KissMeData/016610/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	185500	39347505	4050	4050	4050	4050	151
3	20230824	185400	39347505	4050	4050	4050	4050	0
4	20230824	185300	39347505	4050	4050	4050	4050	0
5	20230824	185200	39347505	4050	4050	4050	4050	0
6	20230824	185100	39347505	4050	4050	4050	4050	0
7	20230824	185000	39347505	4050	4050	4050	4050	0
8	20230824	184900	39347505	4050	4050	4050	4050	0
9	20230824	184800	39347505	4050	4050	4050	4050	0
10	20230824	184700	39347505	4050	4050	4050	4050	0
11	20230824	184600	39347505	4050	4050	4050	4050	0
12	20230824	184500	39347505	4050	4050	4050	4050	0
13	20230824	184400	39347505	4050	4050	4050	4050	0
14	20230824	184300	39347505	4050	4050	4050	4050	0
15	20230824	184200	39347505	4050	4050	4050	4050	0
16	20230824	184100	39347505	4050	4050	4050	4050	0
17	20230824	184000	39347505	4050	4050	4050	4050	0
18	20230824	183900	39347505	4050	4050	4050	4050	0
19	20230824	183800	39347505	4050	4050	4050	4050	0
20	20230824	183700	39347505	4050	4050	4050	4050	0
21	20230824	183600	39347505	4050	4050	4050	4050	0
22	20230824	183500	39347505	4050	4050	4050	4050	0
23	20230824	183400	39347505	4050	4050	4050	4050	0
24	20230824	183300	39347505	4050	4050	4050	4050	0
25	20230824	183200	39347505	4050	4050	4050	4050	0
26	20230824	183100	39347505	4050	4050	4050	4050	0
27	20230824	183000	39347505	4050	4050	4050	4050	0
28	20230824	182900	39347505	4050	4050	4050	4050	0
29	20230824	182800	39347505	4050	4050	4050	4050	0
30	20230824	182700	39347505	4050	4050	4050	4050	0
31	20230824	182600	39347505	4050	4050	4050	4050	0
32	20230824	182500	39347505	4050	4050	4050	4050	151
33	20230824	182400	39347505	4050	4050	4050	4050	0
34	20230824	182300	39347505	4050	4050	4050	4050	0
35	20230824	182200	39347505	4050	4050	4050	4050	0
36	20230824	182100	39347505	4050	4050	4050	4050	0
37	20230824	182000	39347505	4050	4050	4050	4050	0
38	20230824	181900	39347505	4050	4050	4050	4050	0
39	20230824	181800	39347505	4050	4050	4050	4050	0
40	20230824	181700	39347505	4050	4050	4050	4050	0
41	20230824	181600	39347505	4050	4050	4050	4050	0
42	20230824	181500	39347505	4050	4050	4050	4050	0
43	20230824	181400	39347505	4050	4050	4050	4050	0
44	20230824	181300	39347505	4050	4050	4050	4050	0
45	20230824	181200	39347505	4050	4050	4050	4050	0
46	20230824	181100	39347505	4050	4050	4050	4050	0
47	20230824	181000	39347505	4050	4050	4050	4050	0
48	20230824	180900	39347505	4050	4050	4050	4050	0
49	20230824	180800	39347505	4050	4050	4050	4050	0
50	20230824	180700	39347505	4050	4050	4050	4050	0
51	20230824	180600	39347505	4050	4050	4050	4050	0
52	20230824	180500	39347505	4050	4050	4050	4050	0
53	20230824	180400	39347505	4050	4050	4050	4050	0
54	20230824	180300	39347505	4050	4050	4050	4050	0
55	20230824	180200	39347505	4050	4050	4050	4050	0
56	20230824	180100	39347505	4050	4050	4050	4050	0
57	20230824	180000	39347505	4050	4050	4050	4050	0
58	20230824	175900	39347505	4050	4050	4050	4050	0
59	20230824	175800	39347505	4050	4050	4050	4050	0
60	20230824	175700	39347505	4050	4050	4050	4050	0
61	20230824	175600	39347505	4050	4050	4050	4050	0
62	20230824	175500	39347505	4050	4050	4050	4050	151
63	20230824	175400	39347505	4050	4050	4050	4050	0
64	20230824	175300	39347505	4050	4050	4050	4050	0
65	20230824	175200	39347505	4050	4050	4050	4050	0
66	20230824	175100	39347505	4050	4050	4050	4050	0
67	20230824	175000	39347505	4050	4050	4050	4050	0
68	20230824	174900	39347505	4050	4050	4050	4050	0
69	20230824	174800	39347505	4050	4050	4050	4050	0
70	20230824	174700	39347505	4050	4050	4050	4050	0
71	20230824	174600	39347505	4050	4050	4050	4050	0
72	20230824	174500	39347505	4050	4050	4050	4050	0
73	20230824	174400	39347505	4050	4050	4050	4050	0
74	20230824	174300	39347505	4050	4050	4050	4050	0
75	20230824	174200	39347505	4050	4050	4050	4050	0
76	20230824	174100	39347505	4050	4050	4050	4050	0
77	20230824	174000	39347505	4050	4050	4050	4050	0
78	20230824	173900	39347505	4050	4050	4050	4050	0
79	20230824	173800	39347505	4050	4050	4050	4050	0
80	20230824	173700	39347505	4050	4050	4050	4050	0
81	20230824	173600	39347505	4050	4050	4050	4050	0
82	20230824	173500	39347505	4050	4050	4050	4050	0
83	20230824	173400	39347505	4050	4050	4050	4050	0
84	20230824	173300	39347505	4050	4050	4050	4050	0
85	20230824	173200	39347505	4050	4050	4050	4050	0
86	20230824	173100	39347505	4050	4050	4050	4050	0
87	20230824	173000	39347505	4050	4050	4050	4050	0
88	20230824	172900	39347505	4050	4050	4050	4050	0
89	20230824	172800	39347505	4050	4050	4050	4050	0
90	20230824	172700	39347505	4050	4050	4050	4050	0
91	20230824	172600	39347505	4050	4050	4050	4050	0
92	20230824	172500	39347505	4050	4050	4050	4050	151
93	20230824	172400	39347505	4050	4050	4050	4050	0
94	20230824	172300	39347505	4050	4050	4050	4050	0
95	20230824	172200	39347505	4050	4050	4050	4050	0
96	20230824	172100	39347505	4050	4050	4050	4050	0
97	20230824	172000	39347505	4050	4050	4050	4050	0
98	20230824	171900	39347505	4050	4050	4050	4050	0
99	20230824	171800	39347505	4050	4050	4050	4050	0
100	20230824	171700	39347505	4050	4050	4050	4050	0
101	20230824	171600	39347505	4050	4050	4050	4050	0
102	20230824	171500	39347505	4050	4050	4050	4050	0
103	20230824	171400	39347505	4050	4050	4050	4050	0
104	20230824	171300	39347505	4050	4050	4050	4050	0
105	20230824	171200	39347505	4050	4050	4050	4050	0
106	20230824	171100	39347505	4050	4050	4050	4050	0
107	20230824	171000	39347505	4050	4050	4050	4050	0
108	20230824	170900	39347505	4050	4050	4050	4050	0
109	20230824	170800	39347505	4050	4050	4050	4050	0
110	20230824	170700	39347505	4050	4050	4050	4050	0
111	20230824	170600	39347505	4050	4050	4050	4050	0
112	20230824	170500	39347505	4050	4050	4050	4050	0
113	20230824	170400	39347505	4050	4050	4050	4050	0
114	20230824	170300	39347505	4050	4050	4050	4050	0
115	20230824	170200	39347505	4050	4050	4050	4050	0
116	20230824	170100	39347505	4050	4050	4050	4050	0
117	20230824	170000	39347505	4050	4050	4050	4050	0
118	20230824	165900	39347505	4050	4050	4050	4050	0
119	20230824	165800	39347505	4050	4050	4050	4050	0
120	20230824	165700	39347505	4050	4050	4050	4050	0
121	20230824	165600	39347505	4050	4050	4050	4050	0
122	20230824	165500	39347505	4050	4050	4050	4050	151
123	20230824	165400	39347505	4050	4050	4050	4050	0
124	20230824	165300	39347505	4050	4050	4050	4050	0
125	20230824	165200	39347505	4050	4050	4050	4050	0
126	20230824	165100	39347505	4050	4050	4050	4050	0
127	20230824	165000	39347505	4050	4050	4050	4050	0
128	20230824	164900	39347505	4050	4050	4050	4050	0
129	20230824	164800	39347505	4050	4050	4050	4050	0
130	20230824	164700	39347505	4050	4050	4050	4050	0
131	20230824	164600	39347505	4050	4050	4050	4050	0
132	20230824	164500	39347505	4050	4050	4050	4050	0
133	20230824	164400	39347505	4050	4050	4050	4050	0
134	20230824	164300	39347505	4050	4050	4050	4050	0
135	20230824	164200	39347505	4050	4050	4050	4050	0
136	20230824	164100	39347505	4050	4050	4050	4050	0
137	20230824	164000	39347505	4050	4050	4050	4050	0
138	20230824	163900	39347505	4050	4050	4050	4050	0
139	20230824	163800	39347505	4050	4050	4050	4050	0
140	20230824	163700	39347505	4050	4050	4050	4050	0
141	20230824	163600	39347505	4050	4050	4050	4050	0
142	20230824	163500	39347505	4050	4050	4050	4050	0
143	20230824	163400	39347505	4050	4050	4050	4050	0
144	20230824	163300	39347505	4050	4050	4050	4050	0
145	20230824	163200	39347505	4050	4050	4050	4050	0
146	20230824	163100	39347505	4050	4050	4050	4050	0
147	20230824	163000	39347505	4050	4050	4050	4050	0
148	20230824	162900	39347505	4050	4050	4050	4050	0
149	20230824	162800	39347505	4050	4050	4050	4050	0
150	20230824	162700	39347505	4050	4050	4050	4050	0
151	20230824	162600	39347505	4050	4050	4050	4050	0
152	20230824	162500	39347505	4050	4050	4050	4050	151
153	20230824	162400	39347505	4050	4050	4050	4050	0
154	20230824	162300	39347505	4050	4050	4050	4050	0
155	20230824	162200	39347505	4050	4050	4050	4050	0
156	20230824	162100	39347505	4050	4050	4050	4050	0
157	20230824	162000	39347505	4050	4050	4050	4050	0
158	20230824	161900	39347505	4050	4050	4050	4050	0
159	20230824	161800	39347505	4050	4050	4050	4050	0
160	20230824	161700	39347505	4050	4050	4050	4050	0
161	20230824	161600	39347505	4050	4050	4050	4050	0
162	20230824	161500	39347505	4050	4050	4050	4050	0
163	20230824	161400	39347505	4050	4050	4050	4050	0
164	20230824	161300	39347505	4050	4050	4050	4050	0
165	20230824	161200	39347505	4050	4050	4050	4050	0
166	20230824	161100	39347505	4050	4050	4050	4050	0
167	20230824	161000	39347505	4050	4050	4050	4050	0
168	20230824	160900	39347505	4050	4050	4050	4050	0
169	20230824	160800	39347505	4050	4050	4050	4050	0
170	20230824	160700	39347505	4050	4050	4050	4050	0
171	20230824	160600	39347505	4050	4050	4050	4050	0
172	20230824	160500	39347505	4050	4050	4050	4050	0
173	20230824	160400	39347505	4050	4050	4050	4050	0
174	20230824	160300	39347505	4050	4050	4050	4050	0
175	20230824	160200	39347505	4050	4050	4050	4050	0
176	20230824	160100	39347505	4050	4050	4050	4050	0
177	20230824	160000	39347505	4050	4050	4050	4050	0
178	20230824	155900	39347505	4050	4050	4050	4050	0
179	20230824	155800	39347505	4050	4050	4050	4050	0
180	20230824	155700	39347505	4050	4050	4050	4050	0
181	20230824	155600	39347505	4050	4050	4050	4050	0
182	20230824	155500	39347505	4050	4050	4050	4050	151
183	20230824	155400	39347505	4050	4050	4050	4050	0
184	20230824	155300	39347505	4050	4050	4050	4050	0
185	20230824	155200	39347505	4050	4050	4050	4050	0
186	20230824	155100	39347505	4050	4050	4050	4050	0
187	20230824	155000	39347505	4050	4050	4050	4050	0
188	20230824	154900	39347505	4050	4050	4050	4050	0
189	20230824	154800	39347505	4050	4050	4050	4050	0
190	20230824	154700	39347505	4050	4050	4050	4050	0
191	20230824	154600	39347505	4050	4050	4050	4050	0
192	20230824	154500	39347505	4050	4050	4050	4050	0
193	20230824	154400	39347505	4050	4050	4050	4050	0
194	20230824	154300	39347505	4050	4050	4050	4050	0
195	20230824	154200	39347505	4050	4050	4050	4050	0
196	20230824	154100	39347505	4050	4050	4050	4050	0
197	20230824	154000	39347505	4050	4050	4050	4050	0
198	20230824	153900	39347505	4050	4050	4050	4050	0
199	20230824	153800	39347505	4050	4050	4050	4050	0
200	20230824	153700	39347505	4050	4050	4050	4050	0
201	20230824	153600	39347505	4050	4050	4050	4050	0
202	20230824	153500	39347505	4050	4050	4050	4050	0
203	20230824	153400	39347505	4050	4050	4050	4050	0
204	20230824	153300	39347505	4050	4050	4050	4050	0
205	20230824	153200	39347505	4050	4050	4050	4050	0
206	20230824	153100	39347505	4050	4050	4050	4050	0
207	20230824	153000	39347505	4050	4050	4050	4050	151
208	20230824	152900	38735955	4055	4055	4055	4055	0
209	20230824	152800	38735955	4055	4055	4055	4055	0
210	20230824	152700	38735955	4055	4055	4055	4055	0
211	20230824	152600	38735955	4055	4055	4055	4055	0
212	20230824	152500	38735955	4055	4055	4055	4055	0
213	20230824	152400	38735955	4055	4055	4055	4055	0
214	20230824	152300	38735955	4055	4055	4055	4055	0
215	20230824	152200	38735955	4055	4055	4055	4055	0
216	20230824	152100	38735955	4055	4055	4055	4055	0
217	20230824	152000	38735955	4055	4055	4055	4055	0
218	20230824	151900	38735955	4055	4055	4055	4055	0
219	20230824	151800	38735955	4055	4055	4055	4055	0
220	20230824	151700	38735955	4055	4055	4055	4055	0
221	20230824	151600	38735955	4055	4055	4055	4055	99
222	20230824	151500	38334510	4045	4045	4045	4045	0
223	20230824	151400	38334510	4045	4045	4045	4045	0
224	20230824	151300	38334510	4045	4045	4045	4045	0
225	20230824	151200	38334510	4045	4045	4045	4045	0
226	20230824	151100	38334510	4045	4045	4045	4045	0
227	20230824	151000	38334510	4045	4045	4045	4045	0
228	20230824	150900	38334510	4045	4045	4045	4045	193
229	20230824	150800	37553825	4050	4050	4050	4050	0
230	20230824	150700	37553825	4050	4050	4050	4050	7
231	20230824	150600	37525475	4050	4050	4050	4050	0
232	20230824	150500	37525475	4050	4050	4050	4050	0
233	20230824	150400	37525475	4050	4050	4050	4050	0
234	20230824	150300	37525475	4050	4050	4050	4050	0
235	20230824	150200	37525475	4050	4050	4050	4050	30
236	20230824	150100	37403975	4050	4050	4050	4050	250
237	20230824	150000	36391475	4050	4050	4050	4050	150
238	20230824	145900	35783975	4050	4050	4050	4050	50
239	20230824	145800	35581475	4050	4050	4050	4050	0
240	20230824	145700	35581475	4050	4050	4050	4050	0
241	20230824	145600	35581475	4050	4050	4050	4050	6
242	20230824	145500	35557175	4050	4050	4050	4050	0
243	20230824	145400	35557175	4050	4050	4050	4050	0
244	20230824	145300	35557175	4050	4050	4050	4050	0
245	20230824	145200	35557175	4050	4050	4050	4050	0
246	20230824	145100	35557175	4050	4050	4050	4050	0
247	20230824	145000	35557175	4050	4050	4050	4050	0
248	20230824	144900	35557175	4050	4050	4050	4050	0
249	20230824	144800	35557175	4050	4050	4050	4050	349
250	20230824	144700	34143725	4050	4050	4050	4050	0
251	20230824	144600	34143725	4050	4050	4050	4050	0
252	20230824	144500	34143725	4050	4050	4050	4050	0
253	20230824	144400	34143725	4050	4050	4050	4050	118
254	20230824	144300	33665825	4050	4050	4050	4050	0
255	20230824	144200	33665825	4050	4050	4050	4050	0
256	20230824	144100	33665825	4050	4050	4050	4050	0
257	20230824	144000	33665825	4050	4050	4050	4050	0
258	20230824	143900	33665825	4050	4050	4050	4050	0
259	20230824	143800	33665825	4050	4050	4050	4050	0
260	20230824	143700	33665825	4050	4050	4050	4050	0
261	20230824	143600	33665825	4050	4050	4050	4050	0
262	20230824	143500	33665825	4050	4050	4050	4050	0
263	20230824	143400	33665825	4050	4050	4050	4050	0
264	20230824	143300	33665825	4050	4050	4050	4050	0
265	20230824	143200	33665825	4050	4050	4050	4050	0
266	20230824	143100	33665825	4050	4050	4050	4050	0
267	20230824	143000	33665825	4050	4050	4050	4050	0
268	20230824	142900	33665825	4050	4050	4050	4050	0
269	20230824	142800	33665825	4050	4050	4050	4050	0
270	20230824	142700	33665825	4050	4045	4050	4045	60
271	20230824	142600	33422950	4050	4050	4050	4050	0
272	20230824	142500	33422950	4050	4050	4050	4050	0
273	20230824	142400	33422950	4050	4050	4050	4050	0
274	20230824	142300	33422950	4050	4050	4050	4050	0
275	20230824	142200	33422950	4050	4050	4050	4050	0
276	20230824	142100	33422950	4050	4050	4050	4050	0
277	20230824	142000	33422950	4050	4050	4050	4050	0
278	20230824	141900	33422950	4050	4050	4050	4050	0
279	20230824	141800	33422950	4050	4050	4050	4050	0
280	20230824	141700	33422950	4050	4050	4050	4050	0
281	20230824	141600	33422950	4050	4050	4050	4050	0
282	20230824	141500	33422950	4050	4050	4050	4050	0
283	20230824	141400	33422950	4050	4050	4050	4050	0
284	20230824	141300	33422950	4050	4050	4050	4050	0
285	20230824	141200	33422950	4050	4050	4050	4050	0
286	20230824	141100	33422950	4050	4050	4050	4050	0
287	20230824	141000	33422950	4050	4050	4050	4050	0
288	20230824	140900	33422950	4050	4050	4050	4050	0
289	20230824	140800	33422950	4050	4050	4050	4050	0
290	20230824	140700	33422950	4050	4050	4050	4050	0
291	20230824	140600	33422950	4050	4050	4050	4050	700
292	20230824	140500	30587950	4050	4050	4050	4050	0
293	20230824	140400	30587950	4050	4050	4050	4050	0
294	20230824	140300	30587950	4050	4050	4050	4050	0
295	20230824	140200	30587950	4050	4050	4050	4050	0
296	20230824	140100	30587950	4050	4050	4050	4050	0
297	20230824	140000	30587950	4050	4050	4050	4050	0
298	20230824	135900	30587950	4050	4050	4050	4050	0
299	20230824	135800	30587950	4050	4045	4050	4045	2
300	20230824	135700	30579855	4040	4045	4050	4040	25
301	20230824	135600	30478735	4040	4040	4040	4040	22
302	20230824	135500	30389855	4040	4045	4045	4040	622
303	20230824	135400	27873960	4050	4050	4050	4050	0
304	20230824	135300	27873960	4050	4050	4050	4050	0
305	20230824	135200	27873960	4050	4050	4050	4050	0
306	20230824	135100	27873960	4050	4050	4050	4050	0
307	20230824	135000	27873960	4050	4050	4050	4050	0
308	20230824	134900	27873960	4050	4050	4050	4050	10
309	20230824	134800	27833460	4055	4055	4055	4055	0
310	20230824	134700	27833460	4055	4055	4055	4055	0
311	20230824	134600	27833460	4055	4055	4055	4055	0
312	20230824	134500	27833460	4055	4055	4055	4055	0
313	20230824	134400	27833460	4055	4055	4055	4055	0
314	20230824	134300	27833460	4055	4055	4055	4055	0
315	20230824	134200	27833460	4055	4055	4055	4055	0
316	20230824	134100	27833460	4055	4055	4055	4055	0
317	20230824	134000	27833460	4055	4055	4055	4055	0
318	20230824	133900	27833460	4055	4055	4055	4055	0
319	20230824	133800	27833460	4055	4055	4055	4055	0
320	20230824	133700	27833460	4055	4055	4055	4055	0
321	20230824	133600	27833460	4055	4055	4055	4055	1
322	20230824	133500	27829405	4050	4050	4050	4050	1
323	20230824	133400	27825355	4050	4050	4050	4050	0
324	20230824	133300	27825355	4050	4050	4050	4050	0
325	20230824	133200	27825355	4050	4050	4050	4050	550
326	20230824	133100	25597855	4055	4055	4055	4055	0
327	20230824	133000	25597855	4055	4050	4055	4050	2
328	20230824	132900	25589750	4055	4055	4055	4055	0
329	20230824	132800	25589750	4055	4055	4055	4055	0
330	20230824	132700	25589750	4055	4055	4055	4055	10
331	20230824	132600	25549200	4055	4055	4055	4055	8
332	20230824	132500	25516760	4055	4055	4055	4055	0
333	20230824	132400	25516760	4055	4055	4055	4055	0
334	20230824	132300	25516760	4055	4055	4055	4055	0
335	20230824	132200	25516760	4055	4055	4055	4055	1
336	20230824	132100	25512705	4055	4055	4055	4055	0
337	20230824	132000	25512705	4055	4055	4055	4055	0
338	20230824	131900	25512705	4055	4055	4055	4055	0
339	20230824	131800	25512705	4055	4055	4055	4055	0
340	20230824	131700	25512705	4055	4055	4055	4055	0
341	20230824	131600	25512705	4055	4055	4055	4055	0
342	20230824	131500	25512705	4055	4055	4055	4055	0
343	20230824	131400	25512705	4055	4055	4055	4055	0
344	20230824	131300	25512705	4055	4055	4055	4055	2
345	20230824	131200	25504595	4055	4055	4055	4055	0
346	20230824	131100	25504595	4055	4055	4055	4055	0
347	20230824	131000	25504595	4055	4055	4055	4055	0
348	20230824	130900	25504595	4055	4055	4055	4055	0
349	20230824	130800	25504595	4055	4055	4055	4055	1
350	20230824	130700	25500540	4050	4050	4050	4050	0
351	20230824	130600	25500540	4050	4050	4050	4050	0
352	20230824	130500	25500540	4050	4050	4050	4050	0
353	20230824	130400	25500540	4050	4050	4050	4050	0
354	20230824	130300	25500540	4050	4050	4050	4050	496
355	20230824	130200	23491740	4040	4040	4040	4040	5
356	20230824	130100	23471540	4035	4035	4035	4035	0
357	20230824	130000	23471540	4035	4035	4035	4035	824
358	20230824	125900	20146700	4035	4050	4050	4035	2329
359	20230824	125800	10737320	4050	4050	4050	4050	0
360	20230824	125700	10737320	4050	4050	4050	4050	0
361	20230824	125600	10737320	4050	4050	4050	4050	0
362	20230824	125500	10737320	4050	4050	4050	4050	0
363	20230824	125400	10737320	4050	4050	4050	4050	0
364	20230824	125300	10737320	4050	4050	4050	4050	0
365	20230824	125200	10737320	4050	4050	4050	4050	0
366	20230824	125100	10737320	4050	4050	4050	4050	0
367	20230824	125000	10737320	4050	4050	4050	4050	0
368	20230824	124900	10737320	4050	4050	4050	4050	0
369	20230824	124800	10737320	4050	4050	4050	4050	0
370	20230824	124700	10737320	4050	4050	4050	4050	0
371	20230824	124600	10737320	4050	4050	4050	4050	0
372	20230824	124500	10737320	4050	4050	4050	4050	42
373	20230824	124400	10567220	4050	4050	4050	4050	0
374	20230824	124300	10567220	4050	4050	4050	4050	0
375	20230824	124200	10567220	4050	4050	4050	4050	0
376	20230824	124100	10567220	4050	4050	4050	4050	0
377	20230824	124000	10567220	4050	4050	4050	4050	0
378	20230824	123900	10567220	4050	4050	4050	4050	0
379	20230824	123800	10567220	4050	4050	4050	4050	0
380	20230824	123700	10567220	4050	4050	4050	4050	0
381	20230824	123600	10567220	4050	4050	4050	4050	65
382	20230824	123500	10303970	4050	4050	4050	4050	0
383	20230824	123400	10303970	4050	4050	4050	4050	77
384	20230824	123300	9992120	4055	4055	4055	4055	0
385	20230824	123200	9992120	4055	4055	4055	4055	0
386	20230824	123100	9992120	4055	4055	4055	4055	0
387	20230824	123000	9992120	4055	4055	4055	4055	0
388	20230824	122900	9992120	4055	4055	4055	4055	0
389	20230824	122800	9992120	4055	4055	4055	4055	0
390	20230824	122700	9992120	4055	4055	4055	4055	0
391	20230824	122600	9992120	4055	4055	4055	4055	2
392	20230824	122500	9984010	4055	4055	4055	4055	0
393	20230824	122400	9984010	4055	4055	4055	4055	0
394	20230824	122300	9984010	4055	4055	4055	4055	0
395	20230824	122200	9984010	4055	4055	4055	4055	0
396	20230824	122100	9984010	4055	4055	4055	4055	0
397	20230824	122000	9984010	4055	4055	4055	4055	0
398	20230824	121900	9984010	4055	4055	4055	4055	0
399	20230824	121800	9984010	4055	4055	4055	4055	0
400	20230824	121700	9984010	4055	4055	4055	4055	0
401	20230824	121600	9984010	4055	4055	4055	4055	0
402	20230824	121500	9984010	4055	4055	4055	4055	0
403	20230824	121400	9984010	4055	4055	4055	4055	0
404	20230824	121300	9984010	4055	4055	4055	4055	0
405	20230824	121200	9984010	4055	4055	4055	4055	0
406	20230824	121100	9984010	4055	4055	4055	4055	0
407	20230824	121000	9984010	4055	4055	4055	4055	6
408	20230824	120900	9959680	4050	4050	4050	4050	0
409	20230824	120800	9959680	4050	4050	4050	4050	0
410	20230824	120700	9959680	4050	4050	4050	4050	0
411	20230824	120600	9959680	4050	4050	4050	4050	0
412	20230824	120500	9959680	4050	4050	4050	4050	0
413	20230824	120400	9959680	4050	4050	4050	4050	0
414	20230824	120300	9959680	4050	4050	4050	4050	0
415	20230824	120200	9959680	4050	4050	4050	4050	2
416	20230824	120100	9951580	4055	4055	4055	4055	0
417	20230824	120000	9951580	4055	4055	4055	4055	0
418	20230824	115900	9951580	4055	4055	4055	4055	0
419	20230824	115800	9951580	4055	4055	4055	4055	0
420	20230824	115700	9951580	4055	4055	4055	4055	0
421	20230824	115600	9951580	4055	4055	4055	4055	0
422	20230824	115500	9951580	4055	4055	4055	4055	0
423	20230824	115400	9951580	4055	4055	4055	4055	2
424	20230824	115300	9943470	4055	4055	4055	4055	0
425	20230824	115200	9943470	4055	4055	4055	4055	0
426	20230824	115100	9943470	4055	4055	4055	4055	0
427	20230824	115000	9943470	4055	4055	4055	4055	0
428	20230824	114900	9943470	4055	4055	4055	4055	0
429	20230824	114800	9943470	4055	4055	4055	4055	0
430	20230824	114700	9943470	4055	4055	4055	4055	0
431	20230824	114600	9943470	4055	4055	4055	4055	0
432	20230824	114500	9943470	4055	4055	4055	4055	0
433	20230824	114400	9943470	4055	4055	4055	4055	0
434	20230824	114300	9943470	4055	4055	4055	4055	0
435	20230824	114200	9943470	4055	4055	4055	4055	0
436	20230824	114100	9943470	4055	4055	4055	4055	0
437	20230824	114000	9943470	4055	4055	4055	4055	0
438	20230824	113900	9943470	4055	4055	4055	4055	0
439	20230824	113800	9943470	4055	4055	4055	4055	2
440	20230824	113700	9935360	4055	4055	4055	4055	0
441	20230824	113600	9935360	4055	4055	4055	4055	0
442	20230824	113500	9935360	4055	4055	4055	4055	0
443	20230824	113400	9935360	4055	4055	4055	4055	0
444	20230824	113300	9935360	4055	4055	4055	4055	46
445	20230824	113200	9748830	4055	4055	4055	4055	0
446	20230824	113100	9748830	4055	4055	4055	4055	0
447	20230824	113000	9748830	4055	4055	4055	4055	0
448	20230824	112900	9748830	4055	4055	4055	4055	0
449	20230824	112800	9748830	4055	4055	4055	4055	0
450	20230824	112700	9748830	4055	4055	4055	4055	0
451	20230824	112600	9748830	4055	4055	4055	4055	0
452	20230824	112500	9748830	4055	4055	4055	4055	0
453	20230824	112400	9748830	4055	4055	4055	4055	0
454	20230824	112300	9748830	4055	4055	4055	4055	1
455	20230824	112200	9744775	4055	4055	4055	4055	0
456	20230824	112100	9744775	4055	4055	4055	4055	0
457	20230824	112000	9744775	4055	4055	4055	4055	0
458	20230824	111900	9744775	4055	4055	4055	4055	0
459	20230824	111800	9744775	4055	4055	4055	4055	0
460	20230824	111700	9744775	4055	4055	4055	4055	0
461	20230824	111600	9744775	4055	4055	4055	4055	0
462	20230824	111500	9744775	4055	4055	4055	4055	0
463	20230824	111400	9744775	4055	4055	4055	4055	0
464	20230824	111300	9744775	4055	4055	4055	4055	0
465	20230824	111200	9744775	4055	4055	4055	4055	0
466	20230824	111100	9744775	4055	4055	4055	4055	0
467	20230824	111000	9744775	4055	4055	4055	4055	0
468	20230824	110900	9744775	4055	4055	4055	4055	0
469	20230824	110800	9744775	4055	4055	4055	4055	0
470	20230824	110700	9744775	4055	4055	4055	4055	0
471	20230824	110600	9744775	4055	4055	4055	4055	0
472	20230824	110500	9744775	4055	4055	4055	4055	0
473	20230824	110400	9744775	4055	4055	4055	4055	0
474	20230824	110300	9744775	4055	4055	4055	4055	0
475	20230824	110200	9744775	4055	4055	4055	4055	0
476	20230824	110100	9744775	4055	4055	4055	4055	0
477	20230824	110000	9744775	4055	4055	4055	4055	0
478	20230824	105900	9744775	4055	4055	4055	4055	0
479	20230824	105800	9744775	4055	4055	4055	4055	8
480	20230824	105700	9712335	4055	4055	4055	4055	0
481	20230824	105600	9712335	4055	4055	4055	4055	0
482	20230824	105500	9712335	4055	4055	4055	4055	0
483	20230824	105400	9712335	4055	4055	4055	4055	0
484	20230824	105300	9712335	4055	4055	4055	4055	0
485	20230824	105200	9712335	4055	4055	4055	4055	0
486	20230824	105100	9712335	4055	4055	4055	4055	0
487	20230824	105000	9712335	4055	4055	4055	4055	0
488	20230824	104900	9712335	4055	4055	4055	4055	0
489	20230824	104800	9712335	4055	4055	4055	4055	0
490	20230824	104700	9712335	4055	4055	4055	4055	0
491	20230824	104600	9712335	4055	4055	4055	4055	0
492	20230824	104500	9712335	4055	4055	4055	4055	0
493	20230824	104400	9712335	4055	4055	4055	4055	0
494	20230824	104300	9712335	4055	4055	4055	4055	0
495	20230824	104200	9712335	4055	4055	4055	4055	0
496	20230824	104100	9712335	4055	4055	4055	4055	0
497	20230824	104000	9712335	4055	4055	4055	4055	0
498	20230824	103900	9712335	4055	4055	4055	4055	0
499	20230824	103800	9712335	4055	4055	4055	4055	9
500	20230824	103700	9675840	4055	4055	4055	4055	0
501	20230824	103600	9675840	4055	4055	4055	4055	0
502	20230824	103500	9675840	4055	4055	4055	4055	0
503	20230824	103400	9675840	4055	4055	4055	4055	0
504	20230824	103300	9675840	4055	4055	4055	4055	0
505	20230824	103200	9675840	4055	4055	4055	4055	0
506	20230824	103100	9675840	4055	4055	4055	4055	5
507	20230824	103000	9655565	4055	4040	4055	4040	12
508	20230824	102900	9606965	4050	4050	4050	4050	2
509	20230824	102800	9598865	4055	4055	4055	4055	0
510	20230824	102700	9598865	4055	4055	4055	4055	0
511	20230824	102600	9598865	4055	4055	4055	4055	0
512	20230824	102500	9598865	4055	4055	4055	4055	0
513	20230824	102400	9598865	4055	4055	4055	4055	0
514	20230824	102300	9598865	4055	4035	4055	4035	36
515	20230824	102200	9453360	4055	4035	4055	4035	187
516	20230824	102100	8697855	4035	4035	4035	4035	36
517	20230824	102000	8552595	4035	4050	4050	4035	1000
518	20230824	101900	4514405	4055	4055	4055	4055	0
519	20230824	101800	4514405	4055	4055	4055	4055	0
520	20230824	101700	4514405	4055	4055	4055	4055	0
521	20230824	101600	4514405	4055	4055	4055	4055	0
522	20230824	101500	4514405	4055	4055	4055	4055	0
523	20230824	101400	4514405	4055	4055	4055	4055	0
524	20230824	101300	4514405	4055	4055	4055	4055	1
525	20230824	101200	4510350	4050	4050	4050	4050	0
526	20230824	101100	4510350	4050	4050	4050	4050	0
527	20230824	101000	4510350	4050	4050	4050	4050	0
528	20230824	100900	4510350	4050	4050	4050	4050	0
529	20230824	100800	4510350	4050	4050	4050	4050	0
530	20230824	100700	4510350	4050	4050	4050	4050	0
531	20230824	100600	4510350	4050	4050	4050	4050	3
532	20230824	100500	4498200	4050	4055	4055	4050	104
533	20230824	100400	4076500	4055	4055	4055	4055	0
534	20230824	100300	4076500	4055	4055	4055	4055	0
535	20230824	100200	4076500	4055	4055	4055	4055	0
536	20230824	100100	4076500	4055	4055	4055	4055	0
537	20230824	100000	4076500	4055	4055	4055	4055	0
538	20230824	095900	4076500	4055	4055	4055	4055	0
539	20230824	095800	4076500	4055	4050	4055	4050	3
540	20230824	095700	4064340	4055	4050	4055	4050	10
541	20230824	095600	4023815	4050	4050	4050	4050	7
542	20230824	095500	3995465	4050	4050	4050	4050	72
543	20230824	095400	3703865	4050	4050	4050	4050	0
544	20230824	095300	3703865	4050	4050	4050	4050	0
545	20230824	095200	3703865	4050	4050	4050	4050	0
546	20230824	095100	3703865	4050	4050	4050	4050	0
547	20230824	095000	3703865	4050	4050	4050	4050	0
548	20230824	094900	3703865	4050	4050	4050	4050	0
549	20230824	094800	3703865	4050	4050	4050	4050	0
550	20230824	094700	3703865	4050	4050	4050	4050	0
551	20230824	094600	3703865	4050	4050	4050	4050	0
552	20230824	094500	3703865	4050	4050	4050	4050	0
553	20230824	094400	3703865	4050	4050	4050	4050	2
554	20230824	094300	3695765	4045	4045	4045	4045	0
555	20230824	094200	3695765	4045	4045	4045	4045	0
556	20230824	094100	3695765	4045	4045	4045	4045	0
557	20230824	094000	3695765	4045	4045	4045	4045	5
558	20230824	093900	3675540	4050	4050	4050	4050	0
559	20230824	093800	3675540	4050	4050	4050	4050	0
560	20230824	093700	3675540	4050	4050	4050	4050	1
561	20230824	093600	3671490	4045	4045	4045	4045	0
562	20230824	093500	3671490	4045	4045	4045	4045	0
563	20230824	093400	3671490	4045	4045	4045	4045	0
564	20230824	093300	3671490	4045	4045	4045	4045	0
565	20230824	093200	3671490	4045	4045	4045	4045	0
566	20230824	093100	3671490	4045	4045	4045	4045	0
567	20230824	093000	3671490	4045	4040	4045	4040	3
568	20230824	092900	3659360	4045	4045	4045	4045	18
569	20230824	092800	3586550	4055	4055	4055	4055	0
570	20230824	092700	3586550	4055	4055	4055	4055	0
571	20230824	092600	3586550	4055	4055	4055	4055	0
572	20230824	092500	3586550	4055	4055	4055	4055	0
573	20230824	092400	3586550	4055	4055	4055	4055	0
574	20230824	092300	3586550	4055	4055	4055	4055	0
575	20230824	092200	3586550	4055	4055	4055	4055	0
576	20230824	092100	3586550	4055	4055	4055	4055	109
577	20230824	092000	3144555	4055	4055	4055	4055	1
578	20230824	091900	3140500	4065	4065	4065	4065	0
579	20230824	091800	3140500	4065	4065	4065	4065	0
580	20230824	091700	3140500	4065	4065	4065	4065	0
581	20230824	091600	3140500	4065	4065	4065	4065	0
582	20230824	091500	3140500	4065	4065	4065	4065	0
583	20230824	091400	3140500	4065	4065	4065	4065	0
584	20230824	091300	3140500	4065	4065	4065	4065	0
585	20230824	091200	3140500	4065	4065	4065	4065	0
586	20230824	091100	3140500	4065	4065	4065	4065	0
587	20230824	091000	3140500	4065	4065	4065	4065	55
588	20230824	090900	2916925	4065	4055	4065	4055	255
589	20230824	090800	1880480	4060	4055	4060	4055	114
590	20230824	090700	1417665	4055	4050	4055	4050	187
591	20230824	090600	659415	4050	4050	4050	4050	0
592	20230824	090500	659415	4050	4050	4050	4050	5
593	20230824	090400	639165	4055	4055	4055	4055	0
594	20230824	090300	639165	4055	4055	4055	4055	5
595	20230824	090200	618890	4055	4055	4055	4055	0
596	20230824	090100	618890	4055	4055	4055	4055	1
597	20230824	090000	614835	4045	4045	4045	4040	152