KissMeData/069510/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	193000	133902530	8670	8670	8670	8670	47
3	20230823	192900	133902530	8670	8670	8670	8670	0
4	20230823	192800	133902530	8670	8670	8670	8670	0
5	20230823	192700	133902530	8670	8670	8670	8670	0
6	20230823	192600	133902530	8670	8670	8670	8670	0
7	20230823	192500	133902530	8670	8670	8670	8670	0
8	20230823	192400	133902530	8670	8670	8670	8670	0
9	20230823	192300	133902530	8670	8670	8670	8670	0
10	20230823	192200	133902530	8670	8670	8670	8670	0
11	20230823	192100	133902530	8670	8670	8670	8670	0
12	20230823	192000	133902530	8670	8670	8670	8670	0
13	20230823	191900	133902530	8670	8670	8670	8670	0
14	20230823	191800	133902530	8670	8670	8670	8670	0
15	20230823	191700	133902530	8670	8670	8670	8670	0
16	20230823	191600	133902530	8670	8670	8670	8670	0
17	20230823	191500	133902530	8670	8670	8670	8670	0
18	20230823	191400	133902530	8670	8670	8670	8670	0
19	20230823	191300	133902530	8670	8670	8670	8670	0
20	20230823	191200	133902530	8670	8670	8670	8670	0
21	20230823	191100	133902530	8670	8670	8670	8670	0
22	20230823	191000	133902530	8670	8670	8670	8670	0
23	20230823	190900	133902530	8670	8670	8670	8670	0
24	20230823	190800	133902530	8670	8670	8670	8670	0
25	20230823	190700	133902530	8670	8670	8670	8670	0
26	20230823	190600	133902530	8670	8670	8670	8670	0
27	20230823	190500	133902530	8670	8670	8670	8670	0
28	20230823	190400	133902530	8670	8670	8670	8670	0
29	20230823	190300	133902530	8670	8670	8670	8670	0
30	20230823	190200	133902530	8670	8670	8670	8670	0
31	20230823	190100	133902530	8670	8670	8670	8670	0
32	20230823	190000	133902530	8670	8670	8670	8670	47
33	20230823	185900	133902530	8670	8670	8670	8670	0
34	20230823	185800	133902530	8670	8670	8670	8670	0
35	20230823	185700	133902530	8670	8670	8670	8670	0
36	20230823	185600	133902530	8670	8670	8670	8670	0
37	20230823	185500	133902530	8670	8670	8670	8670	0
38	20230823	185400	133902530	8670	8670	8670	8670	0
39	20230823	185300	133902530	8670	8670	8670	8670	0
40	20230823	185200	133902530	8670	8670	8670	8670	0
41	20230823	185100	133902530	8670	8670	8670	8670	0
42	20230823	185000	133902530	8670	8670	8670	8670	0
43	20230823	184900	133902530	8670	8670	8670	8670	0
44	20230823	184800	133902530	8670	8670	8670	8670	0
45	20230823	184700	133902530	8670	8670	8670	8670	0
46	20230823	184600	133902530	8670	8670	8670	8670	0
47	20230823	184500	133902530	8670	8670	8670	8670	0
48	20230823	184400	133902530	8670	8670	8670	8670	0
49	20230823	184300	133902530	8670	8670	8670	8670	0
50	20230823	184200	133902530	8670	8670	8670	8670	0
51	20230823	184100	133902530	8670	8670	8670	8670	0
52	20230823	184000	133902530	8670	8670	8670	8670	0
53	20230823	183900	133902530	8670	8670	8670	8670	0
54	20230823	183800	133902530	8670	8670	8670	8670	0
55	20230823	183700	133902530	8670	8670	8670	8670	0
56	20230823	183600	133902530	8670	8670	8670	8670	0
57	20230823	183500	133902530	8670	8670	8670	8670	0
58	20230823	183400	133902530	8670	8670	8670	8670	0
59	20230823	183300	133902530	8670	8670	8670	8670	0
60	20230823	183200	133902530	8670	8670	8670	8670	0
61	20230823	183100	133902530	8670	8670	8670	8670	0
62	20230823	183000	133902530	8670	8670	8670	8670	47
63	20230823	182900	133902530	8670	8670	8670	8670	0
64	20230823	182800	133902530	8670	8670	8670	8670	0
65	20230823	182700	133902530	8670	8670	8670	8670	0
66	20230823	182600	133902530	8670	8670	8670	8670	0
67	20230823	182500	133902530	8670	8670	8670	8670	0
68	20230823	182400	133902530	8670	8670	8670	8670	0
69	20230823	182300	133902530	8670	8670	8670	8670	0
70	20230823	182200	133902530	8670	8670	8670	8670	0
71	20230823	182100	133902530	8670	8670	8670	8670	0
72	20230823	182000	133902530	8670	8670	8670	8670	0
73	20230823	181900	133902530	8670	8670	8670	8670	0
74	20230823	181800	133902530	8670	8670	8670	8670	0
75	20230823	181700	133902530	8670	8670	8670	8670	0
76	20230823	181600	133902530	8670	8670	8670	8670	0
77	20230823	181500	133902530	8670	8670	8670	8670	0
78	20230823	181400	133902530	8670	8670	8670	8670	0
79	20230823	181300	133902530	8670	8670	8670	8670	0
80	20230823	181200	133902530	8670	8670	8670	8670	0
81	20230823	181100	133902530	8670	8670	8670	8670	0
82	20230823	181000	133902530	8670	8670	8670	8670	0
83	20230823	180900	133902530	8670	8670	8670	8670	0
84	20230823	180800	133902530	8670	8670	8670	8670	0
85	20230823	180700	133902530	8670	8670	8670	8670	0
86	20230823	180600	133902530	8670	8670	8670	8670	0
87	20230823	180500	133902530	8670	8670	8670	8670	0
88	20230823	180400	133902530	8670	8670	8670	8670	0
89	20230823	180300	133902530	8670	8670	8670	8670	0
90	20230823	180200	133902530	8670	8670	8670	8670	0
91	20230823	180100	133902530	8670	8670	8670	8670	0
92	20230823	180000	133902530	8670	8670	8670	8670	47
93	20230823	175900	133902530	8670	8670	8670	8670	0
94	20230823	175800	133902530	8670	8670	8670	8670	0
95	20230823	175700	133902530	8670	8670	8670	8670	0
96	20230823	175600	133902530	8670	8670	8670	8670	0
97	20230823	175500	133902530	8670	8670	8670	8670	0
98	20230823	175400	133902530	8670	8670	8670	8670	0
99	20230823	175300	133902530	8670	8670	8670	8670	0
100	20230823	175200	133902530	8670	8670	8670	8670	0
101	20230823	175100	133902530	8670	8670	8670	8670	0
102	20230823	175000	133902530	8670	8670	8670	8670	0
103	20230823	174900	133902530	8670	8670	8670	8670	0
104	20230823	174800	133902530	8670	8670	8670	8670	0
105	20230823	174700	133902530	8670	8670	8670	8670	0
106	20230823	174600	133902530	8670	8670	8670	8670	0
107	20230823	174500	133902530	8670	8670	8670	8670	0
108	20230823	174400	133902530	8670	8670	8670	8670	0
109	20230823	174300	133902530	8670	8670	8670	8670	0
110	20230823	174200	133902530	8670	8670	8670	8670	0
111	20230823	174100	133902530	8670	8670	8670	8670	0
112	20230823	174000	133902530	8670	8670	8670	8670	0
113	20230823	173900	133902530	8670	8670	8670	8670	0
114	20230823	173800	133902530	8670	8670	8670	8670	0
115	20230823	173700	133902530	8670	8670	8670	8670	0
116	20230823	173600	133902530	8670	8670	8670	8670	0
117	20230823	173500	133902530	8670	8670	8670	8670	0
118	20230823	173400	133902530	8670	8670	8670	8670	0
119	20230823	173300	133902530	8670	8670	8670	8670	0
120	20230823	173200	133902530	8670	8670	8670	8670	0
121	20230823	173100	133902530	8670	8670	8670	8670	0
122	20230823	173000	133902530	8670	8670	8670	8670	47
123	20230823	172900	133902530	8670	8670	8670	8670	0
124	20230823	172800	133902530	8670	8670	8670	8670	0
125	20230823	172700	133902530	8670	8670	8670	8670	0
126	20230823	172600	133902530	8670	8670	8670	8670	0
127	20230823	172500	133902530	8670	8670	8670	8670	0
128	20230823	172400	133902530	8670	8670	8670	8670	0
129	20230823	172300	133902530	8670	8670	8670	8670	0
130	20230823	172200	133902530	8670	8670	8670	8670	0
131	20230823	172100	133902530	8670	8670	8670	8670	0
132	20230823	172000	133902530	8670	8670	8670	8670	0
133	20230823	171900	133902530	8670	8670	8670	8670	0
134	20230823	171800	133902530	8670	8670	8670	8670	0
135	20230823	171700	133902530	8670	8670	8670	8670	0
136	20230823	171600	133902530	8670	8670	8670	8670	0
137	20230823	171500	133902530	8670	8670	8670	8670	0
138	20230823	171400	133902530	8670	8670	8670	8670	0
139	20230823	171300	133902530	8670	8670	8670	8670	0
140	20230823	171200	133902530	8670	8670	8670	8670	0
141	20230823	171100	133902530	8670	8670	8670	8670	0
142	20230823	171000	133902530	8670	8670	8670	8670	0
143	20230823	170900	133902530	8670	8670	8670	8670	0
144	20230823	170800	133902530	8670	8670	8670	8670	0
145	20230823	170700	133902530	8670	8670	8670	8670	0
146	20230823	170600	133902530	8670	8670	8670	8670	0
147	20230823	170500	133902530	8670	8670	8670	8670	0
148	20230823	170400	133902530	8670	8670	8670	8670	0
149	20230823	170300	133902530	8670	8670	8670	8670	0
150	20230823	170200	133902530	8670	8670	8670	8670	0
151	20230823	170100	133902530	8670	8670	8670	8670	0
152	20230823	170000	133902530	8670	8670	8670	8670	47
153	20230823	165900	133902530	8670	8670	8670	8670	0
154	20230823	165800	133902530	8670	8670	8670	8670	0
155	20230823	165700	133902530	8670	8670	8670	8670	0
156	20230823	165600	133902530	8670	8670	8670	8670	0
157	20230823	165500	133902530	8670	8670	8670	8670	0
158	20230823	165400	133902530	8670	8670	8670	8670	0
159	20230823	165300	133902530	8670	8670	8670	8670	0
160	20230823	165200	133902530	8670	8670	8670	8670	0
161	20230823	165100	133902530	8670	8670	8670	8670	0
162	20230823	165000	133902530	8670	8670	8670	8670	0
163	20230823	164900	133902530	8670	8670	8670	8670	0
164	20230823	164800	133902530	8670	8670	8670	8670	0
165	20230823	164700	133902530	8670	8670	8670	8670	0
166	20230823	164600	133902530	8670	8670	8670	8670	0
167	20230823	164500	133902530	8670	8670	8670	8670	0
168	20230823	164400	133902530	8670	8670	8670	8670	0
169	20230823	164300	133902530	8670	8670	8670	8670	0
170	20230823	164200	133902530	8670	8670	8670	8670	0
171	20230823	164100	133902530	8670	8670	8670	8670	0
172	20230823	164000	133902530	8670	8670	8670	8670	0
173	20230823	163900	133902530	8670	8670	8670	8670	0
174	20230823	163800	133902530	8670	8670	8670	8670	0
175	20230823	163700	133902530	8670	8670	8670	8670	0
176	20230823	163600	133902530	8670	8670	8670	8670	0
177	20230823	163500	133902530	8670	8670	8670	8670	0
178	20230823	163400	133902530	8670	8670	8670	8670	0
179	20230823	163300	133902530	8670	8670	8670	8670	0
180	20230823	163200	133902530	8670	8670	8670	8670	0
181	20230823	163100	133902530	8670	8670	8670	8670	0
182	20230823	163000	133902530	8670	8670	8670	8670	47
183	20230823	162900	133902530	8670	8670	8670	8670	0
184	20230823	162800	133902530	8670	8670	8670	8670	0
185	20230823	162700	133902530	8670	8670	8670	8670	0
186	20230823	162600	133902530	8670	8670	8670	8670	0
187	20230823	162500	133902530	8670	8670	8670	8670	0
188	20230823	162400	133902530	8670	8670	8670	8670	0
189	20230823	162300	133902530	8670	8670	8670	8670	0
190	20230823	162200	133902530	8670	8670	8670	8670	0
191	20230823	162100	133902530	8670	8670	8670	8670	0
192	20230823	162000	133902530	8670	8670	8670	8670	0
193	20230823	161900	133902530	8670	8670	8670	8670	0
194	20230823	161800	133902530	8670	8670	8670	8670	0
195	20230823	161700	133902530	8670	8670	8670	8670	0
196	20230823	161600	133902530	8670	8670	8670	8670	0
197	20230823	161500	133902530	8670	8670	8670	8670	0
198	20230823	161400	133902530	8670	8670	8670	8670	0
199	20230823	161300	133902530	8670	8670	8670	8670	0
200	20230823	161200	133902530	8670	8670	8670	8670	0
201	20230823	161100	133902530	8670	8670	8670	8670	0
202	20230823	161000	133902530	8670	8670	8670	8670	0
203	20230823	160900	133902530	8670	8670	8670	8670	0
204	20230823	160800	133902530	8670	8670	8670	8670	0
205	20230823	160700	133902530	8670	8670	8670	8670	0
206	20230823	160600	133902530	8670	8670	8670	8670	0
207	20230823	160500	133902530	8670	8670	8670	8670	0
208	20230823	160400	133902530	8670	8670	8670	8670	0
209	20230823	160300	133902530	8670	8670	8670	8670	0
210	20230823	160200	133902530	8670	8670	8670	8670	0
211	20230823	160100	133902530	8670	8670	8670	8670	0
212	20230823	160000	133902530	8670	8670	8670	8670	47
213	20230823	155900	133902530	8670	8670	8670	8670	0
214	20230823	155800	133902530	8670	8670	8670	8670	0
215	20230823	155700	133902530	8670	8670	8670	8670	0
216	20230823	155600	133902530	8670	8670	8670	8670	0
217	20230823	155500	133902530	8670	8670	8670	8670	0
218	20230823	155400	133902530	8670	8670	8670	8670	0
219	20230823	155300	133902530	8670	8670	8670	8670	0
220	20230823	155200	133902530	8670	8670	8670	8670	0
221	20230823	155100	133902530	8670	8670	8670	8670	0
222	20230823	155000	133902530	8670	8670	8670	8670	0
223	20230823	154900	133902530	8670	8670	8670	8670	0
224	20230823	154800	133902530	8670	8670	8670	8670	0
225	20230823	154700	133902530	8670	8670	8670	8670	0
226	20230823	154600	133902530	8670	8670	8670	8670	0
227	20230823	154500	133902530	8670	8670	8670	8670	0
228	20230823	154400	133902530	8670	8670	8670	8670	0
229	20230823	154300	133902530	8670	8670	8670	8670	0
230	20230823	154200	133902530	8670	8670	8670	8670	0
231	20230823	154100	133902530	8670	8670	8670	8670	0
232	20230823	154000	133902530	8670	8670	8670	8670	0
233	20230823	153900	133902530	8670	8670	8670	8670	0
234	20230823	153800	133902530	8670	8670	8670	8670	0
235	20230823	153700	133902530	8670	8670	8670	8670	0
236	20230823	153600	133902530	8670	8670	8670	8670	0
237	20230823	153500	133902530	8670	8670	8670	8670	0
238	20230823	153400	133902530	8670	8670	8670	8670	0
239	20230823	153300	133902530	8670	8670	8670	8670	0
240	20230823	153200	133902530	8670	8670	8670	8670	0
241	20230823	153100	133902530	8670	8670	8670	8670	0
242	20230823	153000	133902530	8670	8670	8670	8670	94
243	20230823	152900	133495040	8660	8660	8660	8660	0
244	20230823	152800	133495040	8660	8660	8660	8660	0
245	20230823	152700	133495040	8660	8660	8660	8660	0
246	20230823	152600	133495040	8660	8660	8660	8660	0
247	20230823	152500	133495040	8660	8660	8660	8660	0
248	20230823	152400	133495040	8660	8660	8660	8660	0
249	20230823	152300	133495040	8660	8660	8660	8660	0
250	20230823	152200	133495040	8660	8660	8660	8660	0
251	20230823	152100	133495040	8660	8660	8660	8660	0
252	20230823	152000	133495040	8660	8660	8660	8660	0
253	20230823	151900	133495040	8660	8660	8660	8660	39
254	20230823	151800	133157300	8660	8660	8660	8660	3
255	20230823	151700	133131320	8670	8670	8670	8670	1000
256	20230823	151600	124461320	8660	8660	8660	8660	0
257	20230823	151500	124461320	8660	8660	8660	8660	0
258	20230823	151400	124461320	8660	8660	8660	8660	1
259	20230823	151300	124452660	8660	8660	8660	8660	1
260	20230823	151200	124444000	8660	8660	8660	8660	31
261	20230823	151100	124175540	8680	8680	8680	8680	11
262	20230823	151000	124080060	8660	8660	8660	8660	0
263	20230823	150900	124080060	8660	8660	8660	8660	0
264	20230823	150800	124080060	8660	8660	8660	8660	0
265	20230823	150700	124080060	8660	8660	8660	8660	0
266	20230823	150600	124080060	8660	8660	8660	8660	0
267	20230823	150500	124080060	8660	8660	8660	8660	1
268	20230823	150400	124071400	8670	8670	8670	8670	1
269	20230823	150300	124062730	8680	8680	8680	8680	0
270	20230823	150200	124062730	8680	8670	8680	8660	3
271	20230823	150100	124036720	8680	8680	8680	8680	0
272	20230823	150000	124036720	8680	8680	8680	8680	0
273	20230823	145900	124036720	8680	8680	8680	8680	0
274	20230823	145800	124036720	8680	8680	8680	8680	65
275	20230823	145700	123472520	8680	8680	8680	8680	0
276	20230823	145600	123472520	8680	8680	8680	8680	0
277	20230823	145500	123472520	8680	8680	8680	8680	0
278	20230823	145400	123472520	8680	8680	8680	8680	0
279	20230823	145300	123472520	8680	8680	8680	8680	0
280	20230823	145200	123472520	8680	8680	8680	8680	0
281	20230823	145100	123472520	8680	8680	8680	8680	1
282	20230823	145000	123463840	8550	8570	8570	8550	3
283	20230823	144900	123438160	8560	8560	8560	8560	1
284	20230823	144800	123429600	8550	8550	8550	8550	234
285	20230823	144700	121428900	8550	8550	8550	8550	468
286	20230823	144600	117427500	8560	8560	8560	8560	1
287	20230823	144500	117418940	8550	8540	8550	8540	284
288	20230823	144400	114991230	8550	8570	8570	8550	51
289	20230823	144300	114555160	8570	8570	8570	8570	10
290	20230823	144200	114469460	8570	8570	8570	8570	18
291	20230823	144100	114315200	8570	8560	8570	8560	253
292	20230823	144000	112149430	8560	8530	8560	8530	250
293	20230823	143900	110016480	8620	8680	8680	8620	36
294	20230823	143800	109704860	8680	8680	8680	8680	10
295	20230823	143700	109618060	8680	8680	8680	8680	0
296	20230823	143600	109618060	8680	8680	8680	8680	1
297	20230823	143500	109609380	8680	8680	8680	8680	0
298	20230823	143400	109609380	8680	8680	8680	8680	0
299	20230823	143300	109609380	8680	8680	8680	8680	0
300	20230823	143200	109609380	8680	8680	8680	8680	0
301	20230823	143100	109609380	8680	8680	8680	8680	0
302	20230823	143000	109609380	8680	8680	8680	8680	0
303	20230823	142900	109609380	8680	8680	8680	8680	0
304	20230823	142800	109609380	8680	8680	8680	8680	0
305	20230823	142700	109609380	8680	8680	8680	8680	0
306	20230823	142600	109609380	8680	8680	8680	8680	1
307	20230823	142500	109600700	8680	8680	8680	8680	0
308	20230823	142400	109600700	8680	8680	8680	8680	0
309	20230823	142300	109600700	8680	8700	8700	8680	468
310	20230823	142200	105538400	8680	8700	8700	8680	702
311	20230823	142100	99444950	8680	8700	8700	8680	254
312	20230823	142000	97240000	8700	8720	8720	8700	486
313	20230823	141900	93011710	8700	8720	8720	8700	699
314	20230823	141800	86930320	8700	8710	8720	8700	486
315	20230823	141700	82701850	8700	8710	8720	8700	486
316	20230823	141600	78473390	8700	8700	8700	8700	0
317	20230823	141500	78473390	8700	8700	8700	8700	0
318	20230823	141400	78473390	8700	8720	8720	8700	233
319	20230823	141300	76446260	8700	8720	8720	8700	704
320	20230823	141200	70321370	8720	8720	8730	8700	479
321	20230823	141100	66151300	8710	8730	8730	8710	475
322	20230823	141000	62013810	8710	8730	8730	8710	233
323	20230823	140900	59984350	8710	8710	8710	8710	0
324	20230823	140800	59984350	8710	8710	8710	8710	0
325	20230823	140700	59984350	8710	8730	8730	8710	699
326	20230823	140600	53895970	8710	8730	8730	8700	716
327	20230823	140500	47659690	8710	8730	8730	8710	466
328	20230823	140400	43600770	8710	8730	8730	8710	233
329	20230823	140300	41571310	8680	8680	8680	8680	22
330	20230823	140200	41380350	8720	8670	8740	8670	340
331	20230823	140100	38419340	8660	8650	8660	8650	655
332	20230823	140000	32749720	8640	8510	8640	8510	104
333	20230823	135900	31854210	8490	8480	8490	8480	805
334	20230823	135800	25022120	8460	8440	8460	8430	339
335	20230823	135700	22160910	8460	8520	8520	8450	203
336	20230823	135600	20439170	8530	8530	8530	8530	43
337	20230823	135500	20072380	8550	8550	8550	8550	0
338	20230823	135400	20072380	8550	8550	8550	8550	0
339	20230823	135300	20072380	8550	8550	8550	8550	0
340	20230823	135200	20072380	8550	8550	8550	8550	1
341	20230823	135100	20063830	8550	8550	8550	8550	1
342	20230823	135000	20055280	8550	8550	8550	8550	0
343	20230823	134900	20055280	8550	8550	8550	8550	0
344	20230823	134800	20055280	8550	8550	8550	8550	0
345	20230823	134700	20055280	8550	8550	8550	8550	0
346	20230823	134600	20055280	8550	8550	8550	8550	0
347	20230823	134500	20055280	8550	8550	8550	8550	0
348	20230823	134400	20055280	8550	8550	8550	8550	0
349	20230823	134300	20055280	8550	8550	8550	8550	0
350	20230823	134200	20055280	8550	8550	8550	8550	0
351	20230823	134100	20055280	8550	8550	8550	8550	0
352	20230823	134000	20055280	8550	8550	8550	8550	0
353	20230823	133900	20055280	8550	8550	8550	8550	0
354	20230823	133800	20055280	8550	8550	8550	8550	7
355	20230823	133700	19995430	8550	8550	8550	8550	0
356	20230823	133600	19995430	8550	8550	8550	8550	0
357	20230823	133500	19995430	8550	8550	8550	8550	0
358	20230823	133400	19995430	8550	8550	8550	8550	0
359	20230823	133300	19995430	8550	8550	8550	8550	0
360	20230823	133200	19995430	8550	8550	8550	8550	0
361	20230823	133100	19995430	8550	8550	8550	8550	0
362	20230823	133000	19995430	8550	8550	8550	8550	0
363	20230823	132900	19995430	8550	8550	8550	8550	0
364	20230823	132800	19995430	8550	8550	8550	8550	0
365	20230823	132700	19995430	8550	8550	8550	8550	0
366	20230823	132600	19995430	8550	8550	8550	8550	1
367	20230823	132500	19986880	8570	8570	8570	8570	0
368	20230823	132400	19986880	8570	8570	8570	8570	0
369	20230823	132300	19986880	8570	8570	8570	8570	0
370	20230823	132200	19986880	8570	8570	8570	8570	0
371	20230823	132100	19986880	8570	8570	8570	8570	0
372	20230823	132000	19986880	8570	8570	8570	8570	0
373	20230823	131900	19986880	8570	8570	8570	8570	0
374	20230823	131800	19986880	8570	8570	8570	8570	0
375	20230823	131700	19986880	8570	8570	8570	8570	0
376	20230823	131600	19986880	8570	8570	8570	8570	0
377	20230823	131500	19986880	8570	8570	8570	8570	0
378	20230823	131400	19986880	8570	8570	8570	8570	0
379	20230823	131300	19986880	8570	8570	8570	8570	2
380	20230823	131200	19969740	8570	8570	8570	8570	0
381	20230823	131100	19969740	8570	8570	8570	8570	0
382	20230823	131000	19969740	8570	8570	8570	8570	1
383	20230823	130900	19961170	8570	8570	8570	8570	0
384	20230823	130800	19961170	8570	8570	8570	8570	0
385	20230823	130700	19961170	8570	8570	8570	8570	0
386	20230823	130600	19961170	8570	8570	8570	8570	0
387	20230823	130500	19961170	8570	8570	8570	8570	0
388	20230823	130400	19961170	8570	8570	8570	8570	0
389	20230823	130300	19961170	8570	8570	8570	8570	0
390	20230823	130200	19961170	8570	8570	8570	8570	0
391	20230823	130100	19961170	8570	8570	8570	8570	0
392	20230823	130000	19961170	8570	8570	8570	8570	0
393	20230823	125900	19961170	8570	8570	8570	8570	0
394	20230823	125800	19961170	8570	8580	8580	8570	84
395	20230823	125700	19241210	8610	8610	8610	8610	0
396	20230823	125600	19241210	8610	8610	8610	8610	0
397	20230823	125500	19241210	8610	8610	8610	8610	0
398	20230823	125400	19241210	8610	8610	8610	8610	0
399	20230823	125300	19241210	8610	8610	8610	8610	0
400	20230823	125200	19241210	8610	8610	8610	8610	0
401	20230823	125100	19241210	8610	8610	8610	8610	0
402	20230823	125000	19241210	8610	8610	8610	8610	0
403	20230823	124900	19241210	8610	8610	8610	8610	233
404	20230823	124800	17235080	8610	8610	8610	8610	0
405	20230823	124700	17235080	8610	8610	8610	8610	0
406	20230823	124600	17235080	8610	8610	8610	8610	460
407	20230823	124500	13274480	8610	8610	8610	8610	0
408	20230823	124400	13274480	8610	8610	8610	8610	0
409	20230823	124300	13274480	8610	8610	8610	8610	0
410	20230823	124200	13274480	8610	8610	8610	8610	0
411	20230823	124100	13274480	8610	8610	8610	8610	0
412	20230823	124000	13274480	8610	8610	8610	8610	0
413	20230823	123900	13274480	8610	8610	8610	8610	0
414	20230823	123800	13274480	8610	8610	8610	8610	0
415	20230823	123700	13274480	8610	8610	8610	8610	0
416	20230823	123600	13274480	8610	8610	8610	8610	0
417	20230823	123500	13274480	8610	8610	8610	8610	0
418	20230823	123400	13274480	8610	8610	8610	8610	0
419	20230823	123300	13274480	8610	8610	8610	8610	0
420	20230823	123200	13274480	8610	8610	8610	8610	0
421	20230823	123100	13274480	8610	8610	8610	8610	0
422	20230823	123000	13274480	8610	8610	8610	8610	0
423	20230823	122900	13274480	8610	8610	8610	8610	0
424	20230823	122800	13274480	8610	8610	8610	8610	0
425	20230823	122700	13274480	8610	8610	8610	8610	0
426	20230823	122600	13274480	8610	8610	8610	8610	0
427	20230823	122500	13274480	8610	8610	8610	8610	0
428	20230823	122400	13274480	8610	8610	8610	8610	0
429	20230823	122300	13274480	8610	8610	8610	8610	0
430	20230823	122200	13274480	8610	8610	8610	8610	20
431	20230823	122100	13102280	8510	8510	8510	8510	0
432	20230823	122000	13102280	8510	8610	8610	8510	366
433	20230823	121900	9956940	8610	8610	8610	8610	0
434	20230823	121800	9956940	8610	8610	8610	8610	10
435	20230823	121700	9870840	8610	8610	8610	8610	0
436	20230823	121600	9870840	8610	8610	8610	8610	0
437	20230823	121500	9870840	8610	8610	8610	8610	3
438	20230823	121400	9845010	8610	8610	8610	8610	0
439	20230823	121300	9845010	8610	8610	8610	8610	0
440	20230823	121200	9845010	8610	8610	8610	8610	0
441	20230823	121100	9845010	8610	8610	8610	8610	0
442	20230823	121000	9845010	8610	8610	8610	8610	0
443	20230823	120900	9845010	8610	8640	8640	8610	53
444	20230823	120800	9387910	8650	8650	8650	8650	0
445	20230823	120700	9387910	8650	8650	8650	8650	0
446	20230823	120600	9387910	8650	8650	8650	8650	0
447	20230823	120500	9387910	8650	8650	8650	8650	0
448	20230823	120400	9387910	8650	8650	8650	8650	0
449	20230823	120300	9387910	8650	8650	8650	8650	0
450	20230823	120200	9387910	8650	8650	8650	8650	0
451	20230823	120100	9387910	8650	8650	8650	8650	0
452	20230823	120000	9387910	8650	8650	8650	8650	0
453	20230823	115900	9387910	8650	8650	8650	8650	0
454	20230823	115800	9387910	8650	8650	8650	8650	0
455	20230823	115700	9387910	8650	8650	8650	8650	0
456	20230823	115600	9387910	8650	8650	8650	8650	0
457	20230823	115500	9387910	8650	8650	8650	8650	0
458	20230823	115400	9387910	8650	8650	8650	8650	0
459	20230823	115300	9387910	8650	8650	8650	8650	0
460	20230823	115200	9387910	8650	8650	8650	8650	0
461	20230823	115100	9387910	8650	8650	8650	8650	0
462	20230823	115000	9387910	8650	8650	8650	8650	0
463	20230823	114900	9387910	8650	8650	8650	8650	0
464	20230823	114800	9387910	8650	8650	8650	8650	0
465	20230823	114700	9387910	8650	8650	8650	8650	9
466	20230823	114600	9310060	8650	8650	8650	8650	10
467	20230823	114500	9223560	8660	8660	8660	8660	0
468	20230823	114400	9223560	8660	8660	8660	8660	0
469	20230823	114300	9223560	8660	8660	8660	8660	0
470	20230823	114200	9223560	8660	8660	8660	8660	15
471	20230823	114100	9093660	8650	8650	8650	8650	0
472	20230823	114000	9093660	8650	8650	8650	8650	0
473	20230823	113900	9093660	8650	8650	8650	8650	0
474	20230823	113800	9093660	8650	8650	8650	8650	0
475	20230823	113700	9093660	8650	8650	8650	8650	0
476	20230823	113600	9093660	8650	8650	8650	8650	0
477	20230823	113500	9093660	8650	8650	8650	8650	0
478	20230823	113400	9093660	8650	8650	8650	8650	0
479	20230823	113300	9093660	8650	8650	8650	8650	0
480	20230823	113200	9093660	8650	8650	8650	8650	0
481	20230823	113100	9093660	8650	8650	8650	8650	0
482	20230823	113000	9093660	8650	8650	8650	8650	0
483	20230823	112900	9093660	8650	8650	8650	8650	0
484	20230823	112800	9093660	8650	8650	8650	8650	0
485	20230823	112700	9093660	8650	8650	8650	8650	0
486	20230823	112600	9093660	8650	8650	8650	8650	0
487	20230823	112500	9093660	8650	8650	8650	8650	0
488	20230823	112400	9093660	8650	8650	8650	8650	0
489	20230823	112300	9093660	8650	8650	8650	8650	10
490	20230823	112200	9007160	8650	8650	8650	8650	0
491	20230823	112100	9007160	8650	8650	8650	8650	5
492	20230823	112000	8963910	8660	8660	8660	8660	0
493	20230823	111900	8963910	8660	8660	8660	8660	0
494	20230823	111800	8963910	8660	8660	8660	8660	0
495	20230823	111700	8963910	8660	8660	8660	8660	0
496	20230823	111600	8963910	8660	8660	8660	8660	0
497	20230823	111500	8963910	8660	8660	8660	8660	50
498	20230823	111400	8530910	8660	8660	8660	8660	0
499	20230823	111300	8530910	8660	8660	8660	8660	0
500	20230823	111200	8530910	8660	8660	8660	8660	0
501	20230823	111100	8530910	8660	8660	8660	8660	0
502	20230823	111000	8530910	8660	8660	8660	8660	0
503	20230823	110900	8530910	8660	8660	8660	8660	0
504	20230823	110800	8530910	8660	8650	8660	8650	82
505	20230823	110700	7820910	8650	8650	8650	8650	0
506	20230823	110600	7820910	8650	8650	8650	8650	42
507	20230823	110500	7457610	8650	8650	8650	8650	0
508	20230823	110400	7457610	8650	8650	8650	8650	0
509	20230823	110300	7457610	8650	8650	8650	8650	0
510	20230823	110200	7457610	8650	8650	8650	8650	0
511	20230823	110100	7457610	8650	8650	8650	8650	0
512	20230823	110000	7457610	8650	8650	8650	8650	1
513	20230823	105900	7448960	8650	8650	8650	8650	0
514	20230823	105800	7448960	8650	8650	8650	8650	0
515	20230823	105700	7448960	8650	8650	8650	8650	0
516	20230823	105600	7448960	8650	8650	8650	8650	0
517	20230823	105500	7448960	8650	8650	8650	8650	0
518	20230823	105400	7448960	8650	8650	8650	8650	0
519	20230823	105300	7448960	8650	8650	8650	8650	0
520	20230823	105200	7448960	8650	8650	8650	8650	0
521	20230823	105100	7448960	8650	8650	8650	8650	0
522	20230823	105000	7448960	8650	8650	8650	8650	0
523	20230823	104900	7448960	8650	8650	8650	8650	0
524	20230823	104800	7448960	8650	8650	8650	8650	0
525	20230823	104700	7448960	8650	8650	8650	8650	0
526	20230823	104600	7448960	8650	8650	8650	8650	0
527	20230823	104500	7448960	8650	8650	8650	8650	49
528	20230823	104400	7025110	8650	8650	8650	8650	0
529	20230823	104300	7025110	8650	8650	8650	8650	0
530	20230823	104200	7025110	8650	8650	8650	8650	0
531	20230823	104100	7025110	8650	8650	8650	8650	0
532	20230823	104000	7025110	8650	8650	8650	8650	0
533	20230823	103900	7025110	8650	8650	8650	8650	118
534	20230823	103800	6004410	8650	8650	8650	8650	0
535	20230823	103700	6004410	8650	8650	8650	8650	0
536	20230823	103600	6004410	8650	8650	8650	8650	0
537	20230823	103500	6004410	8650	8650	8650	8650	1
538	20230823	103400	5995760	8660	8660	8660	8660	20
539	20230823	103300	5822560	8660	8660	8660	8660	0
540	20230823	103200	5822560	8660	8660	8660	8660	11
541	20230823	103100	5727300	8660	8660	8660	8660	0
542	20230823	103000	5727300	8660	8660	8660	8660	0
543	20230823	102900	5727300	8660	8660	8660	8660	0
544	20230823	102800	5727300	8660	8660	8660	8660	0
545	20230823	102700	5727300	8660	8660	8660	8660	0
546	20230823	102600	5727300	8660	8660	8660	8660	0
547	20230823	102500	5727300	8660	8660	8660	8660	394
548	20230823	102400	2315260	8650	8650	8650	8650	0
549	20230823	102300	2315260	8650	8650	8650	8650	5
550	20230823	102200	2272010	8660	8660	8660	8660	0
551	20230823	102100	2272010	8660	8660	8660	8660	0
552	20230823	102000	2272010	8660	8660	8660	8660	0
553	20230823	101900	2272010	8660	8660	8660	8660	0
554	20230823	101800	2272010	8660	8660	8660	8660	0
555	20230823	101700	2272010	8660	8660	8660	8660	0
556	20230823	101600	2272010	8660	8660	8660	8660	0
557	20230823	101500	2272010	8660	8660	8660	8660	0
558	20230823	101400	2272010	8660	8660	8660	8660	53
559	20230823	101300	1813030	8660	8660	8660	8660	0
560	20230823	101200	1813030	8660	8660	8660	8660	0
561	20230823	101100	1813030	8660	8660	8660	8660	0
562	20230823	101000	1813030	8660	8660	8660	8660	0
563	20230823	100900	1813030	8660	8660	8660	8660	1
564	20230823	100800	1804370	8660	8660	8660	8660	0
565	20230823	100700	1804370	8660	8660	8660	8660	16
566	20230823	100600	1665810	8660	8660	8660	8660	0
567	20230823	100500	1665810	8660	8660	8660	8660	3
568	20230823	100400	1639830	8660	8660	8660	8660	0
569	20230823	100300	1639830	8660	8660	8660	8660	0
570	20230823	100200	1639830	8660	8660	8660	8660	0
571	20230823	100100	1639830	8660	8660	8660	8660	0
572	20230823	100000	1639830	8660	8660	8660	8660	7
573	20230823	095900	1579210	8660	8660	8660	8660	0
574	20230823	095800	1579210	8660	8660	8660	8660	0
575	20230823	095700	1579210	8660	8660	8660	8660	0
576	20230823	095600	1579210	8660	8660	8660	8660	0
577	20230823	095500	1579210	8660	8660	8660	8660	25
578	20230823	095400	1362710	8660	8660	8660	8660	5
579	20230823	095300	1319410	8660	8660	8660	8660	0
580	20230823	095200	1319410	8660	8660	8660	8660	0
581	20230823	095100	1319410	8660	8660	8660	8660	0
582	20230823	095000	1319410	8660	8660	8660	8660	0
583	20230823	094900	1319410	8660	8660	8660	8660	0
584	20230823	094800	1319410	8660	8660	8660	8660	0
585	20230823	094700	1319410	8660	8660	8660	8660	0
586	20230823	094600	1319410	8660	8660	8660	8660	42
587	20230823	094500	955690	8660	8660	8660	8660	1
588	20230823	094400	947030	8670	8670	8670	8670	0
589	20230823	094300	947030	8670	8670	8670	8670	0
590	20230823	094200	947030	8670	8670	8670	8670	0
591	20230823	094100	947030	8670	8670	8670	8670	0
592	20230823	094000	947030	8670	8670	8670	8670	0
593	20230823	093900	947030	8670	8670	8670	8670	2
594	20230823	093800	929690	8680	8680	8680	8680	0
595	20230823	093700	929690	8680	8680	8680	8680	1
596	20230823	093600	921010	8680	8680	8680	8680	0
597	20230823	093500	921010	8680	8680	8680	8680	0
598	20230823	093400	921010	8680	8680	8680	8680	1
599	20230823	093300	912330	8670	8670	8670	8670	0
600	20230823	093200	912330	8670	8650	8670	8650	21
601	20230823	093100	730660	8680	8680	8680	8680	0
602	20230823	093000	730660	8680	8680	8680	8680	0
603	20230823	092900	730660	8680	8680	8680	8680	0
604	20230823	092800	730660	8680	8680	8680	8680	0
605	20230823	092700	730660	8680	8680	8680	8680	0
606	20230823	092600	730660	8680	8680	8680	8680	0
607	20230823	092500	730660	8680	8680	8680	8680	0
608	20230823	092400	730660	8680	8680	8680	8680	20
609	20230823	092300	557060	8680	8680	8680	8680	0
610	20230823	092200	557060	8680	8680	8680	8680	11
611	20230823	092100	461580	8740	8740	8740	8740	2
612	20230823	092000	444100	8740	8740	8740	8740	0
613	20230823	091900	444100	8740	8740	8740	8740	0
614	20230823	091800	444100	8740	8740	8740	8740	0
615	20230823	091700	444100	8740	8740	8740	8740	0
616	20230823	091600	444100	8740	8740	8740	8740	0
617	20230823	091500	444100	8740	8740	8740	8740	0
618	20230823	091400	444100	8740	8740	8740	8740	0
619	20230823	091300	444100	8740	8740	8740	8740	12
620	20230823	091200	339220	8740	8740	8740	8740	1
621	20230823	091100	330480	8740	8740	8740	8740	2
622	20230823	091000	313000	8750	8750	8750	8750	0
623	20230823	090900	313000	8750	8750	8750	8750	0
624	20230823	090800	313000	8750	8750	8750	8750	5
625	20230823	090700	269250	8750	8750	8750	8750	0
626	20230823	090600	269250	8750	8750	8750	8750	0
627	20230823	090500	269250	8750	8750	8750	8750	0
628	20230823	090400	269250	8750	8750	8750	8750	10
629	20230823	090300	181750	8750	8750	8750	8750	0
630	20230823	090200	181750	8750	8750	8750	8750	0
631	20230823	090100	181750	8750	8750	8750	8750	1
632	20230823	090000	173000	8650	8650	8650	8650	20