KissMeData/016610/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	185800	129312650	4085	4085	4085	4085	146
3	20230829	185700	129312650	4085	4085	4085	4085	0
4	20230829	185600	129312650	4085	4085	4085	4085	0
5	20230829	185500	129312650	4085	4085	4085	4085	0
6	20230829	185400	129312650	4085	4085	4085	4085	0
7	20230829	185300	129312650	4085	4085	4085	4085	0
8	20230829	185200	129312650	4085	4085	4085	4085	0
9	20230829	185100	129312650	4085	4085	4085	4085	0
10	20230829	185000	129312650	4085	4085	4085	4085	0
11	20230829	184900	129312650	4085	4085	4085	4085	0
12	20230829	184800	129312650	4085	4085	4085	4085	0
13	20230829	184700	129312650	4085	4085	4085	4085	0
14	20230829	184600	129312650	4085	4085	4085	4085	0
15	20230829	184500	129312650	4085	4085	4085	4085	0
16	20230829	184400	129312650	4085	4085	4085	4085	0
17	20230829	184300	129312650	4085	4085	4085	4085	0
18	20230829	184200	129312650	4085	4085	4085	4085	0
19	20230829	184100	129312650	4085	4085	4085	4085	0
20	20230829	184000	129312650	4085	4085	4085	4085	0
21	20230829	183900	129312650	4085	4085	4085	4085	0
22	20230829	183800	129312650	4085	4085	4085	4085	0
23	20230829	183700	129312650	4085	4085	4085	4085	0
24	20230829	183600	129312650	4085	4085	4085	4085	0
25	20230829	183500	129312650	4085	4085	4085	4085	0
26	20230829	183400	129312650	4085	4085	4085	4085	0
27	20230829	183300	129312650	4085	4085	4085	4085	0
28	20230829	183200	129312650	4085	4085	4085	4085	0
29	20230829	183100	129312650	4085	4085	4085	4085	0
30	20230829	183000	129312650	4085	4085	4085	4085	0
31	20230829	182900	129312650	4085	4085	4085	4085	0
32	20230829	182800	129312650	4085	4085	4085	4085	146
33	20230829	182700	129312650	4085	4085	4085	4085	0
34	20230829	182600	129312650	4085	4085	4085	4085	0
35	20230829	182500	129312650	4085	4085	4085	4085	0
36	20230829	182400	129312650	4085	4085	4085	4085	0
37	20230829	182300	129312650	4085	4085	4085	4085	0
38	20230829	182200	129312650	4085	4085	4085	4085	0
39	20230829	182100	129312650	4085	4085	4085	4085	0
40	20230829	182000	129312650	4085	4085	4085	4085	0
41	20230829	181900	129312650	4085	4085	4085	4085	0
42	20230829	181800	129312650	4085	4085	4085	4085	0
43	20230829	181700	129312650	4085	4085	4085	4085	0
44	20230829	181600	129312650	4085	4085	4085	4085	0
45	20230829	181500	129312650	4085	4085	4085	4085	0
46	20230829	181400	129312650	4085	4085	4085	4085	0
47	20230829	181300	129312650	4085	4085	4085	4085	0
48	20230829	181200	129312650	4085	4085	4085	4085	0
49	20230829	181100	129312650	4085	4085	4085	4085	0
50	20230829	181000	129312650	4085	4085	4085	4085	0
51	20230829	180900	129312650	4085	4085	4085	4085	0
52	20230829	180800	129312650	4085	4085	4085	4085	0
53	20230829	180700	129312650	4085	4085	4085	4085	0
54	20230829	180600	129312650	4085	4085	4085	4085	0
55	20230829	180500	129312650	4085	4085	4085	4085	0
56	20230829	180400	129312650	4085	4085	4085	4085	0
57	20230829	180300	129312650	4085	4085	4085	4085	0
58	20230829	180200	129312650	4085	4085	4085	4085	0
59	20230829	180100	129312650	4085	4085	4085	4085	0
60	20230829	180000	129312650	4085	4085	4085	4085	0
61	20230829	175900	129312650	4085	4085	4085	4085	0
62	20230829	175800	129312650	4085	4085	4085	4085	146
63	20230829	175700	129312650	4085	4085	4085	4085	0
64	20230829	175600	129312650	4085	4085	4085	4085	0
65	20230829	175500	129312650	4085	4085	4085	4085	0
66	20230829	175400	129312650	4085	4085	4085	4085	0
67	20230829	175300	129312650	4085	4085	4085	4085	0
68	20230829	175200	129312650	4085	4085	4085	4085	0
69	20230829	175100	129312650	4085	4085	4085	4085	0
70	20230829	175000	129312650	4085	4085	4085	4085	0
71	20230829	174900	129312650	4085	4085	4085	4085	0
72	20230829	174800	129312650	4085	4085	4085	4085	0
73	20230829	174700	129312650	4085	4085	4085	4085	0
74	20230829	174600	129312650	4085	4085	4085	4085	0
75	20230829	174500	129312650	4085	4085	4085	4085	0
76	20230829	174400	129312650	4085	4085	4085	4085	0
77	20230829	174300	129312650	4085	4085	4085	4085	0
78	20230829	174200	129312650	4085	4085	4085	4085	0
79	20230829	174100	129312650	4085	4085	4085	4085	0
80	20230829	174000	129312650	4085	4085	4085	4085	0
81	20230829	173900	129312650	4085	4085	4085	4085	0
82	20230829	173800	129312650	4085	4085	4085	4085	0
83	20230829	173700	129312650	4085	4085	4085	4085	0
84	20230829	173600	129312650	4085	4085	4085	4085	0
85	20230829	173500	129312650	4085	4085	4085	4085	0
86	20230829	173400	129312650	4085	4085	4085	4085	0
87	20230829	173300	129312650	4085	4085	4085	4085	0
88	20230829	173200	129312650	4085	4085	4085	4085	0
89	20230829	173100	129312650	4085	4085	4085	4085	0
90	20230829	173000	129312650	4085	4085	4085	4085	0
91	20230829	172900	129312650	4085	4085	4085	4085	0
92	20230829	172800	129312650	4085	4085	4085	4085	146
93	20230829	172700	129312650	4085	4085	4085	4085	0
94	20230829	172600	129312650	4085	4085	4085	4085	0
95	20230829	172500	129312650	4085	4085	4085	4085	0
96	20230829	172400	129312650	4085	4085	4085	4085	0
97	20230829	172300	129312650	4085	4085	4085	4085	0
98	20230829	172200	129312650	4085	4085	4085	4085	0
99	20230829	172100	129312650	4085	4085	4085	4085	0
100	20230829	172000	129312650	4085	4085	4085	4085	0
101	20230829	171900	129312650	4085	4085	4085	4085	0
102	20230829	171800	129312650	4085	4085	4085	4085	0
103	20230829	171700	129312650	4085	4085	4085	4085	0
104	20230829	171600	129312650	4085	4085	4085	4085	0
105	20230829	171500	129312650	4085	4085	4085	4085	0
106	20230829	171400	129312650	4085	4085	4085	4085	0
107	20230829	171300	129312650	4085	4085	4085	4085	0
108	20230829	171200	129312650	4085	4085	4085	4085	0
109	20230829	171100	129312650	4085	4085	4085	4085	0
110	20230829	171000	129312650	4085	4085	4085	4085	0
111	20230829	170900	129312650	4085	4085	4085	4085	0
112	20230829	170800	129312650	4085	4085	4085	4085	0
113	20230829	170700	129312650	4085	4085	4085	4085	0
114	20230829	170600	129312650	4085	4085	4085	4085	0
115	20230829	170500	129312650	4085	4085	4085	4085	0
116	20230829	170400	129312650	4085	4085	4085	4085	0
117	20230829	170300	129312650	4085	4085	4085	4085	0
118	20230829	170200	129312650	4085	4085	4085	4085	0
119	20230829	170100	129312650	4085	4085	4085	4085	0
120	20230829	170000	129312650	4085	4085	4085	4085	0
121	20230829	165900	129312650	4085	4085	4085	4085	0
122	20230829	165800	129312650	4085	4085	4085	4085	146
123	20230829	165700	129312650	4085	4085	4085	4085	0
124	20230829	165600	129312650	4085	4085	4085	4085	0
125	20230829	165500	129312650	4085	4085	4085	4085	0
126	20230829	165400	129312650	4085	4085	4085	4085	0
127	20230829	165300	129312650	4085	4085	4085	4085	0
128	20230829	165200	129312650	4085	4085	4085	4085	0
129	20230829	165100	129312650	4085	4085	4085	4085	0
130	20230829	165000	129312650	4085	4085	4085	4085	0
131	20230829	164900	129312650	4085	4085	4085	4085	0
132	20230829	164800	129312650	4085	4085	4085	4085	0
133	20230829	164700	129312650	4085	4085	4085	4085	0
134	20230829	164600	129312650	4085	4085	4085	4085	0
135	20230829	164500	129312650	4085	4085	4085	4085	0
136	20230829	164400	129312650	4085	4085	4085	4085	0
137	20230829	164300	129312650	4085	4085	4085	4085	0
138	20230829	164200	129312650	4085	4085	4085	4085	0
139	20230829	164100	129312650	4085	4085	4085	4085	0
140	20230829	164000	129312650	4085	4085	4085	4085	0
141	20230829	163900	129312650	4085	4085	4085	4085	0
142	20230829	163800	129312650	4085	4085	4085	4085	0
143	20230829	163700	129312650	4085	4085	4085	4085	0
144	20230829	163600	129312650	4085	4085	4085	4085	0
145	20230829	163500	129312650	4085	4085	4085	4085	0
146	20230829	163400	129312650	4085	4085	4085	4085	0
147	20230829	163300	129312650	4085	4085	4085	4085	0
148	20230829	163200	129312650	4085	4085	4085	4085	0
149	20230829	163100	129312650	4085	4085	4085	4085	0
150	20230829	163000	129312650	4085	4085	4085	4085	0
151	20230829	162900	129312650	4085	4085	4085	4085	0
152	20230829	162800	129312650	4085	4085	4085	4085	146
153	20230829	162700	129312650	4085	4085	4085	4085	0
154	20230829	162600	129312650	4085	4085	4085	4085	0
155	20230829	162500	129312650	4085	4085	4085	4085	0
156	20230829	162400	129312650	4085	4085	4085	4085	0
157	20230829	162300	129312650	4085	4085	4085	4085	0
158	20230829	162200	129312650	4085	4085	4085	4085	0
159	20230829	162100	129312650	4085	4085	4085	4085	0
160	20230829	162000	129312650	4085	4085	4085	4085	0
161	20230829	161900	129312650	4085	4085	4085	4085	0
162	20230829	161800	129312650	4085	4085	4085	4085	0
163	20230829	161700	129312650	4085	4085	4085	4085	0
164	20230829	161600	129312650	4085	4085	4085	4085	0
165	20230829	161500	129312650	4085	4085	4085	4085	0
166	20230829	161400	129312650	4085	4085	4085	4085	0
167	20230829	161300	129312650	4085	4085	4085	4085	0
168	20230829	161200	129312650	4085	4085	4085	4085	0
169	20230829	161100	129312650	4085	4085	4085	4085	0
170	20230829	161000	129312650	4085	4085	4085	4085	0
171	20230829	160900	129312650	4085	4085	4085	4085	0
172	20230829	160800	129312650	4085	4085	4085	4085	0
173	20230829	160700	129312650	4085	4085	4085	4085	0
174	20230829	160600	129312650	4085	4085	4085	4085	0
175	20230829	160500	129312650	4085	4085	4085	4085	0
176	20230829	160400	129312650	4085	4085	4085	4085	0
177	20230829	160300	129312650	4085	4085	4085	4085	0
178	20230829	160200	129312650	4085	4085	4085	4085	0
179	20230829	160100	129312650	4085	4085	4085	4085	0
180	20230829	160000	129312650	4085	4085	4085	4085	0
181	20230829	155900	129312650	4085	4085	4085	4085	0
182	20230829	155800	129312650	4085	4085	4085	4085	146
183	20230829	155700	129312650	4085	4085	4085	4085	0
184	20230829	155600	129312650	4085	4085	4085	4085	0
185	20230829	155500	129312650	4085	4085	4085	4085	0
186	20230829	155400	129312650	4085	4085	4085	4085	0
187	20230829	155300	129312650	4085	4085	4085	4085	0
188	20230829	155200	129312650	4085	4085	4085	4085	0
189	20230829	155100	129312650	4085	4085	4085	4085	0
190	20230829	155000	129312650	4085	4085	4085	4085	0
191	20230829	154900	129312650	4085	4085	4085	4085	0
192	20230829	154800	129312650	4085	4085	4085	4085	0
193	20230829	154700	129312650	4085	4085	4085	4085	0
194	20230829	154600	129312650	4085	4085	4085	4085	0
195	20230829	154500	129312650	4085	4085	4085	4085	0
196	20230829	154400	129312650	4085	4085	4085	4085	0
197	20230829	154300	129312650	4085	4085	4085	4085	0
198	20230829	154200	129312650	4085	4085	4085	4085	0
199	20230829	154100	129312650	4085	4085	4085	4085	0
200	20230829	154000	129312650	4085	4085	4085	4085	0
201	20230829	153900	129312650	4085	4085	4085	4085	0
202	20230829	153800	129312650	4085	4085	4085	4085	0
203	20230829	153700	129312650	4085	4085	4085	4085	0
204	20230829	153600	129312650	4085	4085	4085	4085	0
205	20230829	153500	129312650	4085	4085	4085	4085	0
206	20230829	153400	129312650	4085	4085	4085	4085	0
207	20230829	153300	129312650	4085	4085	4085	4085	0
208	20230829	153200	129312650	4085	4085	4085	4085	0
209	20230829	153100	129312650	4085	4085	4085	4085	0
210	20230829	153000	129312650	4085	4085	4085	4085	146
211	20230829	152900	128716240	4070	4070	4070	4070	0
212	20230829	152800	128716240	4070	4070	4070	4070	0
213	20230829	152700	128716240	4070	4070	4070	4070	0
214	20230829	152600	128716240	4070	4070	4070	4070	0
215	20230829	152500	128716240	4070	4070	4070	4070	0
216	20230829	152400	128716240	4070	4070	4070	4070	0
217	20230829	152300	128716240	4070	4070	4070	4070	0
218	20230829	152200	128716240	4070	4070	4070	4070	0
219	20230829	152100	128716240	4070	4070	4070	4070	0
220	20230829	152000	128716240	4070	4070	4070	4070	0
221	20230829	151900	128716240	4070	4070	4070	4070	0
222	20230829	151800	128716240	4070	4070	4070	4070	0
223	20230829	151700	128716240	4070	4070	4070	4070	0
224	20230829	151600	128716240	4070	4070	4070	4070	0
225	20230829	151500	128716240	4070	4070	4070	4070	0
226	20230829	151400	128716240	4070	4070	4070	4070	0
227	20230829	151300	128716240	4070	4070	4070	4070	3
228	20230829	151200	128704030	4070	4080	4080	4070	83
229	20230829	151100	128365420	4080	4080	4080	4080	0
230	20230829	151000	128365420	4080	4080	4080	4080	0
231	20230829	150900	128365420	4080	4080	4080	4080	0
232	20230829	150800	128365420	4080	4080	4080	4080	0
233	20230829	150700	128365420	4080	4080	4080	4080	0
234	20230829	150600	128365420	4080	4080	4080	4080	0
235	20230829	150500	128365420	4080	4080	4080	4080	0
236	20230829	150400	128365420	4080	4080	4080	4080	0
237	20230829	150300	128365420	4080	4080	4080	4080	0
238	20230829	150200	128365420	4080	4080	4080	4080	0
239	20230829	150100	128365420	4080	4080	4080	4080	0
240	20230829	150000	128365420	4080	4080	4080	4080	0
241	20230829	145900	128365420	4080	4080	4080	4080	0
242	20230829	145800	128365420	4080	4080	4080	4080	0
243	20230829	145700	128365420	4080	4080	4080	4080	0
244	20230829	145600	128365420	4080	4080	4080	4080	0
245	20230829	145500	128365420	4080	4080	4080	4080	1
246	20230829	145400	128361340	4080	4080	4080	4080	9
247	20230829	145300	128324620	4070	4070	4070	4070	0
248	20230829	145200	128324620	4070	4070	4070	4070	0
249	20230829	145100	128324620	4070	4070	4070	4070	1
250	20230829	145000	128320550	4080	4080	4080	4080	1
251	20230829	144900	128316470	4070	4070	4070	4070	0
252	20230829	144800	128316470	4070	4070	4070	4070	808
253	20230829	144700	125027910	4070	4070	4070	4070	0
254	20230829	144600	125027910	4070	4070	4070	4070	30
255	20230829	144500	124905810	4070	4070	4070	4070	22
256	20230829	144400	124816270	4070	4070	4070	4070	92
257	20230829	144300	124441830	4070	4070	4070	4070	0
258	20230829	144200	124441830	4070	4070	4070	4070	0
259	20230829	144100	124441830	4070	4075	4075	4070	2124
260	20230829	144000	115797120	4075	4075	4075	4075	0
261	20230829	143900	115797120	4075	4075	4075	4075	0
262	20230829	143800	115797120	4075	4075	4075	4075	0
263	20230829	143700	115797120	4075	4075	4075	4075	0
264	20230829	143600	115797120	4075	4075	4075	4075	0
265	20230829	143500	115797120	4075	4075	4075	4075	0
266	20230829	143400	115797120	4075	4075	4080	4075	790
267	20230829	143300	112577865	4070	4075	4075	4070	1642
268	20230829	143200	105887080	4075	4075	4075	4075	212
269	20230829	143100	105023180	4095	4095	4095	4095	0
270	20230829	143000	105023180	4095	4095	4095	4095	0
271	20230829	142900	105023180	4095	4095	4095	4095	0
272	20230829	142800	105023180	4095	4095	4095	4095	0
273	20230829	142700	105023180	4095	4095	4095	4095	0
274	20230829	142600	105023180	4095	4095	4095	4095	0
275	20230829	142500	105023180	4095	4095	4095	4095	0
276	20230829	142400	105023180	4095	4095	4095	4095	0
277	20230829	142300	105023180	4095	4095	4095	4095	0
278	20230829	142200	105023180	4095	4085	4095	4085	10
279	20230829	142100	104982240	4095	4085	4095	4085	10
280	20230829	142000	104941300	4080	4080	4080	4080	1
281	20230829	141900	104937220	4075	4075	4075	4075	2533
282	20230829	141800	94615245	4070	4070	4070	4070	0
283	20230829	141700	94615245	4070	4070	4070	4070	0
284	20230829	141600	94615245	4070	4070	4070	4070	0
285	20230829	141500	94615245	4070	4070	4070	4070	0
286	20230829	141400	94615245	4070	4070	4070	4070	40
287	20230829	141300	94452445	4070	4070	4070	4070	400
288	20230829	141200	92824445	4070	4070	4070	4070	24
289	20230829	141100	92726765	4075	4075	4075	4075	0
290	20230829	141000	92726765	4075	4080	4080	4075	1563
291	20230829	140900	86357340	4080	4080	4080	4080	40
292	20230829	140800	86194140	4080	4080	4080	4080	520
293	20230829	140700	84072540	4080	4080	4080	4080	0
294	20230829	140600	84072540	4080	4080	4080	4080	0
295	20230829	140500	84072540	4080	4080	4080	4080	0
296	20230829	140400	84072540	4080	4080	4080	4080	0
297	20230829	140300	84072540	4080	4080	4080	4080	0
298	20230829	140200	84072540	4080	4080	4080	4080	0
299	20230829	140100	84072540	4080	4080	4080	4080	0
300	20230829	140000	84072540	4080	4080	4080	4080	0
301	20230829	135900	84072540	4080	4080	4080	4080	0
302	20230829	135800	84072540	4080	4080	4080	4080	0
303	20230829	135700	84072540	4080	4080	4080	4080	0
304	20230829	135600	84072540	4080	4080	4080	4080	0
305	20230829	135500	84072540	4080	4080	4080	4080	0
306	20230829	135400	84072540	4080	4080	4080	4080	0
307	20230829	135300	84072540	4080	4080	4080	4080	756
308	20230829	135200	80988060	4080	4080	4080	4080	509
309	20230829	135100	78911340	4080	4080	4080	4080	500
310	20230829	135000	76871340	4075	4075	4075	4075	0
311	20230829	134900	76871340	4075	4075	4075	4075	0
312	20230829	134800	76871340	4075	4075	4075	4075	0
313	20230829	134700	76871340	4075	4075	4075	4075	0
314	20230829	134600	76871340	4075	4075	4075	4075	0
315	20230829	134500	76871340	4075	4075	4075	4075	550
316	20230829	134400	74630090	4080	4080	4080	4080	0
317	20230829	134300	74630090	4080	4080	4080	4080	0
318	20230829	134200	74630090	4080	4080	4080	4080	0
319	20230829	134100	74630090	4080	4080	4080	4080	0
320	20230829	134000	74630090	4080	4080	4080	4080	0
321	20230829	133900	74630090	4080	4080	4080	4080	0
322	20230829	133800	74630090	4080	4080	4080	4080	0
323	20230829	133700	74630090	4080	4080	4080	4080	0
324	20230829	133600	74630090	4080	4080	4080	4080	0
325	20230829	133500	74630090	4080	4080	4080	4080	0
326	20230829	133400	74630090	4080	4080	4080	4080	0
327	20230829	133300	74630090	4080	4080	4080	4080	1000
328	20230829	133200	70550090	4080	4080	4080	4080	2
329	20230829	133100	70541930	4080	4080	4080	4080	850
330	20230829	133000	67073930	4080	4080	4080	4080	0
331	20230829	132900	67073930	4080	4080	4080	4080	71
332	20230829	132800	66784250	4080	4080	4080	4080	2000
333	20230829	132700	58624250	4080	4080	4080	4080	1289
334	20230829	132600	53365130	4075	4075	4075	4075	0
335	20230829	132500	53365130	4075	4090	4090	4075	485
336	20230829	132400	51385650	4095	4095	4095	4095	0
337	20230829	132300	51385650	4095	4095	4095	4095	0
338	20230829	132200	51385650	4095	4095	4095	4095	1
339	20230829	132100	51381555	4090	4090	4090	4090	0
340	20230829	132000	51381555	4090	4090	4090	4090	7
341	20230829	131900	51352925	4100	4100	4100	4100	0
342	20230829	131800	51352925	4100	4100	4100	4100	0
343	20230829	131700	51352925	4100	4100	4100	4100	0
344	20230829	131600	51352925	4100	4100	4100	4100	0
345	20230829	131500	51352925	4100	4100	4100	4100	100
346	20230829	131400	50942925	4105	4105	4105	4105	0
347	20230829	131300	50942925	4105	4105	4105	4105	0
348	20230829	131200	50942925	4105	4105	4105	4105	0
349	20230829	131100	50942925	4105	4105	4105	4105	0
350	20230829	131000	50942925	4105	4105	4105	4105	2
351	20230829	130900	50934715	4105	4100	4105	4100	465
352	20230829	130800	49028175	4095	4095	4095	4095	734
353	20230829	130700	46022445	4095	4095	4095	4095	0
354	20230829	130600	46022445	4095	4095	4095	4095	0
355	20230829	130500	46022445	4095	4095	4095	4095	40
356	20230829	130400	45858645	4095	4095	4095	4095	0
357	20230829	130300	45858645	4095	4095	4095	4095	0
358	20230829	130200	45858645	4095	4095	4095	4095	19
359	20230829	130100	45780840	4095	4095	4095	4095	0
360	20230829	130000	45780840	4095	4095	4095	4095	0
361	20230829	125900	45780840	4095	4095	4095	4095	0
362	20230829	125800	45780840	4095	4095	4095	4095	0
363	20230829	125700	45780840	4095	4095	4095	4095	0
364	20230829	125600	45780840	4095	4095	4095	4095	0
365	20230829	125500	45780840	4095	4095	4095	4095	0
366	20230829	125400	45780840	4095	4095	4095	4095	0
367	20230829	125300	45780840	4095	4095	4095	4095	0
368	20230829	125200	45780840	4095	4095	4095	4095	0
369	20230829	125100	45780840	4095	4095	4095	4095	5
370	20230829	125000	45760365	4095	4095	4095	4095	4
371	20230829	124900	45743985	4095	4095	4095	4095	0
372	20230829	124800	45743985	4095	4095	4095	4095	0
373	20230829	124700	45743985	4095	4095	4095	4095	0
374	20230829	124600	45743985	4095	4095	4095	4095	0
375	20230829	124500	45743985	4095	4095	4095	4095	0
376	20230829	124400	45743985	4095	4095	4095	4095	0
377	20230829	124300	45743985	4095	4095	4095	4095	0
378	20230829	124200	45743985	4095	4095	4095	4095	0
379	20230829	124100	45743985	4095	4095	4095	4095	0
380	20230829	124000	45743985	4095	4095	4095	4095	0
381	20230829	123900	45743985	4095	4095	4095	4095	0
382	20230829	123800	45743985	4095	4095	4095	4095	0
383	20230829	123700	45743985	4095	4085	4095	4085	501
384	20230829	123600	43696120	4085	4085	4085	4085	0
385	20230829	123500	43696120	4085	4085	4085	4085	0
386	20230829	123400	43696120	4085	4085	4085	4085	1
387	20230829	123300	43692035	4080	4080	4080	4080	0
388	20230829	123200	43692035	4080	4080	4080	4080	0
389	20230829	123100	43692035	4080	4080	4080	4080	0
390	20230829	123000	43692035	4080	4080	4080	4080	0
391	20230829	122900	43692035	4080	4080	4080	4080	0
392	20230829	122800	43692035	4080	4080	4080	4080	0
393	20230829	122700	43692035	4080	4080	4080	4080	0
394	20230829	122600	43692035	4080	4080	4080	4080	0
395	20230829	122500	43692035	4080	4080	4080	4080	0
396	20230829	122400	43692035	4080	4080	4080	4080	0
397	20230829	122300	43692035	4080	4080	4080	4080	0
398	20230829	122200	43692035	4080	4080	4080	4080	0
399	20230829	122100	43692035	4080	4080	4080	4080	0
400	20230829	122000	43692035	4080	4080	4080	4080	0
401	20230829	121900	43692035	4080	4080	4080	4080	30
402	20230829	121800	43569635	4085	4085	4085	4085	0
403	20230829	121700	43569635	4085	4085	4085	4085	5
404	20230829	121600	43549210	4085	4085	4085	4085	0
405	20230829	121500	43549210	4085	4085	4085	4085	0
406	20230829	121400	43549210	4085	4085	4085	4085	0
407	20230829	121300	43549210	4085	4085	4085	4085	0
408	20230829	121200	43549210	4085	4085	4085	4085	0
409	20230829	121100	43549210	4085	4085	4085	4085	0
410	20230829	121000	43549210	4085	4085	4085	4085	0
411	20230829	120900	43549210	4085	4085	4085	4085	0
412	20230829	120800	43549210	4085	4085	4085	4085	0
413	20230829	120700	43549210	4085	4085	4085	4085	0
414	20230829	120600	43549210	4085	4085	4085	4085	0
415	20230829	120500	43549210	4085	4085	4085	4085	0
416	20230829	120400	43549210	4085	4085	4085	4085	0
417	20230829	120300	43549210	4085	4085	4085	4085	0
418	20230829	120200	43549210	4085	4085	4085	4085	30
419	20230829	120100	43426660	4095	4095	4095	4095	0
420	20230829	120000	43426660	4095	4095	4095	4095	0
421	20230829	115900	43426660	4095	4095	4095	4095	0
422	20230829	115800	43426660	4095	4095	4095	4095	0
423	20230829	115700	43426660	4095	4095	4095	4095	0
424	20230829	115600	43426660	4095	4095	4095	4095	0
425	20230829	115500	43426660	4095	4095	4095	4095	0
426	20230829	115400	43426660	4095	4095	4095	4095	1
427	20230829	115300	43422565	4080	4080	4080	4080	0
428	20230829	115200	43422565	4080	4080	4080	4080	0
429	20230829	115100	43422565	4080	4080	4080	4080	0
430	20230829	115000	43422565	4080	4080	4080	4080	0
431	20230829	114900	43422565	4080	4080	4080	4080	1
432	20230829	114800	43418485	4095	4095	4095	4095	0
433	20230829	114700	43418485	4095	4095	4095	4095	0
434	20230829	114600	43418485	4095	4095	4095	4095	0
435	20230829	114500	43418485	4095	4095	4095	4095	0
436	20230829	114400	43418485	4095	4095	4095	4095	0
437	20230829	114300	43418485	4095	4095	4095	4095	0
438	20230829	114200	43418485	4095	4095	4095	4095	0
439	20230829	114100	43418485	4095	4095	4095	4095	0
440	20230829	114000	43418485	4095	4095	4095	4095	0
441	20230829	113900	43418485	4095	4095	4095	4095	0
442	20230829	113800	43418485	4095	4085	4095	4085	3000
443	20230829	113700	31143970	4085	4085	4085	4085	0
444	20230829	113600	31143970	4085	4085	4085	4085	0
445	20230829	113500	31143970	4085	4085	4085	4085	0
446	20230829	113400	31143970	4085	4085	4085	4085	0
447	20230829	113300	31143970	4085	4085	4085	4085	0
448	20230829	113200	31143970	4085	4085	4085	4085	0
449	20230829	113100	31143970	4085	4085	4085	4085	0
450	20230829	113000	31143970	4085	4085	4085	4085	0
451	20230829	112900	31143970	4085	4085	4085	4085	0
452	20230829	112800	31143970	4085	4085	4085	4085	0
453	20230829	112700	31143970	4085	4085	4085	4085	0
454	20230829	112600	31143970	4085	4085	4085	4085	0
455	20230829	112500	31143970	4085	4085	4085	4085	0
456	20230829	112400	31143970	4085	4085	4085	4085	0
457	20230829	112300	31143970	4085	4085	4085	4085	0
458	20230829	112200	31143970	4085	4085	4085	4085	0
459	20230829	112100	31143970	4085	4085	4085	4085	0
460	20230829	112000	31143970	4085	4085	4085	4085	0
461	20230829	111900	31143970	4085	4085	4085	4085	0
462	20230829	111800	31143970	4085	4085	4085	4085	0
463	20230829	111700	31143970	4085	4085	4085	4085	136
464	20230829	111600	30588410	4085	4085	4085	4085	10
465	20230829	111500	30547560	4085	4085	4085	4085	0
466	20230829	111400	30547560	4085	4085	4085	4085	0
467	20230829	111300	30547560	4085	4085	4085	4085	0
468	20230829	111200	30547560	4085	4085	4085	4085	0
469	20230829	111100	30547560	4085	4085	4085	4085	0
470	20230829	111000	30547560	4085	4085	4085	4085	0
471	20230829	110900	30547560	4085	4085	4085	4085	0
472	20230829	110800	30547560	4085	4085	4085	4085	0
473	20230829	110700	30547560	4085	4085	4085	4085	0
474	20230829	110600	30547560	4085	4085	4085	4085	0
475	20230829	110500	30547560	4085	4085	4085	4085	0
476	20230829	110400	30547560	4085	4085	4085	4085	1
477	20230829	110300	30543475	4085	4085	4085	4085	0
478	20230829	110200	30543475	4085	4085	4085	4085	0
479	20230829	110100	30543475	4085	4085	4085	4085	0
480	20230829	110000	30543475	4085	4085	4085	4085	8
481	20230829	105900	30510795	4080	4080	4080	4080	0
482	20230829	105800	30510795	4080	4080	4080	4080	0
483	20230829	105700	30510795	4080	4080	4080	4080	1
484	20230829	105600	30506715	4080	4080	4080	4080	0
485	20230829	105500	30506715	4080	4080	4080	4080	0
486	20230829	105400	30506715	4080	4080	4080	4080	118
487	20230829	105300	30025275	4080	4080	4080	4080	0
488	20230829	105200	30025275	4080	4080	4080	4080	0
489	20230829	105100	30025275	4080	4080	4080	4080	0
490	20230829	105000	30025275	4080	4080	4080	4080	0
491	20230829	104900	30025275	4080	4080	4080	4080	0
492	20230829	104800	30025275	4080	4080	4080	4080	9
493	20230829	104700	29988555	4090	4090	4090	4090	0
494	20230829	104600	29988555	4090	4090	4090	4090	0
495	20230829	104500	29988555	4090	4090	4090	4090	0
496	20230829	104400	29988555	4090	4090	4090	4090	0
497	20230829	104300	29988555	4090	4090	4090	4090	0
498	20230829	104200	29988555	4090	4090	4090	4090	0
499	20230829	104100	29988555	4090	4090	4090	4090	0
500	20230829	104000	29988555	4090	4090	4090	4090	12
501	20230829	103900	29939475	4085	4085	4085	4085	1
502	20230829	103800	29935390	4085	4085	4085	4085	0
503	20230829	103700	29935390	4085	4085	4085	4085	0
504	20230829	103600	29935390	4085	4085	4085	4085	0
505	20230829	103500	29935390	4085	4085	4085	4085	0
506	20230829	103400	29935390	4085	4085	4085	4085	0
507	20230829	103300	29935390	4085	4085	4085	4085	0
508	20230829	103200	29935390	4085	4085	4085	4085	0
509	20230829	103100	29935390	4085	4085	4085	4085	0
510	20230829	103000	29935390	4085	4085	4085	4085	0
511	20230829	102900	29935390	4085	4085	4085	4085	0
512	20230829	102800	29935390	4085	4085	4085	4085	0
513	20230829	102700	29935390	4085	4085	4085	4085	0
514	20230829	102600	29935390	4085	4085	4085	4085	50
515	20230829	102500	29731140	4085	4085	4085	4085	250
516	20230829	102400	28709890	4080	4080	4080	4080	0
517	20230829	102300	28709890	4080	4080	4080	4080	0
518	20230829	102200	28709890	4080	4080	4080	4080	0
519	20230829	102100	28709890	4080	4080	4080	4080	0
520	20230829	102000	28709890	4080	4080	4080	4080	0
521	20230829	101900	28709890	4080	4080	4080	4080	533
522	20230829	101800	26535250	4080	4080	4080	4080	98
523	20230829	101700	26135410	4090	4090	4090	4090	0
524	20230829	101600	26135410	4090	4090	4090	4090	0
525	20230829	101500	26135410	4090	4090	4090	4090	0
526	20230829	101400	26135410	4090	4090	4090	4090	0
527	20230829	101300	26135410	4090	4090	4090	4090	0
528	20230829	101200	26135410	4090	4090	4090	4090	0
529	20230829	101100	26135410	4090	4090	4090	4090	40
530	20230829	101000	25971810	4090	4090	4090	4090	168
531	20230829	100900	25284690	4080	4080	4080	4080	0
532	20230829	100800	25284690	4080	4080	4080	4080	0
533	20230829	100700	25284690	4080	4085	4085	4080	143
534	20230829	100600	24700745	4080	4080	4080	4080	5
535	20230829	100500	24680345	4085	4085	4085	4085	0
536	20230829	100400	24680345	4085	4085	4085	4085	0
537	20230829	100300	24680345	4085	4085	4085	4085	0
538	20230829	100200	24680345	4085	4085	4085	4085	24
539	20230829	100100	24582305	4085	4085	4085	4085	1
540	20230829	100000	24578220	4085	4085	4085	4085	78
541	20230829	095900	24259590	4085	4085	4085	4085	22
542	20230829	095800	24169720	4085	4085	4085	4085	0
543	20230829	095700	24169720	4085	4085	4085	4085	26
544	20230829	095600	24063510	4085	4085	4085	4085	0
545	20230829	095500	24063510	4085	4085	4085	4085	253
546	20230829	095400	23030005	4080	4080	4080	4080	4
547	20230829	095300	23013685	4090	4090	4090	4090	0
548	20230829	095200	23013685	4090	4090	4090	4090	2
549	20230829	095100	23005505	4090	4080	4090	4080	185
550	20230829	095000	22250685	4070	4070	4070	4070	50
551	20230829	094900	22047185	4070	4070	4070	4070	0
552	20230829	094800	22047185	4070	4070	4070	4070	0
553	20230829	094700	22047185	4070	4070	4070	4070	0
554	20230829	094600	22047185	4070	4070	4070	4070	0
555	20230829	094500	22047185	4070	4075	4075	4070	404
556	20230829	094400	20402175	4075	4075	4075	4075	0
557	20230829	094300	20402175	4075	4075	4075	4075	1
558	20230829	094200	20398100	4090	4090	4090	4090	0
559	20230829	094100	20398100	4090	4085	4090	4085	1000
560	20230829	094000	16308505	4085	4085	4085	4085	0
561	20230829	093900	16308505	4085	4085	4085	4085	0
562	20230829	093800	16308505	4085	4085	4085	4085	0
563	20230829	093700	16308505	4085	4085	4085	4085	0
564	20230829	093600	16308505	4085	4085	4085	4085	0
565	20230829	093500	16308505	4085	4080	4085	4080	1000
566	20230829	093400	12227375	4080	4075	4080	4075	500
567	20230829	093300	10189760	4075	4075	4075	4075	178
568	20230829	093200	9464410	4080	4080	4080	4080	1
569	20230829	093100	9460330	4080	4075	4080	4075	101
570	20230829	093000	9048750	4075	4075	4075	4075	1280
571	20230829	092900	3832750	4075	4075	4075	4075	0
572	20230829	092800	3832750	4075	4075	4075	4075	0
573	20230829	092700	3832750	4075	4075	4075	4075	0
574	20230829	092600	3832750	4075	4075	4075	4075	1
575	20230829	092500	3828675	4065	4065	4065	4065	0
576	20230829	092400	3828675	4065	4065	4065	4065	0
577	20230829	092300	3828675	4065	4075	4075	4065	51
578	20230829	092200	3621350	4075	4075	4075	4075	28
579	20230829	092100	3507250	4075	4075	4075	4075	0
580	20230829	092000	3507250	4075	4075	4075	4075	0
581	20230829	091900	3507250	4075	4075	4075	4075	0
582	20230829	091800	3507250	4075	4075	4075	4075	0
583	20230829	091700	3507250	4075	4075	4075	4075	93
584	20230829	091600	3128275	4075	4075	4075	4075	0
585	20230829	091500	3128275	4075	4075	4075	4075	109
586	20230829	091400	2684100	4080	4080	4080	4080	0
587	20230829	091300	2684100	4080	4080	4080	4080	0
588	20230829	091200	2684100	4080	4080	4080	4080	10
589	20230829	091100	2643300	4075	4075	4075	4075	86
590	20230829	091000	2292850	4060	4060	4060	4060	0
591	20230829	090900	2292850	4060	4060	4060	4060	1
592	20230829	090800	2288790	4070	4070	4070	4070	0
593	20230829	090700	2288790	4070	4070	4070	4070	100
594	20230829	090600	1881790	4075	4075	4075	4075	0
595	20230829	090500	1881790	4075	4075	4075	4075	0
596	20230829	090400	1881790	4075	4075	4075	4075	0
597	20230829	090300	1881790	4075	4075	4075	4075	0
598	20230829	090200	1881790	4075	4075	4075	4075	0
599	20230829	090100	1881790	4075	4075	4075	4075	290
600	20230829	090000	700040	4070	4070	4070	4070	172