KissMeData/009180/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	184700	150054080	2405	2405	2405	2405	1102
3	20230824	184600	150054080	2405	2405	2405	2405	0
4	20230824	184500	150054080	2405	2405	2405	2405	0
5	20230824	184400	150054080	2405	2405	2405	2405	0
6	20230824	184300	150054080	2405	2405	2405	2405	0
7	20230824	184200	150054080	2405	2405	2405	2405	0
8	20230824	184100	150054080	2405	2405	2405	2405	0
9	20230824	184000	150054080	2405	2405	2405	2405	0
10	20230824	183900	150054080	2405	2405	2405	2405	0
11	20230824	183800	150054080	2405	2405	2405	2405	0
12	20230824	183700	150054080	2405	2405	2405	2405	0
13	20230824	183600	150054080	2405	2405	2405	2405	0
14	20230824	183500	150054080	2405	2405	2405	2405	0
15	20230824	183400	150054080	2405	2405	2405	2405	0
16	20230824	183300	150054080	2405	2405	2405	2405	0
17	20230824	183200	150054080	2405	2405	2405	2405	0
18	20230824	183100	150054080	2405	2405	2405	2405	0
19	20230824	183000	150054080	2405	2405	2405	2405	0
20	20230824	182900	150054080	2405	2405	2405	2405	0
21	20230824	182800	150054080	2405	2405	2405	2405	0
22	20230824	182700	150054080	2405	2405	2405	2405	0
23	20230824	182600	150054080	2405	2405	2405	2405	0
24	20230824	182500	150054080	2405	2405	2405	2405	0
25	20230824	182400	150054080	2405	2405	2405	2405	0
26	20230824	182300	150054080	2405	2405	2405	2405	0
27	20230824	182200	150054080	2405	2405	2405	2405	0
28	20230824	182100	150054080	2405	2405	2405	2405	0
29	20230824	182000	150054080	2405	2405	2405	2405	0
30	20230824	181900	150054080	2405	2405	2405	2405	0
31	20230824	181800	150054080	2405	2405	2405	2405	0
32	20230824	181700	150054080	2405	2405	2405	2405	1102
33	20230824	181600	150054080	2405	2405	2405	2405	0
34	20230824	181500	150054080	2405	2405	2405	2405	0
35	20230824	181400	150054080	2405	2405	2405	2405	0
36	20230824	181300	150054080	2405	2405	2405	2405	0
37	20230824	181200	150054080	2405	2405	2405	2405	0
38	20230824	181100	150054080	2405	2405	2405	2405	0
39	20230824	181000	150054080	2405	2405	2405	2405	0
40	20230824	180900	150054080	2405	2405	2405	2405	0
41	20230824	180800	150054080	2405	2405	2405	2405	0
42	20230824	180700	150054080	2405	2405	2405	2405	0
43	20230824	180600	150054080	2405	2405	2405	2405	0
44	20230824	180500	150054080	2405	2405	2405	2405	0
45	20230824	180400	150054080	2405	2405	2405	2405	0
46	20230824	180300	150054080	2405	2405	2405	2405	0
47	20230824	180200	150054080	2405	2405	2405	2405	0
48	20230824	180100	150054080	2405	2405	2405	2405	0
49	20230824	180000	150054080	2405	2405	2405	2405	0
50	20230824	175900	150054080	2405	2405	2405	2405	0
51	20230824	175800	150054080	2405	2405	2405	2405	0
52	20230824	175700	150054080	2405	2405	2405	2405	0
53	20230824	175600	150054080	2405	2405	2405	2405	0
54	20230824	175500	150054080	2405	2405	2405	2405	0
55	20230824	175400	150054080	2405	2405	2405	2405	0
56	20230824	175300	150054080	2405	2405	2405	2405	0
57	20230824	175200	150054080	2405	2405	2405	2405	0
58	20230824	175100	150054080	2405	2405	2405	2405	0
59	20230824	175000	150054080	2405	2405	2405	2405	0
60	20230824	174900	150054080	2405	2405	2405	2405	0
61	20230824	174800	150054080	2405	2405	2405	2405	0
62	20230824	174700	150054080	2405	2405	2405	2405	1102
63	20230824	174600	150054080	2405	2405	2405	2405	0
64	20230824	174500	150054080	2405	2405	2405	2405	0
65	20230824	174400	150054080	2405	2405	2405	2405	0
66	20230824	174300	150054080	2405	2405	2405	2405	0
67	20230824	174200	150054080	2405	2405	2405	2405	0
68	20230824	174100	150054080	2405	2405	2405	2405	0
69	20230824	174000	150054080	2405	2405	2405	2405	0
70	20230824	173900	150054080	2405	2405	2405	2405	0
71	20230824	173800	150054080	2405	2405	2405	2405	0
72	20230824	173700	150054080	2405	2405	2405	2405	0
73	20230824	173600	150054080	2405	2405	2405	2405	0
74	20230824	173500	150054080	2405	2405	2405	2405	0
75	20230824	173400	150054080	2405	2405	2405	2405	0
76	20230824	173300	150054080	2405	2405	2405	2405	0
77	20230824	173200	150054080	2405	2405	2405	2405	0
78	20230824	173100	150054080	2405	2405	2405	2405	0
79	20230824	173000	150054080	2405	2405	2405	2405	0
80	20230824	172900	150054080	2405	2405	2405	2405	0
81	20230824	172800	150054080	2405	2405	2405	2405	0
82	20230824	172700	150054080	2405	2405	2405	2405	0
83	20230824	172600	150054080	2405	2405	2405	2405	0
84	20230824	172500	150054080	2405	2405	2405	2405	0
85	20230824	172400	150054080	2405	2405	2405	2405	0
86	20230824	172300	150054080	2405	2405	2405	2405	0
87	20230824	172200	150054080	2405	2405	2405	2405	0
88	20230824	172100	150054080	2405	2405	2405	2405	0
89	20230824	172000	150054080	2405	2405	2405	2405	0
90	20230824	171900	150054080	2405	2405	2405	2405	0
91	20230824	171800	150054080	2405	2405	2405	2405	0
92	20230824	171700	150054080	2405	2405	2405	2405	1102
93	20230824	171600	150054080	2405	2405	2405	2405	0
94	20230824	171500	150054080	2405	2405	2405	2405	0
95	20230824	171400	150054080	2405	2405	2405	2405	0
96	20230824	171300	150054080	2405	2405	2405	2405	0
97	20230824	171200	150054080	2405	2405	2405	2405	0
98	20230824	171100	150054080	2405	2405	2405	2405	0
99	20230824	171000	150054080	2405	2405	2405	2405	0
100	20230824	170900	150054080	2405	2405	2405	2405	0
101	20230824	170800	150054080	2405	2405	2405	2405	0
102	20230824	170700	150054080	2405	2405	2405	2405	0
103	20230824	170600	150054080	2405	2405	2405	2405	0
104	20230824	170500	150054080	2405	2405	2405	2405	0
105	20230824	170400	150054080	2405	2405	2405	2405	0
106	20230824	170300	150054080	2405	2405	2405	2405	0
107	20230824	170200	150054080	2405	2405	2405	2405	0
108	20230824	170100	150054080	2405	2405	2405	2405	0
109	20230824	170000	150054080	2405	2405	2405	2405	0
110	20230824	165900	150054080	2405	2405	2405	2405	0
111	20230824	165800	150054080	2405	2405	2405	2405	0
112	20230824	165700	150054080	2405	2405	2405	2405	0
113	20230824	165600	150054080	2405	2405	2405	2405	0
114	20230824	165500	150054080	2405	2405	2405	2405	0
115	20230824	165400	150054080	2405	2405	2405	2405	0
116	20230824	165300	150054080	2405	2405	2405	2405	0
117	20230824	165200	150054080	2405	2405	2405	2405	0
118	20230824	165100	150054080	2405	2405	2405	2405	0
119	20230824	165000	150054080	2405	2405	2405	2405	0
120	20230824	164900	150054080	2405	2405	2405	2405	0
121	20230824	164800	150054080	2405	2405	2405	2405	0
122	20230824	164700	150054080	2405	2405	2405	2405	1102
123	20230824	164600	150054080	2405	2405	2405	2405	0
124	20230824	164500	150054080	2405	2405	2405	2405	0
125	20230824	164400	150054080	2405	2405	2405	2405	0
126	20230824	164300	150054080	2405	2405	2405	2405	0
127	20230824	164200	150054080	2405	2405	2405	2405	0
128	20230824	164100	150054080	2405	2405	2405	2405	0
129	20230824	164000	150054080	2405	2405	2405	2405	0
130	20230824	163900	150054080	2405	2405	2405	2405	0
131	20230824	163800	150054080	2405	2405	2405	2405	0
132	20230824	163700	150054080	2405	2405	2405	2405	0
133	20230824	163600	150054080	2405	2405	2405	2405	0
134	20230824	163500	150054080	2405	2405	2405	2405	0
135	20230824	163400	150054080	2405	2405	2405	2405	0
136	20230824	163300	150054080	2405	2405	2405	2405	0
137	20230824	163200	150054080	2405	2405	2405	2405	0
138	20230824	163100	150054080	2405	2405	2405	2405	0
139	20230824	163000	150054080	2405	2405	2405	2405	0
140	20230824	162900	150054080	2405	2405	2405	2405	0
141	20230824	162800	150054080	2405	2405	2405	2405	0
142	20230824	162700	150054080	2405	2405	2405	2405	0
143	20230824	162600	150054080	2405	2405	2405	2405	0
144	20230824	162500	150054080	2405	2405	2405	2405	0
145	20230824	162400	150054080	2405	2405	2405	2405	0
146	20230824	162300	150054080	2405	2405	2405	2405	0
147	20230824	162200	150054080	2405	2405	2405	2405	0
148	20230824	162100	150054080	2405	2405	2405	2405	0
149	20230824	162000	150054080	2405	2405	2405	2405	0
150	20230824	161900	150054080	2405	2405	2405	2405	0
151	20230824	161800	150054080	2405	2405	2405	2405	0
152	20230824	161700	150054080	2405	2405	2405	2405	1102
153	20230824	161600	150054080	2405	2405	2405	2405	0
154	20230824	161500	150054080	2405	2405	2405	2405	0
155	20230824	161400	150054080	2405	2405	2405	2405	0
156	20230824	161300	150054080	2405	2405	2405	2405	0
157	20230824	161200	150054080	2405	2405	2405	2405	0
158	20230824	161100	150054080	2405	2405	2405	2405	0
159	20230824	161000	150054080	2405	2405	2405	2405	0
160	20230824	160900	150054080	2405	2405	2405	2405	0
161	20230824	160800	150054080	2405	2405	2405	2405	0
162	20230824	160700	150054080	2405	2405	2405	2405	0
163	20230824	160600	150054080	2405	2405	2405	2405	0
164	20230824	160500	150054080	2405	2405	2405	2405	0
165	20230824	160400	150054080	2405	2405	2405	2405	0
166	20230824	160300	150054080	2405	2405	2405	2405	0
167	20230824	160200	150054080	2405	2405	2405	2405	0
168	20230824	160100	150054080	2405	2405	2405	2405	0
169	20230824	160000	150054080	2405	2405	2405	2405	0
170	20230824	155900	150054080	2405	2405	2405	2405	0
171	20230824	155800	150054080	2405	2405	2405	2405	0
172	20230824	155700	150054080	2405	2405	2405	2405	0
173	20230824	155600	150054080	2405	2405	2405	2405	0
174	20230824	155500	150054080	2405	2405	2405	2405	0
175	20230824	155400	150054080	2405	2405	2405	2405	0
176	20230824	155300	150054080	2405	2405	2405	2405	0
177	20230824	155200	150054080	2405	2405	2405	2405	0
178	20230824	155100	150054080	2405	2405	2405	2405	0
179	20230824	155000	150054080	2405	2405	2405	2405	0
180	20230824	154900	150054080	2405	2405	2405	2405	0
181	20230824	154800	150054080	2405	2405	2405	2405	0
182	20230824	154700	150054080	2405	2405	2405	2405	1102
183	20230824	154600	150054080	2405	2405	2405	2405	0
184	20230824	154500	150054080	2405	2405	2405	2405	0
185	20230824	154400	150054080	2405	2405	2405	2405	0
186	20230824	154300	150054080	2405	2405	2405	2405	0
187	20230824	154200	150054080	2405	2405	2405	2405	0
188	20230824	154100	150054080	2405	2405	2405	2405	0
189	20230824	154000	150054080	2405	2405	2405	2405	0
190	20230824	153900	150054080	2405	2405	2405	2405	0
191	20230824	153800	150054080	2405	2405	2405	2405	0
192	20230824	153700	150054080	2405	2405	2405	2405	0
193	20230824	153600	150054080	2405	2405	2405	2405	0
194	20230824	153500	150054080	2405	2405	2405	2405	0
195	20230824	153400	150054080	2405	2405	2405	2405	0
196	20230824	153300	150054080	2405	2405	2405	2405	0
197	20230824	153200	150054080	2405	2405	2405	2405	0
198	20230824	153100	150054080	2405	2405	2405	2405	0
199	20230824	153000	150054080	2405	2405	2405	2405	1102
200	20230824	152900	147403770	2415	2415	2415	2415	0
201	20230824	152800	147403770	2415	2415	2415	2415	0
202	20230824	152700	147403770	2415	2415	2415	2415	0
203	20230824	152600	147403770	2415	2415	2415	2415	0
204	20230824	152500	147403770	2415	2415	2415	2415	0
205	20230824	152400	147403770	2415	2415	2415	2415	0
206	20230824	152300	147403770	2415	2415	2415	2415	0
207	20230824	152200	147403770	2415	2415	2415	2415	0
208	20230824	152100	147403770	2415	2415	2415	2415	0
209	20230824	152000	147403770	2415	2415	2415	2415	0
210	20230824	151900	147403770	2415	2415	2415	2415	0
211	20230824	151800	147403770	2415	2415	2415	2415	1
212	20230824	151700	147401355	2405	2405	2405	2405	0
213	20230824	151600	147401355	2405	2415	2415	2405	4003
214	20230824	151500	137769860	2415	2415	2415	2415	13
215	20230824	151400	137738465	2415	2415	2415	2415	134
216	20230824	151300	137414855	2415	2415	2420	2415	476
217	20230824	151200	136264960	2420	2420	2420	2420	0
218	20230824	151100	136264960	2420	2420	2420	2420	11
219	20230824	151000	136238340	2415	2415	2415	2415	55
220	20230824	150900	136105515	2420	2420	2420	2420	0
221	20230824	150800	136105515	2420	2420	2420	2420	0
222	20230824	150700	136105515	2420	2420	2420	2420	0
223	20230824	150600	136105515	2420	2420	2420	2420	0
224	20230824	150500	136105515	2420	2415	2420	2415	1650
225	20230824	150400	132119535	2415	2410	2415	2410	1178
226	20230824	150300	129279665	2415	2415	2415	2415	0
227	20230824	150200	129279665	2415	2415	2415	2415	0
228	20230824	150100	129279665	2415	2415	2415	2415	0
229	20230824	150000	129279665	2415	2415	2415	2415	1
230	20230824	145900	129277250	2410	2410	2410	2410	0
231	20230824	145800	129277250	2410	2410	2410	2410	0
232	20230824	145700	129277250	2410	2410	2410	2410	1
233	20230824	145600	129274840	2415	2415	2415	2415	0
234	20230824	145500	129274840	2415	2415	2415	2415	0
235	20230824	145400	129274840	2415	2415	2415	2415	11
236	20230824	145300	129248275	2415	2415	2415	2415	0
237	20230824	145200	129248275	2415	2415	2415	2415	0
238	20230824	145100	129248275	2415	2415	2415	2415	1
239	20230824	145000	129245860	2415	2415	2415	2415	32
240	20230824	144900	129168580	2415	2415	2415	2415	93
241	20230824	144800	128943985	2415	2415	2415	2415	0
242	20230824	144700	128943985	2415	2415	2415	2415	0
243	20230824	144600	128943985	2415	2415	2415	2415	0
244	20230824	144500	128943985	2415	2415	2420	2415	321
245	20230824	144400	128168765	2415	2415	2415	2415	496
246	20230824	144300	126970925	2420	2420	2420	2420	0
247	20230824	144200	126970925	2420	2420	2420	2420	2
248	20230824	144100	126966085	2410	2410	2410	2410	0
249	20230824	144000	126966085	2410	2410	2410	2410	1
250	20230824	143900	126963675	2415	2415	2415	2415	0
251	20230824	143800	126963675	2415	2415	2415	2415	0
252	20230824	143700	126963675	2415	2415	2415	2415	1
253	20230824	143600	126961260	2420	2420	2420	2420	1
254	20230824	143500	126958840	2420	2420	2420	2420	0
255	20230824	143400	126958840	2420	2420	2420	2420	0
256	20230824	143300	126958840	2420	2420	2420	2420	0
257	20230824	143200	126958840	2420	2420	2420	2420	0
258	20230824	143100	126958840	2420	2420	2420	2420	0
259	20230824	143000	126958840	2420	2420	2420	2420	0
260	20230824	142900	126958840	2420	2420	2420	2420	0
261	20230824	142800	126958840	2420	2420	2420	2420	0
262	20230824	142700	126958840	2420	2420	2420	2420	0
263	20230824	142600	126958840	2420	2420	2420	2420	1
264	20230824	142500	126956420	2425	2425	2425	2425	0
265	20230824	142400	126956420	2425	2425	2425	2425	3
266	20230824	142300	126949145	2425	2425	2425	2425	1
267	20230824	142200	126946720	2420	2420	2420	2420	78
268	20230824	142100	126757960	2425	2425	2425	2425	1
269	20230824	142000	126755535	2425	2425	2425	2425	0
270	20230824	141900	126755535	2425	2425	2425	2425	0
271	20230824	141800	126755535	2425	2420	2425	2420	3447
272	20230824	141700	118411225	2420	2420	2420	2420	0
273	20230824	141600	118411225	2420	2420	2420	2420	1
274	20230824	141500	118408805	2420	2420	2420	2420	0
275	20230824	141400	118408805	2420	2420	2420	2420	20
276	20230824	141300	118360405	2425	2420	2425	2420	335
277	20230824	141200	117549700	2425	2415	2425	2415	4119
278	20230824	141100	107578720	2415	2410	2415	2410	1881
279	20230824	141000	103044105	2415	2415	2415	2415	0
280	20230824	140900	103044105	2415	2415	2415	2415	0
281	20230824	140800	103044105	2415	2410	2415	2410	1175
282	20230824	140700	100211480	2415	2415	2415	2415	0
283	20230824	140600	100211480	2415	2415	2415	2415	0
284	20230824	140500	100211480	2415	2415	2415	2415	0
285	20230824	140400	100211480	2415	2410	2415	2410	1351
286	20230824	140300	96954560	2410	2410	2410	2410	0
287	20230824	140200	96954560	2410	2410	2410	2410	0
288	20230824	140100	96954560	2410	2405	2410	2405	530
289	20230824	140000	95679510	2410	2410	2410	2410	0
290	20230824	135900	95679510	2410	2410	2410	2410	0
291	20230824	135800	95679510	2410	2410	2410	2410	0
292	20230824	135700	95679510	2410	2410	2410	2410	0
293	20230824	135600	95679510	2410	2410	2410	2410	0
294	20230824	135500	95679510	2410	2410	2410	2410	1
295	20230824	135400	95677100	2415	2415	2415	2415	0
296	20230824	135300	95677100	2415	2415	2415	2415	0
297	20230824	135200	95677100	2415	2415	2415	2415	0
298	20230824	135100	95677100	2415	2415	2415	2415	0
299	20230824	135000	95677100	2415	2415	2415	2415	0
300	20230824	134900	95677100	2415	2415	2415	2415	0
301	20230824	134800	95677100	2415	2415	2415	2415	0
302	20230824	134700	95677100	2415	2415	2415	2415	0
303	20230824	134600	95677100	2415	2415	2415	2415	0
304	20230824	134500	95677100	2415	2415	2415	2415	0
305	20230824	134400	95677100	2415	2415	2415	2415	0
306	20230824	134300	95677100	2415	2415	2415	2415	0
307	20230824	134200	95677100	2415	2415	2415	2415	0
308	20230824	134100	95677100	2415	2415	2415	2415	0
309	20230824	134000	95677100	2415	2415	2415	2415	1
310	20230824	133900	95674685	2415	2415	2415	2415	0
311	20230824	133800	95674685	2415	2415	2415	2415	1
312	20230824	133700	95672270	2415	2410	2415	2410	236
313	20230824	133600	95103330	2410	2410	2410	2410	0
314	20230824	133500	95103330	2410	2410	2410	2410	1
315	20230824	133400	95100920	2410	2410	2410	2410	0
316	20230824	133300	95100920	2410	2410	2410	2410	3
317	20230824	133200	95093690	2415	2415	2415	2415	0
318	20230824	133100	95093690	2415	2415	2415	2415	0
319	20230824	133000	95093690	2415	2415	2415	2415	8
320	20230824	132900	95074370	2420	2420	2420	2420	0
321	20230824	132800	95074370	2420	2420	2420	2420	0
322	20230824	132700	95074370	2420	2420	2420	2420	0
323	20230824	132600	95074370	2420	2420	2420	2420	0
324	20230824	132500	95074370	2420	2420	2420	2420	0
325	20230824	132400	95074370	2420	2420	2420	2420	0
326	20230824	132300	95074370	2420	2420	2420	2420	0
327	20230824	132200	95074370	2420	2420	2420	2420	0
328	20230824	132100	95074370	2420	2420	2420	2420	1
329	20230824	132000	95071950	2420	2415	2420	2415	2
330	20230824	131900	95067115	2415	2415	2415	2415	986
331	20230824	131800	92685925	2420	2415	2420	2415	3406
332	20230824	131700	84458485	2415	2415	2415	2415	0
333	20230824	131600	84458485	2415	2400	2415	2400	2
334	20230824	131500	84453670	2415	2415	2415	2415	0
335	20230824	131400	84453670	2415	2400	2415	2400	2
336	20230824	131300	84448855	2415	2415	2415	2415	0
337	20230824	131200	84448855	2415	2400	2415	2400	2
338	20230824	131100	84444040	2415	2415	2415	2415	1
339	20230824	131000	84441625	2415	2415	2415	2415	0
340	20230824	130900	84441625	2415	2415	2415	2415	0
341	20230824	130800	84441625	2415	2405	2415	2400	1179
342	20230824	130700	81609130	2415	2415	2415	2415	0
343	20230824	130600	81609130	2415	2415	2415	2415	0
344	20230824	130500	81609130	2415	2410	2415	2410	57
345	20230824	130400	81471490	2410	2410	2410	2410	0
346	20230824	130300	81471490	2410	2410	2410	2410	0
347	20230824	130200	81471490	2410	2410	2410	2410	1
348	20230824	130100	81469080	2415	2415	2415	2415	0
349	20230824	130000	81469080	2415	2415	2415	2415	0
350	20230824	125900	81469080	2415	2415	2415	2415	0
351	20230824	125800	81469080	2415	2415	2415	2415	0
352	20230824	125700	81469080	2415	2415	2415	2415	3
353	20230824	125600	81461835	2415	2415	2415	2415	0
354	20230824	125500	81461835	2415	2415	2415	2415	2
355	20230824	125400	81457005	2415	2415	2415	2415	1
356	20230824	125300	81454590	2410	2410	2410	2410	1
357	20230824	125200	81452180	2415	2415	2415	2415	0
358	20230824	125100	81452180	2415	2415	2415	2415	0
359	20230824	125000	81452180	2415	2415	2415	2415	0
360	20230824	124900	81452180	2415	2415	2415	2415	0
361	20230824	124800	81452180	2415	2415	2415	2415	0
362	20230824	124700	81452180	2415	2415	2415	2415	300
363	20230824	124600	80727680	2415	2415	2415	2415	0
364	20230824	124500	80727680	2415	2415	2415	2415	0
365	20230824	124400	80727680	2415	2415	2415	2415	0
366	20230824	124300	80727680	2415	2415	2415	2415	0
367	20230824	124200	80727680	2415	2415	2415	2415	0
368	20230824	124100	80727680	2415	2415	2415	2415	0
369	20230824	124000	80727680	2415	2415	2415	2415	0
370	20230824	123900	80727680	2415	2415	2415	2415	0
371	20230824	123800	80727680	2415	2415	2415	2415	0
372	20230824	123700	80727680	2415	2415	2415	2415	0
373	20230824	123600	80727680	2415	2415	2415	2415	0
374	20230824	123500	80727680	2415	2415	2415	2415	0
375	20230824	123400	80727680	2415	2415	2415	2415	0
376	20230824	123300	80727680	2415	2415	2415	2415	0
377	20230824	123200	80727680	2415	2415	2415	2415	0
378	20230824	123100	80727680	2415	2415	2415	2415	0
379	20230824	123000	80727680	2415	2415	2415	2415	0
380	20230824	122900	80727680	2415	2415	2415	2415	0
381	20230824	122800	80727680	2415	2415	2415	2415	0
382	20230824	122700	80727680	2415	2415	2415	2415	3
383	20230824	122600	80720435	2415	2415	2415	2415	0
384	20230824	122500	80720435	2415	2415	2415	2415	0
385	20230824	122400	80720435	2415	2415	2415	2415	0
386	20230824	122300	80720435	2415	2415	2415	2415	0
387	20230824	122200	80720435	2415	2415	2415	2415	0
388	20230824	122100	80720435	2415	2415	2415	2415	0
389	20230824	122000	80720435	2415	2415	2415	2415	0
390	20230824	121900	80720435	2415	2415	2415	2415	0
391	20230824	121800	80720435	2415	2415	2415	2415	0
392	20230824	121700	80720435	2415	2415	2415	2415	0
393	20230824	121600	80720435	2415	2415	2415	2415	0
394	20230824	121500	80720435	2415	2400	2415	2400	1267
395	20230824	121400	77676755	2405	2400	2405	2400	3173
396	20230824	121300	70059145	2405	2405	2405	2405	0
397	20230824	121200	70059145	2405	2405	2405	2405	0
398	20230824	121100	70059145	2405	2405	2405	2405	0
399	20230824	121000	70059145	2405	2405	2405	2405	0
400	20230824	120900	70059145	2405	2405	2405	2405	0
401	20230824	120800	70059145	2405	2405	2405	2405	0
402	20230824	120700	70059145	2405	2400	2405	2400	846
403	20230824	120600	68028080	2405	2405	2405	2405	0
404	20230824	120500	68028080	2405	2405	2405	2405	0
405	20230824	120400	68028080	2405	2405	2405	2405	0
406	20230824	120300	68028080	2405	2405	2405	2405	0
407	20230824	120200	68028080	2405	2405	2405	2405	0
408	20230824	120100	68028080	2405	2405	2405	2405	0
409	20230824	120000	68028080	2405	2405	2405	2405	453
410	20230824	115900	66938615	2410	2410	2410	2410	0
411	20230824	115800	66938615	2410	2410	2410	2410	0
412	20230824	115700	66938615	2410	2410	2410	2410	10
413	20230824	115600	66914515	2410	2410	2410	2410	20
414	20230824	115500	66866315	2410	2410	2410	2410	0
415	20230824	115400	66866315	2410	2410	2410	2410	4
416	20230824	115300	66856675	2410	2410	2410	2410	1
417	20230824	115200	66854265	2415	2415	2415	2415	0
418	20230824	115100	66854265	2415	2415	2415	2415	0
419	20230824	115000	66854265	2415	2415	2415	2415	0
420	20230824	114900	66854265	2415	2415	2415	2415	0
421	20230824	114800	66854265	2415	2415	2415	2415	0
422	20230824	114700	66854265	2415	2415	2415	2415	8
423	20230824	114600	66834945	2420	2420	2420	2420	0
424	20230824	114500	66834945	2420	2420	2420	2420	0
425	20230824	114400	66834945	2420	2420	2420	2420	0
426	20230824	114300	66834945	2420	2420	2420	2420	0
427	20230824	114200	66834945	2420	2420	2420	2420	0
428	20230824	114100	66834945	2420	2420	2420	2420	0
429	20230824	114000	66834945	2420	2420	2420	2420	4
430	20230824	113900	66825265	2420	2420	2420	2420	0
431	20230824	113800	66825265	2420	2420	2420	2420	0
432	20230824	113700	66825265	2420	2420	2420	2420	0
433	20230824	113600	66825265	2420	2415	2420	2415	11
434	20230824	113500	66798695	2420	2405	2420	2405	992
435	20230824	113400	64406935	2405	2405	2405	2405	288
436	20230824	113300	63714295	2410	2410	2410	2410	0
437	20230824	113200	63714295	2410	2410	2410	2410	0
438	20230824	113100	63714295	2410	2410	2410	2410	10
439	20230824	113000	63690195	2410	2405	2410	2405	60
440	20230824	112900	63545845	2410	2410	2410	2410	339
441	20230824	112800	62728855	2420	2420	2420	2420	12
442	20230824	112700	62699815	2420	2420	2420	2420	0
443	20230824	112600	62699815	2420	2420	2420	2420	0
444	20230824	112500	62699815	2420	2420	2420	2420	0
445	20230824	112400	62699815	2420	2420	2420	2420	0
446	20230824	112300	62699815	2420	2420	2420	2420	1
447	20230824	112200	62697395	2415	2415	2415	2415	0
448	20230824	112100	62697395	2415	2415	2415	2415	1
449	20230824	112000	62694980	2420	2420	2420	2420	0
450	20230824	111900	62694980	2420	2420	2420	2420	0
451	20230824	111800	62694980	2420	2420	2420	2420	0
452	20230824	111700	62694980	2420	2420	2420	2420	0
453	20230824	111600	62694980	2420	2420	2420	2420	0
454	20230824	111500	62694980	2420	2420	2420	2420	0
455	20230824	111400	62694980	2420	2420	2420	2420	0
456	20230824	111300	62694980	2420	2420	2420	2420	0
457	20230824	111200	62694980	2420	2420	2420	2420	0
458	20230824	111100	62694980	2420	2420	2420	2420	0
459	20230824	111000	62694980	2420	2420	2420	2420	0
460	20230824	110900	62694980	2420	2420	2420	2420	0
461	20230824	110800	62694980	2420	2420	2420	2420	0
462	20230824	110700	62694980	2420	2420	2420	2420	0
463	20230824	110600	62694980	2420	2420	2420	2420	0
464	20230824	110500	62694980	2420	2420	2420	2420	73
465	20230824	110400	62518320	2425	2425	2425	2425	0
466	20230824	110300	62518320	2425	2425	2425	2425	0
467	20230824	110200	62518320	2425	2425	2425	2425	0
468	20230824	110100	62518320	2425	2425	2425	2425	1
469	20230824	110000	62515895	2420	2420	2420	2420	1
470	20230824	105900	62513475	2425	2425	2425	2425	0
471	20230824	105800	62513475	2425	2420	2425	2420	243
472	20230824	105700	61925405	2420	2420	2420	2420	100
473	20230824	105600	61683405	2420	2420	2420	2420	5
474	20230824	105500	61671305	2420	2420	2420	2420	200
475	20230824	105400	61187305	2420	2420	2420	2420	0
476	20230824	105300	61187305	2420	2420	2420	2420	0
477	20230824	105200	61187305	2420	2420	2420	2420	0
478	20230824	105100	61187305	2420	2420	2420	2420	7
479	20230824	105000	61170365	2425	2425	2425	2425	50
480	20230824	104900	61049115	2425	2425	2425	2425	0
481	20230824	104800	61049115	2425	2425	2425	2425	1
482	20230824	104700	61046690	2415	2415	2415	2415	57
483	20230824	104600	60909035	2425	2425	2425	2425	0
484	20230824	104500	60909035	2425	2425	2425	2425	0
485	20230824	104400	60909035	2425	2420	2425	2420	2
486	20230824	104300	60904190	2425	2425	2425	2425	0
487	20230824	104200	60904190	2425	2425	2425	2425	0
488	20230824	104100	60904190	2425	2425	2425	2425	0
489	20230824	104000	60904190	2425	2425	2425	2425	0
490	20230824	103900	60904190	2425	2425	2425	2425	0
491	20230824	103800	60904190	2425	2425	2425	2425	142
492	20230824	103700	60559840	2425	2410	2425	2410	7902
493	20230824	103600	41496505	2410	2410	2410	2410	0
494	20230824	103500	41496505	2410	2410	2410	2410	139
495	20230824	103400	41161515	2410	2410	2410	2410	0
496	20230824	103300	41161515	2410	2400	2410	2400	2
497	20230824	103200	41156705	2410	2410	2410	2410	0
498	20230824	103100	41156705	2410	2410	2410	2410	0
499	20230824	103000	41156705	2410	2410	2410	2410	0
500	20230824	102900	41156705	2410	2410	2410	2410	0
501	20230824	102800	41156705	2410	2410	2410	2410	0
502	20230824	102700	41156705	2410	2410	2410	2410	9
503	20230824	102600	41135015	2410	2410	2410	2410	0
504	20230824	102500	41135015	2410	2410	2410	2410	0
505	20230824	102400	41135015	2410	2405	2410	2405	479
506	20230824	102300	39983010	2405	2405	2405	2405	203
507	20230824	102200	39494795	2410	2410	2410	2410	42
508	20230824	102100	39393575	2410	2410	2410	2410	0
509	20230824	102000	39393575	2410	2410	2410	2410	0
510	20230824	101900	39393575	2410	2410	2410	2410	2
511	20230824	101800	39388755	2410	2410	2410	2410	0
512	20230824	101700	39388755	2410	2410	2410	2410	27
513	20230824	101600	39323685	2410	2405	2410	2405	2
514	20230824	101500	39318870	2405	2405	2405	2405	0
515	20230824	101400	39318870	2405	2405	2405	2405	0
516	20230824	101300	39318870	2405	2405	2405	2405	0
517	20230824	101200	39318870	2405	2405	2405	2405	0
518	20230824	101100	39318870	2405	2405	2405	2405	1
519	20230824	101000	39316465	2390	2390	2390	2390	0
520	20230824	100900	39316465	2390	2390	2390	2390	200
521	20230824	100800	38838465	2390	2390	2390	2390	359
522	20230824	100700	37980455	2410	2410	2410	2410	0
523	20230824	100600	37980455	2410	2390	2410	2390	553
524	20230824	100500	36658725	2390	2390	2390	2390	2
525	20230824	100400	36653945	2410	2410	2410	2410	0
526	20230824	100300	36653945	2410	2410	2410	2410	0
527	20230824	100200	36653945	2410	2410	2410	2410	100
528	20230824	100100	36412945	2410	2410	2410	2410	0
529	20230824	100000	36412945	2410	2405	2410	2405	50
530	20230824	095900	36292570	2405	2405	2405	2405	0
531	20230824	095800	36292570	2405	2405	2405	2405	2
532	20230824	095700	36287760	2405	2405	2405	2405	21
533	20230824	095600	36237255	2385	2385	2385	2385	0
534	20230824	095500	36237255	2385	2410	2410	2385	51
535	20230824	095400	36115585	2410	2410	2410	2410	10
536	20230824	095300	36091485	2410	2400	2410	2385	3319
537	20230824	095200	28148835	2410	2410	2410	2410	0
538	20230824	095100	28148835	2410	2410	2410	2410	0
539	20230824	095000	28148835	2410	2410	2410	2410	124
540	20230824	094900	27849995	2415	2415	2415	2415	0
541	20230824	094800	27849995	2415	2400	2415	2395	354
542	20230824	094700	27000710	2415	2415	2415	2415	162
543	20230824	094600	26609480	2415	2415	2415	2415	0
544	20230824	094500	26609480	2415	2400	2415	2400	252
545	20230824	094400	26004655	2400	2400	2400	2400	1
546	20230824	094300	26002255	2420	2420	2420	2420	0
547	20230824	094200	26002255	2420	2415	2420	2400	2355
548	20230824	094100	20343435	2410	2410	2410	2410	24
549	20230824	094000	20285595	2415	2395	2415	2395	20
550	20230824	093900	20237315	2415	2405	2415	2395	1177
551	20230824	093800	17411985	2415	2415	2415	2415	0
552	20230824	093700	17411985	2415	2415	2415	2415	7
553	20230824	093600	17395080	2415	2415	2415	2415	0
554	20230824	093500	17395080	2415	2415	2415	2415	4
555	20230824	093400	17385420	2420	2420	2420	2400	888
556	20230824	093300	15252460	2415	2415	2415	2415	2
557	20230824	093200	15247630	2415	2415	2415	2415	0
558	20230824	093100	15247630	2415	2410	2415	2410	4
559	20230824	093000	15237980	2415	2415	2420	2415	71
560	20230824	092900	15066510	2420	2415	2420	2415	2
561	20230824	092800	15061675	2420	2420	2420	2400	394
562	20230824	092700	14114500	2420	2420	2420	2400	3
563	20230824	092600	14107260	2415	2415	2415	2415	0
564	20230824	092500	14107260	2415	2415	2415	2415	0
565	20230824	092400	14107260	2415	2415	2415	2415	0
566	20230824	092300	14107260	2415	2415	2415	2415	7
567	20230824	092200	14090355	2415	2415	2415	2415	0
568	20230824	092100	14090355	2415	2415	2415	2415	0
569	20230824	092000	14090355	2415	2415	2415	2415	0
570	20230824	091900	14090355	2415	2415	2415	2415	30
571	20230824	091800	14017905	2415	2410	2415	2395	316
572	20230824	091700	13259300	2395	2395	2395	2395	0
573	20230824	091600	13259300	2395	2395	2395	2395	0
574	20230824	091500	13259300	2395	2400	2400	2395	317
575	20230824	091400	12499175	2405	2405	2405	2405	195
576	20230824	091300	12030200	2405	2405	2405	2405	0
577	20230824	091200	12030200	2405	2405	2405	2405	5
578	20230824	091100	12018175	2405	2405	2405	2405	0
579	20230824	091000	12018175	2405	2415	2415	2380	1061
580	20230824	090900	9481130	2410	2410	2410	2410	27
581	20230824	090800	9416060	2405	2405	2405	2405	324
582	20230824	090700	8636840	2405	2405	2405	2405	264
583	20230824	090600	8001920	2415	2415	2415	2415	1
584	20230824	090500	7999505	2415	2415	2415	2415	9
585	20230824	090400	7977770	2415	2405	2415	2405	139
586	20230824	090300	7643345	2435	2400	2435	2400	359
587	20230824	090200	6775240	2415	2400	2415	2400	170
588	20230824	090100	6367225	2415	2415	2415	2415	1
589	20230824	090000	6364810	2410	2410	2410	2410	2603