
139	20230821	162400	89394250	9790	9790	9790	9790	0
140	20230821	162300	89394250	9790	9790	9790	9790	0
141	20230821	162200	89394250	9790	9790	9790	9790	0
142	20230821	162100	89394250	9790	9790	9790	9790	0
143	20230821	162000	89394250	9790	9790	9790	9790	0
144	20230821	161900	89394250	9790	9790	9790	9790	0
145	20230821	161800	89394250	9790	9790	9790	9790	0
146	20230821	161700	89394250	9790	9790	9790	9790	0
147	20230821	161600	89394250	9790	9790	9790	9790	0
148	20230821	161500	89394250	9790	9790	9790	9790	0
149	20230821	161400	89394250	9790	9790	9790	9790	0
150	20230821	161300	89394250	9790	9790	9790	9790	0
151	20230821	161200	89394250	9790	9790	9790	9790	0
152	20230821	161100	89394250	9790	9790	9790	9790	37
153	20230821	161000	89394250	9790	9790	9790	9790	0
154	20230821	160900	89394250	9790	9790	9790	9790	0
155	20230821	160800	89394250	9790	9790	9790	9790	0
156	20230821	160700	89394250	9790	9790	9790	9790	0
157	20230821	160600	89394250	9790	9790	9790	9790	0
158	20230821	160500	89394250	9790	9790	9790	9790	0
159	20230821	160400	89394250	9790	9790	9790	9790	0
160	20230821	160300	89394250	9790	9790	9790	9790	0
161	20230821	160200	89394250	9790	9790	9790	9790	0
162	20230821	160100	89394250	9790	9790	9790	9790	0
163	20230821	160000	89394250	9790	9790	9790	9790	0
164	20230821	155900	89394250	9790	9790	9790	9790	0
165	20230821	155800	89394250	9790	9790	9790	9790	0
166	20230821	155700	89394250	9790	9790	9790	9790	0
167	20230821	155600	89394250	9790	9790	9790	9790	0
168	20230821	155500	89394250	9790	9790	9790	9790	0
169	20230821	155400	89394250	9790	9790	9790	9790	0
170	20230821	155300	89394250	9790	9790	9790	9790	0
171	20230821	155200	89394250	9790	9790	9790	9790	0
172	20230821	155100	89394250	9790	9790	9790	9790	0
173	20230821	155000	89394250	9790	9790	9790	9790	0
174	20230821	154900	89394250	9790	9790	9790	9790	0
175	20230821	154800	89394250	9790	9790	9790	9790	0
176	20230821	154700	89394250	9790	9790	9790	9790	0
177	20230821	154600	89394250	9790	9790	9790	9790	0
178	20230821	154500	89394250	9790	9790	9790	9790	0
179	20230821	154400	89394250	9790	9790	9790	9790	0
180	20230821	154300	89394250	9790	9790	9790	9790	0
181	20230821	154200	89394250	9790	9790	9790	9790	0
182	20230821	154100	89394250	9790	9790	9790	9790	37
183	20230821	154000	89394250	9790	9790	9790	9790	0
184	20230821	153900	89394250	9790	9790	9790	9790	0
185	20230821	153800	89394250	9790	9790	9790	9790	0
186	20230821	153700	89394250	9790	9790	9790	9790	0
187	20230821	153600	89394250	9790	9790	9790	9790	0
188	20230821	153500	89394250	9790	9790	9790	9790	0
189	20230821	153400	89394250	9790	9790	9790	9790	0
190	20230821	153300	89394250	9790	9790	9790	9790	0
191	20230821	153200	89394250	9790	9790	9790	9790	0
192	20230821	153100	89394250	9790	9790	9790	9790	0
193	20230821	153000	89394250	9790	9790	9790	9790	37
194	20230821	152900	89032020	9790	9790	9790	9790	0
195	20230821	152800	89032020	9790	9790	9790	9790	0
196	20230821	152700	89032020	9790	9790	9790	9790	0
197	20230821	152600	89032020	9790	9790	9790	9790	0
198	20230821	152500	89032020	9790	9790	9790	9790	0
199	20230821	152400	89032020	9790	9790	9790	9790	0
200	20230821	152300	89032020	9790	9790	9790	9790	0
201	20230821	152200	89032020	9790	9790	9790	9790	0
202	20230821	152100	89032020	9790	9790	9790	9790	0
203	20230821	152000	89032020	9790	9790	9790	9790	0
204	20230821	151900	89032020	9790	9790	9790	9790	0
205	20230821	151800	89032020	9790	9790	9790	9790	9
206	20230821	151700	88943910	9790	9790	9790	9790	1
207	20230821	151600	88934120	9770	9770	9770	9770	0
208	20230821	151500	88934120	9770	9770	9770	9770	0
209	20230821	151400	88934120	9770	9770	9770	9770	0
210	20230821	151300	88934120	9770	9770	9770	9770	0
211	20230821	151200	88934120	9770	9770	9770	9770	0
212	20230821	151100	88934120	9770	9770	9770	9770	0
213	20230821	151000	88934120	9770	9770	9770	9770	0
214	20230821	150900	88934120	9770	9770	9770	9770	0
215	20230821	150800	88934120	9770	9770	9770	9770	0
216	20230821	150700	88934120	9770	9770	9770	9770	10
217	20230821	150600	88836420	9770	9770	9770	9770	0
218	20230821	150500	88836420	9770	9770	9770	9770	0
219	20230821	150400	88836420	9770	9770	9770	9770	0
220	20230821	150300	88836420	9770	9770	9770	9770	0
221	20230821	150200	88836420	9770	9780	9780	9770	192
222	20230821	150100	86960550	9780	9790	9790	9780	90
223	20230821	150000	86080340	9800	9800	9800	9800	0
224	20230821	145900	86080340	9800	9800	9800	9800	1
225	20230821	145800	86070540	9780	9780	9780	9780	0
226	20230821	145700	86070540	9780	9780	9780	9780	0
227	20230821	145600	86070540	9780	9780	9780	9780	0
228	20230821	145500	86070540	9780	9780	9780	9780	0
229	20230821	145400	86070540	9780	9780	9780	9780	0
230	20230821	145300	86070540	9780	9780	9780	9780	0
231	20230821	145200	86070540	9780	9780	9780	9780	0
232	20230821	145100	86070540	9780	9780	9780	9780	0
233	20230821	145000	86070540	9780	9780	9780	9780	0
234	20230821	144900	86070540	9780	9780	9780	9780	0
235	20230821	144800	86070540	9780	9780	9780	9780	0
236	20230821	144700	86070540	9780	9780	9780	9780	0
237	20230821	144600	86070540	9780	9780	9780	9780	0
238	20230821	144500	86070540	9780	9780	9780	9780	0
239	20230821	144400	86070540	9780	9780	9780	9780	0
240	20230821	144300	86070540	9780	9780	9780	9780	0
241	20230821	144200	86070540	9780	9780	9780	9780	30
242	20230821	144100	85777140	9770	9770	9770	9770	0
243	20230821	144000	85777140	9770	9770	9770	9770	0
244	20230821	143900	85777140	9770	9770	9770	9770	626
245	20230821	143800	79661120	9770	9770	9770	9770	0
246	20230821	143700	79661120	9770	9770	9770	9770	7
247	20230821	143600	79592730	9770	9770	9770	9770	1
248	20230821	143500	79582960	9770	9770	9770	9770	0
249	20230821	143400	79582960	9770	9770	9770	9770	8
250	20230821	143300	79504800	9770	9770	9770	9770	25
251	20230821	143200	79260550	9770	9770	9770	9760	238
252	20230821	143100	76936550	9770	9770	9770	9770	0
253	20230821	143000	76936550	9770	9770	9770	9770	0
254	20230821	142900	76936550	9770	9770	9770	9770	1
255	20230821	142800	76926780	9760	9760	9760	9760	2
256	20230821	142700	76907260	9760	9760	9760	9760	2
257	20230821	142600	76887740	9770	9770	9770	9770	87
258	20230821	142500	76037750	9770	9770	9770	9770	0
259	20230821	142400	76037750	9770	9760	9770	9760	8
260	20230821	142300	75959630	9760	9780	9780	9760	275
261	20230821	142200	73274500	9780	9780	9780	9780	0
262	20230821	142100	73274500	9780	9780	9780	9780	0
263	20230821	142000	73274500	9780	9780	9780	9780	0
264	20230821	141900	73274500	9780	9780	9780	9780	0
265	20230821	141800	73274500	9780	9780	9780	9780	0
266	20230821	141700	73274500	9780	9780	9780	9780	0
267	20230821	141600	73274500	9780	9780	9780	9780	0
268	20230821	141500	73274500	9780	9780	9780	9780	0
269	20230821	141400	73274500	9780	9780	9780	9780	0
270	20230821	141300	73274500	9780	9780	9780	9780	0
271	20230821	141200	73274500	9780	9780	9780	9780	0
272	20230821	141100	73274500	9780	9780	9780	9780	0
273	20230821	141000	73274500	9780	9780	9780	9780	0
274	20230821	140900	73274500	9780	9780	9780	9780	0
275	20230821	140800	73274500	9780	9780	9780	9780	0
276	20230821	140700	73274500	9780	9780	9780	9780	0
277	20230821	140600	73274500	9780	9780	9780	9780	0
278	20230821	140500	73274500	9780	9780	9780	9780	0
279	20230821	140400	73274500	9780	9780	9780	9780	10
280	20230821	140300	73176700	9780	9780	9780	9780	306
281	20230821	140200	70184020	9770	9770	9770	9770	4
282	20230821	140100	70144940	9780	9780	9780	9780	0
283	20230821	140000	70144940	9780	9770	9780	9770	76
284	20230821	135900	69402320	9780	9780	9780	9780	60
285	20230821	135800	68815520	9790	9790	9790	9790	0
286	20230821	135700	68815520	9790	9780	9790	9780	8
287	20230821	135600	68737240	9780	9780	9780	9780	100
288	20230821	135500	67759240	9790	9790	9790	9790	0
289	20230821	135400	67759240	9790	9790	9790	9790	9
290	20230821	135300	67671130	9790	9790	9790	9790	0
291	20230821	135200	67671130	9790	9790	9790	9790	0
292	20230821	135100	67671130	9790	9790	9790	9790	0
293	20230821	135000	67671130	9790	9790	9790	9790	0
294	20230821	134900	67671130	9790	9790	9790	9790	0
295	20230821	134800	67671130	9790	9790	9790	9790	0
296	20230821	134700	67671130	9790	9790	9790	9790	0
297	20230821	134600	67671130	9790	9790	9790	9790	0
298	20230821	134500	67671130	9790	9790	9790	9790	37
299	20230821	134400	67308900	9790	9790	9790	9790	10
300	20230821	134300	67211000	9780	9780	9780	9780	0
301	20230821	134200	67211000	9780	9780	9780	9780	0
302	20230821	134100	67211000	9780	9780	9780	9780	390
303	20230821	134000	63396800	9790	9790	9790	9790	0
304	20230821	133900	63396800	9790	9790	9790	9790	0
305	20230821	133800	63396800	9790	9790	9790	9790	0
306	20230821	133700	63396800	9790	9790	9790	9790	1
307	20230821	133600	63387010	9790	9790	9790	9790	0
308	20230821	133500	63387010	9790	9790	9790	9790	0
309	20230821	133400	63387010	9790	9790	9790	9790	0
310	20230821	133300	63387010	9790	9790	9790	9790	5
311	20230821	133200	63338060	9790	9790	9790	9790	0
312	20230821	133100	63338060	9790	9790	9790	9790	0
313	20230821	133000	63338060	9790	9790	9790	9790	30
314	20230821	132900	63044360	9790	9790	9790	9790	0
315	20230821	132800	63044360	9790	9790	9790	9790	0
316	20230821	132700	63044360	9790	9790	9790	9790	0
317	20230821	132600	63044360	9790	9790	9790	9790	0
318	20230821	132500	63044360	9790	9790	9790	9790	10
319	20230821	132400	62946460	9780	9780	9780	9780	0
320	20230821	132300	62946460	9780	9780	9780	9780	10
321	20230821	132200	62848660	9780	9780	9780	9780	0
322	20230821	132100	62848660	9780	9780	9780	9780	0
323	20230821	132000	62848660	9780	9780	9780	9780	0
324	20230821	131900	62848660	9780	9810	9810	9780	1467
325	20230821	131800	48482270	9810	9810	9810	9810	0
326	20230821	131700	48482270	9810	9810	9810	9810	0
327	20230821	131600	48482270	9810	9810	9810	9810	0
328	20230821	131500	48482270	9810	9810	9810	9810	0
329	20230821	131400	48482270	9810	9810	9810	9810	0
330	20230821	131300	48482270	9810	9810	9810	9810	0
331	20230821	131200	48482270	9810	9810	9810	9810	0
332	20230821	131100	48482270	9810	9810	9810	9810	0
333	20230821	131000	48482270	9810	9810	9810	9810	0
334	20230821	130900	48482270	9810	9810	9810	9810	0
335	20230821	130800	48482270	9810	9810	9810	9810	0
336	20230821	130700	48482270	9810	9810	9810	9810	0
337	20230821	130600	48482270	9810	9810	9810	9810	0
338	20230821	130500	48482270	9810	9810	9810	9810	0
339	20230821	130400	48482270	9810	9810	9810	9810	0
340	20230821	130300	48482270	9810	9810	9810	9810	0
341	20230821	130200	48482270	9810	9810	9810	9810	0
342	20230821	130100	48482270	9810	9810	9810	9810	0
343	20230821	130000	48482270	9810	9810	9810	9810	0
344	20230821	125900	48482270	9810	9810	9810	9810	100
345	20230821	125800	47501270	9810	9810	9810	9810	0
346	20230821	125700	47501270	9810	9810	9810	9810	0
347	20230821	125600	47501270	9810	9810	9810	9810	0
348	20230821	125500	47501270	9810	9810	9810	9810	458
349	20230821	125400	43008290	9810	9810	9810	9810	0
350	20230821	125300	43008290	9810	9820	9820	9810	137
351	20230821	125200	41663650	9830	9830	9830	9830	0
352	20230821	125100	41663650	9830	9830	9830	9830	0
353	20230821	125000	41663650	9830	9830	9830	9830	1
354	20230821	124900	41653820	9830	9830	9830	9830	1
355	20230821	124800	41643990	9820	9820	9820	9820	0
356	20230821	124700	41643990	9820	9820	9820	9820	4
357	20230821	124600	41604710	9810	9810	9810	9810	0
358	20230821	124500	41604710	9810	9810	9810	9810	0
359	20230821	124400	41604710	9810	9810	9810	9810	0
360	20230821	124300	41604710	9810	9810	9810	9810	0
361	20230821	124200	41604710	9810	9820	9820	9810	3
362	20230821	124100	41575270	9820	9820	9820	9820	0
363	20230821	124000	41575270	9820	9820	9820	9820	0
364	20230821	123900	41575270	9820	9820	9820	9820	87
365	20230821	123800	40720930	9830	9830	9830	9830	0
366	20230821	123700	40720930	9830	9830	9830	9830	0
367	20230821	123600	40720930	9830	9830	9830	9830	0
368	20230821	123500	40720930	9830	9830	9830	9830	0
369	20230821	123400	40720930	9830	9830	9830	9830	0
370	20230821	123300	40720930	9830	9830	9830	9830	0
371	20230821	123200	40720930	9830	9830	9830	9830	0
372	20230821	123100	40720930	9830	9830	9830	9830	33
373	20230821	123000	40396540	9840	9840	9840	9840	6
374	20230821	122900	40337500	9840	9840	9840	9840	0
375	20230821	122800	40337500	9840	9840	9840	9840	1
376	20230821	122700	40327660	9840	9840	9840	9840	4
377	20230821	122600	40288300	9850	9850	9850	9850	0
378	20230821	122500	40288300	9850	9850	9850	9850	0
379	20230821	122400	40288300	9850	9850	9850	9850	2
380	20230821	122300	40268600	9840	9840	9840	9840	0
381	20230821	122200	40268600	9840	9840	9840	9840	0
382	20230821	122100	40268600	9840	9840	9840	9840	3
383	20230821	122000	40239080	9850	9850	9850	9850	0
384	20230821	121900	40239080	9850	9850	9850	9850	15
385	20230821	121800	40091330	9860	9860	9860	9860	6
386	20230821	121700	40032170	9860	9860	9860	9860	0
387	20230821	121600	40032170	9860	9860	9860	9860	0
388	20230821	121500	40032170	9860	9860	9860	9860	0
389	20230821	121400	40032170	9860	9860	9860	9860	1
390	20230821	121300	40022310	9830	9830	9830	9830	0
391	20230821	121200	40022310	9830	9830	9830	9830	0
392	20230821	121100	40022310	9830	9830	9830	9830	141
393	20230821	121000	38636280	9830	9830	9830	9830	0
394	20230821	120900	38636280	9830	9830	9830	9830	0
395	20230821	120800	38636280	9830	9830	9830	9830	0
396	20230821	120700	38636280	9830	9830	9830	9830	0
397	20230821	120600	38636280	9830	9830	9830	9830	1
398	20230821	120500	38626450	9830	9830	9830	9830	0
399	20230821	120400	38626450	9830	9830	9830	9830	0
400	20230821	120300	38626450	9830	9830	9830	9830	0
401	20230821	120200	38626450	9830	9830	9830	9830	3
402	20230821	120100	38596960	9820	9820	9820	9820	0
403	20230821	120000	38596960	9820	9820	9820	9820	0
404	20230821	115900	38596960	9820	9820	9820	9820	0
405	20230821	115800	38596960	9820	9820	9820	9820	0
406	20230821	115700	38596960	9820	9820	9820	9820	0
407	20230821	115600	38596960	9820	9820	9820	9820	0
408	20230821	115500	38596960	9820	9820	9820	9820	1
409	20230821	115400	38587140	9830	9830	9830	9830	1
410	20230821	115300	38577310	9830	9830	9830	9830	0
411	20230821	115200	38577310	9830	9830	9830	9830	0
412	20230821	115100	38577310	9830	9830	9830	9830	0
413	20230821	115000	38577310	9830	9830	9830	9830	0
414	20230821	114900	38577310	9830	9830	9830	9830	0
415	20230821	114800	38577310	9830	9830	9830	9830	0
416	20230821	114700	38577310	9830	9830	9830	9830	2
417	20230821	114600	38557650	9820	9820	9820	9820	0
418	20230821	114500	38557650	9820	9820	9820	9820	0
419	20230821	114400	38557650	9820	9820	9820	9820	0
420	20230821	114300	38557650	9820	9820	9820	9820	0
421	20230821	114200	38557650	9820	9820	9820	9820	0
422	20230821	114100	38557650	9820	9820	9820	9820	0
423	20230821	114000	38557650	9820	9820	9820	9820	0
424	20230821	113900	38557650	9820	9820	9820	9820	0
425	20230821	113800	38557650	9820	9820	9820	9820	0
426	20230821	113700	38557650	9820	9820	9820	9820	0
427	20230821	113600	38557650	9820	9820	9820	9820	0
428	20230821	113500	38557650	9820	9820	9820	9820	0
429	20230821	113400	38557650	9820	9820	9820	9820	0
430	20230821	113300	38557650	9820	9820	9820	9820	0
431	20230821	113200	38557650	9820	9810	9820	9810	812
432	20230821	113100	30591810	9820	9820	9820	9820	0
433	20230821	113000	30591810	9820	9820	9820	9820	0
434	20230821	112900	30591810	9820	9820	9820	9820	0
435	20230821	112800	30591810	9820	9820	9820	9820	0
436	20230821	112700	30591810	9820	9820	9820	9820	0
437	20230821	112600	30591810	9820	9820	9820	9820	0
438	20230821	112500	30591810	9820	9820	9820	9820	0
439	20230821	112400	30591810	9820	9820	9820	9820	0
440	20230821	112300	30591810	9820	9820	9820	9820	108
441	20230821	112200	29531250	9830	9840	9840	9830	290
442	20230821	112100	26680380	9860	9860	9860	9860	0
443	20230821	112000	26680380	9860	9860	9860	9860	0
444	20230821	111900	26680380	9860	9860	9860	9860	2
445	20230821	111800	26660660	9850	9850	9850	9850	0
446	20230821	111700	26660660	9850	9850	9850	9850	0
447	20230821	111600	26660660	9850	9850	9850	9850	0
448	20230821	111500	26660660	9850	9850	9850	9850	0
449	20230821	111400	26660660	9850	9850	9850	9850	1
450	20230821	111300	26650810	9830	9830	9830	9830	0
451	20230821	111200	26650810	9830	9830	9830	9830	0
452	20230821	111100	26650810	9830	9830	9830	9830	38
453	20230821	111000	26277270	9830	9830	9830	9830	0
454	20230821	110900	26277270	9830	9830	9830	9830	0
455	20230821	110800	26277270	9830	9830	9830	9830	0
456	20230821	110700	26277270	9830	9830	9830	9830	0
457	20230821	110600	26277270	9830	9830	9830	9830	0
458	20230821	110500	26277270	9830	9830	9830	9830	0
459	20230821	110400	26277270	9830	9830	9830	9830	0
460	20230821	110300	26277270	9830	9830	9830	9830	0
461	20230821	110200	26277270	9830	9830	9830	9830	58
462	20230821	110100	25707130	9830	9830	9830	9830	0
463	20230821	110000	25707130	9830	9830	9830	9830	0
464	20230821	105900	25707130	9830	9830	9830	9830	0
465	20230821	105800	25707130	9830	9830	9830	9830	0
466	20230821	105700	25707130	9830	9830	9830	9830	0
467	20230821	105600	25707130	9830	9830	9830	9830	0
468	20230821	105500	25707130	9830	9830	9830	9830	4
469	20230821	105400	25667810	9850	9850	9850	9850	1
470	20230821	105300	25657960	9840	9840	9840	9840	60
471	20230821	105200	25067560	9840	9840	9840	9840	0
472	20230821	105100	25067560	9840	9840	9840	9840	0
473	20230821	105000	25067560	9840	9840	9840	9840	0
474	20230821	104900	25067560	9840	9840	9840	9840	0
475	20230821	104800	25067560	9840	9840	9840	9840	0
476	20230821	104700	25067560	9840	9840	9840	9840	0
477	20230821	104600	25067560	9840	9840	9840	9840	0
478	20230821	104500	25067560	9840	9840	9840	9840	0
479	20230821	104400	25067560	9840	9850	9850	9840	12
480	20230821	104300	24949380	9840	9840	9840	9840	0
481	20230821	104200	24949380	9840	9860	9860	9840	94
482	20230821	104100	24024400	9840	9840	9840	9840	0
483	20230821	104000	24024400	9840	9840	9840	9840	0
484	20230821	103900	24024400	9840	9840	9840	9840	2
485	20230821	103800	24004720	9860	9860	9860	9860	0
486	20230821	103700	24004720	9860	9860	9860	9860	0
487	20230821	103600	24004720	9860	9860	9860	9860	0
488	20230821	103500	24004720	9860	9860	9860	9860	0
489	20230821	103400	24004720	9860	9860	9860	9860	0
490	20230821	103300	24004720	9860	9860	9860	9860	1
491	20230821	103200	23994860	9850	9850	9850	9850	0
492	20230821	103100	23994860	9850	9850	9850	9850	0
493	20230821	103000	23994860	9850	9860	9860	9850	40
494	20230821	102900	23600740	9870	9870	9870	9870	0
495	20230821	102800	23600740	9870	9870	9870	9870	0
496	20230821	102700	23600740	9870	9870	9870	9870	0
497	20230821	102600	23600740	9870	9870	9870	9870	0
498	20230821	102500	23600740	9870	9870	9870	9870	0
499	20230821	102400	23600740	9870	9870	9870	9870	5
500	20230821	102300	23551390	9870	9870	9870	9870	2
501	20230821	102200	23531650	9880	9880	9880	9880	0
502	20230821	102100	23531650	9880	9880	9880	9880	0
503	20230821	102000	23531650	9880	9880	9880	9880	0
504	20230821	101900	23531650	9880	9880	9880	9880	0
505	20230821	101800	23531650	9880	9880	9880	9880	0
506	20230821	101700	23531650	9880	9880	9880	9880	0
507	20230821	101600	23531650	9880	9880	9880	9880	0
508	20230821	101500	23531650	9880	9880	9880	9880	0
509	20230821	101400	23531650	9880	9880	9880	9880	0
510	20230821	101300	23531650	9880	9880	9880	9880	0
511	20230821	101200	23531650	9880	9880	9880	9880	0
512	20230821	101100	23531650	9880	9880	9880	9880	0
513	20230821	101000	23531650	9880	9850	9880	9850	6
514	20230821	100900	23472460	9850	9850	9850	9850	0
515	20230821	100800	23472460	9850	9850	9850	9850	0
516	20230821	100700	23472460	9850	9850	9850	9850	0
517	20230821	100600	23472460	9850	9860	9860	9850	60
518	20230821	100500	22881410	9880	9880	9880	9880	0
519	20230821	100400	22881410	9880	9880	9880	9880	157
520	20230821	100300	21330250	9870	9870	9870	9870	275
521	20230821	100200	18616000	9870	9870	9870	9870	0
522	20230821	100100	18616000	9870	9870	9870	9870	0
523	20230821	100000	18616000	9870	9870	9870	9870	0
524	20230821	095900	18616000	9870	9870	9870	9870	0
525	20230821	095800	18616000	9870	9870	9870	9870	2
526	20230821	095700	18596260	9860	9860	9860	9860	0
527	20230821	095600	18596260	9860	9860	9860	9860	0
528	20230821	095500	18596260	9860	9860	9860	9860	2
529	20230821	095400	18576540	9860	9860	9860	9860	0
530	20230821	095300	18576540	9860	9860	9860	9860	100
531	20230821	095200	17590540	9860	9860	9860	9860	0
532	20230821	095100	17590540	9860	9860	9860	9860	0
533	20230821	095000	17590540	9860	9860	9860	9860	0
534	20230821	094900	17590540	9860	9860	9860	9860	2
535	20230821	094800	17570820	9860	9860	9860	9860	3
536	20230821	094700	17541240	9870	9870	9870	9870	0
537	20230821	094600	17541240	9870	9870	9870	9870	1
538	20230821	094500	17531370	9850	9850	9850	9850	0
539	20230821	094400	17531370	9850	9850	9850	9850	0
540	20230821	094300	17531370	9850	9880	9880	9850	179
541	20230821	094200	15768170	9860	9860	9860	9860	0
542	20230821	094100	15768170	9860	9860	9860	9860	2
543	20230821	094000	15748450	9870	9870	9870	9870	0
544	20230821	093900	15748450	9870	9870	9870	9870	0
545	20230821	093800	15748450	9870	9870	9870	9870	0
546	20230821	093700	15748450	9870	9870	9870	9870	69
547	20230821	093600	15067420	9870	9870	9870	9870	0
548	20230821	093500	15067420	9870	9870	9870	9870	2
549	20230821	093400	15047680	9870	9870	9870	9870	0
550	20230821	093300	15047680	9870	9870	9870	9870	0
551	20230821	093200	15047680	9870	9890	9890	9870	80
552	20230821	093100	14257950	9910	9910	9910	9910	2
553	20230821	093000	14238130	9900	9890	9900	9890	990
554	20230821	092900	4437220	9890	9890	9890	9890	0
555	20230821	092800	4437220	9890	9890	9890	9890	0
556	20230821	092700	4437220	9890	9890	9900	9890	54
557	20230821	092600	3902710	9900	9900	9900	9900	200
558	20230821	092500	1922710	9910	9900	9910	9900	4
559	20230821	092400	1883100	9850	9850	9850	9850	0
560	20230821	092300	1883100	9850	9850	9850	9850	0
561	20230821	092200	1883100	9850	9850	9850	9850	3
562	20230821	092100	1853550	9920	9920	9920	9920	0
563	20230821	092000	1853550	9920	9920	9920	9920	2
564	20230821	091900	1833710	9860	9860	9860	9860	1
565	20230821	091800	1823850	9850	9860	9860	9850	72
566	20230821	091700	1114620	9930	9930	9930	9930	0
567	20230821	091600	1114620	9930	9930	9930	9930	0
568	20230821	091500	1114620	9930	9930	9930	9930	0
569	20230821	091400	1114620	9930	9930	9930	9930	0
570	20230821	091300	1114620	9930	9930	9930	9930	0
571	20230821	091200	1114620	9930	9930	9930	9930	0
572	20230821	091100	1114620	9930	9910	9930	9910	13
573	20230821	091000	985710	9930	9930	9930	9930	0
574	20230821	090900	985710	9930	9930	9930	9920	3
575	20230821	090800	955930	9920	9930	9930	9920	2
576	20230821	090700	936080	9920	9890	9920	9830	34
577	20230821	090600	599790	9910	9910	9910	9910	0
578	20230821	090500	599790	9910	9850	9910	9850	28
579	20230821	090400	323450	9850	9850	9850	9850	1
580	20230821	090300	313600	9800	9800	9800	9800	0
581	20230821	090200	313600	9800	9800	9800	9800	0
582	20230821	090100	313600	9800	9800	9800	9800	0
583	20230821	090000	313600	9800	9800	9800	9800	32