KissMeData/004650/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	184000	29627310	9830	9830	9830	9830	78
3	20230824	183900	29627310	9830	9830	9830	9830	0
4	20230824	183800	29627310	9830	9830	9830	9830	0
5	20230824	183700	29627310	9830	9830	9830	9830	0
6	20230824	183600	29627310	9830	9830	9830	9830	0
7	20230824	183500	29627310	9830	9830	9830	9830	0
8	20230824	183400	29627310	9830	9830	9830	9830	0
9	20230824	183300	29627310	9830	9830	9830	9830	0
10	20230824	183200	29627310	9830	9830	9830	9830	0
11	20230824	183100	29627310	9830	9830	9830	9830	0
12	20230824	183000	29627310	9830	9830	9830	9830	0
13	20230824	182900	29627310	9830	9830	9830	9830	0
14	20230824	182800	29627310	9830	9830	9830	9830	0
15	20230824	182700	29627310	9830	9830	9830	9830	0
16	20230824	182600	29627310	9830	9830	9830	9830	0
17	20230824	182500	29627310	9830	9830	9830	9830	0
18	20230824	182400	29627310	9830	9830	9830	9830	0
19	20230824	182300	29627310	9830	9830	9830	9830	0
20	20230824	182200	29627310	9830	9830	9830	9830	0
21	20230824	182100	29627310	9830	9830	9830	9830	0
22	20230824	182000	29627310	9830	9830	9830	9830	0
23	20230824	181900	29627310	9830	9830	9830	9830	0
24	20230824	181800	29627310	9830	9830	9830	9830	0
25	20230824	181700	29627310	9830	9830	9830	9830	0
26	20230824	181600	29627310	9830	9830	9830	9830	0
27	20230824	181500	29627310	9830	9830	9830	9830	0
28	20230824	181400	29627310	9830	9830	9830	9830	0
29	20230824	181300	29627310	9830	9830	9830	9830	0
30	20230824	181200	29627310	9830	9830	9830	9830	0
31	20230824	181100	29627310	9830	9830	9830	9830	0
32	20230824	181000	29627310	9830	9830	9830	9830	78
33	20230824	180900	29627310	9830	9830	9830	9830	0
34	20230824	180800	29627310	9830	9830	9830	9830	0
35	20230824	180700	29627310	9830	9830	9830	9830	0
36	20230824	180600	29627310	9830	9830	9830	9830	0
37	20230824	180500	29627310	9830	9830	9830	9830	0
38	20230824	180400	29627310	9830	9830	9830	9830	0
39	20230824	180300	29627310	9830	9830	9830	9830	0
40	20230824	180200	29627310	9830	9830	9830	9830	0
41	20230824	180100	29627310	9830	9830	9830	9830	0
42	20230824	180000	29627310	9830	9830	9830	9830	0
43	20230824	175900	29627310	9830	9830	9830	9830	0
44	20230824	175800	29627310	9830	9830	9830	9830	0
45	20230824	175700	29627310	9830	9830	9830	9830	0
46	20230824	175600	29627310	9830	9830	9830	9830	0
47	20230824	175500	29627310	9830	9830	9830	9830	0
48	20230824	175400	29627310	9830	9830	9830	9830	0
49	20230824	175300	29627310	9830	9830	9830	9830	0
50	20230824	175200	29627310	9830	9830	9830	9830	0
51	20230824	175100	29627310	9830	9830	9830	9830	0
52	20230824	175000	29627310	9830	9830	9830	9830	0
53	20230824	174900	29627310	9830	9830	9830	9830	0
54	20230824	174800	29627310	9830	9830	9830	9830	0
55	20230824	174700	29627310	9830	9830	9830	9830	0
56	20230824	174600	29627310	9830	9830	9830	9830	0
57	20230824	174500	29627310	9830	9830	9830	9830	0
58	20230824	174400	29627310	9830	9830	9830	9830	0
59	20230824	174300	29627310	9830	9830	9830	9830	0
60	20230824	174200	29627310	9830	9830	9830	9830	0
61	20230824	174100	29627310	9830	9830	9830	9830	0
62	20230824	174000	29627310	9830	9830	9830	9830	78
63	20230824	173900	29627310	9830	9830	9830	9830	0
64	20230824	173800	29627310	9830	9830	9830	9830	0
65	20230824	173700	29627310	9830	9830	9830	9830	0
66	20230824	173600	29627310	9830	9830	9830	9830	0
67	20230824	173500	29627310	9830	9830	9830	9830	0
68	20230824	173400	29627310	9830	9830	9830	9830	0
69	20230824	173300	29627310	9830	9830	9830	9830	0
70	20230824	173200	29627310	9830	9830	9830	9830	0
71	20230824	173100	29627310	9830	9830	9830	9830	0
72	20230824	173000	29627310	9830	9830	9830	9830	0
73	20230824	172900	29627310	9830	9830	9830	9830	0
74	20230824	172800	29627310	9830	9830	9830	9830	0
75	20230824	172700	29627310	9830	9830	9830	9830	0
76	20230824	172600	29627310	9830	9830	9830	9830	0
77	20230824	172500	29627310	9830	9830	9830	9830	0
78	20230824	172400	29627310	9830	9830	9830	9830	0
79	20230824	172300	29627310	9830	9830	9830	9830	0
80	20230824	172200	29627310	9830	9830	9830	9830	0
81	20230824	172100	29627310	9830	9830	9830	9830	0
82	20230824	172000	29627310	9830	9830	9830	9830	0
83	20230824	171900	29627310	9830	9830	9830	9830	0
84	20230824	171800	29627310	9830	9830	9830	9830	0
85	20230824	171700	29627310	9830	9830	9830	9830	0
86	20230824	171600	29627310	9830	9830	9830	9830	0
87	20230824	171500	29627310	9830	9830	9830	9830	0
88	20230824	171400	29627310	9830	9830	9830	9830	0
89	20230824	171300	29627310	9830	9830	9830	9830	0
90	20230824	171200	29627310	9830	9830	9830	9830	0
91	20230824	171100	29627310	9830	9830	9830	9830	0
92	20230824	171000	29627310	9830	9830	9830	9830	78
93	20230824	170900	29627310	9830	9830	9830	9830	0
94	20230824	170800	29627310	9830	9830	9830	9830	0
95	20230824	170700	29627310	9830	9830	9830	9830	0
96	20230824	170600	29627310	9830	9830	9830	9830	0
97	20230824	170500	29627310	9830	9830	9830	9830	0
98	20230824	170400	29627310	9830	9830	9830	9830	0
99	20230824	170300	29627310	9830	9830	9830	9830	0
100	20230824	170200	29627310	9830	9830	9830	9830	0
101	20230824	170100	29627310	9830	9830	9830	9830	0
102	20230824	170000	29627310	9830	9830	9830	9830	0
103	20230824	165900	29627310	9830	9830	9830	9830	0
104	20230824	165800	29627310	9830	9830	9830	9830	0
105	20230824	165700	29627310	9830	9830	9830	9830	0
106	20230824	165600	29627310	9830	9830	9830	9830	0
107	20230824	165500	29627310	9830	9830	9830	9830	0
108	20230824	165400	29627310	9830	9830	9830	9830	0
109	20230824	165300	29627310	9830	9830	9830	9830	0
110	20230824	165200	29627310	9830	9830	9830	9830	0
111	20230824	165100	29627310	9830	9830	9830	9830	0
112	20230824	165000	29627310	9830	9830	9830	9830	0
113	20230824	164900	29627310	9830	9830	9830	9830	0
114	20230824	164800	29627310	9830	9830	9830	9830	0
115	20230824	164700	29627310	9830	9830	9830	9830	0
116	20230824	164600	29627310	9830	9830	9830	9830	0
117	20230824	164500	29627310	9830	9830	9830	9830	0
118	20230824	164400	29627310	9830	9830	9830	9830	0
119	20230824	164300	29627310	9830	9830	9830	9830	0
120	20230824	164200	29627310	9830	9830	9830	9830	0
121	20230824	164100	29627310	9830	9830	9830	9830	0
122	20230824	164000	29627310	9830	9830	9830	9830	78
123	20230824	163900	29627310	9830	9830	9830	9830	0
124	20230824	163800	29627310	9830	9830	9830	9830	0
125	20230824	163700	29627310	9830	9830	9830	9830	0
126	20230824	163600	29627310	9830	9830	9830	9830	0
127	20230824	163500	29627310	9830	9830	9830	9830	0
128	20230824	163400	29627310	9830	9830	9830	9830	0
129	20230824	163300	29627310	9830	9830	9830	9830	0
130	20230824	163200	29627310	9830	9830	9830	9830	0
131	20230824	163100	29627310	9830	9830	9830	9830	0
132	20230824	163000	29627310	9830	9830	9830	9830	0
133	20230824	162900	29627310	9830	9830	9830	9830	0
134	20230824	162800	29627310	9830	9830	9830	9830	0
135	20230824	162700	29627310	9830	9830	9830	9830	0
136	20230824	162600	29627310	9830	9830	9830	9830	0
137	20230824	162500	29627310	9830	9830	9830	9830	0
138	20230824	162400	29627310	9830	9830	9830	9830	0
139	20230824	162300	29627310	9830	9830	9830	9830	0
140	20230824	162200	29627310	9830	9830	9830	9830	0
141	20230824	162100	29627310	9830	9830	9830	9830	0
142	20230824	162000	29627310	9830	9830	9830	9830	0
143	20230824	161900	29627310	9830	9830	9830	9830	0
144	20230824	161800	29627310	9830	9830	9830	9830	0
145	20230824	161700	29627310	9830	9830	9830	9830	0
146	20230824	161600	29627310	9830	9830	9830	9830	0
147	20230824	161500	29627310	9830	9830	9830	9830	0
148	20230824	161400	29627310	9830	9830	9830	9830	0
149	20230824	161300	29627310	9830	9830	9830	9830	0
150	20230824	161200	29627310	9830	9830	9830	9830	0
151	20230824	161100	29627310	9830	9830	9830	9830	0
152	20230824	161000	29627310	9830	9830	9830	9830	78
153	20230824	160900	29627310	9830	9830	9830	9830	0
154	20230824	160800	29627310	9830	9830	9830	9830	0
155	20230824	160700	29627310	9830	9830	9830	9830	0
156	20230824	160600	29627310	9830	9830	9830	9830	0
157	20230824	160500	29627310	9830	9830	9830	9830	0
158	20230824	160400	29627310	9830	9830	9830	9830	0
159	20230824	160300	29627310	9830	9830	9830	9830	0
160	20230824	160200	29627310	9830	9830	9830	9830	0
161	20230824	160100	29627310	9830	9830	9830	9830	0
162	20230824	160000	29627310	9830	9830	9830	9830	0
163	20230824	155900	29627310	9830	9830	9830	9830	0
164	20230824	155800	29627310	9830	9830	9830	9830	0
165	20230824	155700	29627310	9830	9830	9830	9830	0
166	20230824	155600	29627310	9830	9830	9830	9830	0
167	20230824	155500	29627310	9830	9830	9830	9830	0
168	20230824	155400	29627310	9830	9830	9830	9830	0
169	20230824	155300	29627310	9830	9830	9830	9830	0
170	20230824	155200	29627310	9830	9830	9830	9830	0
171	20230824	155100	29627310	9830	9830	9830	9830	0
172	20230824	155000	29627310	9830	9830	9830	9830	0
173	20230824	154900	29627310	9830	9830	9830	9830	0
174	20230824	154800	29627310	9830	9830	9830	9830	0
175	20230824	154700	29627310	9830	9830	9830	9830	0
176	20230824	154600	29627310	9830	9830	9830	9830	0
177	20230824	154500	29627310	9830	9830	9830	9830	0
178	20230824	154400	29627310	9830	9830	9830	9830	0
179	20230824	154300	29627310	9830	9830	9830	9830	0
180	20230824	154200	29627310	9830	9830	9830	9830	0
181	20230824	154100	29627310	9830	9830	9830	9830	0
182	20230824	154000	29627310	9830	9830	9830	9830	78
183	20230824	153900	29627310	9830	9830	9830	9830	0
184	20230824	153800	29627310	9830	9830	9830	9830	0
185	20230824	153700	29627310	9830	9830	9830	9830	0
186	20230824	153600	29627310	9830	9830	9830	9830	0
187	20230824	153500	29627310	9830	9830	9830	9830	0
188	20230824	153400	29627310	9830	9830	9830	9830	0
189	20230824	153300	29627310	9830	9830	9830	9830	0
190	20230824	153200	29627310	9830	9830	9830	9830	0
191	20230824	153100	29627310	9830	9830	9830	9830	0
192	20230824	153000	29627310	9830	9830	9830	9830	78
193	20230824	152900	28860570	9830	9830	9830	9830	0
194	20230824	152800	28860570	9830	9830	9830	9830	0
195	20230824	152700	28860570	9830	9830	9830	9830	0
196	20230824	152600	28860570	9830	9830	9830	9830	0
197	20230824	152500	28860570	9830	9830	9830	9830	0
198	20230824	152400	28860570	9830	9830	9830	9830	0
199	20230824	152300	28860570	9830	9830	9830	9830	0
200	20230824	152200	28860570	9830	9830	9830	9830	0
201	20230824	152100	28860570	9830	9830	9830	9830	0
202	20230824	152000	28860570	9830	9830	9830	9830	0
203	20230824	151900	28860570	9830	9830	9830	9830	7
204	20230824	151800	28791760	9820	9820	9820	9820	5
205	20230824	151700	28742660	9800	9800	9800	9800	0
206	20230824	151600	28742660	9800	9800	9800	9800	0
207	20230824	151500	28742660	9800	9800	9800	9800	0
208	20230824	151400	28742660	9800	9800	9800	9800	0
209	20230824	151300	28742660	9800	9800	9800	9800	0
210	20230824	151200	28742660	9800	9800	9800	9800	0
211	20230824	151100	28742660	9800	9800	9800	9800	0
212	20230824	151000	28742660	9800	9800	9800	9800	0
213	20230824	150900	28742660	9800	9800	9800	9800	0
214	20230824	150800	28742660	9800	9800	9800	9800	0
215	20230824	150700	28742660	9800	9800	9800	9800	0
216	20230824	150600	28742660	9800	9800	9800	9800	0
217	20230824	150500	28742660	9800	9800	9800	9800	0
218	20230824	150400	28742660	9800	9800	9800	9800	0
219	20230824	150300	28742660	9800	9800	9800	9800	0
220	20230824	150200	28742660	9800	9800	9800	9800	0
221	20230824	150100	28742660	9800	9800	9800	9800	0
222	20230824	150000	28742660	9800	9800	9800	9800	0
223	20230824	145900	28742660	9800	9800	9800	9800	0
224	20230824	145800	28742660	9800	9800	9800	9800	41
225	20230824	145700	28340860	9810	9810	9810	9810	0
226	20230824	145600	28340860	9810	9810	9810	9810	0
227	20230824	145500	28340860	9810	9810	9810	9810	0
228	20230824	145400	28340860	9810	9810	9810	9810	4
229	20230824	145300	28301620	9800	9800	9800	9800	0
230	20230824	145200	28301620	9800	9800	9800	9790	348
231	20230824	145100	24891300	9800	9800	9800	9800	2
232	20230824	145000	24871700	9790	9790	9790	9790	0
233	20230824	144900	24871700	9790	9790	9790	9790	1
234	20230824	144800	24861910	9800	9800	9800	9800	0
235	20230824	144700	24861910	9800	9800	9800	9800	0
236	20230824	144600	24861910	9800	9800	9800	9800	0
237	20230824	144500	24861910	9800	9800	9800	9800	0
238	20230824	144400	24861910	9800	9800	9800	9800	0
239	20230824	144300	24861910	9800	9800	9800	9800	0
240	20230824	144200	24861910	9800	9800	9800	9800	0
241	20230824	144100	24861910	9800	9800	9800	9800	310
242	20230824	144000	21823910	9800	9800	9800	9800	19
243	20230824	143900	21637710	9800	9800	9800	9800	2
244	20230824	143800	21618110	9800	9800	9800	9800	0
245	20230824	143700	21618110	9800	9800	9800	9800	0
246	20230824	143600	21618110	9800	9800	9800	9800	0
247	20230824	143500	21618110	9800	9800	9800	9800	0
248	20230824	143400	21618110	9800	9800	9800	9800	0
249	20230824	143300	21618110	9800	9800	9800	9800	0
250	20230824	143200	21618110	9800	9800	9800	9800	0
251	20230824	143100	21618110	9800	9800	9800	9800	0
252	20230824	143000	21618110	9800	9800	9800	9800	0
253	20230824	142900	21618110	9800	9800	9800	9800	0
254	20230824	142800	21618110	9800	9800	9800	9800	0
255	20230824	142700	21618110	9800	9790	9800	9790	60
256	20230824	142600	21030460	9790	9790	9790	9790	0
257	20230824	142500	21030460	9790	9790	9790	9790	0
258	20230824	142400	21030460	9790	9790	9790	9790	0
259	20230824	142300	21030460	9790	9790	9790	9790	0
260	20230824	142200	21030460	9790	9790	9790	9790	27
261	20230824	142100	20766130	9790	9790	9790	9790	0
262	20230824	142000	20766130	9790	9790	9790	9790	0
263	20230824	141900	20766130	9790	9800	9800	9790	168
264	20230824	141800	19121010	9800	9800	9800	9800	0
265	20230824	141700	19121010	9800	9800	9800	9800	0
266	20230824	141600	19121010	9800	9800	9800	9800	0
267	20230824	141500	19121010	9800	9800	9800	9800	0
268	20230824	141400	19121010	9800	9800	9800	9800	0
269	20230824	141300	19121010	9800	9800	9800	9800	0
270	20230824	141200	19121010	9800	9800	9800	9800	0
271	20230824	141100	19121010	9800	9800	9800	9800	0
272	20230824	141000	19121010	9800	9800	9800	9800	0
273	20230824	140900	19121010	9800	9800	9800	9800	0
274	20230824	140800	19121010	9800	9800	9800	9800	0
275	20230824	140700	19121010	9800	9800	9800	9800	0
276	20230824	140600	19121010	9800	9800	9800	9800	0
277	20230824	140500	19121010	9800	9800	9800	9800	0
278	20230824	140400	19121010	9800	9800	9800	9800	2
279	20230824	140300	19101410	9800	9800	9800	9800	76
280	20230824	140200	18356610	9800	9800	9800	9800	0
281	20230824	140100	18356610	9800	9800	9800	9800	0
282	20230824	140000	18356610	9800	9800	9800	9800	0
283	20230824	135900	18356610	9800	9800	9800	9800	0
284	20230824	135800	18356610	9800	9800	9800	9800	0
285	20230824	135700	18356610	9800	9800	9800	9800	0
286	20230824	135600	18356610	9800	9800	9800	9800	0
287	20230824	135500	18356610	9800	9800	9800	9800	0
288	20230824	135400	18356610	9800	9820	9820	9800	39
289	20230824	135300	17973990	9830	9830	9830	9830	0
290	20230824	135200	17973990	9830	9830	9830	9830	0
291	20230824	135100	17973990	9830	9830	9830	9830	0
292	20230824	135000	17973990	9830	9830	9830	9830	0
293	20230824	134900	17973990	9830	9830	9830	9830	0
294	20230824	134800	17973990	9830	9830	9830	9830	0
295	20230824	134700	17973990	9830	9830	9830	9830	0
296	20230824	134600	17973990	9830	9830	9830	9830	0
297	20230824	134500	17973990	9830	9830	9830	9830	0
298	20230824	134400	17973990	9830	9830	9830	9830	0
299	20230824	134300	17973990	9830	9830	9830	9830	0
300	20230824	134200	17973990	9830	9830	9830	9830	0
301	20230824	134100	17973990	9830	9830	9830	9830	113
302	20230824	134000	16863200	9830	9830	9830	9830	0
303	20230824	133900	16863200	9830	9830	9830	9830	0
304	20230824	133800	16863200	9830	9830	9830	9830	48
305	20230824	133700	16391360	9810	9810	9810	9810	0
306	20230824	133600	16391360	9810	9810	9810	9810	0
307	20230824	133500	16391360	9810	9810	9810	9810	0
308	20230824	133400	16391360	9810	9810	9810	9810	0
309	20230824	133300	16391360	9810	9810	9810	9810	0
310	20230824	133200	16391360	9810	9810	9810	9810	0
311	20230824	133100	16391360	9810	9810	9810	9810	0
312	20230824	133000	16391360	9810	9810	9810	9810	0
313	20230824	132900	16391360	9810	9810	9810	9810	0
314	20230824	132800	16391360	9810	9810	9810	9810	0
315	20230824	132700	16391360	9810	9810	9810	9810	0
316	20230824	132600	16391360	9810	9810	9810	9810	0
317	20230824	132500	16391360	9810	9810	9810	9810	0
318	20230824	132400	16391360	9810	9810	9810	9810	0
319	20230824	132300	16391360	9810	9810	9810	9810	0
320	20230824	132200	16391360	9810	9810	9810	9810	0
321	20230824	132100	16391360	9810	9810	9810	9810	0
322	20230824	132000	16391360	9810	9810	9810	9810	0
323	20230824	131900	16391360	9810	9810	9810	9810	0
324	20230824	131800	16391360	9810	9810	9810	9810	0
325	20230824	131700	16391360	9810	9810	9810	9810	0
326	20230824	131600	16391360	9810	9810	9810	9810	0
327	20230824	131500	16391360	9810	9810	9810	9810	0
328	20230824	131400	16391360	9810	9810	9810	9810	0
329	20230824	131300	16391360	9810	9810	9810	9810	0
330	20230824	131200	16391360	9810	9810	9810	9810	0
331	20230824	131100	16391360	9810	9810	9810	9810	0
332	20230824	131000	16391360	9810	9810	9810	9810	0
333	20230824	130900	16391360	9810	9810	9810	9810	0
334	20230824	130800	16391360	9810	9810	9810	9810	0
335	20230824	130700	16391360	9810	9810	9810	9810	186
336	20230824	130600	14566700	9800	9800	9800	9800	0
337	20230824	130500	14566700	9800	9800	9800	9800	0
338	20230824	130400	14566700	9800	9800	9800	9800	0
339	20230824	130300	14566700	9800	9800	9800	9800	0
340	20230824	130200	14566700	9800	9800	9800	9800	0
341	20230824	130100	14566700	9800	9800	9800	9800	0
342	20230824	130000	14566700	9800	9800	9800	9800	0
343	20230824	125900	14566700	9800	9800	9800	9800	0
344	20230824	125800	14566700	9800	9800	9800	9800	0
345	20230824	125700	14566700	9800	9800	9800	9800	16
346	20230824	125600	14409900	9800	9800	9800	9800	0
347	20230824	125500	14409900	9800	9800	9800	9800	0
348	20230824	125400	14409900	9800	9800	9800	9800	0
349	20230824	125300	14409900	9800	9800	9800	9800	0
350	20230824	125200	14409900	9800	9800	9800	9800	0
351	20230824	125100	14409900	9800	9800	9800	9800	0
352	20230824	125000	14409900	9800	9800	9800	9800	0
353	20230824	124900	14409900	9800	9800	9800	9800	0
354	20230824	124800	14409900	9800	9800	9800	9800	0
355	20230824	124700	14409900	9800	9800	9800	9800	56
356	20230824	124600	13861100	9810	9810	9810	9810	0
357	20230824	124500	13861100	9810	9810	9810	9810	1
358	20230824	124400	13851290	9810	9810	9810	9810	0
359	20230824	124300	13851290	9810	9810	9810	9810	0
360	20230824	124200	13851290	9810	9810	9810	9810	64
361	20230824	124100	13223450	9820	9820	9820	9820	0
362	20230824	124000	13223450	9820	9820	9820	9820	61
363	20230824	123900	12624430	9830	9830	9830	9830	0
364	20230824	123800	12624430	9830	9830	9830	9830	0
365	20230824	123700	12624430	9830	9830	9830	9830	0
366	20230824	123600	12624430	9830	9830	9830	9830	0
367	20230824	123500	12624430	9830	9830	9830	9830	0
368	20230824	123400	12624430	9830	9830	9830	9830	0
369	20230824	123300	12624430	9830	9830	9830	9830	0
370	20230824	123200	12624430	9830	9830	9830	9830	0
371	20230824	123100	12624430	9830	9830	9830	9830	0
372	20230824	123000	12624430	9830	9830	9830	9830	0
373	20230824	122900	12624430	9830	9830	9830	9830	0
374	20230824	122800	12624430	9830	9830	9830	9830	0
375	20230824	122700	12624430	9830	9830	9830	9830	0
376	20230824	122600	12624430	9830	9830	9830	9830	0
377	20230824	122500	12624430	9830	9830	9830	9830	0
378	20230824	122400	12624430	9830	9830	9830	9830	0
379	20230824	122300	12624430	9830	9830	9830	9830	0
380	20230824	122200	12624430	9830	9830	9830	9830	0
381	20230824	122100	12624430	9830	9830	9830	9830	0
382	20230824	122000	12624430	9830	9830	9830	9830	0
383	20230824	121900	12624430	9830	9830	9830	9830	0
384	20230824	121800	12624430	9830	9830	9830	9830	1
385	20230824	121700	12614600	9830	9830	9830	9830	0
386	20230824	121600	12614600	9830	9830	9830	9830	0
387	20230824	121500	12614600	9830	9830	9830	9830	0
388	20230824	121400	12614600	9830	9830	9830	9830	1
389	20230824	121300	12604770	9820	9820	9820	9820	0
390	20230824	121200	12604770	9820	9820	9820	9820	0
391	20230824	121100	12604770	9820	9820	9820	9820	0
392	20230824	121000	12604770	9820	9820	9820	9820	0
393	20230824	120900	12604770	9820	9820	9820	9820	0
394	20230824	120800	12604770	9820	9820	9820	9820	0
395	20230824	120700	12604770	9820	9820	9820	9820	0
396	20230824	120600	12604770	9820	9820	9820	9820	93
397	20230824	120500	11691510	9820	9820	9820	9820	0
398	20230824	120400	11691510	9820	9820	9820	9820	0
399	20230824	120300	11691510	9820	9820	9820	9820	0
400	20230824	120200	11691510	9820	9820	9820	9820	0
401	20230824	120100	11691510	9820	9820	9820	9820	0
402	20230824	120000	11691510	9820	9820	9820	9820	0
403	20230824	115900	11691510	9820	9820	9820	9820	0
404	20230824	115800	11691510	9820	9820	9820	9820	2
405	20230824	115700	11671870	9820	9820	9820	9820	0
406	20230824	115600	11671870	9820	9820	9820	9820	1
407	20230824	115500	11662050	9820	9820	9820	9820	1
408	20230824	115400	11652230	9830	9830	9830	9830	0
409	20230824	115300	11652230	9830	9830	9830	9830	0
410	20230824	115200	11652230	9830	9830	9830	9830	0
411	20230824	115100	11652230	9830	9830	9830	9830	1
412	20230824	115000	11642400	9820	9820	9820	9820	0
413	20230824	114900	11642400	9820	9820	9820	9820	0
414	20230824	114800	11642400	9820	9820	9820	9820	0
415	20230824	114700	11642400	9820	9820	9820	9820	0
416	20230824	114600	11642400	9820	9820	9820	9820	0
417	20230824	114500	11642400	9820	9820	9820	9820	0
418	20230824	114400	11642400	9820	9820	9820	9820	0
419	20230824	114300	11642400	9820	9820	9820	9820	0
420	20230824	114200	11642400	9820	9820	9820	9820	0
421	20230824	114100	11642400	9820	9820	9820	9820	0
422	20230824	114000	11642400	9820	9820	9820	9820	0
423	20230824	113900	11642400	9820	9820	9820	9820	0
424	20230824	113800	11642400	9820	9820	9820	9820	1
425	20230824	113700	11632580	9830	9830	9830	9830	0
426	20230824	113600	11632580	9830	9830	9830	9830	0
427	20230824	113500	11632580	9830	9830	9830	9830	0
428	20230824	113400	11632580	9830	9830	9830	9830	0
429	20230824	113300	11632580	9830	9830	9830	9830	0
430	20230824	113200	11632580	9830	9830	9830	9830	0
431	20230824	113100	11632580	9830	9830	9830	9830	5
432	20230824	113000	11583430	9830	9830	9830	9830	0
433	20230824	112900	11583430	9830	9830	9830	9830	0
434	20230824	112800	11583430	9830	9830	9830	9830	0
435	20230824	112700	11583430	9830	9830	9830	9830	0
436	20230824	112600	11583430	9830	9830	9830	9830	0
437	20230824	112500	11583430	9830	9830	9830	9830	0
438	20230824	112400	11583430	9830	9830	9830	9830	0
439	20230824	112300	11583430	9830	9830	9830	9830	0
440	20230824	112200	11583430	9830	9830	9830	9830	0
441	20230824	112100	11583430	9830	9830	9830	9830	0
442	20230824	112000	11583430	9830	9830	9830	9830	0
443	20230824	111900	11583430	9830	9830	9830	9830	0
444	20230824	111800	11583430	9830	9830	9830	9830	0
445	20230824	111700	11583430	9830	9830	9830	9830	0
446	20230824	111600	11583430	9830	9830	9830	9830	1
447	20230824	111500	11573600	9820	9820	9820	9820	26
448	20230824	111400	11318280	9830	9830	9830	9830	0
449	20230824	111300	11318280	9830	9830	9830	9830	0
450	20230824	111200	11318280	9830	9830	9830	9830	0
451	20230824	111100	11318280	9830	9830	9830	9830	0
452	20230824	111000	11318280	9830	9830	9830	9830	0
453	20230824	110900	11318280	9830	9830	9830	9830	0
454	20230824	110800	11318280	9830	9830	9830	9830	0
455	20230824	110700	11318280	9830	9830	9830	9830	0
456	20230824	110600	11318280	9830	9830	9830	9830	0
457	20230824	110500	11318280	9830	9830	9830	9830	0
458	20230824	110400	11318280	9830	9830	9830	9830	0
459	20230824	110300	11318280	9830	9830	9830	9830	9
460	20230824	110200	11229810	9830	9830	9830	9830	0
461	20230824	110100	11229810	9830	9830	9830	9830	0
462	20230824	110000	11229810	9830	9830	9830	9830	0
463	20230824	105900	11229810	9830	9830	9830	9830	0
464	20230824	105800	11229810	9830	9830	9830	9830	7
465	20230824	105700	11161000	9830	9830	9830	9830	0
466	20230824	105600	11161000	9830	9830	9830	9830	8
467	20230824	105500	11082360	9830	9830	9830	9830	0
468	20230824	105400	11082360	9830	9830	9830	9830	0
469	20230824	105300	11082360	9830	9830	9830	9830	0
470	20230824	105200	11082360	9830	9830	9830	9830	0
471	20230824	105100	11082360	9830	9830	9830	9830	0
472	20230824	105000	11082360	9830	9830	9830	9830	0
473	20230824	104900	11082360	9830	9830	9830	9830	0
474	20230824	104800	11082360	9830	9830	9830	9830	0
475	20230824	104700	11082360	9830	9830	9830	9830	0
476	20230824	104600	11082360	9830	9830	9830	9830	0
477	20230824	104500	11082360	9830	9830	9830	9830	0
478	20230824	104400	11082360	9830	9830	9830	9830	50
479	20230824	104300	10590860	9840	9840	9840	9840	3
480	20230824	104200	10561340	9830	9830	9830	9830	0
481	20230824	104100	10561340	9830	9830	9830	9830	0
482	20230824	104000	10561340	9830	9830	9830	9830	0
483	20230824	103900	10561340	9830	9830	9830	9830	0
484	20230824	103800	10561340	9830	9830	9830	9830	0
485	20230824	103700	10561340	9830	9830	9830	9830	0
486	20230824	103600	10561340	9830	9830	9830	9830	0
487	20230824	103500	10561340	9830	9830	9830	9830	0
488	20230824	103400	10561340	9830	9830	9830	9830	0
489	20230824	103300	10561340	9830	9830	9830	9830	0
490	20230824	103200	10561340	9830	9840	9840	9830	200
491	20230824	103100	8595330	9830	9830	9830	9830	0
492	20230824	103000	8595330	9830	9830	9830	9830	0
493	20230824	102900	8595330	9830	9830	9830	9830	0
494	20230824	102800	8595330	9830	9830	9830	9830	0
495	20230824	102700	8595330	9830	9830	9830	9830	0
496	20230824	102600	8595330	9830	9830	9830	9830	1
497	20230824	102500	8585500	9830	9830	9830	9830	0
498	20230824	102400	8585500	9830	9830	9830	9830	0
499	20230824	102300	8585500	9830	9830	9830	9830	0
500	20230824	102200	8585500	9830	9830	9830	9830	18
501	20230824	102100	8408560	9830	9830	9830	9830	0
502	20230824	102000	8408560	9830	9830	9830	9830	3
503	20230824	101900	8379070	9840	9840	9840	9840	2
504	20230824	101800	8359390	9840	9840	9840	9840	0
505	20230824	101700	8359390	9840	9840	9840	9840	0
506	20230824	101600	8359390	9840	9840	9840	9840	0
507	20230824	101500	8359390	9840	9840	9840	9840	0
508	20230824	101400	8359390	9840	9840	9840	9840	0
509	20230824	101300	8359390	9840	9840	9840	9840	0
510	20230824	101200	8359390	9840	9850	9850	9840	92
511	20230824	101100	7453540	9850	9850	9850	9850	0
512	20230824	101000	7453540	9850	9850	9850	9850	3
513	20230824	100900	7423990	9850	9850	9850	9850	3
514	20230824	100800	7394440	9850	9850	9850	9850	92
515	20230824	100700	6488240	9860	9860	9860	9860	0
516	20230824	100600	6488240	9860	9860	9860	9860	0
517	20230824	100500	6488240	9860	9860	9860	9860	0
518	20230824	100400	6488240	9860	9860	9860	9860	0
519	20230824	100300	6488240	9860	9860	9860	9860	0
520	20230824	100200	6488240	9860	9860	9860	9860	0
521	20230824	100100	6488240	9860	9860	9860	9860	0
522	20230824	100000	6488240	9860	9860	9860	9860	0
523	20230824	095900	6488240	9860	9860	9860	9860	0
524	20230824	095800	6488240	9860	9860	9860	9860	0
525	20230824	095700	6488240	9860	9860	9860	9860	0
526	20230824	095600	6488240	9860	9860	9860	9860	1
527	20230824	095500	6478380	9850	9850	9850	9850	0
528	20230824	095400	6478380	9850	9850	9850	9850	0
529	20230824	095300	6478380	9850	9850	9850	9850	0
530	20230824	095200	6478380	9850	9850	9850	9850	0
531	20230824	095100	6478380	9850	9850	9850	9850	0
532	20230824	095000	6478380	9850	9850	9850	9850	0
533	20230824	094900	6478380	9850	9850	9850	9850	0
534	20230824	094800	6478380	9850	9850	9850	9850	121
535	20230824	094700	5286530	9860	9860	9860	9860	17
536	20230824	094600	5118910	9870	9870	9870	9870	0
537	20230824	094500	5118910	9870	9870	9870	9870	0
538	20230824	094400	5118910	9870	9870	9870	9870	0
539	20230824	094300	5118910	9870	9870	9870	9870	0
540	20230824	094200	5118910	9870	9870	9870	9870	0
541	20230824	094100	5118910	9870	9870	9870	9870	18
542	20230824	094000	4941250	9890	9890	9890	9890	0
543	20230824	093900	4941250	9890	9890	9890	9890	0
544	20230824	093800	4941250	9890	9890	9890	9890	0
545	20230824	093700	4941250	9890	9890	9890	9890	0
546	20230824	093600	4941250	9890	9890	9890	9890	0
547	20230824	093500	4941250	9890	9890	9890	9890	0
548	20230824	093400	4941250	9890	9890	9890	9890	0
549	20230824	093300	4941250	9890	9890	9890	9890	0
550	20230824	093200	4941250	9890	9890	9890	9890	0
551	20230824	093100	4941250	9890	9890	9890	9890	0
552	20230824	093000	4941250	9890	9890	9890	9890	0
553	20230824	092900	4941250	9890	9890	9890	9890	0
554	20230824	092800	4941250	9890	9890	9890	9890	0
555	20230824	092700	4941250	9890	9890	9890	9890	1
556	20230824	092600	4931360	9850	9850	9850	9850	0
557	20230824	092500	4931360	9850	9850	9850	9850	0
558	20230824	092400	4931360	9850	9850	9850	9850	0
559	20230824	092300	4931360	9850	9850	9850	9850	0
560	20230824	092200	4931360	9850	9850	9850	9850	1
561	20230824	092100	4921510	9850	9850	9850	9850	0
562	20230824	092000	4921510	9850	9850	9850	9850	0
563	20230824	091900	4921510	9850	9850	9850	9850	0
564	20230824	091800	4921510	9850	9860	9860	9850	59
565	20230824	091700	4340140	9860	9860	9860	9860	1
566	20230824	091600	4330280	9860	9860	9860	9860	10
567	20230824	091500	4231680	9860	9870	9870	9860	4
568	20230824	091400	4192230	9890	9890	9890	9890	1
569	20230824	091300	4182340	9890	9890	9900	9890	52
570	20230824	091200	3667690	9900	9900	9900	9900	1
571	20230824	091100	3657790	9900	9850	9900	9850	25
572	20230824	091000	3411040	9840	9840	9840	9840	0
573	20230824	090900	3411040	9840	9840	9840	9840	0
574	20230824	090800	3411040	9840	9830	9840	9830	281
575	20230824	090700	648770	9820	9830	9830	9820	31
576	20230824	090600	344050	9830	9830	9830	9830	0
577	20230824	090500	344050	9830	9830	9830	9830	0
578	20230824	090400	344050	9830	9830	9830	9830	0
579	20230824	090300	344050	9830	9830	9830	9830	0
580	20230824	090200	344050	9830	9830	9830	9830	0
581	20230824	090100	344050	9830	9830	9830	9830	0
582	20230824	090000	344050	9830	9830	9830	9830	35