KissMeData/025950/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	190100	64820330	9610	9610	9610	9610	133
3	20230824	190000	64820330	9610	9610	9610	9610	0
4	20230824	185900	64820330	9610	9610	9610	9610	0
5	20230824	185800	64820330	9610	9610	9610	9610	0
6	20230824	185700	64820330	9610	9610	9610	9610	0
7	20230824	185600	64820330	9610	9610	9610	9610	0
8	20230824	185500	64820330	9610	9610	9610	9610	0
9	20230824	185400	64820330	9610	9610	9610	9610	0
10	20230824	185300	64820330	9610	9610	9610	9610	0
11	20230824	185200	64820330	9610	9610	9610	9610	0
12	20230824	185100	64820330	9610	9610	9610	9610	0
13	20230824	185000	64820330	9610	9610	9610	9610	0
14	20230824	184900	64820330	9610	9610	9610	9610	0
15	20230824	184800	64820330	9610	9610	9610	9610	0
16	20230824	184700	64820330	9610	9610	9610	9610	0
17	20230824	184600	64820330	9610	9610	9610	9610	0
18	20230824	184500	64820330	9610	9610	9610	9610	0
19	20230824	184400	64820330	9610	9610	9610	9610	0
20	20230824	184300	64820330	9610	9610	9610	9610	0
21	20230824	184200	64820330	9610	9610	9610	9610	0
22	20230824	184100	64820330	9610	9610	9610	9610	0
23	20230824	184000	64820330	9610	9610	9610	9610	0
24	20230824	183900	64820330	9610	9610	9610	9610	0
25	20230824	183800	64820330	9610	9610	9610	9610	0
26	20230824	183700	64820330	9610	9610	9610	9610	0
27	20230824	183600	64820330	9610	9610	9610	9610	0
28	20230824	183500	64820330	9610	9610	9610	9610	0
29	20230824	183400	64820330	9610	9610	9610	9610	0
30	20230824	183300	64820330	9610	9610	9610	9610	0
31	20230824	183200	64820330	9610	9610	9610	9610	0
32	20230824	183100	64820330	9610	9610	9610	9610	133
33	20230824	183000	64820330	9610	9610	9610	9610	0
34	20230824	182900	64820330	9610	9610	9610	9610	0
35	20230824	182800	64820330	9610	9610	9610	9610	0
36	20230824	182700	64820330	9610	9610	9610	9610	0
37	20230824	182600	64820330	9610	9610	9610	9610	0
38	20230824	182500	64820330	9610	9610	9610	9610	0
39	20230824	182400	64820330	9610	9610	9610	9610	0
40	20230824	182300	64820330	9610	9610	9610	9610	0
41	20230824	182200	64820330	9610	9610	9610	9610	0
42	20230824	182100	64820330	9610	9610	9610	9610	0
43	20230824	182000	64820330	9610	9610	9610	9610	0
44	20230824	181900	64820330	9610	9610	9610	9610	0
45	20230824	181800	64820330	9610	9610	9610	9610	0
46	20230824	181700	64820330	9610	9610	9610	9610	0
47	20230824	181600	64820330	9610	9610	9610	9610	0
48	20230824	181500	64820330	9610	9610	9610	9610	0
49	20230824	181400	64820330	9610	9610	9610	9610	0
50	20230824	181300	64820330	9610	9610	9610	9610	0
51	20230824	181200	64820330	9610	9610	9610	9610	0
52	20230824	181100	64820330	9610	9610	9610	9610	0
53	20230824	181000	64820330	9610	9610	9610	9610	0
54	20230824	180900	64820330	9610	9610	9610	9610	0
55	20230824	180800	64820330	9610	9610	9610	9610	0
56	20230824	180700	64820330	9610	9610	9610	9610	0
57	20230824	180600	64820330	9610	9610	9610	9610	0
58	20230824	180500	64820330	9610	9610	9610	9610	0
59	20230824	180400	64820330	9610	9610	9610	9610	0
60	20230824	180300	64820330	9610	9610	9610	9610	0
61	20230824	180200	64820330	9610	9610	9610	9610	0
62	20230824	180100	64820330	9610	9610	9610	9610	133
63	20230824	180000	64820330	9610	9610	9610	9610	0
64	20230824	175900	64820330	9610	9610	9610	9610	0
65	20230824	175800	64820330	9610	9610	9610	9610	0
66	20230824	175700	64820330	9610	9610	9610	9610	0
67	20230824	175600	64820330	9610	9610	9610	9610	0
68	20230824	175500	64820330	9610	9610	9610	9610	0
69	20230824	175400	64820330	9610	9610	9610	9610	0
70	20230824	175300	64820330	9610	9610	9610	9610	0
71	20230824	175200	64820330	9610	9610	9610	9610	0
72	20230824	175100	64820330	9610	9610	9610	9610	0
73	20230824	175000	64820330	9610	9610	9610	9610	0
74	20230824	174900	64820330	9610	9610	9610	9610	0
75	20230824	174800	64820330	9610	9610	9610	9610	0
76	20230824	174700	64820330	9610	9610	9610	9610	0
77	20230824	174600	64820330	9610	9610	9610	9610	0
78	20230824	174500	64820330	9610	9610	9610	9610	0
79	20230824	174400	64820330	9610	9610	9610	9610	0
80	20230824	174300	64820330	9610	9610	9610	9610	0
81	20230824	174200	64820330	9610	9610	9610	9610	0
82	20230824	174100	64820330	9610	9610	9610	9610	0
83	20230824	174000	64820330	9610	9610	9610	9610	0
84	20230824	173900	64820330	9610	9610	9610	9610	0
85	20230824	173800	64820330	9610	9610	9610	9610	0
86	20230824	173700	64820330	9610	9610	9610	9610	0
87	20230824	173600	64820330	9610	9610	9610	9610	0
88	20230824	173500	64820330	9610	9610	9610	9610	0
89	20230824	173400	64820330	9610	9610	9610	9610	0
90	20230824	173300	64820330	9610	9610	9610	9610	0
91	20230824	173200	64820330	9610	9610	9610	9610	0
92	20230824	173100	64820330	9610	9610	9610	9610	133
93	20230824	173000	64820330	9610	9610	9610	9610	0
94	20230824	172900	64820330	9610	9610	9610	9610	0
95	20230824	172800	64820330	9610	9610	9610	9610	0
96	20230824	172700	64820330	9610	9610	9610	9610	0
97	20230824	172600	64820330	9610	9610	9610	9610	0
98	20230824	172500	64820330	9610	9610	9610	9610	0
99	20230824	172400	64820330	9610	9610	9610	9610	0
100	20230824	172300	64820330	9610	9610	9610	9610	0
101	20230824	172200	64820330	9610	9610	9610	9610	0
102	20230824	172100	64820330	9610	9610	9610	9610	0
103	20230824	172000	64820330	9610	9610	9610	9610	0
104	20230824	171900	64820330	9610	9610	9610	9610	0
105	20230824	171800	64820330	9610	9610	9610	9610	0
106	20230824	171700	64820330	9610	9610	9610	9610	0
107	20230824	171600	64820330	9610	9610	9610	9610	0
108	20230824	171500	64820330	9610	9610	9610	9610	0
109	20230824	171400	64820330	9610	9610	9610	9610	0
110	20230824	171300	64820330	9610	9610	9610	9610	0
111	20230824	171200	64820330	9610	9610	9610	9610	0
112	20230824	171100	64820330	9610	9610	9610	9610	0
113	20230824	171000	64820330	9610	9610	9610	9610	0
114	20230824	170900	64820330	9610	9610	9610	9610	0
115	20230824	170800	64820330	9610	9610	9610	9610	0
116	20230824	170700	64820330	9610	9610	9610	9610	0
117	20230824	170600	64820330	9610	9610	9610	9610	0
118	20230824	170500	64820330	9610	9610	9610	9610	0
119	20230824	170400	64820330	9610	9610	9610	9610	0
120	20230824	170300	64820330	9610	9610	9610	9610	0
121	20230824	170200	64820330	9610	9610	9610	9610	0
122	20230824	170100	64820330	9610	9610	9610	9610	133
123	20230824	170000	64820330	9610	9610	9610	9610	0
124	20230824	165900	64820330	9610	9610	9610	9610	0
125	20230824	165800	64820330	9610	9610	9610	9610	0
126	20230824	165700	64820330	9610	9610	9610	9610	0
127	20230824	165600	64820330	9610	9610	9610	9610	0
128	20230824	165500	64820330	9610	9610	9610	9610	0
129	20230824	165400	64820330	9610	9610	9610	9610	0
130	20230824	165300	64820330	9610	9610	9610	9610	0
131	20230824	165200	64820330	9610	9610	9610	9610	0
132	20230824	165100	64820330	9610	9610	9610	9610	0
133	20230824	165000	64820330	9610	9610	9610	9610	0
134	20230824	164900	64820330	9610	9610	9610	9610	0
135	20230824	164800	64820330	9610	9610	9610	9610	0
136	20230824	164700	64820330	9610	9610	9610	9610	0
137	20230824	164600	64820330	9610	9610	9610	9610	0
138	20230824	164500	64820330	9610	9610	9610	9610	0
139	20230824	164400	64820330	9610	9610	9610	9610	0
140	20230824	164300	64820330	9610	9610	9610	9610	0
141	20230824	164200	64820330	9610	9610	9610	9610	0
142	20230824	164100	64820330	9610	9610	9610	9610	0
143	20230824	164000	64820330	9610	9610	9610	9610	0
144	20230824	163900	64820330	9610	9610	9610	9610	0
145	20230824	163800	64820330	9610	9610	9610	9610	0
146	20230824	163700	64820330	9610	9610	9610	9610	0
147	20230824	163600	64820330	9610	9610	9610	9610	0
148	20230824	163500	64820330	9610	9610	9610	9610	0
149	20230824	163400	64820330	9610	9610	9610	9610	0
150	20230824	163300	64820330	9610	9610	9610	9610	0
151	20230824	163200	64820330	9610	9610	9610	9610	0
152	20230824	163100	64820330	9610	9610	9610	9610	133
153	20230824	163000	64820330	9610	9610	9610	9610	0
154	20230824	162900	64820330	9610	9610	9610	9610	0
155	20230824	162800	64820330	9610	9610	9610	9610	0
156	20230824	162700	64820330	9610	9610	9610	9610	0
157	20230824	162600	64820330	9610	9610	9610	9610	0
158	20230824	162500	64820330	9610	9610	9610	9610	0
159	20230824	162400	64820330	9610	9610	9610	9610	0
160	20230824	162300	64820330	9610	9610	9610	9610	0
161	20230824	162200	64820330	9610	9610	9610	9610	0
162	20230824	162100	64820330	9610	9610	9610	9610	0
163	20230824	162000	64820330	9610	9610	9610	9610	0
164	20230824	161900	64820330	9610	9610	9610	9610	0
165	20230824	161800	64820330	9610	9610	9610	9610	0
166	20230824	161700	64820330	9610	9610	9610	9610	0
167	20230824	161600	64820330	9610	9610	9610	9610	0
168	20230824	161500	64820330	9610	9610	9610	9610	0
169	20230824	161400	64820330	9610	9610	9610	9610	0
170	20230824	161300	64820330	9610	9610	9610	9610	0
171	20230824	161200	64820330	9610	9610	9610	9610	0
172	20230824	161100	64820330	9610	9610	9610	9610	0
173	20230824	161000	64820330	9610	9610	9610	9610	0
174	20230824	160900	64820330	9610	9610	9610	9610	0
175	20230824	160800	64820330	9610	9610	9610	9610	0
176	20230824	160700	64820330	9610	9610	9610	9610	0
177	20230824	160600	64820330	9610	9610	9610	9610	0
178	20230824	160500	64820330	9610	9610	9610	9610	0
179	20230824	160400	64820330	9610	9610	9610	9610	0
180	20230824	160300	64820330	9610	9610	9610	9610	0
181	20230824	160200	64820330	9610	9610	9610	9610	0
182	20230824	160100	64820330	9610	9610	9610	9610	133
183	20230824	160000	64820330	9610	9610	9610	9610	0
184	20230824	155900	64820330	9610	9610	9610	9610	0
185	20230824	155800	64820330	9610	9610	9610	9610	0
186	20230824	155700	64820330	9610	9610	9610	9610	0
187	20230824	155600	64820330	9610	9610	9610	9610	0
188	20230824	155500	64820330	9610	9610	9610	9610	0
189	20230824	155400	64820330	9610	9610	9610	9610	0
190	20230824	155300	64820330	9610	9610	9610	9610	0
191	20230824	155200	64820330	9610	9610	9610	9610	0
192	20230824	155100	64820330	9610	9610	9610	9610	0
193	20230824	155000	64820330	9610	9610	9610	9610	0
194	20230824	154900	64820330	9610	9610	9610	9610	0
195	20230824	154800	64820330	9610	9610	9610	9610	0
196	20230824	154700	64820330	9610	9610	9610	9610	0
197	20230824	154600	64820330	9610	9610	9610	9610	0
198	20230824	154500	64820330	9610	9610	9610	9610	0
199	20230824	154400	64820330	9610	9610	9610	9610	0
200	20230824	154300	64820330	9610	9610	9610	9610	0
201	20230824	154200	64820330	9610	9610	9610	9610	0
202	20230824	154100	64820330	9610	9610	9610	9610	0
203	20230824	154000	64820330	9610	9610	9610	9610	0
204	20230824	153900	64820330	9610	9610	9610	9610	0
205	20230824	153800	64820330	9610	9610	9610	9610	0
206	20230824	153700	64820330	9610	9610	9610	9610	0
207	20230824	153600	64820330	9610	9610	9610	9610	0
208	20230824	153500	64820330	9610	9610	9610	9610	0
209	20230824	153400	64820330	9610	9610	9610	9610	0
210	20230824	153300	64820330	9610	9610	9610	9610	0
211	20230824	153200	64820330	9610	9610	9610	9610	0
212	20230824	153100	64820330	9610	9610	9610	9610	133
213	20230824	153000	64820330	9610	9610	9610	9610	133
214	20230824	152900	63542200	9680	9680	9680	9680	0
215	20230824	152800	63542200	9680	9680	9680	9680	0
216	20230824	152700	63542200	9680	9680	9680	9680	0
217	20230824	152600	63542200	9680	9680	9680	9680	0
218	20230824	152500	63542200	9680	9680	9680	9680	0
219	20230824	152400	63542200	9680	9680	9680	9680	0
220	20230824	152300	63542200	9680	9680	9680	9680	0
221	20230824	152200	63542200	9680	9680	9680	9680	0
222	20230824	152100	63542200	9680	9680	9680	9680	0
223	20230824	152000	63542200	9680	9680	9680	9680	0
224	20230824	151900	63542200	9680	9680	9680	9680	1
225	20230824	151800	63532520	9680	9680	9680	9680	0
226	20230824	151700	63532520	9680	9680	9680	9680	0
227	20230824	151600	63532520	9680	9680	9680	9680	0
228	20230824	151500	63532520	9680	9680	9680	9680	0
229	20230824	151400	63532520	9680	9630	9680	9630	52
230	20230824	151300	63031660	9700	9700	9700	9700	0
231	20230824	151200	63031660	9700	9700	9700	9700	2
232	20230824	151100	63012260	9640	9630	9640	9630	36
233	20230824	151000	62665230	9640	9640	9640	9640	0
234	20230824	150900	62665230	9640	9640	9640	9640	2
235	20230824	150800	62645950	9700	9660	9700	9650	63
236	20230824	150700	62037840	9700	9700	9700	9700	0
237	20230824	150600	62037840	9700	9690	9700	9690	2
238	20230824	150500	62018450	9710	9710	9710	9710	0
239	20230824	150400	62018450	9710	9710	9710	9710	0
240	20230824	150300	62018450	9710	9710	9710	9710	0
241	20230824	150200	62018450	9710	9710	9710	9710	0
242	20230824	150100	62018450	9710	9710	9710	9710	0
243	20230824	150000	62018450	9710	9710	9710	9710	0
244	20230824	145900	62018450	9710	9710	9710	9710	0
245	20230824	145800	62018450	9710	9710	9710	9710	0
246	20230824	145700	62018450	9710	9710	9710	9710	0
247	20230824	145600	62018450	9710	9710	9710	9710	0
248	20230824	145500	62018450	9710	9710	9710	9710	0
249	20230824	145400	62018450	9710	9710	9710	9710	0
250	20230824	145300	62018450	9710	9710	9710	9710	0
251	20230824	145200	62018450	9710	9710	9710	9710	0
252	20230824	145100	62018450	9710	9710	9710	9710	0
253	20230824	145000	62018450	9710	9710	9710	9710	2
254	20230824	144900	61999030	9710	9650	9710	9610	154
255	20230824	144800	60516710	9710	9660	9710	9660	2
256	20230824	144700	60497340	9660	9660	9660	9660	0
257	20230824	144600	60497340	9660	9660	9660	9660	99
258	20230824	144500	59541000	9710	9710	9710	9710	0
259	20230824	144400	59541000	9710	9710	9710	9710	2
260	20230824	144300	59521580	9710	9710	9710	9710	0
261	20230824	144200	59521580	9710	9710	9710	9710	8
262	20230824	144100	59443900	9710	9710	9710	9710	0
263	20230824	144000	59443900	9710	9710	9710	9710	0
264	20230824	143900	59443900	9710	9710	9710	9710	0
265	20230824	143800	59443900	9710	9710	9710	9710	0
266	20230824	143700	59443900	9710	9700	9710	9700	12
267	20230824	143600	59327450	9710	9710	9710	9710	0
268	20230824	143500	59327450	9710	9710	9710	9710	0
269	20230824	143400	59327450	9710	9710	9710	9710	0
270	20230824	143300	59327450	9710	9710	9710	9710	0
271	20230824	143200	59327450	9710	9710	9710	9710	0
272	20230824	143100	59327450	9710	9710	9710	9710	0
273	20230824	143000	59327450	9710	9710	9710	9710	110
274	20230824	142900	58259350	9710	9710	9710	9710	0
275	20230824	142800	58259350	9710	9710	9710	9710	0
276	20230824	142700	58259350	9710	9700	9710	9700	27
277	20230824	142600	57997430	9700	9700	9700	9700	100
278	20230824	142500	57027430	9700	9700	9700	9700	0
279	20230824	142400	57027430	9700	9700	9700	9700	0
280	20230824	142300	57027430	9700	9700	9700	9700	2
281	20230824	142200	57008030	9700	9700	9700	9700	0
282	20230824	142100	57008030	9700	9700	9700	9700	0
283	20230824	142000	57008030	9700	9700	9700	9700	0
284	20230824	141900	57008030	9700	9700	9700	9700	0
285	20230824	141800	57008030	9700	9700	9700	9700	0
286	20230824	141700	57008030	9700	9700	9700	9700	0
287	20230824	141600	57008030	9700	9700	9700	9700	0
288	20230824	141500	57008030	9700	9700	9700	9700	0
289	20230824	141400	57008030	9700	9700	9700	9700	1
290	20230824	141300	56998330	9700	9700	9700	9700	0
291	20230824	141200	56998330	9700	9700	9700	9700	0
292	20230824	141100	56998330	9700	9700	9700	9700	0
293	20230824	141000	56998330	9700	9700	9700	9700	0
294	20230824	140900	56998330	9700	9700	9700	9700	0
295	20230824	140800	56998330	9700	9700	9700	9700	0
296	20230824	140700	56998330	9700	9700	9700	9700	0
297	20230824	140600	56998330	9700	9700	9700	9700	4
298	20230824	140500	56959530	9700	9700	9700	9700	0
299	20230824	140400	56959530	9700	9690	9700	9690	33
300	20230824	140300	56639750	9690	9690	9690	9690	2
301	20230824	140200	56620370	9690	9690	9690	9690	2
302	20230824	140100	56600990	9690	9650	9690	9650	502
303	20230824	140000	51756610	9690	9690	9690	9690	2
304	20230824	135900	51737230	9680	9680	9680	9680	40
305	20230824	135800	51350030	9680	9680	9680	9680	0
306	20230824	135700	51350030	9680	9680	9680	9680	0
307	20230824	135600	51350030	9680	9680	9680	9680	0
308	20230824	135500	51350030	9680	9680	9680	9680	8
309	20230824	135400	51272590	9680	9680	9680	9680	0
310	20230824	135300	51272590	9680	9680	9680	9680	0
311	20230824	135200	51272590	9680	9680	9680	9680	0
312	20230824	135100	51272590	9680	9680	9680	9680	0
313	20230824	135000	51272590	9680	9680	9680	9680	0
314	20230824	134900	51272590	9680	9680	9680	9680	0
315	20230824	134800	51272590	9680	9680	9680	9680	0
316	20230824	134700	51272590	9680	9680	9680	9680	0
317	20230824	134600	51272590	9680	9680	9680	9680	0
318	20230824	134500	51272590	9680	9680	9680	9680	1
319	20230824	134400	51262910	9700	9700	9700	9700	0
320	20230824	134300	51262910	9700	9700	9700	9700	0
321	20230824	134200	51262910	9700	9700	9700	9700	0
322	20230824	134100	51262910	9700	9700	9700	9700	0
323	20230824	134000	51262910	9700	9700	9700	9700	0
324	20230824	133900	51262910	9700	9700	9700	9700	0
325	20230824	133800	51262910	9700	9700	9700	9700	0
326	20230824	133700	51262910	9700	9700	9700	9700	0
327	20230824	133600	51262910	9700	9700	9700	9700	0
328	20230824	133500	51262910	9700	9700	9700	9700	0
329	20230824	133400	51262910	9700	9700	9700	9700	0
330	20230824	133300	51262910	9700	9700	9700	9700	0
331	20230824	133200	51262910	9700	9700	9700	9700	1
332	20230824	133100	51253210	9700	9700	9700	9700	0
333	20230824	133000	51253210	9700	9700	9700	9700	0
334	20230824	132900	51253210	9700	9700	9700	9700	0
335	20230824	132800	51253210	9700	9700	9700	9700	5
336	20230824	132700	51204710	9700	9700	9700	9700	0
337	20230824	132600	51204710	9700	9700	9700	9700	0
338	20230824	132500	51204710	9700	9700	9700	9700	0
339	20230824	132400	51204710	9700	9700	9700	9700	0
340	20230824	132300	51204710	9700	9700	9700	9700	0
341	20230824	132200	51204710	9700	9700	9700	9700	0
342	20230824	132100	51204710	9700	9700	9700	9700	10
343	20230824	132000	51107710	9700	9700	9700	9700	0
344	20230824	131900	51107710	9700	9700	9700	9700	0
345	20230824	131800	51107710	9700	9700	9700	9700	0
346	20230824	131700	51107710	9700	9700	9700	9700	0
347	20230824	131600	51107710	9700	9700	9700	9700	0
348	20230824	131500	51107710	9700	9700	9700	9700	0
349	20230824	131400	51107710	9700	9700	9700	9700	0
350	20230824	131300	51107710	9700	9700	9700	9700	0
351	20230824	131200	51107710	9700	9700	9700	9700	0
352	20230824	131100	51107710	9700	9700	9700	9700	0
353	20230824	131000	51107710	9700	9700	9700	9700	0
354	20230824	130900	51107710	9700	9700	9700	9700	0
355	20230824	130800	51107710	9700	9700	9700	9700	1
356	20230824	130700	51098010	9700	9700	9700	9700	0
357	20230824	130600	51098010	9700	9700	9700	9700	0
358	20230824	130500	51098010	9700	9680	9700	9680	472
359	20230824	130400	46528930	9700	9700	9700	9700	0
360	20230824	130300	46528930	9700	9700	9700	9700	0
361	20230824	130200	46528930	9700	9700	9700	9700	0
362	20230824	130100	46528930	9700	9700	9700	9700	0
363	20230824	130000	46528930	9700	9680	9700	9680	108
364	20230824	125900	45482010	9700	9700	9700	9700	0
365	20230824	125800	45482010	9700	9700	9700	9700	0
366	20230824	125700	45482010	9700	9700	9700	9700	0
367	20230824	125600	45482010	9700	9700	9700	9700	0
368	20230824	125500	45482010	9700	9700	9700	9700	0
369	20230824	125400	45482010	9700	9700	9700	9700	0
370	20230824	125300	45482010	9700	9700	9700	9700	2
371	20230824	125200	45462610	9700	9700	9700	9700	0
372	20230824	125100	45462610	9700	9690	9700	9690	13
373	20230824	125000	45336610	9690	9630	9690	9620	179
374	20230824	124900	43614480	9630	9630	9630	9630	85
375	20230824	124800	42795930	9620	9620	9620	9620	0
376	20230824	124700	42795930	9620	9620	9620	9620	0
377	20230824	124600	42795930	9620	9640	9640	9620	50
378	20230824	124500	42313950	9680	9680	9680	9680	0
379	20230824	124400	42313950	9680	9680	9680	9680	0
380	20230824	124300	42313950	9680	9680	9680	9680	0
381	20230824	124200	42313950	9680	9680	9680	9680	0
382	20230824	124100	42313950	9680	9680	9680	9680	1
383	20230824	124000	42304270	9620	9620	9620	9620	0
384	20230824	123900	42304270	9620	9620	9620	9620	0
385	20230824	123800	42304270	9620	9620	9620	9620	0
386	20230824	123700	42304270	9620	9620	9620	9620	0
387	20230824	123600	42304270	9620	9620	9620	9620	0
388	20230824	123500	42304270	9620	9630	9630	9620	97
389	20230824	123400	41370570	9670	9670	9670	9670	2
390	20230824	123300	41351230	9680	9680	9680	9680	1
391	20230824	123200	41341550	9700	9700	9700	9700	0
392	20230824	123100	41341550	9700	9700	9700	9700	0
393	20230824	123000	41341550	9700	9700	9700	9700	0
394	20230824	122900	41341550	9700	9700	9700	9700	0
395	20230824	122800	41341550	9700	9700	9700	9700	2
396	20230824	122700	41322150	9680	9680	9680	9680	1
397	20230824	122600	41312470	9700	9700	9700	9700	5
398	20230824	122500	41263970	9700	9700	9700	9700	0
399	20230824	122400	41263970	9700	9700	9700	9700	11
400	20230824	122300	41157270	9700	9700	9700	9700	0
401	20230824	122200	41157270	9700	9700	9700	9700	1
402	20230824	122100	41147570	9720	9680	9720	9680	20
403	20230824	122000	40953810	9680	9680	9680	9680	2
404	20230824	121900	40934450	9670	9660	9670	9660	43
405	20230824	121800	40518720	9660	9660	9660	9660	0
406	20230824	121700	40518720	9660	9660	9660	9660	0
407	20230824	121600	40518720	9660	9650	9660	9650	297
408	20230824	121500	37651930	9630	9630	9630	9630	457
409	20230824	121400	33251020	9630	9630	9630	9630	1
410	20230824	121300	33241390	9630	9630	9630	9630	0
411	20230824	121200	33241390	9630	9630	9630	9630	0
412	20230824	121100	33241390	9630	9630	9630	9630	0
413	20230824	121000	33241390	9630	9630	9630	9630	0
414	20230824	120900	33241390	9630	9630	9630	9630	0
415	20230824	120800	33241390	9630	9630	9630	9630	0
416	20230824	120700	33241390	9630	9630	9630	9630	0
417	20230824	120600	33241390	9630	9630	9630	9630	0
418	20230824	120500	33241390	9630	9630	9630	9630	0
419	20230824	120400	33241390	9630	9630	9630	9630	1
420	20230824	120300	33231760	9630	9630	9630	9630	0
421	20230824	120200	33231760	9630	9630	9630	9630	13
422	20230824	120100	33106570	9650	9650	9650	9650	0
423	20230824	120000	33106570	9650	9650	9650	9650	1
424	20230824	115900	33096920	9640	9640	9640	9640	0
425	20230824	115800	33096920	9640	9640	9640	9640	0
426	20230824	115700	33096920	9640	9640	9640	9640	0
427	20230824	115600	33096920	9640	9640	9640	9640	97
428	20230824	115500	32161840	9620	9620	9620	9620	1
429	20230824	115400	32152220	9640	9640	9640	9640	4
430	20230824	115300	32113660	9640	9640	9640	9640	0
431	20230824	115200	32113660	9640	9640	9640	9640	0
432	20230824	115100	32113660	9640	9640	9640	9640	0
433	20230824	115000	32113660	9640	9640	9640	9640	0
434	20230824	114900	32113660	9640	9640	9640	9640	18
435	20230824	114800	31940140	9640	9640	9640	9640	0
436	20230824	114700	31940140	9640	9640	9640	9640	0
437	20230824	114600	31940140	9640	9640	9640	9640	0
438	20230824	114500	31940140	9640	9640	9640	9640	0
439	20230824	114400	31940140	9640	9640	9640	9640	0
440	20230824	114300	31940140	9640	9640	9640	9640	0
441	20230824	114200	31940140	9640	9640	9640	9640	0
442	20230824	114100	31940140	9640	9640	9640	9640	0
443	20230824	114000	31940140	9640	9640	9640	9640	0
444	20230824	113900	31940140	9640	9640	9640	9640	0
445	20230824	113800	31940140	9640	9640	9640	9640	0
446	20230824	113700	31940140	9640	9640	9640	9640	61
447	20230824	113600	31352100	9640	9640	9640	9640	0
448	20230824	113500	31352100	9640	9640	9640	9640	0
449	20230824	113400	31352100	9640	9640	9640	9640	0
450	20230824	113300	31352100	9640	9640	9640	9640	5
451	20230824	113200	31303900	9620	9620	9620	9620	0
452	20230824	113100	31303900	9620	9620	9620	9620	0
453	20230824	113000	31303900	9620	9620	9620	9620	3
454	20230824	112900	31275040	9640	9640	9640	9640	0
455	20230824	112800	31275040	9640	9640	9640	9640	0
456	20230824	112700	31275040	9640	9640	9640	9640	0
457	20230824	112600	31275040	9640	9640	9640	9640	0
458	20230824	112500	31275040	9640	9640	9640	9640	9
459	20230824	112400	31188280	9640	9640	9640	9640	0
460	20230824	112300	31188280	9640	9640	9640	9640	0
461	20230824	112200	31188280	9640	9640	9640	9640	0
462	20230824	112100	31188280	9640	9640	9640	9640	0
463	20230824	112000	31188280	9640	9640	9640	9640	0
464	20230824	111900	31188280	9640	9640	9640	9640	10
465	20230824	111800	31091880	9640	9640	9640	9640	1
466	20230824	111700	31082240	9640	9640	9640	9640	0
467	20230824	111600	31082240	9640	9640	9640	9640	0
468	20230824	111500	31082240	9640	9640	9640	9640	0
469	20230824	111400	31082240	9640	9640	9640	9640	0
470	20230824	111300	31082240	9640	9640	9640	9640	1
471	20230824	111200	31072600	9640	9640	9640	9640	0
472	20230824	111100	31072600	9640	9640	9640	9640	0
473	20230824	111000	31072600	9640	9640	9640	9640	1
474	20230824	110900	31062960	9640	9620	9640	9620	31
475	20230824	110800	30764640	9620	9620	9620	9620	1
476	20230824	110700	30755020	9630	9640	9640	9630	13
477	20230824	110600	30629730	9640	9640	9640	9640	0
478	20230824	110500	30629730	9640	9640	9640	9640	0
479	20230824	110400	30629730	9640	9640	9640	9640	1
480	20230824	110300	30620090	9640	9640	9640	9640	0
481	20230824	110200	30620090	9640	9640	9640	9640	0
482	20230824	110100	30620090	9640	9640	9640	9640	0
483	20230824	110000	30620090	9640	9640	9640	9640	0
484	20230824	105900	30620090	9640	9640	9640	9640	0
485	20230824	105800	30620090	9640	9640	9640	9640	0
486	20230824	105700	30620090	9640	9640	9640	9640	0
487	20230824	105600	30620090	9640	9640	9640	9640	0
488	20230824	105500	30620090	9640	9640	9640	9640	0
489	20230824	105400	30620090	9640	9640	9640	9640	0
490	20230824	105300	30620090	9640	9640	9640	9640	0
491	20230824	105200	30620090	9640	9640	9640	9640	0
492	20230824	105100	30620090	9640	9640	9640	9640	0
493	20230824	105000	30620090	9640	9640	9640	9640	0
494	20230824	104900	30620090	9640	9640	9640	9640	0
495	20230824	104800	30620090	9640	9640	9640	9640	0
496	20230824	104700	30620090	9640	9640	9640	9640	0
497	20230824	104600	30620090	9640	9640	9640	9640	0
498	20230824	104500	30620090	9640	9640	9640	9640	0
499	20230824	104400	30620090	9640	9640	9640	9640	0
500	20230824	104300	30620090	9640	9640	9640	9640	0
501	20230824	104200	30620090	9640	9640	9640	9640	0
502	20230824	104100	30620090	9640	9640	9640	9640	0
503	20230824	104000	30620090	9640	9640	9640	9640	0
504	20230824	103900	30620090	9640	9640	9640	9640	0
505	20230824	103800	30620090	9640	9640	9640	9640	0
506	20230824	103700	30620090	9640	9640	9640	9640	0
507	20230824	103600	30620090	9640	9640	9640	9640	1
508	20230824	103500	30610450	9640	9640	9640	9640	0
509	20230824	103400	30610450	9640	9640	9640	9640	0
510	20230824	103300	30610450	9640	9640	9640	9640	0
511	20230824	103200	30610450	9640	9640	9640	9640	0
512	20230824	103100	30610450	9640	9640	9640	9640	0
513	20230824	103000	30610450	9640	9640	9640	9640	0
514	20230824	102900	30610450	9640	9630	9640	9630	6
515	20230824	102800	30552650	9600	9600	9600	9600	516
516	20230824	102700	25599050	9640	9640	9640	9640	0
517	20230824	102600	25599050	9640	9640	9640	9640	0
518	20230824	102500	25599050	9640	9640	9640	9640	0
519	20230824	102400	25599050	9640	9640	9640	9640	0
520	20230824	102300	25599050	9640	9640	9640	9640	0
521	20230824	102200	25599050	9640	9640	9640	9640	0
522	20230824	102100	25599050	9640	9640	9640	9640	0
523	20230824	102000	25599050	9640	9640	9640	9640	0
524	20230824	101900	25599050	9640	9640	9640	9640	0
525	20230824	101800	25599050	9640	9640	9640	9640	0
526	20230824	101700	25599050	9640	9640	9640	9640	6
527	20230824	101600	25541210	9640	9640	9640	9640	0
528	20230824	101500	25541210	9640	9640	9640	9640	0
529	20230824	101400	25541210	9640	9640	9640	9640	1
530	20230824	101300	25531570	9640	9640	9640	9640	0
531	20230824	101200	25531570	9640	9640	9640	9640	0
532	20230824	101100	25531570	9640	9640	9640	9640	0
533	20230824	101000	25531570	9640	9640	9640	9640	0
534	20230824	100900	25531570	9640	9640	9640	9640	0
535	20230824	100800	25531570	9640	9640	9640	9640	0
536	20230824	100700	25531570	9640	9640	9640	9640	0
537	20230824	100600	25531570	9640	9640	9640	9640	0
538	20230824	100500	25531570	9640	9640	9640	9640	2
539	20230824	100400	25512290	9580	9580	9580	9580	0
540	20230824	100300	25512290	9580	9630	9630	9580	3
541	20230824	100200	25483460	9640	9640	9640	9640	3
542	20230824	100100	25454540	9600	9600	9600	9600	0
543	20230824	100000	25454540	9600	9600	9600	9600	0
544	20230824	095900	25454540	9600	9600	9600	9600	47
545	20230824	095800	25003340	9600	9600	9600	9600	0
546	20230824	095700	25003340	9600	9600	9600	9600	0
547	20230824	095600	25003340	9600	9600	9600	9600	0
548	20230824	095500	25003340	9600	9600	9600	9600	2
549	20230824	095400	24984140	9600	9600	9600	9600	0
550	20230824	095300	24984140	9600	9600	9600	9600	3
551	20230824	095200	24955340	9600	9590	9600	9570	109
552	20230824	095100	23911430	9600	9600	9600	9600	228
553	20230824	095000	21722630	9640	9640	9640	9640	0
554	20230824	094900	21722630	9640	9640	9640	9640	0
555	20230824	094800	21722630	9640	9640	9640	9640	0
556	20230824	094700	21722630	9640	9640	9640	9640	0
557	20230824	094600	21722630	9640	9640	9640	9640	4
558	20230824	094500	21684070	9640	9630	9640	9630	7
559	20230824	094400	21616640	9600	9600	9600	9600	7
560	20230824	094300	21549440	9640	9640	9640	9640	0
561	20230824	094200	21549440	9640	9640	9640	9640	1
562	20230824	094100	21539800	9640	9640	9640	9640	10
563	20230824	094000	21443400	9600	9600	9600	9600	2
564	20230824	093900	21424200	9640	9640	9640	9640	0
565	20230824	093800	21424200	9640	9640	9640	9640	0
566	20230824	093700	21424200	9640	9640	9640	9640	6
567	20230824	093600	21366360	9600	9600	9600	9600	0
568	20230824	093500	21366360	9600	9600	9600	9600	763
569	20230824	093400	14041560	9640	9640	9640	9640	195
570	20230824	093300	12161760	9640	9630	9640	9630	103
571	20230824	093200	11169840	9600	9610	9610	9600	32
572	20230824	093100	10862450	9640	9640	9640	9640	45
573	20230824	093000	10428650	9640	9640	9640	9640	0
574	20230824	092900	10428650	9640	9640	9640	9640	0
575	20230824	092800	10428650	9640	9640	9640	9640	0
576	20230824	092700	10428650	9640	9610	9640	9610	116
577	20230824	092600	9311560	9610	9610	9610	9610	4
578	20230824	092500	9273120	9630	9620	9630	9620	102
579	20230824	092400	8291860	9630	9630	9630	9630	13
580	20230824	092300	8166670	9630	9630	9630	9630	72
581	20230824	092200	7473310	9640	9640	9640	9640	0
582	20230824	092100	7473310	9640	9640	9640	9640	3
583	20230824	092000	7444390	9630	9630	9630	9630	25
584	20230824	091900	7203640	9640	9640	9640	9640	7
585	20230824	091800	7136160	9630	9630	9630	9630	3
586	20230824	091700	7107270	9640	9640	9640	9640	0
587	20230824	091600	7107270	9640	9640	9640	9630	175
588	20230824	091500	5420310	9640	9630	9640	9630	20
589	20230824	091400	5227690	9630	9630	9630	9620	18
590	20230824	091300	5054450	9620	9620	9620	9620	7
591	20230824	091200	4987110	9620	9620	9620	9620	1
592	20230824	091100	4977490	9630	9620	9630	9620	24
593	20230824	091000	4746570	9600	9600	9600	9600	5
594	20230824	090900	4698570	9630	9630	9630	9630	0
595	20230824	090800	4698570	9630	9630	9630	9630	0
596	20230824	090700	4698570	9630	9630	9630	9630	10
597	20230824	090600	4602270	9630	9580	9630	9580	42
598	20230824	090500	4199510	9580	9620	9640	9580	5
599	20230824	090400	4151440	9640	9640	9640	9640	0
600	20230824	090300	4151440	9640	9640	9640	9640	0
601	20230824	090200	4151440	9640	9600	9640	9560	51
602	20230824	090100	3662960	9640	9550	9640	9550	46
603	20230824	090000	3221770	9650	9560	9650	9550	337