KissMeData/016610/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	185500	38583925	4060	4060	4060	4060	51
3	20230823	185400	38583925	4060	4060	4060	4060	0
4	20230823	185300	38583925	4060	4060	4060	4060	0
5	20230823	185200	38583925	4060	4060	4060	4060	0
6	20230823	185100	38583925	4060	4060	4060	4060	0
7	20230823	185000	38583925	4060	4060	4060	4060	0
8	20230823	184900	38583925	4060	4060	4060	4060	0
9	20230823	184800	38583925	4060	4060	4060	4060	0
10	20230823	184700	38583925	4060	4060	4060	4060	0
11	20230823	184600	38583925	4060	4060	4060	4060	0
12	20230823	184500	38583925	4060	4060	4060	4060	0
13	20230823	184400	38583925	4060	4060	4060	4060	0
14	20230823	184300	38583925	4060	4060	4060	4060	0
15	20230823	184200	38583925	4060	4060	4060	4060	0
16	20230823	184100	38583925	4060	4060	4060	4060	0
17	20230823	184000	38583925	4060	4060	4060	4060	0
18	20230823	183900	38583925	4060	4060	4060	4060	0
19	20230823	183800	38583925	4060	4060	4060	4060	0
20	20230823	183700	38583925	4060	4060	4060	4060	0
21	20230823	183600	38583925	4060	4060	4060	4060	0
22	20230823	183500	38583925	4060	4060	4060	4060	0
23	20230823	183400	38583925	4060	4060	4060	4060	0
24	20230823	183300	38583925	4060	4060	4060	4060	0
25	20230823	183200	38583925	4060	4060	4060	4060	0
26	20230823	183100	38583925	4060	4060	4060	4060	0
27	20230823	183000	38583925	4060	4060	4060	4060	0
28	20230823	182900	38583925	4060	4060	4060	4060	0
29	20230823	182800	38583925	4060	4060	4060	4060	0
30	20230823	182700	38583925	4060	4060	4060	4060	0
31	20230823	182600	38583925	4060	4060	4060	4060	0
32	20230823	182500	38583925	4060	4060	4060	4060	51
33	20230823	182400	38583925	4060	4060	4060	4060	0
34	20230823	182300	38583925	4060	4060	4060	4060	0
35	20230823	182200	38583925	4060	4060	4060	4060	0
36	20230823	182100	38583925	4060	4060	4060	4060	0
37	20230823	182000	38583925	4060	4060	4060	4060	0
38	20230823	181900	38583925	4060	4060	4060	4060	0
39	20230823	181800	38583925	4060	4060	4060	4060	0
40	20230823	181700	38583925	4060	4060	4060	4060	0
41	20230823	181600	38583925	4060	4060	4060	4060	0
42	20230823	181500	38583925	4060	4060	4060	4060	0
43	20230823	181400	38583925	4060	4060	4060	4060	0
44	20230823	181300	38583925	4060	4060	4060	4060	0
45	20230823	181200	38583925	4060	4060	4060	4060	0
46	20230823	181100	38583925	4060	4060	4060	4060	0
47	20230823	181000	38583925	4060	4060	4060	4060	0
48	20230823	180900	38583925	4060	4060	4060	4060	0
49	20230823	180800	38583925	4060	4060	4060	4060	0
50	20230823	180700	38583925	4060	4060	4060	4060	0
51	20230823	180600	38583925	4060	4060	4060	4060	0
52	20230823	180500	38583925	4060	4060	4060	4060	0
53	20230823	180400	38583925	4060	4060	4060	4060	0
54	20230823	180300	38583925	4060	4060	4060	4060	0
55	20230823	180200	38583925	4060	4060	4060	4060	0
56	20230823	180100	38583925	4060	4060	4060	4060	0
57	20230823	180000	38583925	4060	4060	4060	4060	0
58	20230823	175900	38583925	4060	4060	4060	4060	0
59	20230823	175800	38583925	4060	4060	4060	4060	0
60	20230823	175700	38583925	4060	4060	4060	4060	0
61	20230823	175600	38583925	4060	4060	4060	4060	0
62	20230823	175500	38583925	4060	4060	4060	4060	51
63	20230823	175400	38583925	4060	4060	4060	4060	0
64	20230823	175300	38583925	4060	4060	4060	4060	0
65	20230823	175200	38583925	4060	4060	4060	4060	0
66	20230823	175100	38583925	4060	4060	4060	4060	0
67	20230823	175000	38583925	4060	4060	4060	4060	0
68	20230823	174900	38583925	4060	4060	4060	4060	0
69	20230823	174800	38583925	4060	4060	4060	4060	0
70	20230823	174700	38583925	4060	4060	4060	4060	0
71	20230823	174600	38583925	4060	4060	4060	4060	0
72	20230823	174500	38583925	4060	4060	4060	4060	0
73	20230823	174400	38583925	4060	4060	4060	4060	0
74	20230823	174300	38583925	4060	4060	4060	4060	0
75	20230823	174200	38583925	4060	4060	4060	4060	0
76	20230823	174100	38583925	4060	4060	4060	4060	0
77	20230823	174000	38583925	4060	4060	4060	4060	0
78	20230823	173900	38583925	4060	4060	4060	4060	0
79	20230823	173800	38583925	4060	4060	4060	4060	0
80	20230823	173700	38583925	4060	4060	4060	4060	0
81	20230823	173600	38583925	4060	4060	4060	4060	0
82	20230823	173500	38583925	4060	4060	4060	4060	0
83	20230823	173400	38583925	4060	4060	4060	4060	0
84	20230823	173300	38583925	4060	4060	4060	4060	0
85	20230823	173200	38583925	4060	4060	4060	4060	0
86	20230823	173100	38583925	4060	4060	4060	4060	0
87	20230823	173000	38583925	4060	4060	4060	4060	0
88	20230823	172900	38583925	4060	4060	4060	4060	0
89	20230823	172800	38583925	4060	4060	4060	4060	0
90	20230823	172700	38583925	4060	4060	4060	4060	0
91	20230823	172600	38583925	4060	4060	4060	4060	0
92	20230823	172500	38583925	4060	4060	4060	4060	51
93	20230823	172400	38583925	4060	4060	4060	4060	0
94	20230823	172300	38583925	4060	4060	4060	4060	0
95	20230823	172200	38583925	4060	4060	4060	4060	0
96	20230823	172100	38583925	4060	4060	4060	4060	0
97	20230823	172000	38583925	4060	4060	4060	4060	0
98	20230823	171900	38583925	4060	4060	4060	4060	0
99	20230823	171800	38583925	4060	4060	4060	4060	0
100	20230823	171700	38583925	4060	4060	4060	4060	0
101	20230823	171600	38583925	4060	4060	4060	4060	0
102	20230823	171500	38583925	4060	4060	4060	4060	0
103	20230823	171400	38583925	4060	4060	4060	4060	0
104	20230823	171300	38583925	4060	4060	4060	4060	0
105	20230823	171200	38583925	4060	4060	4060	4060	0
106	20230823	171100	38583925	4060	4060	4060	4060	0
107	20230823	171000	38583925	4060	4060	4060	4060	0
108	20230823	170900	38583925	4060	4060	4060	4060	0
109	20230823	170800	38583925	4060	4060	4060	4060	0
110	20230823	170700	38583925	4060	4060	4060	4060	0
111	20230823	170600	38583925	4060	4060	4060	4060	0
112	20230823	170500	38583925	4060	4060	4060	4060	0
113	20230823	170400	38583925	4060	4060	4060	4060	0
114	20230823	170300	38583925	4060	4060	4060	4060	0
115	20230823	170200	38583925	4060	4060	4060	4060	0
116	20230823	170100	38583925	4060	4060	4060	4060	0
117	20230823	170000	38583925	4060	4060	4060	4060	0
118	20230823	165900	38583925	4060	4060	4060	4060	0
119	20230823	165800	38583925	4060	4060	4060	4060	0
120	20230823	165700	38583925	4060	4060	4060	4060	0
121	20230823	165600	38583925	4060	4060	4060	4060	0
122	20230823	165500	38583925	4060	4060	4060	4060	51
123	20230823	165400	38583925	4060	4060	4060	4060	0
124	20230823	165300	38583925	4060	4060	4060	4060	0
125	20230823	165200	38583925	4060	4060	4060	4060	0
126	20230823	165100	38583925	4060	4060	4060	4060	0
127	20230823	165000	38583925	4060	4060	4060	4060	0
128	20230823	164900	38583925	4060	4060	4060	4060	0
129	20230823	164800	38583925	4060	4060	4060	4060	0
130	20230823	164700	38583925	4060	4060	4060	4060	0
131	20230823	164600	38583925	4060	4060	4060	4060	0
132	20230823	164500	38583925	4060	4060	4060	4060	0
133	20230823	164400	38583925	4060	4060	4060	4060	0
134	20230823	164300	38583925	4060	4060	4060	4060	0
135	20230823	164200	38583925	4060	4060	4060	4060	0
136	20230823	164100	38583925	4060	4060	4060	4060	0
137	20230823	164000	38583925	4060	4060	4060	4060	0
138	20230823	163900	38583925	4060	4060	4060	4060	0
139	20230823	163800	38583925	4060	4060	4060	4060	0
140	20230823	163700	38583925	4060	4060	4060	4060	0
141	20230823	163600	38583925	4060	4060	4060	4060	0
142	20230823	163500	38583925	4060	4060	4060	4060	0
143	20230823	163400	38583925	4060	4060	4060	4060	0
144	20230823	163300	38583925	4060	4060	4060	4060	0
145	20230823	163200	38583925	4060	4060	4060	4060	0
146	20230823	163100	38583925	4060	4060	4060	4060	0
147	20230823	163000	38583925	4060	4060	4060	4060	0
148	20230823	162900	38583925	4060	4060	4060	4060	0
149	20230823	162800	38583925	4060	4060	4060	4060	0
150	20230823	162700	38583925	4060	4060	4060	4060	0
151	20230823	162600	38583925	4060	4060	4060	4060	0
152	20230823	162500	38583925	4060	4060	4060	4060	51
153	20230823	162400	38583925	4060	4060	4060	4060	0
154	20230823	162300	38583925	4060	4060	4060	4060	0
155	20230823	162200	38583925	4060	4060	4060	4060	0
156	20230823	162100	38583925	4060	4060	4060	4060	0
157	20230823	162000	38583925	4060	4060	4060	4060	0
158	20230823	161900	38583925	4060	4060	4060	4060	0
159	20230823	161800	38583925	4060	4060	4060	4060	0
160	20230823	161700	38583925	4060	4060	4060	4060	0
161	20230823	161600	38583925	4060	4060	4060	4060	0
162	20230823	161500	38583925	4060	4060	4060	4060	0
163	20230823	161400	38583925	4060	4060	4060	4060	0
164	20230823	161300	38583925	4060	4060	4060	4060	0
165	20230823	161200	38583925	4060	4060	4060	4060	0
166	20230823	161100	38583925	4060	4060	4060	4060	0
167	20230823	161000	38583925	4060	4060	4060	4060	0
168	20230823	160900	38583925	4060	4060	4060	4060	0
169	20230823	160800	38583925	4060	4060	4060	4060	0
170	20230823	160700	38583925	4060	4060	4060	4060	0
171	20230823	160600	38583925	4060	4060	4060	4060	0
172	20230823	160500	38583925	4060	4060	4060	4060	0
173	20230823	160400	38583925	4060	4060	4060	4060	0
174	20230823	160300	38583925	4060	4060	4060	4060	0
175	20230823	160200	38583925	4060	4060	4060	4060	0
176	20230823	160100	38583925	4060	4060	4060	4060	0
177	20230823	160000	38583925	4060	4060	4060	4060	0
178	20230823	155900	38583925	4060	4060	4060	4060	0
179	20230823	155800	38583925	4060	4060	4060	4060	0
180	20230823	155700	38583925	4060	4060	4060	4060	0
181	20230823	155600	38583925	4060	4060	4060	4060	0
182	20230823	155500	38583925	4060	4060	4060	4060	51
183	20230823	155400	38583925	4060	4060	4060	4060	0
184	20230823	155300	38583925	4060	4060	4060	4060	0
185	20230823	155200	38583925	4060	4060	4060	4060	0
186	20230823	155100	38583925	4060	4060	4060	4060	0
187	20230823	155000	38583925	4060	4060	4060	4060	0
188	20230823	154900	38583925	4060	4060	4060	4060	0
189	20230823	154800	38583925	4060	4060	4060	4060	0
190	20230823	154700	38583925	4060	4060	4060	4060	0
191	20230823	154600	38583925	4060	4060	4060	4060	0
192	20230823	154500	38583925	4060	4060	4060	4060	0
193	20230823	154400	38583925	4060	4060	4060	4060	0
194	20230823	154300	38583925	4060	4060	4060	4060	0
195	20230823	154200	38583925	4060	4060	4060	4060	0
196	20230823	154100	38583925	4060	4060	4060	4060	0
197	20230823	154000	38583925	4060	4060	4060	4060	0
198	20230823	153900	38583925	4060	4060	4060	4060	0
199	20230823	153800	38583925	4060	4060	4060	4060	0
200	20230823	153700	38583925	4060	4060	4060	4060	0
201	20230823	153600	38583925	4060	4060	4060	4060	0
202	20230823	153500	38583925	4060	4060	4060	4060	0
203	20230823	153400	38583925	4060	4060	4060	4060	0
204	20230823	153300	38583925	4060	4060	4060	4060	0
205	20230823	153200	38583925	4060	4060	4060	4060	0
206	20230823	153100	38583925	4060	4060	4060	4060	0
207	20230823	153000	38583925	4060	4060	4060	4060	51
208	20230823	152900	38376865	4060	4060	4060	4060	0
209	20230823	152800	38376865	4060	4060	4060	4060	0
210	20230823	152700	38376865	4060	4060	4060	4060	0
211	20230823	152600	38376865	4060	4060	4060	4060	0
212	20230823	152500	38376865	4060	4060	4060	4060	0
213	20230823	152400	38376865	4060	4060	4060	4060	0
214	20230823	152300	38376865	4060	4060	4060	4060	0
215	20230823	152200	38376865	4060	4060	4060	4060	0
216	20230823	152100	38376865	4060	4060	4060	4060	0
217	20230823	152000	38376865	4060	4060	4060	4060	0
218	20230823	151900	38376865	4060	4045	4060	4045	5
219	20230823	151800	38356600	4040	4040	4040	4040	0
220	20230823	151700	38356600	4040	4035	4045	4035	22
221	20230823	151600	38267630	4035	4060	4060	4035	367
222	20230823	151500	36777635	4040	4040	4040	4040	3
223	20230823	151400	36765515	4040	4040	4040	4040	0
224	20230823	151300	36765515	4040	4040	4040	4040	2
225	20230823	151200	36757435	4035	4035	4035	4035	2
226	20230823	151100	36749365	4035	4035	4035	4035	2
227	20230823	151000	36741295	4055	4055	4055	4055	1
228	20230823	150900	36737240	4035	4035	4035	4035	2
229	20230823	150800	36729170	4060	4060	4060	4060	1
230	20230823	150700	36725110	4040	4040	4040	4040	2
231	20230823	150600	36717030	4055	4055	4055	4055	1
232	20230823	150500	36712975	4040	4050	4060	4040	7
233	20230823	150400	36684630	4035	4035	4035	4035	2
234	20230823	150300	36676560	4060	4060	4060	4060	0
235	20230823	150200	36676560	4060	4040	4060	4040	7
236	20230823	150100	36648180	4060	4050	4060	4050	3
237	20230823	150000	36636015	4040	4040	4060	4040	12
238	20230823	145900	36587480	4040	4040	4040	4040	3
239	20230823	145800	36575360	4040	4040	4040	4040	14
240	20230823	145700	36518800	4040	4040	4040	4040	20
241	20230823	145600	36438000	4040	4040	4040	4040	141
242	20230823	145500	35868360	4040	4040	4040	4040	1
243	20230823	145400	35864320	4040	4040	4040	4040	3
244	20230823	145300	35852200	4040	4040	4040	4040	1
245	20230823	145200	35848160	4040	4040	4040	4040	1
246	20230823	145100	35844120	4040	4040	4040	4040	1
247	20230823	145000	35840080	4040	4040	4040	4040	1
248	20230823	144900	35836040	4040	4040	4040	4040	1
249	20230823	144800	35832000	4040	4040	4040	4040	1
250	20230823	144700	35827960	4040	4040	4040	4040	1
251	20230823	144600	35823920	4040	4040	4040	4040	5
252	20230823	144500	35803720	4040	4040	4040	4040	2
253	20230823	144400	35795640	4040	4040	4040	4040	2
254	20230823	144300	35787560	4040	4040	4040	4040	2
255	20230823	144200	35779480	4040	4040	4040	4040	1
256	20230823	144100	35775440	4040	4040	4040	4040	1
257	20230823	144000	35771400	4040	4045	4045	4040	2
258	20230823	143900	35763315	4040	4040	4040	4040	1
259	20230823	143800	35759275	4040	4040	4040	4040	1
260	20230823	143700	35755235	4055	4040	4055	4040	2
261	20230823	143600	35747140	4040	4040	4040	4040	1
262	20230823	143500	35743100	4050	4045	4050	4040	64
263	20230823	143400	35484190	4040	4045	4045	4040	2
264	20230823	143300	35476105	4060	4045	4060	4035	838
265	20230823	143200	32089370	4045	4045	4045	4045	2
266	20230823	143100	32081280	4045	4045	4045	4045	2
267	20230823	143000	32073190	4045	4045	4045	4045	1
268	20230823	142900	32069145	4060	4060	4060	4060	0
269	20230823	142800	32069145	4060	4060	4060	4060	0
270	20230823	142700	32069145	4060	4060	4060	4060	0
271	20230823	142600	32069145	4060	4060	4060	4060	0
272	20230823	142500	32069145	4060	4060	4060	4060	0
273	20230823	142400	32069145	4060	4060	4060	4060	0
274	20230823	142300	32069145	4060	4060	4060	4060	1
275	20230823	142200	32065085	4050	4050	4050	4050	0
276	20230823	142100	32065085	4050	4050	4050	4050	229
277	20230823	142000	31137635	4050	4050	4050	4050	0
278	20230823	141900	31137635	4050	4050	4050	4050	0
279	20230823	141800	31137635	4050	4050	4050	4050	0
280	20230823	141700	31137635	4050	4050	4050	4050	0
281	20230823	141600	31137635	4050	4050	4050	4050	0
282	20230823	141500	31137635	4050	4050	4050	4050	0
283	20230823	141400	31137635	4050	4050	4050	4050	0
284	20230823	141300	31137635	4050	4050	4050	4050	0
285	20230823	141200	31137635	4050	4050	4050	4050	0
286	20230823	141100	31137635	4050	4050	4050	4050	0
287	20230823	141000	31137635	4050	4050	4050	4050	0
288	20230823	140900	31137635	4050	4050	4050	4050	0
289	20230823	140800	31137635	4050	4050	4050	4050	0
290	20230823	140700	31137635	4050	4050	4050	4050	0
291	20230823	140600	31137635	4050	4050	4050	4050	0
292	20230823	140500	31137635	4050	4050	4050	4050	0
293	20230823	140400	31137635	4050	4050	4050	4050	0
294	20230823	140300	31137635	4050	4050	4050	4050	0
295	20230823	140200	31137635	4050	4050	4050	4050	0
296	20230823	140100	31137635	4050	4050	4050	4050	0
297	20230823	140000	31137635	4050	4050	4050	4050	0
298	20230823	135900	31137635	4050	4050	4050	4050	0
299	20230823	135800	31137635	4050	4050	4050	4050	0
300	20230823	135700	31137635	4050	4050	4050	4050	0
301	20230823	135600	31137635	4050	4050	4050	4050	0
302	20230823	135500	31137635	4050	4050	4050	4050	0
303	20230823	135400	31137635	4050	4050	4050	4050	0
304	20230823	135300	31137635	4050	4050	4050	4050	0
305	20230823	135200	31137635	4050	4050	4050	4050	0
306	20230823	135100	31137635	4050	4050	4050	4050	0
307	20230823	135000	31137635	4050	4050	4050	4050	0
308	20230823	134900	31137635	4050	4050	4050	4050	0
309	20230823	134800	31137635	4050	4050	4050	4050	0
310	20230823	134700	31137635	4050	4050	4050	4050	0
311	20230823	134600	31137635	4050	4050	4060	4050	312
312	20230823	134500	29873925	4055	4060	4060	4050	21
313	20230823	134400	29788800	4050	4055	4055	4050	200
314	20230823	134300	28978785	4055	4055	4055	4055	6
315	20230823	134200	28954455	4060	4060	4060	4060	0
316	20230823	134100	28954455	4060	4060	4060	4060	0
317	20230823	134000	28954455	4060	4060	4060	4060	0
318	20230823	133900	28954455	4060	4060	4060	4060	0
319	20230823	133800	28954455	4060	4060	4060	4060	0
320	20230823	133700	28954455	4060	4060	4060	4060	0
321	20230823	133600	28954455	4060	4060	4060	4060	0
322	20230823	133500	28954455	4060	4060	4060	4060	0
323	20230823	133400	28954455	4060	4060	4060	4060	0
324	20230823	133300	28954455	4060	4060	4060	4060	0
325	20230823	133200	28954455	4060	4060	4060	4060	0
326	20230823	133100	28954455	4060	4060	4060	4060	0
327	20230823	133000	28954455	4060	4060	4060	4060	0
328	20230823	132900	28954455	4060	4060	4060	4060	1
329	20230823	132800	28950395	4055	4055	4055	4055	2
330	20230823	132700	28942285	4060	4060	4060	4060	0
331	20230823	132600	28942285	4060	4060	4060	4060	0
332	20230823	132500	28942285	4060	4060	4060	4060	0
333	20230823	132400	28942285	4060	4060	4060	4060	0
334	20230823	132300	28942285	4060	4060	4060	4060	0
335	20230823	132200	28942285	4060	4060	4060	4060	0
336	20230823	132100	28942285	4060	4060	4060	4060	0
337	20230823	132000	28942285	4060	4060	4060	4055	16
338	20230823	131900	28877395	4050	4050	4050	4050	0
339	20230823	131800	28877395	4050	4050	4050	4050	0
340	20230823	131700	28877395	4050	4050	4050	4050	0
341	20230823	131600	28877395	4050	4050	4050	4050	0
342	20230823	131500	28877395	4050	4050	4050	4050	0
343	20230823	131400	28877395	4050	4050	4050	4050	0
344	20230823	131300	28877395	4050	4050	4050	4050	0
345	20230823	131200	28877395	4050	4050	4050	4050	0
346	20230823	131100	28877395	4050	4050	4050	4050	0
347	20230823	131000	28877395	4050	4050	4050	4050	0
348	20230823	130900	28877395	4050	4050	4050	4050	200
349	20230823	130800	28067395	4060	4060	4060	4060	0
350	20230823	130700	28067395	4060	4060	4060	4060	0
351	20230823	130600	28067395	4060	4060	4060	4060	0
352	20230823	130500	28067395	4060	4060	4060	4060	0
353	20230823	130400	28067395	4060	4060	4060	4060	0
354	20230823	130300	28067395	4060	4060	4060	4060	203
355	20230823	130200	27243215	4060	4060	4060	4060	26
356	20230823	130100	27137655	4060	4060	4060	4060	0
357	20230823	130000	27137655	4060	4060	4060	4060	1
358	20230823	125900	27133595	4060	4060	4060	4060	0
359	20230823	125800	27133595	4060	4060	4060	4060	0
360	20230823	125700	27133595	4060	4060	4060	4060	0
361	20230823	125600	27133595	4060	4060	4060	4060	0
362	20230823	125500	27133595	4060	4060	4060	4060	0
363	20230823	125400	27133595	4060	4060	4060	4060	0
364	20230823	125300	27133595	4060	4060	4060	4060	0
365	20230823	125200	27133595	4060	4060	4060	4060	0
366	20230823	125100	27133595	4060	4060	4060	4060	0
367	20230823	125000	27133595	4060	4060	4060	4060	0
368	20230823	124900	27133595	4060	4060	4060	4060	0
369	20230823	124800	27133595	4060	4060	4060	4060	0
370	20230823	124700	27133595	4060	4060	4060	4060	1
371	20230823	124600	27129535	4050	4055	4055	4050	50
372	20230823	124500	26926890	4060	4060	4060	4060	0
373	20230823	124400	26926890	4060	4060	4060	4060	0
374	20230823	124300	26926890	4060	4060	4060	4060	0
375	20230823	124200	26926890	4060	4060	4060	4060	0
376	20230823	124100	26926890	4060	4060	4060	4060	0
377	20230823	124000	26926890	4060	4060	4060	4060	0
378	20230823	123900	26926890	4060	4060	4060	4060	0
379	20230823	123800	26926890	4060	4060	4060	4060	0
380	20230823	123700	26926890	4060	4060	4060	4060	0
381	20230823	123600	26926890	4060	4060	4060	4060	0
382	20230823	123500	26926890	4060	4060	4060	4060	0
383	20230823	123400	26926890	4060	4060	4060	4060	0
384	20230823	123300	26926890	4060	4060	4060	4060	0
385	20230823	123200	26926890	4060	4060	4060	4060	0
386	20230823	123100	26926890	4060	4060	4060	4060	1
387	20230823	123000	26922830	4060	4060	4060	4060	0
388	20230823	122900	26922830	4060	4060	4060	4060	0
389	20230823	122800	26922830	4060	4060	4060	4060	0
390	20230823	122700	26922830	4060	4060	4060	4060	0
391	20230823	122600	26922830	4060	4060	4060	4060	0
392	20230823	122500	26922830	4060	4060	4060	4060	0
393	20230823	122400	26922830	4060	4060	4060	4060	0
394	20230823	122300	26922830	4060	4060	4060	4060	0
395	20230823	122200	26922830	4060	4060	4060	4060	0
396	20230823	122100	26922830	4060	4060	4060	4060	0
397	20230823	122000	26922830	4060	4060	4060	4060	0
398	20230823	121900	26922830	4060	4060	4060	4060	0
399	20230823	121800	26922830	4060	4060	4060	4060	0
400	20230823	121700	26922830	4060	4060	4060	4060	0
401	20230823	121600	26922830	4060	4060	4060	4060	0
402	20230823	121500	26922830	4060	4060	4060	4060	0
403	20230823	121400	26922830	4060	4060	4060	4060	0
404	20230823	121300	26922830	4060	4060	4060	4060	0
405	20230823	121200	26922830	4060	4060	4060	4060	0
406	20230823	121100	26922830	4060	4060	4060	4060	0
407	20230823	121000	26922830	4060	4060	4060	4060	0
408	20230823	120900	26922830	4060	4060	4060	4060	0
409	20230823	120800	26922830	4060	4060	4060	4060	0
410	20230823	120700	26922830	4060	4060	4060	4060	0
411	20230823	120600	26922830	4060	4060	4060	4060	0
412	20230823	120500	26922830	4060	4060	4060	4060	0
413	20230823	120400	26922830	4060	4060	4060	4060	0
414	20230823	120300	26922830	4060	4060	4060	4060	0
415	20230823	120200	26922830	4060	4060	4060	4060	12
416	20230823	120100	26874110	4060	4060	4060	4060	0
417	20230823	120000	26874110	4060	4060	4060	4060	0
418	20230823	115900	26874110	4060	4060	4060	4060	0
419	20230823	115800	26874110	4060	4060	4060	4060	0
420	20230823	115700	26874110	4060	4060	4060	4060	0
421	20230823	115600	26874110	4060	4060	4060	4060	0
422	20230823	115500	26874110	4060	4060	4060	4060	0
423	20230823	115400	26874110	4060	4060	4060	4060	0
424	20230823	115300	26874110	4060	4060	4060	4060	0
425	20230823	115200	26874110	4060	4060	4060	4060	0
426	20230823	115100	26874110	4060	4060	4060	4060	0
427	20230823	115000	26874110	4060	4060	4060	4060	0
428	20230823	114900	26874110	4060	4060	4060	4060	0
429	20230823	114800	26874110	4060	4060	4060	4060	0
430	20230823	114700	26874110	4060	4060	4060	4060	0
431	20230823	114600	26874110	4060	4060	4060	4060	0
432	20230823	114500	26874110	4060	4060	4060	4060	1
433	20230823	114400	26870050	4060	4060	4060	4060	0
434	20230823	114300	26870050	4060	4060	4060	4060	0
435	20230823	114200	26870050	4060	4060	4060	4060	0
436	20230823	114100	26870050	4060	4060	4060	4060	0
437	20230823	114000	26870050	4060	4060	4060	4060	0
438	20230823	113900	26870050	4060	4060	4060	4060	0
439	20230823	113800	26870050	4060	4060	4060	4060	15
440	20230823	113700	26809150	4065	4065	4065	4065	0
441	20230823	113600	26809150	4065	4065	4065	4065	0
442	20230823	113500	26809150	4065	4065	4065	4065	0
443	20230823	113400	26809150	4065	4065	4065	4065	0
444	20230823	113300	26809150	4065	4065	4065	4065	0
445	20230823	113200	26809150	4065	4065	4065	4065	0
446	20230823	113100	26809150	4065	4065	4065	4065	0
447	20230823	113000	26809150	4065	4065	4065	4065	0
448	20230823	112900	26809150	4065	4065	4065	4065	0
449	20230823	112800	26809150	4065	4065	4065	4065	0
450	20230823	112700	26809150	4065	4065	4065	4065	0
451	20230823	112600	26809150	4065	4065	4065	4065	0
452	20230823	112500	26809150	4065	4065	4065	4065	0
453	20230823	112400	26809150	4065	4065	4065	4065	0
454	20230823	112300	26809150	4065	4065	4065	4065	0
455	20230823	112200	26809150	4065	4065	4065	4065	0
456	20230823	112100	26809150	4065	4065	4065	4065	0
457	20230823	112000	26809150	4065	4065	4065	4065	0
458	20230823	111900	26809150	4065	4065	4065	4065	0
459	20230823	111800	26809150	4065	4065	4065	4065	0
460	20230823	111700	26809150	4065	4065	4065	4065	0
461	20230823	111600	26809150	4065	4065	4065	4065	0
462	20230823	111500	26809150	4065	4065	4065	4065	0
463	20230823	111400	26809150	4065	4065	4065	4065	29
464	20230823	111300	26691265	4060	4060	4060	4060	0
465	20230823	111200	26691265	4060	4060	4060	4060	0
466	20230823	111100	26691265	4060	4060	4060	4060	0
467	20230823	111000	26691265	4060	4060	4060	4060	0
468	20230823	110900	26691265	4060	4060	4060	4060	0
469	20230823	110800	26691265	4060	4060	4060	4060	0
470	20230823	110700	26691265	4060	4060	4060	4060	0
471	20230823	110600	26691265	4060	4060	4060	4060	0
472	20230823	110500	26691265	4060	4060	4060	4060	0
473	20230823	110400	26691265	4060	4060	4060	4060	0
474	20230823	110300	26691265	4060	4060	4060	4060	0
475	20230823	110200	26691265	4060	4060	4060	4060	0
476	20230823	110100	26691265	4060	4060	4060	4060	0
477	20230823	110000	26691265	4060	4055	4060	4055	1000
478	20230823	105900	22631295	4055	4055	4055	4055	0
479	20230823	105800	22631295	4055	4055	4055	4055	0
480	20230823	105700	22631295	4055	4055	4055	4055	0
481	20230823	105600	22631295	4055	4055	4055	4055	10
482	20230823	105500	22590745	4050	4050	4050	4050	118
483	20230823	105400	22112845	4050	4050	4050	4050	20
484	20230823	105300	22031845	4055	4055	4055	4055	85
485	20230823	105200	21687170	4060	4060	4060	4060	17
486	20230823	105100	21618150	4060	4060	4060	4060	4
487	20230823	105000	21601910	4060	4055	4060	4055	1991
488	20230823	104900	13521960	4055	4055	4055	4055	0
489	20230823	104800	13521960	4055	4050	4055	4050	82
490	20230823	104700	13189855	4055	4055	4055	4055	0
491	20230823	104600	13189855	4055	4055	4055	4055	0
492	20230823	104500	13189855	4055	4055	4055	4055	0
493	20230823	104400	13189855	4055	4055	4055	4055	0
494	20230823	104300	13189855	4055	4055	4055	4055	0
495	20230823	104200	13189855	4055	4055	4055	4055	0
496	20230823	104100	13189855	4055	4055	4055	4055	0
497	20230823	104000	13189855	4055	4055	4055	4055	0
498	20230823	103900	13189855	4055	4055	4055	4055	0
499	20230823	103800	13189855	4055	4055	4055	4055	306
500	20230823	103700	11949025	4055	4055	4055	4055	0
501	20230823	103600	11949025	4055	4055	4055	4055	0
502	20230823	103500	11949025	4055	4055	4055	4055	0
503	20230823	103400	11949025	4055	4055	4055	4055	0
504	20230823	103300	11949025	4055	4055	4055	4055	0
505	20230823	103200	11949025	4055	4055	4055	4055	0
506	20230823	103100	11949025	4055	4055	4055	4055	0
507	20230823	103000	11949025	4055	4055	4055	4055	0
508	20230823	102900	11949025	4055	4055	4055	4055	0
509	20230823	102800	11949025	4055	4055	4055	4055	0
510	20230823	102700	11949025	4055	4055	4055	4055	0
511	20230823	102600	11949025	4055	4055	4055	4055	0
512	20230823	102500	11949025	4055	4055	4055	4055	0
513	20230823	102400	11949025	4055	4055	4055	4055	144
514	20230823	102300	11365105	4050	4050	4050	4050	0
515	20230823	102200	11365105	4050	4050	4050	4050	0
516	20230823	102100	11365105	4050	4050	4050	4050	0
517	20230823	102000	11365105	4050	4050	4050	4050	0
518	20230823	101900	11365105	4050	4050	4050	4050	0
519	20230823	101800	11365105	4050	4050	4050	4050	213
520	20230823	101700	10502455	4050	4050	4050	4050	0
521	20230823	101600	10502455	4050	4050	4050	4050	0
522	20230823	101500	10502455	4050	4050	4050	4050	0
523	20230823	101400	10502455	4050	4050	4050	4050	0
524	20230823	101300	10502455	4050	4050	4050	4050	0
525	20230823	101200	10502455	4050	4050	4050	4050	0
526	20230823	101100	10502455	4050	4050	4050	4050	0
527	20230823	101000	10502455	4050	4050	4050	4050	1
528	20230823	100900	10498405	4045	4045	4045	4045	0
529	20230823	100800	10498405	4045	4045	4045	4045	0
530	20230823	100700	10498405	4045	4045	4045	4045	0
531	20230823	100600	10498405	4045	4045	4045	4045	0
532	20230823	100500	10498405	4045	4045	4045	4045	0
533	20230823	100400	10498405	4045	4045	4045	4045	0
534	20230823	100300	10498405	4045	4045	4045	4045	0
535	20230823	100200	10498405	4045	4045	4045	4045	0
536	20230823	100100	10498405	4045	4045	4045	4045	0
537	20230823	100000	10498405	4045	4045	4045	4045	0
538	20230823	095900	10498405	4045	4045	4045	4045	0
539	20230823	095800	10498405	4045	4045	4045	4045	0
540	20230823	095700	10498405	4045	4045	4045	4045	0
541	20230823	095600	10498405	4045	4045	4045	4045	0
542	20230823	095500	10498405	4045	4045	4045	4045	64
543	20230823	095400	10239525	4045	4045	4045	4045	0
544	20230823	095300	10239525	4045	4045	4045	4045	36
545	20230823	095200	10093905	4050	4050	4050	4050	0
546	20230823	095100	10093905	4050	4050	4050	4050	0
547	20230823	095000	10093905	4050	4050	4050	4050	0
548	20230823	094900	10093905	4050	4050	4050	4050	0
549	20230823	094800	10093905	4050	4050	4050	4050	0
550	20230823	094700	10093905	4050	4050	4050	4050	0
551	20230823	094600	10093905	4050	4050	4050	4050	0
552	20230823	094500	10093905	4050	4050	4050	4050	0
553	20230823	094400	10093905	4050	4050	4050	4050	0
554	20230823	094300	10093905	4050	4050	4050	4050	0
555	20230823	094200	10093905	4050	4045	4050	4045	9
556	20230823	094100	10057485	4045	4045	4045	4045	280
557	20230823	094000	8924885	4040	4040	4040	4040	0
558	20230823	093900	8924885	4040	4040	4040	4040	100
559	20230823	093800	8520885	4040	4040	4040	4040	0
560	20230823	093700	8520885	4040	4040	4040	4040	0
561	20230823	093600	8520885	4040	4040	4040	4040	0
562	20230823	093500	8520885	4040	4040	4040	4040	28
563	20230823	093400	8407765	4040	4040	4045	4040	172
564	20230823	093300	7712880	4040	4040	4040	4040	359
565	20230823	093200	6262520	4040	4040	4040	4040	1
566	20230823	093100	6258480	4040	4040	4040	4040	1
567	20230823	093000	6254440	4035	4035	4035	4035	0
568	20230823	092900	6254440	4035	4035	4035	4035	0
569	20230823	092800	6254440	4035	4035	4035	4035	0
570	20230823	092700	6254440	4035	4035	4035	4035	3
571	20230823	092600	6242335	4035	4035	4040	4035	8
572	20230823	092500	6210030	4035	4020	4035	4020	83
573	20230823	092400	5875185	4020	4020	4020	4020	2
574	20230823	092300	5867145	4020	4020	4020	4020	53
575	20230823	092200	5654085	4015	4015	4015	4015	0
576	20230823	092100	5654085	4015	4025	4025	4015	12
577	20230823	092000	5605795	4030	4035	4035	4030	58
578	20230823	091900	5372015	4020	4020	4020	4020	100
579	20230823	091800	4970015	4040	4040	4040	4040	0
580	20230823	091700	4970015	4040	4045	4045	4040	7
581	20230823	091600	4941730	4005	4005	4005	4005	0
582	20230823	091500	4941730	4005	4005	4005	4005	0
583	20230823	091400	4941730	4005	4005	4005	4005	0
584	20230823	091300	4941730	4005	4035	4035	4005	1000
585	20230823	091200	932095	4055	4055	4055	4055	0
586	20230823	091100	932095	4055	4055	4055	4055	194
587	20230823	091000	145425	4055	4055	4055	4055	7
588	20230823	090900	117040	4060	4060	4060	4060	0
589	20230823	090800	117040	4060	4060	4060	4060	0
590	20230823	090700	117040	4060	4060	4060	4060	0
591	20230823	090600	117040	4060	4060	4060	4060	0
592	20230823	090500	117040	4060	4060	4060	4060	0
593	20230823	090400	117040	4060	4060	4060	4060	0
594	20230823	090300	117040	4060	4060	4060	4060	0
595	20230823	090200	117040	4060	4060	4060	4060	0
596	20230823	090100	117040	4060	4060	4060	4060	0
597	20230823	090000	117040	4060	4035	4060	4035	29