KissMeData/109740/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	195000	103724990	5380	5380	5380	5380	37
3	20230824	194900	103724990	5380	5380	5380	5380	0
4	20230824	194800	103724990	5380	5380	5380	5380	0
5	20230824	194700	103724990	5380	5380	5380	5380	0
6	20230824	194600	103724990	5380	5380	5380	5380	0
7	20230824	194500	103724990	5380	5380	5380	5380	0
8	20230824	194400	103724990	5380	5380	5380	5380	0
9	20230824	194300	103724990	5380	5380	5380	5380	0
10	20230824	194200	103724990	5380	5380	5380	5380	0
11	20230824	194100	103724990	5380	5380	5380	5380	0
12	20230824	194000	103724990	5380	5380	5380	5380	0
13	20230824	193900	103724990	5380	5380	5380	5380	0
14	20230824	193800	103724990	5380	5380	5380	5380	0
15	20230824	193700	103724990	5380	5380	5380	5380	0
16	20230824	193600	103724990	5380	5380	5380	5380	0
17	20230824	193500	103724990	5380	5380	5380	5380	0
18	20230824	193400	103724990	5380	5380	5380	5380	0
19	20230824	193300	103724990	5380	5380	5380	5380	0
20	20230824	193200	103724990	5380	5380	5380	5380	0
21	20230824	193100	103724990	5380	5380	5380	5380	0
22	20230824	193000	103724990	5380	5380	5380	5380	0
23	20230824	192900	103724990	5380	5380	5380	5380	0
24	20230824	192800	103724990	5380	5380	5380	5380	0
25	20230824	192700	103724990	5380	5380	5380	5380	0
26	20230824	192600	103724990	5380	5380	5380	5380	0
27	20230824	192500	103724990	5380	5380	5380	5380	0
28	20230824	192400	103724990	5380	5380	5380	5380	0
29	20230824	192300	103724990	5380	5380	5380	5380	0
30	20230824	192200	103724990	5380	5380	5380	5380	0
31	20230824	192100	103724990	5380	5380	5380	5380	0
32	20230824	192000	103724990	5380	5380	5380	5380	37
33	20230824	191900	103724990	5380	5380	5380	5380	0
34	20230824	191800	103724990	5380	5380	5380	5380	0
35	20230824	191700	103724990	5380	5380	5380	5380	0
36	20230824	191600	103724990	5380	5380	5380	5380	0
37	20230824	191500	103724990	5380	5380	5380	5380	0
38	20230824	191400	103724990	5380	5380	5380	5380	0
39	20230824	191300	103724990	5380	5380	5380	5380	0
40	20230824	191200	103724990	5380	5380	5380	5380	0
41	20230824	191100	103724990	5380	5380	5380	5380	0
42	20230824	191000	103724990	5380	5380	5380	5380	0
43	20230824	190900	103724990	5380	5380	5380	5380	0
44	20230824	190800	103724990	5380	5380	5380	5380	0
45	20230824	190700	103724990	5380	5380	5380	5380	0
46	20230824	190600	103724990	5380	5380	5380	5380	0
47	20230824	190500	103724990	5380	5380	5380	5380	0
48	20230824	190400	103724990	5380	5380	5380	5380	0
49	20230824	190300	103724990	5380	5380	5380	5380	0
50	20230824	190200	103724990	5380	5380	5380	5380	0
51	20230824	190100	103724990	5380	5380	5380	5380	0
52	20230824	190000	103724990	5380	5380	5380	5380	0
53	20230824	185900	103724990	5380	5380	5380	5380	0
54	20230824	185800	103724990	5380	5380	5380	5380	0
55	20230824	185700	103724990	5380	5380	5380	5380	0
56	20230824	185600	103724990	5380	5380	5380	5380	0
57	20230824	185500	103724990	5380	5380	5380	5380	0
58	20230824	185400	103724990	5380	5380	5380	5380	0
59	20230824	185300	103724990	5380	5380	5380	5380	0
60	20230824	185200	103724990	5380	5380	5380	5380	0
61	20230824	185100	103724990	5380	5380	5380	5380	0
62	20230824	185000	103724990	5380	5380	5380	5380	37
63	20230824	184900	103724990	5380	5380	5380	5380	0
64	20230824	184800	103724990	5380	5380	5380	5380	0
65	20230824	184700	103724990	5380	5380	5380	5380	0
66	20230824	184600	103724990	5380	5380	5380	5380	0
67	20230824	184500	103724990	5380	5380	5380	5380	0
68	20230824	184400	103724990	5380	5380	5380	5380	0
69	20230824	184300	103724990	5380	5380	5380	5380	0
70	20230824	184200	103724990	5380	5380	5380	5380	0
71	20230824	184100	103724990	5380	5380	5380	5380	0
72	20230824	184000	103724990	5380	5380	5380	5380	0
73	20230824	183900	103724990	5380	5380	5380	5380	0
74	20230824	183800	103724990	5380	5380	5380	5380	0
75	20230824	183700	103724990	5380	5380	5380	5380	0
76	20230824	183600	103724990	5380	5380	5380	5380	0
77	20230824	183500	103724990	5380	5380	5380	5380	0
78	20230824	183400	103724990	5380	5380	5380	5380	0
79	20230824	183300	103724990	5380	5380	5380	5380	0
80	20230824	183200	103724990	5380	5380	5380	5380	0
81	20230824	183100	103724990	5380	5380	5380	5380	0
82	20230824	183000	103724990	5380	5380	5380	5380	0
83	20230824	182900	103724990	5380	5380	5380	5380	0
84	20230824	182800	103724990	5380	5380	5380	5380	0
85	20230824	182700	103724990	5380	5380	5380	5380	0
86	20230824	182600	103724990	5380	5380	5380	5380	0
87	20230824	182500	103724990	5380	5380	5380	5380	0
88	20230824	182400	103724990	5380	5380	5380	5380	0
89	20230824	182300	103724990	5380	5380	5380	5380	0
90	20230824	182200	103724990	5380	5380	5380	5380	0
91	20230824	182100	103724990	5380	5380	5380	5380	0
92	20230824	182000	103724990	5380	5380	5380	5380	37
93	20230824	181900	103724990	5380	5380	5380	5380	0
94	20230824	181800	103724990	5380	5380	5380	5380	0
95	20230824	181700	103724990	5380	5380	5380	5380	0
96	20230824	181600	103724990	5380	5380	5380	5380	0
97	20230824	181500	103724990	5380	5380	5380	5380	0
98	20230824	181400	103724990	5380	5380	5380	5380	0
99	20230824	181300	103724990	5380	5380	5380	5380	0
100	20230824	181200	103724990	5380	5380	5380	5380	0
101	20230824	181100	103724990	5380	5380	5380	5380	0
102	20230824	181000	103724990	5380	5380	5380	5380	0
103	20230824	180900	103724990	5380	5380	5380	5380	0
104	20230824	180800	103724990	5380	5380	5380	5380	0
105	20230824	180700	103724990	5380	5380	5380	5380	0
106	20230824	180600	103724990	5380	5380	5380	5380	0
107	20230824	180500	103724990	5380	5380	5380	5380	0
108	20230824	180400	103724990	5380	5380	5380	5380	0
109	20230824	180300	103724990	5380	5380	5380	5380	0
110	20230824	180200	103724990	5380	5380	5380	5380	0
111	20230824	180100	103724990	5380	5380	5380	5380	0
112	20230824	180000	103724990	5380	5380	5380	5380	0
113	20230824	175900	103724990	5380	5380	5380	5380	0
114	20230824	175800	103724990	5380	5380	5380	5380	0
115	20230824	175700	103724990	5380	5380	5380	5380	0
116	20230824	175600	103724990	5380	5380	5380	5380	0
117	20230824	175500	103724990	5380	5380	5380	5380	0
118	20230824	175400	103724990	5380	5380	5380	5380	0
119	20230824	175300	103724990	5380	5380	5380	5380	0
120	20230824	175200	103724990	5380	5380	5380	5380	0
121	20230824	175100	103724990	5380	5380	5380	5380	0
122	20230824	175000	103724990	5380	5380	5380	5380	37
123	20230824	174900	103724990	5380	5380	5380	5380	0
124	20230824	174800	103724990	5380	5380	5380	5380	0
125	20230824	174700	103724990	5380	5380	5380	5380	0
126	20230824	174600	103724990	5380	5380	5380	5380	0
127	20230824	174500	103724990	5380	5380	5380	5380	0
128	20230824	174400	103724990	5380	5380	5380	5380	0
129	20230824	174300	103724990	5380	5380	5380	5380	0
130	20230824	174200	103724990	5380	5380	5380	5380	0
131	20230824	174100	103724990	5380	5380	5380	5380	0
132	20230824	174000	103724990	5380	5380	5380	5380	0
133	20230824	173900	103724990	5380	5380	5380	5380	0
134	20230824	173800	103724990	5380	5380	5380	5380	0
135	20230824	173700	103724990	5380	5380	5380	5380	0
136	20230824	173600	103724990	5380	5380	5380	5380	0
137	20230824	173500	103724990	5380	5380	5380	5380	0
138	20230824	173400	103724990	5380	5380	5380	5380	0
139	20230824	173300	103724990	5380	5380	5380	5380	0
140	20230824	173200	103724990	5380	5380	5380	5380	0
141	20230824	173100	103724990	5380	5380	5380	5380	0
142	20230824	173000	103724990	5380	5380	5380	5380	0
143	20230824	172900	103724990	5380	5380	5380	5380	0
144	20230824	172800	103724990	5380	5380	5380	5380	0
145	20230824	172700	103724990	5380	5380	5380	5380	0
146	20230824	172600	103724990	5380	5380	5380	5380	0
147	20230824	172500	103724990	5380	5380	5380	5380	0
148	20230824	172400	103724990	5380	5380	5380	5380	0
149	20230824	172300	103724990	5380	5380	5380	5380	0
150	20230824	172200	103724990	5380	5380	5380	5380	0
151	20230824	172100	103724990	5380	5380	5380	5380	0
152	20230824	172000	103724990	5380	5380	5380	5380	37
153	20230824	171900	103724990	5380	5380	5380	5380	0
154	20230824	171800	103724990	5380	5380	5380	5380	0
155	20230824	171700	103724990	5380	5380	5380	5380	0
156	20230824	171600	103724990	5380	5380	5380	5380	0
157	20230824	171500	103724990	5380	5380	5380	5380	0
158	20230824	171400	103724990	5380	5380	5380	5380	0
159	20230824	171300	103724990	5380	5380	5380	5380	0
160	20230824	171200	103724990	5380	5380	5380	5380	0
161	20230824	171100	103724990	5380	5380	5380	5380	0
162	20230824	171000	103724990	5380	5380	5380	5380	0
163	20230824	170900	103724990	5380	5380	5380	5380	0
164	20230824	170800	103724990	5380	5380	5380	5380	0
165	20230824	170700	103724990	5380	5380	5380	5380	0
166	20230824	170600	103724990	5380	5380	5380	5380	0
167	20230824	170500	103724990	5380	5380	5380	5380	0
168	20230824	170400	103724990	5380	5380	5380	5380	0
169	20230824	170300	103724990	5380	5380	5380	5380	0
170	20230824	170200	103724990	5380	5380	5380	5380	0
171	20230824	170100	103724990	5380	5380	5380	5380	0
172	20230824	170000	103724990	5380	5380	5380	5380	0
173	20230824	165900	103724990	5380	5380	5380	5380	0
174	20230824	165800	103724990	5380	5380	5380	5380	0
175	20230824	165700	103724990	5380	5380	5380	5380	0
176	20230824	165600	103724990	5380	5380	5380	5380	0
177	20230824	165500	103724990	5380	5380	5380	5380	0
178	20230824	165400	103724990	5380	5380	5380	5380	0
179	20230824	165300	103724990	5380	5380	5380	5380	0
180	20230824	165200	103724990	5380	5380	5380	5380	0
181	20230824	165100	103724990	5380	5380	5380	5380	0
182	20230824	165000	103724990	5380	5380	5380	5380	37
183	20230824	164900	103724990	5380	5380	5380	5380	0
184	20230824	164800	103724990	5380	5380	5380	5380	0
185	20230824	164700	103724990	5380	5380	5380	5380	0
186	20230824	164600	103724990	5380	5380	5380	5380	0
187	20230824	164500	103724990	5380	5380	5380	5380	0
188	20230824	164400	103724990	5380	5380	5380	5380	0
189	20230824	164300	103724990	5380	5380	5380	5380	0
190	20230824	164200	103724990	5380	5380	5380	5380	0
191	20230824	164100	103724990	5380	5380	5380	5380	0
192	20230824	164000	103724990	5380	5380	5380	5380	0
193	20230824	163900	103724990	5380	5380	5380	5380	0
194	20230824	163800	103724990	5380	5380	5380	5380	0
195	20230824	163700	103724990	5380	5380	5380	5380	0
196	20230824	163600	103724990	5380	5380	5380	5380	0
197	20230824	163500	103724990	5380	5380	5380	5380	0
198	20230824	163400	103724990	5380	5380	5380	5380	0
199	20230824	163300	103724990	5380	5380	5380	5380	0
200	20230824	163200	103724990	5380	5380	5380	5380	0
201	20230824	163100	103724990	5380	5380	5380	5380	0
202	20230824	163000	103724990	5380	5380	5380	5380	0
203	20230824	162900	103724990	5380	5380	5380	5380	0
204	20230824	162800	103724990	5380	5380	5380	5380	0
205	20230824	162700	103724990	5380	5380	5380	5380	0
206	20230824	162600	103724990	5380	5380	5380	5380	0
207	20230824	162500	103724990	5380	5380	5380	5380	0
208	20230824	162400	103724990	5380	5380	5380	5380	0
209	20230824	162300	103724990	5380	5380	5380	5380	0
210	20230824	162200	103724990	5380	5380	5380	5380	0
211	20230824	162100	103724990	5380	5380	5380	5380	0
212	20230824	162000	103724990	5380	5380	5380	5380	37
213	20230824	161900	103724990	5380	5380	5380	5380	0
214	20230824	161800	103724990	5380	5380	5380	5380	0
215	20230824	161700	103724990	5380	5380	5380	5380	0
216	20230824	161600	103724990	5380	5380	5380	5380	0
217	20230824	161500	103724990	5380	5380	5380	5380	0
218	20230824	161400	103724990	5380	5380	5380	5380	0
219	20230824	161300	103724990	5380	5380	5380	5380	0
220	20230824	161200	103724990	5380	5380	5380	5380	0
221	20230824	161100	103724990	5380	5380	5380	5380	0
222	20230824	161000	103724990	5380	5380	5380	5380	0
223	20230824	160900	103724990	5380	5380	5380	5380	0
224	20230824	160800	103724990	5380	5380	5380	5380	0
225	20230824	160700	103724990	5380	5380	5380	5380	0
226	20230824	160600	103724990	5380	5380	5380	5380	0
227	20230824	160500	103724990	5380	5380	5380	5380	0
228	20230824	160400	103724990	5380	5380	5380	5380	0
229	20230824	160300	103724990	5380	5380	5380	5380	0
230	20230824	160200	103724990	5380	5380	5380	5380	0
231	20230824	160100	103724990	5380	5380	5380	5380	0
232	20230824	160000	103724990	5380	5380	5380	5380	0
233	20230824	155900	103724990	5380	5380	5380	5380	0
234	20230824	155800	103724990	5380	5380	5380	5380	0
235	20230824	155700	103724990	5380	5380	5380	5380	0
236	20230824	155600	103724990	5380	5380	5380	5380	0
237	20230824	155500	103724990	5380	5380	5380	5380	0
238	20230824	155400	103724990	5380	5380	5380	5380	0
239	20230824	155300	103724990	5380	5380	5380	5380	0
240	20230824	155200	103724990	5380	5380	5380	5380	0
241	20230824	155100	103724990	5380	5380	5380	5380	0
242	20230824	155000	103724990	5380	5380	5380	5380	37
243	20230824	154900	103724990	5380	5380	5380	5380	0
244	20230824	154800	103724990	5380	5380	5380	5380	0
245	20230824	154700	103724990	5380	5380	5380	5380	0
246	20230824	154600	103724990	5380	5380	5380	5380	0
247	20230824	154500	103724990	5380	5380	5380	5380	0
248	20230824	154400	103724990	5380	5380	5380	5380	0
249	20230824	154300	103724990	5380	5380	5380	5380	0
250	20230824	154200	103724990	5380	5380	5380	5380	0
251	20230824	154100	103724990	5380	5380	5380	5380	0
252	20230824	154000	103724990	5380	5380	5380	5380	0
253	20230824	153900	103724990	5380	5380	5380	5380	0
254	20230824	153800	103724990	5380	5380	5380	5380	0
255	20230824	153700	103724990	5380	5380	5380	5380	0
256	20230824	153600	103724990	5380	5380	5380	5380	0
257	20230824	153500	103724990	5380	5380	5380	5380	0
258	20230824	153400	103724990	5380	5380	5380	5380	0
259	20230824	153300	103724990	5380	5380	5380	5380	0
260	20230824	153200	103724990	5380	5380	5380	5380	0
261	20230824	153100	103724990	5380	5380	5380	5380	0
262	20230824	153000	103724990	5380	5380	5380	5380	37
263	20230824	152900	103525930	5400	5400	5400	5400	0
264	20230824	152800	103525930	5400	5400	5400	5400	0
265	20230824	152700	103525930	5400	5400	5400	5400	0
266	20230824	152600	103525930	5400	5400	5400	5400	0
267	20230824	152500	103525930	5400	5400	5400	5400	0
268	20230824	152400	103525930	5400	5400	5400	5400	0
269	20230824	152300	103525930	5400	5400	5400	5400	0
270	20230824	152200	103525930	5400	5400	5400	5400	0
271	20230824	152100	103525930	5400	5400	5400	5400	0
272	20230824	152000	103525930	5400	5400	5400	5400	0
273	20230824	151900	103525930	5400	5400	5400	5400	0
274	20230824	151800	103525930	5400	5400	5400	5400	0
275	20230824	151700	103525930	5400	5400	5400	5400	854
276	20230824	151600	98914330	5410	5410	5410	5410	1
277	20230824	151500	98908920	5400	5400	5400	5400	0
278	20230824	151400	98908920	5400	5400	5400	5400	0
279	20230824	151300	98908920	5400	5400	5400	5400	0
280	20230824	151200	98908920	5400	5400	5400	5400	1713
281	20230824	151100	89658720	5410	5410	5410	5410	0
282	20230824	151000	89658720	5410	5410	5410	5410	0
283	20230824	150900	89658720	5410	5410	5410	5410	0
284	20230824	150800	89658720	5410	5400	5410	5400	1134
285	20230824	150700	83535110	5410	5410	5410	5410	0
286	20230824	150600	83535110	5410	5410	5410	5410	0
287	20230824	150500	83535110	5410	5410	5410	5400	1114
288	20230824	150400	77509370	5410	5410	5410	5410	0
289	20230824	150300	77509370	5410	5410	5410	5410	0
290	20230824	150200	77509370	5410	5410	5410	5400	951
291	20230824	150100	72373950	5400	5400	5400	5400	618
292	20230824	150000	69036750	5410	5410	5410	5410	0
293	20230824	145900	69036750	5410	5410	5410	5410	0
294	20230824	145800	69036750	5410	5410	5410	5410	1
295	20230824	145700	69031340	5400	5400	5400	5400	0
296	20230824	145600	69031340	5400	5400	5400	5400	0
297	20230824	145500	69031340	5400	5400	5400	5400	0
298	20230824	145400	69031340	5400	5400	5400	5400	0
299	20230824	145300	69031340	5400	5400	5400	5400	0
300	20230824	145200	69031340	5400	5400	5400	5400	0
301	20230824	145100	69031340	5400	5400	5400	5400	421
302	20230824	145000	66757940	5400	5400	5400	5400	0
303	20230824	144900	66757940	5400	5400	5400	5400	1
304	20230824	144800	66752540	5370	5380	5380	5370	401
305	20230824	144700	64597270	5380	5380	5380	5380	1434
306	20230824	144600	56882350	5400	5400	5400	5400	0
307	20230824	144500	56882350	5400	5400	5400	5400	0
308	20230824	144400	56882350	5400	5400	5400	5400	0
309	20230824	144300	56882350	5400	5400	5400	5400	0
310	20230824	144200	56882350	5400	5400	5400	5400	0
311	20230824	144100	56882350	5400	5400	5400	5400	0
312	20230824	144000	56882350	5400	5400	5400	5400	0
313	20230824	143900	56882350	5400	5400	5400	5400	0
314	20230824	143800	56882350	5400	5400	5400	5400	0
315	20230824	143700	56882350	5400	5400	5400	5400	0
316	20230824	143600	56882350	5400	5400	5400	5400	0
317	20230824	143500	56882350	5400	5400	5400	5400	0
318	20230824	143400	56882350	5400	5400	5400	5400	0
319	20230824	143300	56882350	5400	5400	5400	5400	0
320	20230824	143200	56882350	5400	5400	5400	5400	0
321	20230824	143100	56882350	5400	5400	5400	5400	0
322	20230824	143000	56882350	5400	5400	5400	5400	0
323	20230824	142900	56882350	5400	5400	5400	5400	0
324	20230824	142800	56882350	5400	5400	5400	5400	0
325	20230824	142700	56882350	5400	5380	5400	5380	11
326	20230824	142600	56823150	5380	5400	5400	5380	203
327	20230824	142500	55730310	5390	5390	5390	5390	0
328	20230824	142400	55730310	5390	5390	5390	5390	0
329	20230824	142300	55730310	5390	5390	5390	5390	186
330	20230824	142200	54727770	5400	5400	5400	5400	1
331	20230824	142100	54722370	5390	5390	5390	5390	9
332	20230824	142000	54673860	5400	5400	5400	5400	0
333	20230824	141900	54673860	5400	5400	5400	5400	1
334	20230824	141800	54668460	5380	5380	5380	5380	0
335	20230824	141700	54668460	5380	5380	5380	5380	500
336	20230824	141600	51978460	5400	5400	5400	5400	0
337	20230824	141500	51978460	5400	5400	5400	5400	0
338	20230824	141400	51978460	5400	5400	5400	5400	0
339	20230824	141300	51978460	5400	5400	5400	5400	0
340	20230824	141200	51978460	5400	5400	5400	5400	0
341	20230824	141100	51978460	5400	5400	5400	5400	0
342	20230824	141000	51978460	5400	5380	5400	5380	425
343	20230824	140900	49691940	5400	5400	5400	5400	0
344	20230824	140800	49691940	5400	5400	5400	5400	0
345	20230824	140700	49691940	5400	5400	5400	5400	0
346	20230824	140600	49691940	5400	5400	5400	5400	1473
347	20230824	140500	41737740	5400	5400	5400	5400	0
348	20230824	140400	41737740	5400	5400	5400	5400	0
349	20230824	140300	41737740	5400	5380	5400	5380	1030
350	20230824	140200	36179180	5390	5390	5390	5390	0
351	20230824	140100	36179180	5390	5390	5390	5390	0
352	20230824	140000	36179180	5390	5390	5390	5390	0
353	20230824	135900	36179180	5390	5390	5390	5390	1
354	20230824	135800	36173790	5380	5380	5380	5380	0
355	20230824	135700	36173790	5380	5380	5380	5380	10
356	20230824	135600	36119990	5370	5370	5370	5370	18
357	20230824	135500	36023330	5370	5350	5370	5350	667
358	20230824	135400	32441580	5360	5360	5360	5360	0
359	20230824	135300	32441580	5360	5360	5360	5360	0
360	20230824	135200	32441580	5360	5360	5360	5360	0
361	20230824	135100	32441580	5360	5360	5360	5360	0
362	20230824	135000	32441580	5360	5360	5360	5360	0
363	20230824	134900	32441580	5360	5360	5360	5360	0
364	20230824	134800	32441580	5360	5360	5360	5360	0
365	20230824	134700	32441580	5360	5360	5360	5360	0
366	20230824	134600	32441580	5360	5360	5360	5360	0
367	20230824	134500	32441580	5360	5360	5360	5360	0
368	20230824	134400	32441580	5360	5360	5360	5360	0
369	20230824	134300	32441580	5360	5360	5360	5360	0
370	20230824	134200	32441580	5360	5360	5360	5360	0
371	20230824	134100	32441580	5360	5360	5360	5360	0
372	20230824	134000	32441580	5360	5360	5360	5360	0
373	20230824	133900	32441580	5360	5360	5360	5360	0
374	20230824	133800	32441580	5360	5360	5360	5360	0
375	20230824	133700	32441580	5360	5360	5360	5360	0
376	20230824	133600	32441580	5360	5350	5360	5350	2
377	20230824	133500	32430870	5360	5360	5360	5360	0
378	20230824	133400	32430870	5360	5360	5360	5360	0
379	20230824	133300	32430870	5360	5360	5360	5360	0
380	20230824	133200	32430870	5360	5360	5360	5360	0
381	20230824	133100	32430870	5360	5360	5360	5360	0
382	20230824	133000	32430870	5360	5360	5360	5360	0
383	20230824	132900	32430870	5360	5360	5360	5360	0
384	20230824	132800	32430870	5360	5360	5360	5360	0
385	20230824	132700	32430870	5360	5350	5360	5310	65
386	20230824	132600	32085240	5360	5360	5360	5360	0
387	20230824	132500	32085240	5360	5360	5360	5360	0
388	20230824	132400	32085240	5360	5360	5360	5360	0
389	20230824	132300	32085240	5360	5360	5360	5360	0
390	20230824	132200	32085240	5360	5360	5360	5360	0
391	20230824	132100	32085240	5360	5350	5360	5350	930
392	20230824	132000	27100450	5360	5360	5360	5360	0
393	20230824	131900	27100450	5360	5360	5360	5360	0
394	20230824	131800	27100450	5360	5360	5360	5360	0
395	20230824	131700	27100450	5360	5360	5360	5360	0
396	20230824	131600	27100450	5360	5360	5360	5360	0
397	20230824	131500	27100450	5360	5360	5360	5360	0
398	20230824	131400	27100450	5360	5360	5360	5360	0
399	20230824	131300	27100450	5360	5360	5360	5360	0
400	20230824	131200	27100450	5360	5360	5360	5360	0
401	20230824	131100	27100450	5360	5360	5360	5360	0
402	20230824	131000	27100450	5360	5360	5360	5360	0
403	20230824	130900	27100450	5360	5350	5360	5350	18
404	20230824	130800	27003980	5360	5360	5360	5360	0
405	20230824	130700	27003980	5360	5360	5360	5360	0
406	20230824	130600	27003980	5360	5360	5360	5360	0
407	20230824	130500	27003980	5360	5360	5360	5360	0
408	20230824	130400	27003980	5360	5360	5360	5360	0
409	20230824	130300	27003980	5360	5360	5360	5360	1
410	20230824	130200	26998620	5320	5320	5320	5320	0
411	20230824	130100	26998620	5320	5320	5320	5320	0
412	20230824	130000	26998620	5320	5320	5320	5320	189
413	20230824	125900	25993140	5340	5340	5340	5340	0
414	20230824	125800	25993140	5340	5340	5340	5340	0
415	20230824	125700	25993140	5340	5340	5340	5340	0
416	20230824	125600	25993140	5340	5340	5340	5340	0
417	20230824	125500	25993140	5340	5340	5340	5340	0
418	20230824	125400	25993140	5340	5340	5340	5340	0
419	20230824	125300	25993140	5340	5340	5340	5340	0
420	20230824	125200	25993140	5340	5340	5340	5340	0
421	20230824	125100	25993140	5340	5340	5340	5340	0
422	20230824	125000	25993140	5340	5340	5340	5340	0
423	20230824	124900	25993140	5340	5340	5340	5340	0
424	20230824	124800	25993140	5340	5340	5340	5340	0
425	20230824	124700	25993140	5340	5340	5340	5340	0
426	20230824	124600	25993140	5340	5340	5340	5340	0
427	20230824	124500	25993140	5340	5340	5340	5340	0
428	20230824	124400	25993140	5340	5340	5340	5340	0
429	20230824	124300	25993140	5340	5340	5340	5340	0
430	20230824	124200	25993140	5340	5340	5340	5340	50
431	20230824	124100	25726140	5340	5340	5340	5340	0
432	20230824	124000	25726140	5340	5340	5340	5340	0
433	20230824	123900	25726140	5340	5340	5340	5340	0
434	20230824	123800	25726140	5340	5340	5340	5340	0
435	20230824	123700	25726140	5340	5340	5340	5340	0
436	20230824	123600	25726140	5340	5340	5340	5340	0
437	20230824	123500	25726140	5340	5340	5340	5340	0
438	20230824	123400	25726140	5340	5340	5340	5340	0
439	20230824	123300	25726140	5340	5340	5340	5340	0
440	20230824	123200	25726140	5340	5340	5340	5340	0
441	20230824	123100	25726140	5340	5340	5340	5340	0
442	20230824	123000	25726140	5340	5340	5340	5340	0
443	20230824	122900	25726140	5340	5340	5340	5340	0
444	20230824	122800	25726140	5340	5340	5340	5340	0
445	20230824	122700	25726140	5340	5340	5340	5340	0
446	20230824	122600	25726140	5340	5340	5340	5340	0
447	20230824	122500	25726140	5340	5340	5340	5340	0
448	20230824	122400	25726140	5340	5340	5340	5340	0
449	20230824	122300	25726140	5340	5340	5340	5340	0
450	20230824	122200	25726140	5340	5340	5340	5340	0
451	20230824	122100	25726140	5340	5340	5340	5340	0
452	20230824	122000	25726140	5340	5340	5340	5340	0
453	20230824	121900	25726140	5340	5340	5340	5340	0
454	20230824	121800	25726140	5340	5340	5340	5340	0
455	20230824	121700	25726140	5340	5340	5340	5340	0
456	20230824	121600	25726140	5340	5340	5340	5340	0
457	20230824	121500	25726140	5340	5340	5340	5340	0
458	20230824	121400	25726140	5340	5340	5340	5340	0
459	20230824	121300	25726140	5340	5340	5340	5340	0
460	20230824	121200	25726140	5340	5340	5340	5340	0
461	20230824	121100	25726140	5340	5340	5340	5340	0
462	20230824	121000	25726140	5340	5340	5340	5340	3
463	20230824	120900	25710120	5340	5340	5340	5340	0
464	20230824	120800	25710120	5340	5340	5340	5340	0
465	20230824	120700	25710120	5340	5340	5340	5340	0
466	20230824	120600	25710120	5340	5340	5340	5340	0
467	20230824	120500	25710120	5340	5340	5340	5340	0
468	20230824	120400	25710120	5340	5340	5340	5340	0
469	20230824	120300	25710120	5340	5340	5340	5340	0
470	20230824	120200	25710120	5340	5340	5340	5340	0
471	20230824	120100	25710120	5340	5340	5340	5340	0
472	20230824	120000	25710120	5340	5340	5340	5340	0
473	20230824	115900	25710120	5340	5340	5340	5340	19
474	20230824	115800	25608660	5340	5340	5340	5340	1
475	20230824	115700	25603320	5340	5340	5340	5340	10
476	20230824	115600	25549920	5340	5340	5340	5340	10
477	20230824	115500	25496520	5340	5340	5340	5340	0
478	20230824	115400	25496520	5340	5370	5370	5340	920
479	20230824	115300	20583630	5370	5370	5370	5370	0
480	20230824	115200	20583630	5370	5370	5370	5370	0
481	20230824	115100	20583630	5370	5370	5370	5370	0
482	20230824	115000	20583630	5370	5370	5370	5370	0
483	20230824	114900	20583630	5370	5370	5370	5370	0
484	20230824	114800	20583630	5370	5370	5370	5370	0
485	20230824	114700	20583630	5370	5370	5370	5370	0
486	20230824	114600	20583630	5370	5370	5370	5370	0
487	20230824	114500	20583630	5370	5370	5370	5370	0
488	20230824	114400	20583630	5370	5370	5370	5370	0
489	20230824	114300	20583630	5370	5370	5370	5370	0
490	20230824	114200	20583630	5370	5370	5370	5370	0
491	20230824	114100	20583630	5370	5370	5370	5370	0
492	20230824	114000	20583630	5370	5370	5370	5370	0
493	20230824	113900	20583630	5370	5370	5370	5370	0
494	20230824	113800	20583630	5370	5370	5370	5370	0
495	20230824	113700	20583630	5370	5370	5370	5370	0
496	20230824	113600	20583630	5370	5370	5370	5370	0
497	20230824	113500	20583630	5370	5370	5370	5370	0
498	20230824	113400	20583630	5370	5370	5370	5370	0
499	20230824	113300	20583630	5370	5370	5370	5370	0
500	20230824	113200	20583630	5370	5370	5370	5370	0
501	20230824	113100	20583630	5370	5370	5370	5370	0
502	20230824	113000	20583630	5370	5370	5370	5370	0
503	20230824	112900	20583630	5370	5370	5370	5370	0
504	20230824	112800	20583630	5370	5370	5370	5370	0
505	20230824	112700	20583630	5370	5370	5370	5370	0
506	20230824	112600	20583630	5370	5370	5370	5370	0
507	20230824	112500	20583630	5370	5370	5370	5370	0
508	20230824	112400	20583630	5370	5370	5370	5370	0
509	20230824	112300	20583630	5370	5370	5370	5370	0
510	20230824	112200	20583630	5370	5370	5370	5370	0
511	20230824	112100	20583630	5370	5370	5370	5370	0
512	20230824	112000	20583630	5370	5370	5370	5370	0
513	20230824	111900	20583630	5370	5370	5370	5370	0
514	20230824	111800	20583630	5370	5370	5370	5370	0
515	20230824	111700	20583630	5370	5370	5370	5370	1
516	20230824	111600	20578260	5350	5350	5350	5350	2300
517	20230824	111500	8273260	5390	5390	5390	5390	0
518	20230824	111400	8273260	5390	5390	5390	5390	0
519	20230824	111300	8273260	5390	5390	5390	5390	0
520	20230824	111200	8273260	5390	5390	5390	5390	0
521	20230824	111100	8273260	5390	5390	5390	5390	0
522	20230824	111000	8273260	5390	5390	5390	5390	2
523	20230824	110900	8262480	5350	5350	5350	5350	1
524	20230824	110800	8257130	5380	5380	5380	5380	0
525	20230824	110700	8257130	5380	5380	5380	5380	3
526	20230824	110600	8240990	5380	5380	5380	5380	0
527	20230824	110500	8240990	5380	5380	5380	5380	490
528	20230824	110400	5604790	5380	5380	5380	5380	0
529	20230824	110300	5604790	5380	5380	5380	5380	0
530	20230824	110200	5604790	5380	5380	5380	5380	0
531	20230824	110100	5604790	5380	5380	5380	5380	0
532	20230824	110000	5604790	5380	5380	5380	5380	0
533	20230824	105900	5604790	5380	5380	5380	5380	0
534	20230824	105800	5604790	5380	5380	5380	5380	0
535	20230824	105700	5604790	5380	5380	5380	5380	0
536	20230824	105600	5604790	5380	5380	5380	5380	0
537	20230824	105500	5604790	5380	5380	5380	5380	0
538	20230824	105400	5604790	5380	5380	5380	5380	0
539	20230824	105300	5604790	5380	5380	5380	5380	0
540	20230824	105200	5604790	5380	5380	5380	5380	0
541	20230824	105100	5604790	5380	5380	5380	5380	0
542	20230824	105000	5604790	5380	5380	5380	5380	2
543	20230824	104900	5594030	5350	5350	5350	5350	1
544	20230824	104800	5588680	5380	5380	5380	5380	0
545	20230824	104700	5588680	5380	5380	5380	5380	0
546	20230824	104600	5588680	5380	5380	5380	5380	10
547	20230824	104500	5534880	5380	5380	5380	5380	0
548	20230824	104400	5534880	5380	5380	5380	5380	0
549	20230824	104300	5534880	5380	5380	5380	5380	0
550	20230824	104200	5534880	5380	5380	5380	5380	0
551	20230824	104100	5534880	5380	5380	5380	5380	0
552	20230824	104000	5534880	5380	5380	5380	5380	23
553	20230824	103900	5411140	5380	5380	5380	5380	0
554	20230824	103800	5411140	5380	5380	5380	5380	0
555	20230824	103700	5411140	5380	5380	5380	5380	0
556	20230824	103600	5411140	5380	5380	5380	5380	0
557	20230824	103500	5411140	5380	5380	5380	5380	0
558	20230824	103400	5411140	5380	5380	5380	5380	0
559	20230824	103300	5411140	5380	5380	5380	5380	0
560	20230824	103200	5411140	5380	5380	5380	5380	0
561	20230824	103100	5411140	5380	5380	5380	5380	0
562	20230824	103000	5411140	5380	5380	5380	5380	0
563	20230824	102900	5411140	5380	5380	5380	5380	49
564	20230824	102800	5147520	5380	5380	5380	5380	0
565	20230824	102700	5147520	5380	5380	5380	5380	21
566	20230824	102600	5034540	5380	5380	5380	5380	0
567	20230824	102500	5034540	5380	5380	5380	5380	0
568	20230824	102400	5034540	5380	5380	5380	5380	0
569	20230824	102300	5034540	5380	5380	5380	5380	0
570	20230824	102200	5034540	5380	5380	5380	5380	0
571	20230824	102100	5034540	5380	5380	5380	5380	0
572	20230824	102000	5034540	5380	5380	5380	5380	0
573	20230824	101900	5034540	5380	5380	5380	5380	0
574	20230824	101800	5034540	5380	5380	5380	5380	0
575	20230824	101700	5034540	5380	5380	5380	5380	0
576	20230824	101600	5034540	5380	5380	5380	5380	0
577	20230824	101500	5034540	5380	5380	5380	5380	0
578	20230824	101400	5034540	5380	5380	5380	5380	0
579	20230824	101300	5034540	5380	5380	5380	5380	0
580	20230824	101200	5034540	5380	5380	5380	5380	0
581	20230824	101100	5034540	5380	5380	5380	5380	0
582	20230824	101000	5034540	5380	5380	5380	5380	0
583	20230824	100900	5034540	5380	5380	5380	5380	0
584	20230824	100800	5034540	5380	5380	5380	5380	0
585	20230824	100700	5034540	5380	5380	5380	5380	0
586	20230824	100600	5034540	5380	5380	5380	5380	0
587	20230824	100500	5034540	5380	5380	5380	5380	9
588	20230824	100400	4986120	5390	5390	5390	5390	0
589	20230824	100300	4986120	5390	5390	5390	5390	0
590	20230824	100200	4986120	5390	5390	5390	5390	0
591	20230824	100100	4986120	5390	5390	5390	5390	0
592	20230824	100000	4986120	5390	5390	5390	5390	0
593	20230824	095900	4986120	5390	5390	5390	5390	0
594	20230824	095800	4986120	5390	5390	5390	5390	0
595	20230824	095700	4986120	5390	5390	5390	5390	0
596	20230824	095600	4986120	5390	5390	5390	5390	0
597	20230824	095500	4986120	5390	5390	5390	5390	0
598	20230824	095400	4986120	5390	5390	5390	5390	0
599	20230824	095300	4986120	5390	5390	5390	5390	0
600	20230824	095200	4986120	5390	5390	5390	5390	0
601	20230824	095100	4986120	5390	5370	5390	5370	33
602	20230824	095000	4808870	5400	5400	5400	5400	0
603	20230824	094900	4808870	5400	5400	5400	5400	0
604	20230824	094800	4808870	5400	5400	5400	5400	0
605	20230824	094700	4808870	5400	5400	5400	5400	0
606	20230824	094600	4808870	5400	5400	5400	5400	0
607	20230824	094500	4808870	5400	5400	5400	5400	12
608	20230824	094400	4744070	5380	5380	5380	5380	0
609	20230824	094300	4744070	5380	5370	5380	5370	356
610	20230824	094200	2831480	5370	5370	5370	5370	0
611	20230824	094100	2831480	5370	5370	5370	5370	0
612	20230824	094000	2831480	5370	5370	5370	5370	0
613	20230824	093900	2831480	5370	5370	5370	5370	0
614	20230824	093800	2831480	5370	5370	5370	5370	0
615	20230824	093700	2831480	5370	5370	5370	5370	0
616	20230824	093600	2831480	5370	5370	5370	5370	0
617	20230824	093500	2831480	5370	5370	5370	5370	1
618	20230824	093400	2826110	5370	5370	5370	5370	6
619	20230824	093300	2793890	5370	5370	5370	5370	0
620	20230824	093200	2793890	5370	5370	5370	5370	1
621	20230824	093100	2788520	5370	5370	5370	5370	0
622	20230824	093000	2788520	5370	5370	5370	5370	0
623	20230824	092900	2788520	5370	5370	5370	5370	0
624	20230824	092800	2788520	5370	5370	5370	5370	0
625	20230824	092700	2788520	5370	5370	5370	5370	50
626	20230824	092600	2520020	5370	5370	5370	5370	0
627	20230824	092500	2520020	5370	5370	5370	5370	0
628	20230824	092400	2520020	5370	5370	5370	5370	0
629	20230824	092300	2520020	5370	5370	5370	5370	1
630	20230824	092200	2514650	5320	5320	5320	5320	0
631	20230824	092100	2514650	5320	5350	5350	5320	52
632	20230824	092000	2237140	5360	5360	5360	5360	2
633	20230824	091900	2226420	5370	5370	5370	5370	0
634	20230824	091800	2226420	5370	5370	5370	5370	0
635	20230824	091700	2226420	5370	5370	5370	5370	0
636	20230824	091600	2226420	5370	5370	5370	5370	0
637	20230824	091500	2226420	5370	5370	5370	5370	0
638	20230824	091400	2226420	5370	5370	5370	5370	1
639	20230824	091300	2221050	5370	5370	5370	5370	0
640	20230824	091200	2221050	5370	5370	5370	5370	0
641	20230824	091100	2221050	5370	5370	5370	5370	0
642	20230824	091000	2221050	5370	5370	5370	5370	0
643	20230824	090900	2221050	5370	5370	5370	5370	0
644	20230824	090800	2221050	5370	5350	5370	5350	134
645	20230824	090700	1504130	5360	5360	5360	5360	201
646	20230824	090600	426770	5380	5380	5380	5380	1
647	20230824	090500	421390	5360	5360	5360	5360	4
648	20230824	090400	399950	5360	5360	5360	5310	4
649	20230824	090300	378560	5360	5360	5360	5360	0
650	20230824	090200	378560	5360	5360	5360	5360	0
651	20230824	090100	378560	5360	5360	5360	5360	0
652	20230824	090000	378560	5360	5360	5360	5310	71