KissMeData/041910/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	191300	191062030	6670	6670	6670	6670	478
3	20230823	191200	191062030	6670	6670	6670	6670	0
4	20230823	191100	191062030	6670	6670	6670	6670	0
5	20230823	191000	191062030	6670	6670	6670	6670	0
6	20230823	190900	191062030	6670	6670	6670	6670	0
7	20230823	190800	191062030	6670	6670	6670	6670	0
8	20230823	190700	191062030	6670	6670	6670	6670	0
9	20230823	190600	191062030	6670	6670	6670	6670	0
10	20230823	190500	191062030	6670	6670	6670	6670	0
11	20230823	190400	191062030	6670	6670	6670	6670	0
12	20230823	190300	191062030	6670	6670	6670	6670	0
13	20230823	190200	191062030	6670	6670	6670	6670	0
14	20230823	190100	191062030	6670	6670	6670	6670	0
15	20230823	190000	191062030	6670	6670	6670	6670	0
16	20230823	185900	191062030	6670	6670	6670	6670	0
17	20230823	185800	191062030	6670	6670	6670	6670	0
18	20230823	185700	191062030	6670	6670	6670	6670	0
19	20230823	185600	191062030	6670	6670	6670	6670	0
20	20230823	185500	191062030	6670	6670	6670	6670	0
21	20230823	185400	191062030	6670	6670	6670	6670	0
22	20230823	185300	191062030	6670	6670	6670	6670	0
23	20230823	185200	191062030	6670	6670	6670	6670	0
24	20230823	185100	191062030	6670	6670	6670	6670	0
25	20230823	185000	191062030	6670	6670	6670	6670	0
26	20230823	184900	191062030	6670	6670	6670	6670	0
27	20230823	184800	191062030	6670	6670	6670	6670	0
28	20230823	184700	191062030	6670	6670	6670	6670	0
29	20230823	184600	191062030	6670	6670	6670	6670	0
30	20230823	184500	191062030	6670	6670	6670	6670	0
31	20230823	184400	191062030	6670	6670	6670	6670	0
32	20230823	184300	191062030	6670	6670	6670	6670	478
33	20230823	184200	191062030	6670	6670	6670	6670	0
34	20230823	184100	191062030	6670	6670	6670	6670	0
35	20230823	184000	191062030	6670	6670	6670	6670	0
36	20230823	183900	191062030	6670	6670	6670	6670	0
37	20230823	183800	191062030	6670	6670	6670	6670	0
38	20230823	183700	191062030	6670	6670	6670	6670	0
39	20230823	183600	191062030	6670	6670	6670	6670	0
40	20230823	183500	191062030	6670	6670	6670	6670	0
41	20230823	183400	191062030	6670	6670	6670	6670	0
42	20230823	183300	191062030	6670	6670	6670	6670	0
43	20230823	183200	191062030	6670	6670	6670	6670	0
44	20230823	183100	191062030	6670	6670	6670	6670	0
45	20230823	183000	191062030	6670	6670	6670	6670	0
46	20230823	182900	191062030	6670	6670	6670	6670	0
47	20230823	182800	191062030	6670	6670	6670	6670	0
48	20230823	182700	191062030	6670	6670	6670	6670	0
49	20230823	182600	191062030	6670	6670	6670	6670	0
50	20230823	182500	191062030	6670	6670	6670	6670	0
51	20230823	182400	191062030	6670	6670	6670	6670	0
52	20230823	182300	191062030	6670	6670	6670	6670	0
53	20230823	182200	191062030	6670	6670	6670	6670	0
54	20230823	182100	191062030	6670	6670	6670	6670	0
55	20230823	182000	191062030	6670	6670	6670	6670	0
56	20230823	181900	191062030	6670	6670	6670	6670	0
57	20230823	181800	191062030	6670	6670	6670	6670	0
58	20230823	181700	191062030	6670	6670	6670	6670	0
59	20230823	181600	191062030	6670	6670	6670	6670	0
60	20230823	181500	191062030	6670	6670	6670	6670	0
61	20230823	181400	191062030	6670	6670	6670	6670	0
62	20230823	181300	191062030	6670	6670	6670	6670	478
63	20230823	181200	191062030	6670	6670	6670	6670	0
64	20230823	181100	191062030	6670	6670	6670	6670	0
65	20230823	181000	191062030	6670	6670	6670	6670	0
66	20230823	180900	191062030	6670	6670	6670	6670	0
67	20230823	180800	191062030	6670	6670	6670	6670	0
68	20230823	180700	191062030	6670	6670	6670	6670	0
69	20230823	180600	191062030	6670	6670	6670	6670	0
70	20230823	180500	191062030	6670	6670	6670	6670	0
71	20230823	180400	191062030	6670	6670	6670	6670	0
72	20230823	180300	191062030	6670	6670	6670	6670	0
73	20230823	180200	191062030	6670	6670	6670	6670	0
74	20230823	180100	191062030	6670	6670	6670	6670	0
75	20230823	180000	191062030	6670	6670	6670	6670	0
76	20230823	175900	191062030	6670	6670	6670	6670	0
77	20230823	175800	191062030	6670	6670	6670	6670	0
78	20230823	175700	191062030	6670	6670	6670	6670	0
79	20230823	175600	191062030	6670	6670	6670	6670	0
80	20230823	175500	191062030	6670	6670	6670	6670	0
81	20230823	175400	191062030	6670	6670	6670	6670	0
82	20230823	175300	191062030	6670	6670	6670	6670	0
83	20230823	175200	191062030	6670	6670	6670	6670	0
84	20230823	175100	191062030	6670	6670	6670	6670	0
85	20230823	175000	191062030	6670	6670	6670	6670	0
86	20230823	174900	191062030	6670	6670	6670	6670	0
87	20230823	174800	191062030	6670	6670	6670	6670	0
88	20230823	174700	191062030	6670	6670	6670	6670	0
89	20230823	174600	191062030	6670	6670	6670	6670	0
90	20230823	174500	191062030	6670	6670	6670	6670	0
91	20230823	174400	191062030	6670	6670	6670	6670	0
92	20230823	174300	191062030	6670	6670	6670	6670	478
93	20230823	174200	191062030	6670	6670	6670	6670	0
94	20230823	174100	191062030	6670	6670	6670	6670	0
95	20230823	174000	191062030	6670	6670	6670	6670	0
96	20230823	173900	191062030	6670	6670	6670	6670	0
97	20230823	173800	191062030	6670	6670	6670	6670	0
98	20230823	173700	191062030	6670	6670	6670	6670	0
99	20230823	173600	191062030	6670	6670	6670	6670	0
100	20230823	173500	191062030	6670	6670	6670	6670	0
101	20230823	173400	191062030	6670	6670	6670	6670	0
102	20230823	173300	191062030	6670	6670	6670	6670	0
103	20230823	173200	191062030	6670	6670	6670	6670	0
104	20230823	173100	191062030	6670	6670	6670	6670	0
105	20230823	173000	191062030	6670	6670	6670	6670	0
106	20230823	172900	191062030	6670	6670	6670	6670	0
107	20230823	172800	191062030	6670	6670	6670	6670	0
108	20230823	172700	191062030	6670	6670	6670	6670	0
109	20230823	172600	191062030	6670	6670	6670	6670	0
110	20230823	172500	191062030	6670	6670	6670	6670	0
111	20230823	172400	191062030	6670	6670	6670	6670	0
112	20230823	172300	191062030	6670	6670	6670	6670	0
113	20230823	172200	191062030	6670	6670	6670	6670	0
114	20230823	172100	191062030	6670	6670	6670	6670	0
115	20230823	172000	191062030	6670	6670	6670	6670	0
116	20230823	171900	191062030	6670	6670	6670	6670	0
117	20230823	171800	191062030	6670	6670	6670	6670	0
118	20230823	171700	191062030	6670	6670	6670	6670	0
119	20230823	171600	191062030	6670	6670	6670	6670	0
120	20230823	171500	191062030	6670	6670	6670	6670	0
121	20230823	171400	191062030	6670	6670	6670	6670	0
122	20230823	171300	191062030	6670	6670	6670	6670	478
123	20230823	171200	191062030	6670	6670	6670	6670	0
124	20230823	171100	191062030	6670	6670	6670	6670	0
125	20230823	171000	191062030	6670	6670	6670	6670	0
126	20230823	170900	191062030	6670	6670	6670	6670	0
127	20230823	170800	191062030	6670	6670	6670	6670	0
128	20230823	170700	191062030	6670	6670	6670	6670	0
129	20230823	170600	191062030	6670	6670	6670	6670	0
130	20230823	170500	191062030	6670	6670	6670	6670	0
131	20230823	170400	191062030	6670	6670	6670	6670	0
132	20230823	170300	191062030	6670	6670	6670	6670	0
133	20230823	170200	191062030	6670	6670	6670	6670	0
134	20230823	170100	191062030	6670	6670	6670	6670	0
135	20230823	170000	191062030	6670	6670	6670	6670	0
136	20230823	165900	191062030	6670	6670	6670	6670	0
137	20230823	165800	191062030	6670	6670	6670	6670	0
138	20230823	165700	191062030	6670	6670	6670	6670	0
139	20230823	165600	191062030	6670	6670	6670	6670	0
140	20230823	165500	191062030	6670	6670	6670	6670	0
141	20230823	165400	191062030	6670	6670	6670	6670	0
142	20230823	165300	191062030	6670	6670	6670	6670	0
143	20230823	165200	191062030	6670	6670	6670	6670	0
144	20230823	165100	191062030	6670	6670	6670	6670	0
145	20230823	165000	191062030	6670	6670	6670	6670	0
146	20230823	164900	191062030	6670	6670	6670	6670	0
147	20230823	164800	191062030	6670	6670	6670	6670	0
148	20230823	164700	191062030	6670	6670	6670	6670	0
149	20230823	164600	191062030	6670	6670	6670	6670	0
150	20230823	164500	191062030	6670	6670	6670	6670	0
151	20230823	164400	191062030	6670	6670	6670	6670	0
152	20230823	164300	191062030	6670	6670	6670	6670	478
153	20230823	164200	191062030	6670	6670	6670	6670	0
154	20230823	164100	191062030	6670	6670	6670	6670	0
155	20230823	164000	191062030	6670	6670	6670	6670	0
156	20230823	163900	191062030	6670	6670	6670	6670	0
157	20230823	163800	191062030	6670	6670	6670	6670	0
158	20230823	163700	191062030	6670	6670	6670	6670	0
159	20230823	163600	191062030	6670	6670	6670	6670	0
160	20230823	163500	191062030	6670	6670	6670	6670	0
161	20230823	163400	191062030	6670	6670	6670	6670	0
162	20230823	163300	191062030	6670	6670	6670	6670	0
163	20230823	163200	191062030	6670	6670	6670	6670	0
164	20230823	163100	191062030	6670	6670	6670	6670	0
165	20230823	163000	191062030	6670	6670	6670	6670	0
166	20230823	162900	191062030	6670	6670	6670	6670	0
167	20230823	162800	191062030	6670	6670	6670	6670	0
168	20230823	162700	191062030	6670	6670	6670	6670	0
169	20230823	162600	191062030	6670	6670	6670	6670	0
170	20230823	162500	191062030	6670	6670	6670	6670	0
171	20230823	162400	191062030	6670	6670	6670	6670	0
172	20230823	162300	191062030	6670	6670	6670	6670	0
173	20230823	162200	191062030	6670	6670	6670	6670	0
174	20230823	162100	191062030	6670	6670	6670	6670	0
175	20230823	162000	191062030	6670	6670	6670	6670	0
176	20230823	161900	191062030	6670	6670	6670	6670	0
177	20230823	161800	191062030	6670	6670	6670	6670	0
178	20230823	161700	191062030	6670	6670	6670	6670	0
179	20230823	161600	191062030	6670	6670	6670	6670	0
180	20230823	161500	191062030	6670	6670	6670	6670	0
181	20230823	161400	191062030	6670	6670	6670	6670	0
182	20230823	161300	191062030	6670	6670	6670	6670	478
183	20230823	161200	191062030	6670	6670	6670	6670	0
184	20230823	161100	191062030	6670	6670	6670	6670	0
185	20230823	161000	191062030	6670	6670	6670	6670	0
186	20230823	160900	191062030	6670	6670	6670	6670	0
187	20230823	160800	191062030	6670	6670	6670	6670	0
188	20230823	160700	191062030	6670	6670	6670	6670	0
189	20230823	160600	191062030	6670	6670	6670	6670	0
190	20230823	160500	191062030	6670	6670	6670	6670	0
191	20230823	160400	191062030	6670	6670	6670	6670	0
192	20230823	160300	191062030	6670	6670	6670	6670	0
193	20230823	160200	191062030	6670	6670	6670	6670	0
194	20230823	160100	191062030	6670	6670	6670	6670	0
195	20230823	160000	191062030	6670	6670	6670	6670	0
196	20230823	155900	191062030	6670	6670	6670	6670	0
197	20230823	155800	191062030	6670	6670	6670	6670	0
198	20230823	155700	191062030	6670	6670	6670	6670	0
199	20230823	155600	191062030	6670	6670	6670	6670	0
200	20230823	155500	191062030	6670	6670	6670	6670	0
201	20230823	155400	191062030	6670	6670	6670	6670	0
202	20230823	155300	191062030	6670	6670	6670	6670	0
203	20230823	155200	191062030	6670	6670	6670	6670	0
204	20230823	155100	191062030	6670	6670	6670	6670	0
205	20230823	155000	191062030	6670	6670	6670	6670	0
206	20230823	154900	191062030	6670	6670	6670	6670	0
207	20230823	154800	191062030	6670	6670	6670	6670	0
208	20230823	154700	191062030	6670	6670	6670	6670	0
209	20230823	154600	191062030	6670	6670	6670	6670	0
210	20230823	154500	191062030	6670	6670	6670	6670	0
211	20230823	154400	191062030	6670	6670	6670	6670	0
212	20230823	154300	191062030	6670	6670	6670	6670	478
213	20230823	154200	191062030	6670	6670	6670	6670	0
214	20230823	154100	191062030	6670	6670	6670	6670	0
215	20230823	154000	191062030	6670	6670	6670	6670	0
216	20230823	153900	191062030	6670	6670	6670	6670	0
217	20230823	153800	191062030	6670	6670	6670	6670	0
218	20230823	153700	191062030	6670	6670	6670	6670	0
219	20230823	153600	191062030	6670	6670	6670	6670	0
220	20230823	153500	191062030	6670	6670	6670	6670	0
221	20230823	153400	191062030	6670	6670	6670	6670	0
222	20230823	153300	191062030	6670	6670	6670	6670	0
223	20230823	153200	191062030	6670	6670	6670	6670	0
224	20230823	153100	191062030	6670	6670	6670	6670	0
225	20230823	153000	191062030	6670	6670	6670	6670	478
226	20230823	152900	187873770	6640	6640	6640	6640	0
227	20230823	152800	187873770	6640	6640	6640	6640	0
228	20230823	152700	187873770	6640	6640	6640	6640	0
229	20230823	152600	187873770	6640	6640	6640	6640	0
230	20230823	152500	187873770	6640	6640	6640	6640	0
231	20230823	152400	187873770	6640	6640	6640	6640	0
232	20230823	152300	187873770	6640	6640	6640	6640	0
233	20230823	152200	187873770	6640	6640	6640	6640	0
234	20230823	152100	187873770	6640	6640	6640	6640	0
235	20230823	152000	187873770	6640	6640	6640	6640	0
236	20230823	151900	187873770	6640	6640	6640	6640	4
237	20230823	151800	187847210	6640	6620	6640	6620	781
238	20230823	151700	182664890	6620	6620	6620	6620	0
239	20230823	151600	182664890	6620	6620	6620	6620	3
240	20230823	151500	182645030	6610	6610	6610	6610	1
241	20230823	151400	182638420	6610	6610	6610	6610	0
242	20230823	151300	182638420	6610	6610	6610	6610	190
243	20230823	151200	181382520	6610	6610	6610	6610	1
244	20230823	151100	181375910	6590	6590	6590	6590	100
245	20230823	151000	180716910	6610	6610	6610	6610	2
246	20230823	150900	180703690	6590	6590	6590	6590	500
247	20230823	150800	177408690	6620	6620	6620	6620	0
248	20230823	150700	177408690	6620	6620	6620	6620	0
249	20230823	150600	177408690	6620	6600	6620	6600	500
250	20230823	150500	174104850	6590	6590	6590	6590	0
251	20230823	150400	174104850	6590	6590	6590	6590	107
252	20230823	150300	173399720	6590	6590	6590	6590	0
253	20230823	150200	173399720	6590	6590	6590	6590	0
254	20230823	150100	173399720	6590	6590	6590	6590	0
255	20230823	150000	173399720	6590	6590	6590	6590	830
256	20230823	145900	167930020	6600	6600	6600	6600	867
257	20230823	145800	162207820	6600	6600	6600	6600	0
258	20230823	145700	162207820	6600	6600	6600	6600	105
259	20230823	145600	161514820	6610	6610	6610	6610	0
260	20230823	145500	161514820	6610	6610	6610	6610	0
261	20230823	145400	161514820	6610	6610	6610	6610	0
262	20230823	145300	161514820	6610	6610	6610	6610	0
263	20230823	145200	161514820	6610	6610	6610	6610	0
264	20230823	145100	161514820	6610	6610	6610	6610	0
265	20230823	145000	161514820	6610	6610	6610	6610	2
266	20230823	144900	161501600	6610	6610	6610	6610	0
267	20230823	144800	161501600	6610	6610	6610	6610	0
268	20230823	144700	161501600	6610	6610	6610	6610	0
269	20230823	144600	161501600	6610	6610	6610	6610	0
270	20230823	144500	161501600	6610	6610	6610	6610	0
271	20230823	144400	161501600	6610	6610	6610	6610	198
272	20230823	144300	160192820	6610	6610	6610	6610	20
273	20230823	144200	160060620	6610	6610	6610	6610	30
274	20230823	144100	159862320	6610	6610	6610	6610	211
275	20230823	144000	158467610	6610	6610	6610	6610	0
276	20230823	143900	158467610	6610	6610	6610	6610	1
277	20230823	143800	158461000	6610	6610	6610	6610	0
278	20230823	143700	158461000	6610	6610	6610	6610	50
279	20230823	143600	158130500	6610	6610	6610	6610	90
280	20230823	143500	157535600	6610	6610	6610	6610	61
281	20230823	143400	157132390	6610	6610	6610	6610	0
282	20230823	143300	157132390	6610	6620	6620	6610	276
283	20230823	143200	155307580	6620	6620	6620	6620	30
284	20230823	143100	155108980	6630	6630	6630	6630	0
285	20230823	143000	155108980	6630	6630	6630	6630	0
286	20230823	142900	155108980	6630	6630	6630	6630	0
287	20230823	142800	155108980	6630	6630	6630	6630	0
288	20230823	142700	155108980	6630	6630	6630	6630	0
289	20230823	142600	155108980	6630	6630	6630	6630	0
290	20230823	142500	155108980	6630	6630	6630	6630	0
291	20230823	142400	155108980	6630	6630	6630	6630	0
292	20230823	142300	155108980	6630	6630	6630	6630	0
293	20230823	142200	155108980	6630	6630	6630	6630	0
294	20230823	142100	155108980	6630	6630	6630	6630	0
295	20230823	142000	155108980	6630	6630	6630	6630	0
296	20230823	141900	155108980	6630	6630	6630	6630	0
297	20230823	141800	155108980	6630	6630	6630	6630	0
298	20230823	141700	155108980	6630	6630	6630	6630	0
299	20230823	141600	155108980	6630	6630	6630	6630	0
300	20230823	141500	155108980	6630	6630	6630	6630	0
301	20230823	141400	155108980	6630	6630	6630	6630	0
302	20230823	141300	155108980	6630	6630	6630	6630	0
303	20230823	141200	155108980	6630	6630	6630	6630	0
304	20230823	141100	155108980	6630	6630	6630	6630	300
305	20230823	141000	153119980	6630	6630	6630	6630	200
306	20230823	140900	151793980	6610	6610	6610	6610	0
307	20230823	140800	151793980	6610	6610	6610	6610	0
308	20230823	140700	151793980	6610	6610	6610	6610	0
309	20230823	140600	151793980	6610	6610	6610	6610	0
310	20230823	140500	151793980	6610	6610	6610	6610	1
311	20230823	140400	151787370	6610	6610	6610	6610	6
312	20230823	140300	151747710	6610	6610	6610	6610	3
313	20230823	140200	151727880	6620	6620	6620	6620	0
314	20230823	140100	151727880	6620	6620	6620	6620	0
315	20230823	140000	151727880	6620	6620	6620	6620	0
316	20230823	135900	151727880	6620	6620	6620	6620	0
317	20230823	135800	151727880	6620	6620	6620	6620	0
318	20230823	135700	151727880	6620	6620	6620	6620	10
319	20230823	135600	151661680	6600	6600	6600	6600	0
320	20230823	135500	151661680	6600	6600	6600	6600	0
321	20230823	135400	151661680	6600	6600	6600	6600	0
322	20230823	135300	151661680	6600	6600	6600	6600	0
323	20230823	135200	151661680	6600	6600	6600	6600	0
324	20230823	135100	151661680	6600	6600	6600	6600	0
325	20230823	135000	151661680	6600	6600	6600	6600	0
326	20230823	134900	151661680	6600	6610	6610	6600	2356
327	20230823	134800	136109980	6610	6610	6610	6610	0
328	20230823	134700	136109980	6610	6610	6610	6610	0
329	20230823	134600	136109980	6610	6610	6610	6610	0
330	20230823	134500	136109980	6610	6610	6610	6610	362
331	20230823	134400	133717160	6610	6620	6620	6610	400
332	20230823	134300	131072870	6620	6620	6620	6620	0
333	20230823	134200	131072870	6620	6620	6620	6620	1
334	20230823	134100	131066250	6620	6620	6620	6620	0
335	20230823	134000	131066250	6620	6620	6620	6620	0
336	20230823	133900	131066250	6620	6620	6620	6620	958
337	20230823	133800	124724290	6630	6630	6630	6630	0
338	20230823	133700	124724290	6630	6630	6630	6630	91
339	20230823	133600	124120960	6640	6640	6640	6640	0
340	20230823	133500	124120960	6640	6640	6640	6640	0
341	20230823	133400	124120960	6640	6640	6640	6640	0
342	20230823	133300	124120960	6640	6640	6640	6640	0
343	20230823	133200	124120960	6640	6640	6640	6640	0
344	20230823	133100	124120960	6640	6640	6640	6640	0
345	20230823	133000	124120960	6640	6640	6640	6640	0
346	20230823	132900	124120960	6640	6640	6640	6640	0
347	20230823	132800	124120960	6640	6640	6640	6640	0
348	20230823	132700	124120960	6640	6640	6640	6640	0
349	20230823	132600	124120960	6640	6640	6640	6640	0
350	20230823	132500	124120960	6640	6640	6640	6640	0
351	20230823	132400	124120960	6640	6640	6640	6640	0
352	20230823	132300	124120960	6640	6640	6640	6640	0
353	20230823	132200	124120960	6640	6640	6640	6640	0
354	20230823	132100	124120960	6640	6640	6640	6640	0
355	20230823	132000	124120960	6640	6640	6640	6640	0
356	20230823	131900	124120960	6640	6640	6640	6640	0
357	20230823	131800	124120960	6640	6640	6640	6640	0
358	20230823	131700	124120960	6640	6640	6640	6640	0
359	20230823	131600	124120960	6640	6640	6640	6640	28
360	20230823	131500	123935040	6640	6640	6640	6640	0
361	20230823	131400	123935040	6640	6640	6640	6640	0
362	20230823	131300	123935040	6640	6640	6640	6640	0
363	20230823	131200	123935040	6640	6640	6640	6640	0
364	20230823	131100	123935040	6640	6640	6640	6640	22
365	20230823	131000	123788960	6640	6640	6640	6640	50
366	20230823	130900	123456960	6630	6630	6630	6630	1
367	20230823	130800	123450330	6620	6620	6620	6620	0
368	20230823	130700	123450330	6620	6620	6620	6620	0
369	20230823	130600	123450330	6620	6620	6620	6620	0
370	20230823	130500	123450330	6620	6620	6620	6620	0
371	20230823	130400	123450330	6620	6620	6620	6620	1
372	20230823	130300	123443710	6620	6620	6620	6620	0
373	20230823	130200	123443710	6620	6620	6620	6620	60
374	20230823	130100	123046510	6630	6630	6630	6630	242
375	20230823	130000	121442050	6640	6640	6640	6640	0
376	20230823	125900	121442050	6640	6640	6640	6640	0
377	20230823	125800	121442050	6640	6640	6640	6640	0
378	20230823	125700	121442050	6640	6640	6640	6640	0
379	20230823	125600	121442050	6640	6640	6640	6640	0
380	20230823	125500	121442050	6640	6640	6640	6640	0
381	20230823	125400	121442050	6640	6640	6640	6640	233
382	20230823	125300	119894930	6650	6650	6650	6650	0
383	20230823	125200	119894930	6650	6650	6650	6650	31
384	20230823	125100	119688780	6660	6660	6660	6660	0
385	20230823	125000	119688780	6660	6660	6660	6660	1
386	20230823	124900	119682120	6660	6660	6660	6660	0
387	20230823	124800	119682120	6660	6660	6660	6660	1
388	20230823	124700	119675460	6650	6650	6650	6650	0
389	20230823	124600	119675460	6650	6650	6650	6650	0
390	20230823	124500	119675460	6650	6650	6650	6650	0
391	20230823	124400	119675460	6650	6650	6650	6650	0
392	20230823	124300	119675460	6650	6650	6650	6650	0
393	20230823	124200	119675460	6650	6650	6650	6650	0
394	20230823	124100	119675460	6650	6650	6650	6650	0
395	20230823	124000	119675460	6650	6650	6650	6650	0
396	20230823	123900	119675460	6650	6650	6650	6650	0
397	20230823	123800	119675460	6650	6650	6650	6650	0
398	20230823	123700	119675460	6650	6650	6650	6650	0
399	20230823	123600	119675460	6650	6650	6650	6650	0
400	20230823	123500	119675460	6650	6650	6650	6650	0
401	20230823	123400	119675460	6650	6650	6650	6650	0
402	20230823	123300	119675460	6650	6650	6650	6650	209
403	20230823	123200	118285610	6650	6650	6650	6650	0
404	20230823	123100	118285610	6650	6650	6650	6650	0
405	20230823	123000	118285610	6650	6650	6650	6650	0
406	20230823	122900	118285610	6650	6650	6650	6650	0
407	20230823	122800	118285610	6650	6650	6650	6650	41
408	20230823	122700	118012960	6650	6650	6650	6650	0
409	20230823	122600	118012960	6650	6670	6670	6650	780
410	20230823	122500	112825840	6650	6650	6650	6650	0
411	20230823	122400	112825840	6650	6650	6650	6650	0
412	20230823	122300	112825840	6650	6650	6670	6650	234
413	20230823	122200	111269700	6660	6660	6660	6660	0
414	20230823	122100	111269700	6660	6660	6660	6660	0
415	20230823	122000	111269700	6660	6660	6660	6660	0
416	20230823	121900	111269700	6660	6660	6660	6660	0
417	20230823	121800	111269700	6660	6660	6660	6660	0
418	20230823	121700	111269700	6660	6660	6660	6660	0
419	20230823	121600	111269700	6660	6660	6660	6660	0
420	20230823	121500	111269700	6660	6660	6660	6660	0
421	20230823	121400	111269700	6660	6660	6660	6660	0
422	20230823	121300	111269700	6660	6660	6660	6660	0
423	20230823	121200	111269700	6660	6660	6660	6660	0
424	20230823	121100	111269700	6660	6660	6660	6660	0
425	20230823	121000	111269700	6660	6660	6660	6660	0
426	20230823	120900	111269700	6660	6660	6660	6660	0
427	20230823	120800	111269700	6660	6660	6660	6660	0
428	20230823	120700	111269700	6660	6660	6660	6660	0
429	20230823	120600	111269700	6660	6660	6660	6660	0
430	20230823	120500	111269700	6660	6660	6660	6660	0
431	20230823	120400	111269700	6660	6660	6660	6660	204
432	20230823	120300	109911060	6660	6660	6660	6660	0
433	20230823	120200	109911060	6660	6660	6660	6660	0
434	20230823	120100	109911060	6660	6660	6660	6660	0
435	20230823	120000	109911060	6660	6660	6660	6660	0
436	20230823	115900	109911060	6660	6660	6660	6660	0
437	20230823	115800	109911060	6660	6660	6660	6660	0
438	20230823	115700	109911060	6660	6670	6670	6660	4
439	20230823	115600	109884410	6670	6670	6670	6670	0
440	20230823	115500	109884410	6670	6670	6670	6670	0
441	20230823	115400	109884410	6670	6670	6670	6670	0
442	20230823	115300	109884410	6670	6670	6670	6670	5
443	20230823	115200	109851060	6660	6660	6660	6660	61
444	20230823	115100	109444800	6670	6670	6670	6670	0
445	20230823	115000	109444800	6670	6670	6670	6670	0
446	20230823	114900	109444800	6670	6670	6670	6670	0
447	20230823	114800	109444800	6670	6670	6670	6670	0
448	20230823	114700	109444800	6670	6670	6670	6670	2
449	20230823	114600	109431460	6660	6660	6660	6660	0
450	20230823	114500	109431460	6660	6660	6660	6660	0
451	20230823	114400	109431460	6660	6660	6660	6660	0
452	20230823	114300	109431460	6660	6660	6660	6660	0
453	20230823	114200	109431460	6660	6660	6660	6660	0
454	20230823	114100	109431460	6660	6660	6660	6660	8
455	20230823	114000	109378180	6670	6670	6670	6670	0
456	20230823	113900	109378180	6670	6670	6670	6670	0
457	20230823	113800	109378180	6670	6670	6670	6670	0
458	20230823	113700	109378180	6670	6670	6670	6670	0
459	20230823	113600	109378180	6670	6670	6670	6670	0
460	20230823	113500	109378180	6670	6670	6670	6670	0
461	20230823	113400	109378180	6670	6670	6670	6670	0
462	20230823	113300	109378180	6670	6670	6670	6670	0
463	20230823	113200	109378180	6670	6670	6670	6670	0
464	20230823	113100	109378180	6670	6670	6670	6670	0
465	20230823	113000	109378180	6670	6670	6670	6670	0
466	20230823	112900	109378180	6670	6670	6670	6670	100
467	20230823	112800	108711180	6670	6670	6670	6670	11
468	20230823	112700	108637810	6660	6660	6660	6660	0
469	20230823	112600	108637810	6660	6660	6660	6660	0
470	20230823	112500	108637810	6660	6660	6660	6660	0
471	20230823	112400	108637810	6660	6660	6660	6660	0
472	20230823	112300	108637810	6660	6660	6660	6660	5
473	20230823	112200	108604510	6650	6650	6650	6650	470
474	20230823	112100	105479010	6650	6650	6650	6650	0
475	20230823	112000	105479010	6650	6650	6650	6650	0
476	20230823	111900	105479010	6650	6650	6650	6650	1
477	20230823	111800	105472360	6650	6650	6650	6650	50
478	20230823	111700	105139860	6640	6640	6640	6640	0
479	20230823	111600	105139860	6640	6640	6640	6640	0
480	20230823	111500	105139860	6640	6640	6640	6640	0
481	20230823	111400	105139860	6640	6640	6640	6640	0
482	20230823	111300	105139860	6640	6640	6640	6640	0
483	20230823	111200	105139860	6640	6640	6640	6640	0
484	20230823	111100	105139860	6640	6640	6640	6640	0
485	20230823	111000	105139860	6640	6640	6640	6640	0
486	20230823	110900	105139860	6640	6640	6640	6640	0
487	20230823	110800	105139860	6640	6640	6640	6640	0
488	20230823	110700	105139860	6640	6650	6650	6640	202
489	20230823	110600	103798560	6640	6640	6640	6640	1
490	20230823	110500	103791920	6640	6640	6640	6640	46
491	20230823	110400	103486480	6640	6640	6640	6640	0
492	20230823	110300	103486480	6640	6640	6640	6640	0
493	20230823	110200	103486480	6640	6640	6640	6640	0
494	20230823	110100	103486480	6640	6640	6640	6640	0
495	20230823	110000	103486480	6640	6640	6640	6640	0
496	20230823	105900	103486480	6640	6650	6650	6640	10
497	20230823	105800	103420010	6660	6660	6660	6660	0
498	20230823	105700	103420010	6660	6660	6660	6660	0
499	20230823	105600	103420010	6660	6660	6660	6660	0
500	20230823	105500	103420010	6660	6660	6660	6660	50
501	20230823	105400	103087010	6670	6670	6670	6670	0
502	20230823	105300	103087010	6670	6670	6670	6670	0
503	20230823	105200	103087010	6670	6670	6670	6670	0
504	20230823	105100	103087010	6670	6670	6670	6670	4
505	20230823	105000	103060330	6670	6670	6670	6670	0
506	20230823	104900	103060330	6670	6670	6670	6670	5
507	20230823	104800	103026980	6670	6670	6670	6670	0
508	20230823	104700	103026980	6670	6670	6670	6670	0
509	20230823	104600	103026980	6670	6670	6670	6670	0
510	20230823	104500	103026980	6670	6670	6670	6670	0
511	20230823	104400	103026980	6670	6670	6670	6670	99
512	20230823	104300	102366650	6660	6660	6660	6660	0
513	20230823	104200	102366650	6660	6670	6670	6660	129
514	20230823	104100	101506270	6670	6670	6670	6670	0
515	20230823	104000	101506270	6670	6670	6670	6670	0
516	20230823	103900	101506270	6670	6670	6670	6670	10
517	20230823	103800	101439570	6670	6670	6670	6670	72
518	20230823	103700	100959330	6670	6670	6670	6670	0
519	20230823	103600	100959330	6670	6670	6670	6670	0
520	20230823	103500	100959330	6670	6670	6670	6670	1
521	20230823	103400	100952660	6670	6670	6670	6670	1
522	20230823	103300	100945990	6670	6670	6670	6670	1
523	20230823	103200	100939320	6670	6670	6670	6670	0
524	20230823	103100	100939320	6670	6670	6670	6670	0
525	20230823	103000	100939320	6670	6670	6670	6670	0
526	20230823	102900	100939320	6670	6670	6670	6670	0
527	20230823	102800	100939320	6670	6670	6670	6670	2
528	20230823	102700	100925980	6670	6670	6670	6670	0
529	20230823	102600	100925980	6670	6670	6670	6670	4
530	20230823	102500	100899300	6660	6660	6660	6660	0
531	20230823	102400	100899300	6660	6660	6660	6660	0
532	20230823	102300	100899300	6660	6660	6660	6660	0
533	20230823	102200	100899300	6660	6660	6660	6660	0
534	20230823	102100	100899300	6660	6660	6660	6660	0
535	20230823	102000	100899300	6660	6660	6660	6660	0
536	20230823	101900	100899300	6660	6660	6660	6660	15
537	20230823	101800	100799400	6650	6650	6650	6650	0
538	20230823	101700	100799400	6650	6650	6650	6650	396
539	20230823	101600	98166000	6650	6650	6650	6650	0
540	20230823	101500	98166000	6650	6650	6650	6650	0
541	20230823	101400	98166000	6650	6650	6650	6650	159
542	20230823	101300	97108650	6640	6640	6640	6640	0
543	20230823	101200	97108650	6640	6640	6640	6640	0
544	20230823	101100	97108650	6640	6640	6640	6640	0
545	20230823	101000	97108650	6640	6630	6640	6630	566
546	20230823	100900	93355040	6590	6590	6590	6590	0
547	20230823	100800	93355040	6590	6590	6590	6590	0
548	20230823	100700	93355040	6590	6590	6590	6590	0
549	20230823	100600	93355040	6590	6590	6590	6590	0
550	20230823	100500	93355040	6590	6590	6590	6590	0
551	20230823	100400	93355040	6590	6590	6590	6590	0
552	20230823	100300	93355040	6590	6590	6590	6590	0
553	20230823	100200	93355040	6590	6590	6590	6590	0
554	20230823	100100	93355040	6590	6620	6620	6590	2000
555	20230823	100000	80168330	6610	6610	6610	6610	0
556	20230823	095900	80168330	6610	6610	6610	6610	0
557	20230823	095800	80168330	6610	6610	6610	6610	0
558	20230823	095700	80168330	6610	6610	6610	6610	0
559	20230823	095600	80168330	6610	6610	6610	6610	0
560	20230823	095500	80168330	6610	6610	6610	6610	0
561	20230823	095400	80168330	6610	6610	6610	6610	0
562	20230823	095300	80168330	6610	6610	6610	6610	0
563	20230823	095200	80168330	6610	6610	6610	6610	1000
564	20230823	095100	73558330	6610	6610	6610	6610	0
565	20230823	095000	73558330	6610	6610	6610	6600	633
566	20230823	094900	69378710	6610	6610	6610	6610	111
567	20230823	094800	68645000	6610	6610	6610	6610	0
568	20230823	094700	68645000	6610	6610	6610	6610	1
569	20230823	094600	68638390	6620	6630	6630	6620	302
570	20230823	094500	66636150	6630	6630	6630	6630	1
571	20230823	094400	66629520	6600	6600	6600	6600	0
572	20230823	094300	66629520	6600	6600	6600	6600	0
573	20230823	094200	66629520	6600	6630	6630	6600	2600
574	20230823	094100	49449270	6650	6650	6650	6650	100
575	20230823	094000	48784270	6650	6650	6650	6650	0
576	20230823	093900	48784270	6650	6650	6650	6650	0
577	20230823	093800	48784270	6650	6650	6650	6650	1
578	20230823	093700	48777620	6640	6640	6640	6640	4
579	20230823	093600	48751060	6630	6640	6640	6630	133
580	20230823	093500	47868010	6650	6660	6660	6650	564
581	20230823	093400	44115230	6670	6670	6670	6670	0
582	20230823	093300	44115230	6670	6670	6670	6670	8
583	20230823	093200	44061870	6670	6670	6670	6670	100
584	20230823	093100	43394870	6670	6680	6680	6670	1014
585	20230823	093000	36623970	6680	6680	6680	6680	275
586	20230823	092900	34786970	6690	6690	6690	6690	1
587	20230823	092800	34780280	6680	6680	6680	6680	0
588	20230823	092700	34780280	6680	6680	6680	6680	10
589	20230823	092600	34713480	6680	6670	6680	6670	1167
590	20230823	092500	26917940	6670	6670	6670	6670	274
591	20230823	092400	25090360	6670	6670	6670	6670	0
592	20230823	092300	25090360	6670	6670	6670	6670	300
593	20230823	092200	23089360	6670	6670	6670	6670	53
594	20230823	092100	22735850	6660	6660	6660	6660	20
595	20230823	092000	22602650	6670	6670	6670	6670	0
596	20230823	091900	22602650	6670	6660	6670	6660	187
597	20230823	091800	21357220	6660	6660	6660	6660	389
598	20230823	091700	18766480	6660	6660	6660	6660	226
599	20230823	091600	17261320	6660	6660	6660	6660	0
600	20230823	091500	17261320	6660	6660	6660	6660	1
601	20230823	091400	17254660	6640	6640	6640	6640	0
602	20230823	091300	17254660	6640	6640	6640	6640	31
603	20230823	091200	17048820	6640	6640	6640	6640	103
604	20230823	091100	16364900	6650	6650	6650	6650	6
605	20230823	091000	16325000	6650	6650	6650	6650	4
606	20230823	090900	16298400	6650	6650	6650	6650	31
607	20230823	090800	16092250	6650	6650	6650	6650	100
608	20230823	090700	15427250	6670	6670	6670	6670	0
609	20230823	090600	15427250	6670	6660	6670	6650	80
610	20230823	090500	14894590	6660	6660	6660	6650	310
611	20230823	090400	12830730	6660	6640	6660	6640	361
612	20230823	090300	10432050	6640	6580	6640	6580	570
613	20230823	090200	6671910	6580	6580	6580	6580	50
614	20230823	090100	6342910	6590	6590	6590	6570	777
615	20230823	090000	1222980	6540	6540	6540	6540	187