KissMeData/004310/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	183900	148955075	4085	4085	4085	4085	1720
3	20230824	183800	148955075	4085	4085	4085	4085	0
4	20230824	183700	148955075	4085	4085	4085	4085	0
5	20230824	183600	148955075	4085	4085	4085	4085	0
6	20230824	183500	148955075	4085	4085	4085	4085	0
7	20230824	183400	148955075	4085	4085	4085	4085	0
8	20230824	183300	148955075	4085	4085	4085	4085	0
9	20230824	183200	148955075	4085	4085	4085	4085	0
10	20230824	183100	148955075	4085	4085	4085	4085	0
11	20230824	183000	148955075	4085	4085	4085	4085	0
12	20230824	182900	148955075	4085	4085	4085	4085	0
13	20230824	182800	148955075	4085	4085	4085	4085	0
14	20230824	182700	148955075	4085	4085	4085	4085	0
15	20230824	182600	148955075	4085	4085	4085	4085	0
16	20230824	182500	148955075	4085	4085	4085	4085	0
17	20230824	182400	148955075	4085	4085	4085	4085	0
18	20230824	182300	148955075	4085	4085	4085	4085	0
19	20230824	182200	148955075	4085	4085	4085	4085	0
20	20230824	182100	148955075	4085	4085	4085	4085	0
21	20230824	182000	148955075	4085	4085	4085	4085	0
22	20230824	181900	148955075	4085	4085	4085	4085	0
23	20230824	181800	148955075	4085	4085	4085	4085	0
24	20230824	181700	148955075	4085	4085	4085	4085	0
25	20230824	181600	148955075	4085	4085	4085	4085	0
26	20230824	181500	148955075	4085	4085	4085	4085	0
27	20230824	181400	148955075	4085	4085	4085	4085	0
28	20230824	181300	148955075	4085	4085	4085	4085	0
29	20230824	181200	148955075	4085	4085	4085	4085	0
30	20230824	181100	148955075	4085	4085	4085	4085	0
31	20230824	181000	148955075	4085	4085	4085	4085	0
32	20230824	180900	148955075	4085	4085	4085	4085	1720
33	20230824	180800	148955075	4085	4085	4085	4085	0
34	20230824	180700	148955075	4085	4085	4085	4085	0
35	20230824	180600	148955075	4085	4085	4085	4085	0
36	20230824	180500	148955075	4085	4085	4085	4085	0
37	20230824	180400	148955075	4085	4085	4085	4085	0
38	20230824	180300	148955075	4085	4085	4085	4085	0
39	20230824	180200	148955075	4085	4085	4085	4085	0
40	20230824	180100	148955075	4085	4085	4085	4085	0
41	20230824	180000	148955075	4085	4085	4085	4085	0
42	20230824	175900	148955075	4085	4085	4085	4085	0
43	20230824	175800	148955075	4085	4085	4085	4085	0
44	20230824	175700	148955075	4085	4085	4085	4085	0
45	20230824	175600	148955075	4085	4085	4085	4085	0
46	20230824	175500	148955075	4085	4085	4085	4085	0
47	20230824	175400	148955075	4085	4085	4085	4085	0
48	20230824	175300	148955075	4085	4085	4085	4085	0
49	20230824	175200	148955075	4085	4085	4085	4085	0
50	20230824	175100	148955075	4085	4085	4085	4085	0
51	20230824	175000	148955075	4085	4085	4085	4085	0
52	20230824	174900	148955075	4085	4085	4085	4085	0
53	20230824	174800	148955075	4085	4085	4085	4085	0
54	20230824	174700	148955075	4085	4085	4085	4085	0
55	20230824	174600	148955075	4085	4085	4085	4085	0
56	20230824	174500	148955075	4085	4085	4085	4085	0
57	20230824	174400	148955075	4085	4085	4085	4085	0
58	20230824	174300	148955075	4085	4085	4085	4085	0
59	20230824	174200	148955075	4085	4085	4085	4085	0
60	20230824	174100	148955075	4085	4085	4085	4085	0
61	20230824	174000	148955075	4085	4085	4085	4085	0
62	20230824	173900	148955075	4085	4085	4085	4085	1720
63	20230824	173800	148955075	4085	4085	4085	4085	0
64	20230824	173700	148955075	4085	4085	4085	4085	0
65	20230824	173600	148955075	4085	4085	4085	4085	0
66	20230824	173500	148955075	4085	4085	4085	4085	0
67	20230824	173400	148955075	4085	4085	4085	4085	0
68	20230824	173300	148955075	4085	4085	4085	4085	0
69	20230824	173200	148955075	4085	4085	4085	4085	0
70	20230824	173100	148955075	4085	4085	4085	4085	0
71	20230824	173000	148955075	4085	4085	4085	4085	0
72	20230824	172900	148955075	4085	4085	4085	4085	0
73	20230824	172800	148955075	4085	4085	4085	4085	0
74	20230824	172700	148955075	4085	4085	4085	4085	0
75	20230824	172600	148955075	4085	4085	4085	4085	0
76	20230824	172500	148955075	4085	4085	4085	4085	0
77	20230824	172400	148955075	4085	4085	4085	4085	0
78	20230824	172300	148955075	4085	4085	4085	4085	0
79	20230824	172200	148955075	4085	4085	4085	4085	0
80	20230824	172100	148955075	4085	4085	4085	4085	0
81	20230824	172000	148955075	4085	4085	4085	4085	0
82	20230824	171900	148955075	4085	4085	4085	4085	0
83	20230824	171800	148955075	4085	4085	4085	4085	0
84	20230824	171700	148955075	4085	4085	4085	4085	0
85	20230824	171600	148955075	4085	4085	4085	4085	0
86	20230824	171500	148955075	4085	4085	4085	4085	0
87	20230824	171400	148955075	4085	4085	4085	4085	0
88	20230824	171300	148955075	4085	4085	4085	4085	0
89	20230824	171200	148955075	4085	4085	4085	4085	0
90	20230824	171100	148955075	4085	4085	4085	4085	0
91	20230824	171000	148955075	4085	4085	4085	4085	0
92	20230824	170900	148955075	4085	4085	4085	4085	1720
93	20230824	170800	148955075	4085	4085	4085	4085	0
94	20230824	170700	148955075	4085	4085	4085	4085	0
95	20230824	170600	148955075	4085	4085	4085	4085	0
96	20230824	170500	148955075	4085	4085	4085	4085	0
97	20230824	170400	148955075	4085	4085	4085	4085	0
98	20230824	170300	148955075	4085	4085	4085	4085	0
99	20230824	170200	148955075	4085	4085	4085	4085	0
100	20230824	170100	148955075	4085	4085	4085	4085	0
101	20230824	170000	148955075	4085	4085	4085	4085	0
102	20230824	165900	148955075	4085	4085	4085	4085	0
103	20230824	165800	148955075	4085	4085	4085	4085	0
104	20230824	165700	148955075	4085	4085	4085	4085	0
105	20230824	165600	148955075	4085	4085	4085	4085	0
106	20230824	165500	148955075	4085	4085	4085	4085	0
107	20230824	165400	148955075	4085	4085	4085	4085	0
108	20230824	165300	148955075	4085	4085	4085	4085	0
109	20230824	165200	148955075	4085	4085	4085	4085	0
110	20230824	165100	148955075	4085	4085	4085	4085	0
111	20230824	165000	148955075	4085	4085	4085	4085	0
112	20230824	164900	148955075	4085	4085	4085	4085	0
113	20230824	164800	148955075	4085	4085	4085	4085	0
114	20230824	164700	148955075	4085	4085	4085	4085	0
115	20230824	164600	148955075	4085	4085	4085	4085	0
116	20230824	164500	148955075	4085	4085	4085	4085	0
117	20230824	164400	148955075	4085	4085	4085	4085	0
118	20230824	164300	148955075	4085	4085	4085	4085	0
119	20230824	164200	148955075	4085	4085	4085	4085	0
120	20230824	164100	148955075	4085	4085	4085	4085	0
121	20230824	164000	148955075	4085	4085	4085	4085	0
122	20230824	163900	148955075	4085	4085	4085	4085	1720
123	20230824	163800	148955075	4085	4085	4085	4085	0
124	20230824	163700	148955075	4085	4085	4085	4085	0
125	20230824	163600	148955075	4085	4085	4085	4085	0
126	20230824	163500	148955075	4085	4085	4085	4085	0
127	20230824	163400	148955075	4085	4085	4085	4085	0
128	20230824	163300	148955075	4085	4085	4085	4085	0
129	20230824	163200	148955075	4085	4085	4085	4085	0
130	20230824	163100	148955075	4085	4085	4085	4085	0
131	20230824	163000	148955075	4085	4085	4085	4085	0
132	20230824	162900	148955075	4085	4085	4085	4085	0
133	20230824	162800	148955075	4085	4085	4085	4085	0
134	20230824	162700	148955075	4085	4085	4085	4085	0
135	20230824	162600	148955075	4085	4085	4085	4085	0
136	20230824	162500	148955075	4085	4085	4085	4085	0
137	20230824	162400	148955075	4085	4085	4085	4085	0
138	20230824	162300	148955075	4085	4085	4085	4085	0
139	20230824	162200	148955075	4085	4085	4085	4085	0
140	20230824	162100	148955075	4085	4085	4085	4085	0
141	20230824	162000	148955075	4085	4085	4085	4085	0
142	20230824	161900	148955075	4085	4085	4085	4085	0
143	20230824	161800	148955075	4085	4085	4085	4085	0
144	20230824	161700	148955075	4085	4085	4085	4085	0
145	20230824	161600	148955075	4085	4085	4085	4085	0
146	20230824	161500	148955075	4085	4085	4085	4085	0
147	20230824	161400	148955075	4085	4085	4085	4085	0
148	20230824	161300	148955075	4085	4085	4085	4085	0
149	20230824	161200	148955075	4085	4085	4085	4085	0
150	20230824	161100	148955075	4085	4085	4085	4085	0
151	20230824	161000	148955075	4085	4085	4085	4085	0
152	20230824	160900	148955075	4085	4085	4085	4085	1720
153	20230824	160800	148955075	4085	4085	4085	4085	0
154	20230824	160700	148955075	4085	4085	4085	4085	0
155	20230824	160600	148955075	4085	4085	4085	4085	0
156	20230824	160500	148955075	4085	4085	4085	4085	0
157	20230824	160400	148955075	4085	4085	4085	4085	0
158	20230824	160300	148955075	4085	4085	4085	4085	0
159	20230824	160200	148955075	4085	4085	4085	4085	0
160	20230824	160100	148955075	4085	4085	4085	4085	0
161	20230824	160000	148955075	4085	4085	4085	4085	0
162	20230824	155900	148955075	4085	4085	4085	4085	0
163	20230824	155800	148955075	4085	4085	4085	4085	0
164	20230824	155700	148955075	4085	4085	4085	4085	0
165	20230824	155600	148955075	4085	4085	4085	4085	0
166	20230824	155500	148955075	4085	4085	4085	4085	0
167	20230824	155400	148955075	4085	4085	4085	4085	0
168	20230824	155300	148955075	4085	4085	4085	4085	0
169	20230824	155200	148955075	4085	4085	4085	4085	0
170	20230824	155100	148955075	4085	4085	4085	4085	0
171	20230824	155000	148955075	4085	4085	4085	4085	0
172	20230824	154900	148955075	4085	4085	4085	4085	0
173	20230824	154800	148955075	4085	4085	4085	4085	0
174	20230824	154700	148955075	4085	4085	4085	4085	0
175	20230824	154600	148955075	4085	4085	4085	4085	0
176	20230824	154500	148955075	4085	4085	4085	4085	0
177	20230824	154400	148955075	4085	4085	4085	4085	0
178	20230824	154300	148955075	4085	4085	4085	4085	0
179	20230824	154200	148955075	4085	4085	4085	4085	0
180	20230824	154100	148955075	4085	4085	4085	4085	0
181	20230824	154000	148955075	4085	4085	4085	4085	0
182	20230824	153900	148955075	4085	4085	4085	4085	1720
183	20230824	153800	148955075	4085	4085	4085	4085	0
184	20230824	153700	148955075	4085	4085	4085	4085	0
185	20230824	153600	148955075	4085	4085	4085	4085	0
186	20230824	153500	148955075	4085	4085	4085	4085	0
187	20230824	153400	148955075	4085	4085	4085	4085	0
188	20230824	153300	148955075	4085	4085	4085	4085	0
189	20230824	153200	148955075	4085	4085	4085	4085	0
190	20230824	153100	148955075	4085	4085	4085	4085	0
191	20230824	153000	148955075	4085	4085	4085	4085	1720
192	20230824	152900	141928875	4090	4090	4090	4090	0
193	20230824	152800	141928875	4090	4090	4090	4090	0
194	20230824	152700	141928875	4090	4090	4090	4090	0
195	20230824	152600	141928875	4090	4090	4090	4090	0
196	20230824	152500	141928875	4090	4090	4090	4090	0
197	20230824	152400	141928875	4090	4090	4090	4090	0
198	20230824	152300	141928875	4090	4090	4090	4090	0
199	20230824	152200	141928875	4090	4090	4090	4090	0
200	20230824	152100	141928875	4090	4090	4090	4090	0
201	20230824	152000	141928875	4090	4090	4090	4090	0
202	20230824	151900	141928875	4090	4090	4090	4090	1
203	20230824	151800	141924785	4095	4095	4095	4095	0
204	20230824	151700	141924785	4095	4095	4095	4095	0
205	20230824	151600	141924785	4095	4095	4095	4095	4
206	20230824	151500	141908405	4095	4090	4095	4090	598
207	20230824	151400	139462330	4095	4095	4095	4095	0
208	20230824	151300	139462330	4095	4095	4095	4095	1
209	20230824	151200	139458235	4095	4095	4095	4095	514
210	20230824	151100	137353405	4095	4095	4095	4095	24
211	20230824	151000	137255125	4090	4090	4090	4090	0
212	20230824	150900	137255125	4090	4090	4090	4090	28
213	20230824	150800	137140605	4090	4090	4090	4090	0
214	20230824	150700	137140605	4090	4090	4090	4090	0
215	20230824	150600	137140605	4090	4090	4090	4090	0
216	20230824	150500	137140605	4090	4090	4090	4090	0
217	20230824	150400	137140605	4090	4090	4090	4090	0
218	20230824	150300	137140605	4090	4090	4090	4090	0
219	20230824	150200	137140605	4090	4090	4090	4090	3
220	20230824	150100	137128335	4085	4085	4085	4085	0
221	20230824	150000	137128335	4085	4085	4085	4085	0
222	20230824	145900	137128335	4085	4090	4090	4085	243
223	20230824	145800	136134505	4085	4085	4085	4085	1
224	20230824	145700	136130420	4095	4090	4095	4090	1568
225	20230824	145600	129716750	4090	4090	4090	4090	1551
226	20230824	145500	123373160	4095	4090	4095	4090	2
227	20230824	145400	123364975	4095	4095	4095	4090	162
228	20230824	145300	122701795	4090	4090	4095	4090	1047
229	20230824	145200	118415460	4090	4090	4090	4090	0
230	20230824	145100	118415460	4090	4090	4090	4090	0
231	20230824	145000	118415460	4090	4090	4090	4090	0
232	20230824	144900	118415460	4090	4090	4090	4090	0
233	20230824	144800	118415460	4090	4090	4090	4090	28
234	20230824	144700	118300940	4095	4095	4095	4095	0
235	20230824	144600	118300940	4095	4095	4095	4095	0
236	20230824	144500	118300940	4095	4095	4095	4095	0
237	20230824	144400	118300940	4095	4095	4095	4095	5
238	20230824	144300	118280465	4090	4090	4090	4090	2
239	20230824	144200	118272285	4095	4095	4095	4095	0
240	20230824	144100	118272285	4095	4095	4095	4095	0
241	20230824	144000	118272285	4095	4095	4095	4095	9
242	20230824	143900	118235430	4095	4095	4095	4095	0
243	20230824	143800	118235430	4095	4090	4095	4090	8
244	20230824	143700	118202695	4095	4095	4095	4095	20
245	20230824	143600	118120795	4090	4090	4090	4090	0
246	20230824	143500	118120795	4090	4090	4090	4090	0
247	20230824	143400	118120795	4090	4095	4095	4090	16
248	20230824	143300	118055295	4095	4095	4095	4095	0
249	20230824	143200	118055295	4095	4095	4095	4095	0
250	20230824	143100	118055295	4095	4095	4095	4095	0
251	20230824	143000	118055295	4095	4095	4095	4095	6
252	20230824	142900	118030725	4095	4095	4095	4095	0
253	20230824	142800	118030725	4095	4095	4095	4095	0
254	20230824	142700	118030725	4095	4095	4095	4095	0
255	20230824	142600	118030725	4095	4095	4095	4095	0
256	20230824	142500	118030725	4095	4095	4095	4095	128
257	20230824	142400	117506565	4095	4095	4095	4095	0
258	20230824	142300	117506565	4095	4095	4095	4095	0
259	20230824	142200	117506565	4095	4095	4095	4095	0
260	20230824	142100	117506565	4095	4095	4095	4095	0
261	20230824	142000	117506565	4095	4095	4095	4095	20
262	20230824	141900	117424665	4090	4090	4090	4090	0
263	20230824	141800	117424665	4090	4090	4090	4090	0
264	20230824	141700	117424665	4090	4090	4090	4090	0
265	20230824	141600	117424665	4090	4090	4090	4090	0
266	20230824	141500	117424665	4090	4100	4100	4090	1403
267	20230824	141400	111672375	4095	4095	4095	4095	1
268	20230824	141300	111668280	4095	4095	4095	4095	319
269	20230824	141200	110361975	4090	4090	4090	4090	1
270	20230824	141100	110357885	4090	4095	4095	4090	112
271	20230824	141000	109899300	4100	4100	4100	4100	0
272	20230824	140900	109899300	4100	4100	4100	4100	0
273	20230824	140800	109899300	4100	4100	4100	4100	0
274	20230824	140700	109899300	4100	4100	4100	4100	0
275	20230824	140600	109899300	4100	4100	4100	4100	0
276	20230824	140500	109899300	4100	4100	4100	4100	0
277	20230824	140400	109899300	4100	4100	4100	4100	0
278	20230824	140300	109899300	4100	4100	4100	4100	0
279	20230824	140200	109899300	4100	4100	4100	4100	0
280	20230824	140100	109899300	4100	4100	4100	4100	0
281	20230824	140000	109899300	4100	4100	4100	4085	106
282	20230824	135900	109465855	4100	4100	4100	4100	100
283	20230824	135800	109055855	4105	4105	4105	4105	0
284	20230824	135700	109055855	4105	4105	4105	4105	0
285	20230824	135600	109055855	4105	4105	4105	4105	0
286	20230824	135500	109055855	4105	4105	4105	4105	0
287	20230824	135400	109055855	4105	4105	4105	4105	0
288	20230824	135300	109055855	4105	4105	4105	4105	0
289	20230824	135200	109055855	4105	4105	4105	4105	10
290	20230824	135100	109014805	4100	4100	4100	4100	0
291	20230824	135000	109014805	4100	4090	4100	4090	725
292	20230824	134900	106042935	4095	4100	4100	4090	160
293	20230824	134800	105387225	4110	4110	4110	4110	0
294	20230824	134700	105387225	4110	4110	4110	4110	0
295	20230824	134600	105387225	4110	4110	4110	4110	0
296	20230824	134500	105387225	4110	4110	4110	4110	210
297	20230824	134400	104524125	4110	4110	4110	4110	0
298	20230824	134300	104524125	4110	4110	4110	4110	0
299	20230824	134200	104524125	4110	4110	4110	4110	0
300	20230824	134100	104524125	4110	4110	4110	4110	0
301	20230824	134000	104524125	4110	4110	4110	4110	0
302	20230824	133900	104524125	4110	4110	4110	4110	0
303	20230824	133800	104524125	4110	4105	4110	4105	10
304	20230824	133700	104483055	4110	4110	4110	4110	1
305	20230824	133600	104478945	4100	4100	4100	4100	50
306	20230824	133500	104273945	4110	4110	4110	4110	0
307	20230824	133400	104273945	4110	4110	4110	4110	0
308	20230824	133300	104273945	4110	4110	4110	4110	0
309	20230824	133200	104273945	4110	4110	4110	4110	0
310	20230824	133100	104273945	4110	4110	4110	4110	0
311	20230824	133000	104273945	4110	4110	4110	4110	10
312	20230824	132900	104232845	4110	4110	4110	4110	27
313	20230824	132800	104121875	4110	4110	4110	4110	12
314	20230824	132700	104072555	4110	4110	4110	4110	5
315	20230824	132600	104052005	4110	4110	4110	4110	0
316	20230824	132500	104052005	4110	4110	4110	4110	0
317	20230824	132400	104052005	4110	4110	4110	4110	0
318	20230824	132300	104052005	4110	4110	4110	4110	21
319	20230824	132200	103965695	4110	4110	4110	4110	0
320	20230824	132100	103965695	4110	4110	4110	4110	0
321	20230824	132000	103965695	4110	4110	4110	4110	10
322	20230824	131900	103924595	4110	4095	4110	4095	502
323	20230824	131800	101863890	4105	4105	4105	4105	500
324	20230824	131700	99811390	4110	4095	4110	4095	3
325	20230824	131600	99799075	4095	4095	4095	4095	0
326	20230824	131500	99799075	4095	4115	4115	4095	2
327	20230824	131400	99790865	4115	4115	4115	4115	0
328	20230824	131300	99790865	4115	4095	4115	4095	11
329	20230824	131200	99745620	4115	4115	4115	4115	0
330	20230824	131100	99745620	4115	4115	4115	4115	0
331	20230824	131000	99745620	4115	4095	4115	4095	2
332	20230824	130900	99737410	4100	4100	4100	4100	1
333	20230824	130800	99733310	4110	4110	4110	4110	0
334	20230824	130700	99733310	4110	4110	4110	4110	489
335	20230824	130600	97723520	4110	4110	4110	4110	0
336	20230824	130500	97723520	4110	4110	4110	4110	0
337	20230824	130400	97723520	4110	4110	4110	4110	0
338	20230824	130300	97723520	4110	4110	4110	4110	10
339	20230824	130200	97682420	4110	4110	4110	4110	0
340	20230824	130100	97682420	4110	4110	4110	4110	0
341	20230824	130000	97682420	4110	4110	4110	4100	4
342	20230824	125900	97666000	4105	4105	4105	4105	0
343	20230824	125800	97666000	4105	4105	4105	4105	160
344	20230824	125700	97009200	4110	4110	4110	4110	383
345	20230824	125600	95435070	4110	4105	4110	4105	200
346	20230824	125500	94613325	4110	4110	4110	4110	0
347	20230824	125400	94613325	4110	4110	4110	4110	0
348	20230824	125300	94613325	4110	4110	4110	4110	0
349	20230824	125200	94613325	4110	4110	4110	4110	0
350	20230824	125100	94613325	4110	4110	4110	4110	203
351	20230824	125000	93778995	4110	4110	4110	4110	0
352	20230824	124900	93778995	4110	4110	4110	4110	0
353	20230824	124800	93778995	4110	4110	4110	4110	0
354	20230824	124700	93778995	4110	4110	4110	4110	0
355	20230824	124600	93778995	4110	4110	4110	4110	0
356	20230824	124500	93778995	4110	4110	4110	4110	5
357	20230824	124400	93758445	4105	4100	4105	4100	244
358	20230824	124300	92757330	4100	4100	4100	4100	0
359	20230824	124200	92757330	4100	4100	4100	4100	0
360	20230824	124100	92757330	4100	4100	4100	4100	0
361	20230824	124000	92757330	4100	4100	4100	4100	0
362	20230824	123900	92757330	4100	4100	4100	4100	0
363	20230824	123800	92757330	4100	4100	4100	4100	0
364	20230824	123700	92757330	4100	4085	4100	4075	260
365	20230824	123600	91692355	4075	4075	4075	4075	0
366	20230824	123500	91692355	4075	4075	4075	4075	400
367	20230824	123400	90062355	4070	4070	4070	4070	0
368	20230824	123300	90062355	4070	4095	4095	4070	1354
369	20230824	123200	84538155	4100	4100	4100	4100	0
370	20230824	123100	84538155	4100	4100	4100	4100	4
371	20230824	123000	84521755	4100	4100	4100	4100	96
372	20230824	122900	84128155	4105	4105	4105	4105	0
373	20230824	122800	84128155	4105	4105	4105	4105	0
374	20230824	122700	84128155	4105	4105	4105	4105	25
375	20230824	122600	84025530	4105	4105	4105	4105	0
376	20230824	122500	84025530	4105	4105	4105	4105	0
377	20230824	122400	84025530	4105	4105	4105	4105	0
378	20230824	122300	84025530	4105	4105	4105	4105	0
379	20230824	122200	84025530	4105	4105	4105	4105	0
380	20230824	122100	84025530	4105	4105	4105	4105	0
381	20230824	122000	84025530	4105	4105	4105	4105	0
382	20230824	121900	84025530	4105	4105	4105	4105	0
383	20230824	121800	84025530	4105	4105	4105	4105	0
384	20230824	121700	84025530	4105	4105	4105	4105	0
385	20230824	121600	84025530	4105	4105	4105	4105	0
386	20230824	121500	84025530	4105	4105	4105	4105	2
387	20230824	121400	84017320	4100	4100	4100	4100	0
388	20230824	121300	84017320	4100	4100	4100	4100	0
389	20230824	121200	84017320	4100	4100	4100	4100	0
390	20230824	121100	84017320	4100	4100	4100	4100	0
391	20230824	121000	84017320	4100	4100	4100	4100	0
392	20230824	120900	84017320	4100	4100	4100	4100	0
393	20230824	120800	84017320	4100	4100	4100	4100	7
394	20230824	120700	83988620	4100	4100	4100	4100	0
395	20230824	120600	83988620	4100	4100	4100	4100	0
396	20230824	120500	83988620	4100	4100	4100	4100	7
397	20230824	120400	83959920	4100	4100	4100	4100	0
398	20230824	120300	83959920	4100	4100	4100	4100	0
399	20230824	120200	83959920	4100	4100	4100	4100	3
400	20230824	120100	83947620	4100	4100	4100	4100	7
401	20230824	120000	83918920	4105	4105	4105	4105	0
402	20230824	115900	83918920	4105	4105	4105	4105	0
403	20230824	115800	83918920	4105	4105	4105	4105	0
404	20230824	115700	83918920	4105	4105	4105	4105	240
405	20230824	115600	82933720	4110	4110	4110	4110	10
406	20230824	115500	82892620	4105	4105	4105	4105	1
407	20230824	115400	82888515	4105	4105	4105	4105	0
408	20230824	115300	82888515	4105	4105	4105	4105	0
409	20230824	115200	82888515	4105	4105	4105	4105	0
410	20230824	115100	82888515	4105	4105	4105	4105	4
411	20230824	115000	82872095	4105	4105	4105	4105	0
412	20230824	114900	82872095	4105	4105	4105	4105	0
413	20230824	114800	82872095	4105	4105	4105	4105	0
414	20230824	114700	82872095	4105	4105	4105	4105	0
415	20230824	114600	82872095	4105	4105	4105	4105	0
416	20230824	114500	82872095	4105	4105	4105	4105	3
417	20230824	114400	82859780	4100	4100	4100	4100	0
418	20230824	114300	82859780	4100	4100	4100	4100	0
419	20230824	114200	82859780	4100	4100	4100	4100	0
420	20230824	114100	82859780	4100	4100	4100	4100	0
421	20230824	114000	82859780	4100	4100	4100	4100	99
422	20230824	113900	82453880	4100	4100	4100	4100	5
423	20230824	113800	82433380	4105	4105	4105	4105	0
424	20230824	113700	82433380	4105	4105	4105	4105	0
425	20230824	113600	82433380	4105	4105	4105	4105	0
426	20230824	113500	82433380	4105	4105	4105	4105	0
427	20230824	113400	82433380	4105	4105	4105	4105	0
428	20230824	113300	82433380	4105	4105	4105	4105	0
429	20230824	113200	82433380	4105	4105	4105	4105	0
430	20230824	113100	82433380	4105	4105	4105	4105	0
431	20230824	113000	82433380	4105	4105	4105	4105	0
432	20230824	112900	82433380	4105	4105	4105	4105	0
433	20230824	112800	82433380	4105	4105	4105	4105	0
434	20230824	112700	82433380	4105	4105	4105	4105	1307
435	20230824	112600	77068145	4105	4105	4105	4105	0
436	20230824	112500	77068145	4105	4105	4105	4105	0
437	20230824	112400	77068145	4105	4105	4105	4105	1
438	20230824	112300	77064040	4110	4105	4110	4105	347
439	20230824	112200	75638375	4105	4105	4105	4105	10
440	20230824	112100	75597325	4095	4095	4095	4095	4
441	20230824	112000	75580945	4105	4105	4105	4105	0
442	20230824	111900	75580945	4105	4105	4105	4105	10
443	20230824	111800	75539895	4105	4105	4105	4105	0
444	20230824	111700	75539895	4105	4105	4105	4105	0
445	20230824	111600	75539895	4105	4105	4105	4105	0
446	20230824	111500	75539895	4105	4110	4110	4105	5
447	20230824	111400	75519355	4115	4115	4115	4115	0
448	20230824	111300	75519355	4115	4115	4115	4115	30
449	20230824	111200	75395905	4115	4115	4115	4115	0
450	20230824	111100	75395905	4115	4105	4115	4105	112
451	20230824	111000	74936045	4100	4100	4100	4100	13
452	20230824	110900	74882745	4100	4110	4110	4040	5614
453	20230824	110800	52054235	4110	4110	4110	4110	0
454	20230824	110700	52054235	4110	4110	4110	4110	0
455	20230824	110600	52054235	4110	4110	4110	4110	0
456	20230824	110500	52054235	4110	4110	4110	4110	0
457	20230824	110400	52054235	4110	4110	4110	4110	400
458	20230824	110300	50410235	4110	4110	4110	4110	0
459	20230824	110200	50410235	4110	4110	4110	4110	49
460	20230824	110100	50208845	4115	4120	4120	4115	14
461	20230824	110000	50151185	4125	4125	4125	4125	0
462	20230824	105900	50151185	4125	4115	4130	4115	1071
463	20230824	105800	45737580	4115	4100	4115	4100	200
464	20230824	105700	44915970	4100	4100	4100	4100	0
465	20230824	105600	44915970	4100	4100	4100	4100	0
466	20230824	105500	44915970	4100	4100	4100	4100	0
467	20230824	105400	44915970	4100	4090	4100	4090	13
468	20230824	105300	44862700	4090	4090	4090	4090	0
469	20230824	105200	44862700	4090	4090	4090	4090	0
470	20230824	105100	44862700	4090	4090	4090	4090	2
471	20230824	105000	44854520	4090	4090	4090	4090	260
472	20230824	104900	43791120	4090	4090	4090	4090	0
473	20230824	104800	43791120	4090	4090	4090	4090	171
474	20230824	104700	43091730	4090	4090	4090	4090	18
475	20230824	104600	43018110	4090	4090	4090	4090	0
476	20230824	104500	43018110	4090	4090	4090	4090	0
477	20230824	104400	43018110	4090	4090	4090	4090	0
478	20230824	104300	43018110	4090	4090	4090	4090	0
479	20230824	104200	43018110	4090	4090	4090	4090	0
480	20230824	104100	43018110	4090	4090	4090	4090	1
481	20230824	104000	43014020	4085	4085	4085	4085	3
482	20230824	103900	43001765	4085	4085	4085	4085	1
483	20230824	103800	42997680	4085	4085	4085	4085	0
484	20230824	103700	42997680	4085	4085	4085	4085	139
485	20230824	103600	42429865	4085	4085	4085	4085	118
486	20230824	103500	41947835	4080	4080	4080	4080	0
487	20230824	103400	41947835	4080	4080	4080	4080	0
488	20230824	103300	41947835	4080	4080	4080	4080	30
489	20230824	103200	41825435	4080	4080	4080	4080	0
490	20230824	103100	41825435	4080	4080	4080	4080	0
491	20230824	103000	41825435	4080	4085	4085	4070	290
492	20230824	102900	40644935	4070	4070	4070	4070	2
493	20230824	102800	40636795	4070	4070	4070	4070	0
494	20230824	102700	40636795	4070	4070	4070	4070	0
495	20230824	102600	40636795	4070	4070	4070	4070	1
496	20230824	102500	40632725	4090	4090	4090	4090	1
497	20230824	102400	40628635	4070	4070	4070	4070	457
498	20230824	102300	38768645	4080	4080	4080	4080	36
499	20230824	102200	38621765	4080	4065	4080	4065	194
500	20230824	102100	37830320	4065	4060	4065	4060	1472
501	20230824	102000	31846705	4065	4070	4070	4065	364
502	20230824	101900	30366825	4075	4075	4075	4075	0
503	20230824	101800	30366825	4075	4075	4075	4075	0
504	20230824	101700	30366825	4075	4075	4075	4075	4
505	20230824	101600	30350525	4075	4075	4075	4075	0
506	20230824	101500	30350525	4075	4075	4075	4075	0
507	20230824	101400	30350525	4075	4075	4075	4075	6
508	20230824	101300	30326075	4075	4075	4075	4075	0
509	20230824	101200	30326075	4075	4075	4075	4075	663
510	20230824	101100	27624350	4075	4080	4080	4075	4
511	20230824	101000	27608040	4080	4080	4080	4080	46
512	20230824	100900	27420360	4080	4080	4085	4080	16
513	20230824	100800	27355030	4085	4090	4090	4080	166
514	20230824	100700	26676940	4095	4095	4095	4095	0
515	20230824	100600	26676940	4095	4095	4095	4095	0
516	20230824	100500	26676940	4095	4095	4095	4095	13
517	20230824	100400	26623705	4095	4095	4095	4095	10
518	20230824	100300	26582755	4095	4090	4095	4085	203
519	20230824	100200	25753090	4095	4090	4095	4090	232
520	20230824	100100	24804050	4090	4090	4090	4090	3
521	20230824	100000	24791780	4095	4090	4095	4090	19
522	20230824	095900	24714040	4090	4090	4095	4090	1030
523	20230824	095800	20501215	4090	4100	4100	4090	150
524	20230824	095700	19886970	4095	4095	4095	4095	0
525	20230824	095600	19886970	4095	4095	4095	4095	100
526	20230824	095500	19477470	4095	4095	4095	4095	2
527	20230824	095400	19469280	4100	4100	4100	4100	0
528	20230824	095300	19469280	4100	4100	4100	4100	5
529	20230824	095200	19448780	4100	4100	4100	4100	0
530	20230824	095100	19448780	4100	4100	4100	4100	460
531	20230824	095000	17562780	4100	4095	4100	4095	2
532	20230824	094900	17554585	4095	4100	4100	4095	3
533	20230824	094800	17542290	4100	4095	4100	4095	13
534	20230824	094700	17489000	4095	4095	4095	4095	0
535	20230824	094600	17489000	4095	4095	4095	4095	0
536	20230824	094500	17489000	4095	4095	4095	4095	80
537	20230824	094400	17161400	4095	4095	4095	4095	0
538	20230824	094300	17161400	4095	4095	4095	4095	0
539	20230824	094200	17161400	4095	4095	4095	4090	424
540	20230824	094100	15425130	4095	4095	4095	4095	0
541	20230824	094000	15425130	4095	4095	4095	4095	0
542	20230824	093900	15425130	4095	4095	4095	4095	19
543	20230824	093800	15347325	4095	4095	4095	4095	0
544	20230824	093700	15347325	4095	4095	4095	4095	0
545	20230824	093600	15347325	4095	4095	4095	4095	0
546	20230824	093500	15347325	4095	4095	4095	4095	1
547	20230824	093400	15343230	4100	4100	4105	4100	314
548	20230824	093300	14055825	4100	4095	4100	4095	34
549	20230824	093200	13916435	4095	4095	4095	4095	3
550	20230824	093100	13904150	4095	4090	4095	4090	5
551	20230824	093000	13883680	4090	4090	4090	4090	0
552	20230824	092900	13883680	4090	4090	4090	4090	0
553	20230824	092800	13883680	4090	4090	4090	4090	14
554	20230824	092700	13826420	4090	4090	4090	4090	0
555	20230824	092600	13826420	4090	4090	4090	4090	0
556	20230824	092500	13826420	4090	4090	4090	4090	1
557	20230824	092400	13822330	4085	4085	4085	4085	165
558	20230824	092300	13148305	4080	4080	4080	4080	389
559	20230824	092200	11561185	4080	4080	4080	4080	116
560	20230824	092100	11087905	4085	4085	4085	4085	351
561	20230824	092000	9654070	4080	4080	4080	4080	0
562	20230824	091900	9654070	4080	4080	4085	4080	7
563	20230824	091800	9625500	4085	4085	4085	4085	0
564	20230824	091700	9625500	4085	4080	4085	4080	13
565	20230824	091600	9572405	4080	4080	4080	4080	0
566	20230824	091500	9572405	4080	4080	4080	4080	3
567	20230824	091400	9560165	4075	4075	4075	4075	0
568	20230824	091300	9560165	4075	4075	4075	4075	20
569	20230824	091200	9478665	4075	4075	4075	4075	26
570	20230824	091100	9372715	4075	4075	4075	4075	0
571	20230824	091000	9372715	4075	4070	4075	4070	59
572	20230824	090900	9132540	4070	4070	4070	4070	16
573	20230824	090800	9067420	4070	4070	4070	4070	95
574	20230824	090700	8680770	4070	4075	4075	4070	200
575	20230824	090600	7865915	4075	4075	4075	4075	90
576	20230824	090500	7499165	4075	4075	4075	4075	0
577	20230824	090400	7499165	4075	4075	4075	4075	44
578	20230824	090300	7319865	4070	4070	4070	4070	0
579	20230824	090200	7319865	4070	4070	4070	4070	117
580	20230824	090100	6843675	4065	4085	4100	4065	508
581	20230824	090000	4775890	4100	4070	4100	4070	1173