KissMeData/448740/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	205400	26155760	9700	9700	9700	9700	1
3	20230824	205300	26155760	9700	9700	9700	9700	0
4	20230824	205200	26155760	9700	9700	9700	9700	0
5	20230824	205100	26155760	9700	9700	9700	9700	0
6	20230824	205000	26155760	9700	9700	9700	9700	0
7	20230824	204900	26155760	9700	9700	9700	9700	0
8	20230824	204800	26155760	9700	9700	9700	9700	0
9	20230824	204700	26155760	9700	9700	9700	9700	0
10	20230824	204600	26155760	9700	9700	9700	9700	0
11	20230824	204500	26155760	9700	9700	9700	9700	0
12	20230824	204400	26155760	9700	9700	9700	9700	0
13	20230824	204300	26155760	9700	9700	9700	9700	0
14	20230824	204200	26155760	9700	9700	9700	9700	0
15	20230824	204100	26155760	9700	9700	9700	9700	0
16	20230824	204000	26155760	9700	9700	9700	9700	0
17	20230824	203900	26155760	9700	9700	9700	9700	0
18	20230824	203800	26155760	9700	9700	9700	9700	0
19	20230824	203700	26155760	9700	9700	9700	9700	0
20	20230824	203600	26155760	9700	9700	9700	9700	0
21	20230824	203500	26155760	9700	9700	9700	9700	0
22	20230824	203400	26155760	9700	9700	9700	9700	0
23	20230824	203300	26155760	9700	9700	9700	9700	0
24	20230824	203200	26155760	9700	9700	9700	9700	0
25	20230824	203100	26155760	9700	9700	9700	9700	0
26	20230824	203000	26155760	9700	9700	9700	9700	0
27	20230824	202900	26155760	9700	9700	9700	9700	0
28	20230824	202800	26155760	9700	9700	9700	9700	0
29	20230824	202700	26155760	9700	9700	9700	9700	0
30	20230824	202600	26155760	9700	9700	9700	9700	0
31	20230824	202500	26155760	9700	9700	9700	9700	0
32	20230824	202400	26155760	9700	9700	9700	9700	1
33	20230824	202300	26155760	9700	9700	9700	9700	0
34	20230824	202200	26155760	9700	9700	9700	9700	0
35	20230824	202100	26155760	9700	9700	9700	9700	0
36	20230824	202000	26155760	9700	9700	9700	9700	0
37	20230824	201900	26155760	9700	9700	9700	9700	0
38	20230824	201800	26155760	9700	9700	9700	9700	0
39	20230824	201700	26155760	9700	9700	9700	9700	0
40	20230824	201600	26155760	9700	9700	9700	9700	0
41	20230824	201500	26155760	9700	9700	9700	9700	0
42	20230824	201400	26155760	9700	9700	9700	9700	0
43	20230824	201300	26155760	9700	9700	9700	9700	0
44	20230824	201200	26155760	9700	9700	9700	9700	0
45	20230824	201100	26155760	9700	9700	9700	9700	0
46	20230824	201000	26155760	9700	9700	9700	9700	0
47	20230824	200900	26155760	9700	9700	9700	9700	0
48	20230824	200800	26155760	9700	9700	9700	9700	0
49	20230824	200700	26155760	9700	9700	9700	9700	0
50	20230824	200600	26155760	9700	9700	9700	9700	0
51	20230824	200500	26155760	9700	9700	9700	9700	0
52	20230824	200400	26155760	9700	9700	9700	9700	0
53	20230824	200300	26155760	9700	9700	9700	9700	0
54	20230824	200200	26155760	9700	9700	9700	9700	0
55	20230824	200100	26155760	9700	9700	9700	9700	0
56	20230824	200000	26155760	9700	9700	9700	9700	0
57	20230824	195900	26155760	9700	9700	9700	9700	0
58	20230824	195800	26155760	9700	9700	9700	9700	0
59	20230824	195700	26155760	9700	9700	9700	9700	0
60	20230824	195600	26155760	9700	9700	9700	9700	0
61	20230824	195500	26155760	9700	9700	9700	9700	0
62	20230824	195400	26155760	9700	9700	9700	9700	1
63	20230824	195300	26155760	9700	9700	9700	9700	0
64	20230824	195200	26155760	9700	9700	9700	9700	0
65	20230824	195100	26155760	9700	9700	9700	9700	0
66	20230824	195000	26155760	9700	9700	9700	9700	0
67	20230824	194900	26155760	9700	9700	9700	9700	0
68	20230824	194800	26155760	9700	9700	9700	9700	0
69	20230824	194700	26155760	9700	9700	9700	9700	0
70	20230824	194600	26155760	9700	9700	9700	9700	0
71	20230824	194500	26155760	9700	9700	9700	9700	0
72	20230824	194400	26155760	9700	9700	9700	9700	0
73	20230824	194300	26155760	9700	9700	9700	9700	0
74	20230824	194200	26155760	9700	9700	9700	9700	0
75	20230824	194100	26155760	9700	9700	9700	9700	0
76	20230824	194000	26155760	9700	9700	9700	9700	0
77	20230824	193900	26155760	9700	9700	9700	9700	0
78	20230824	193800	26155760	9700	9700	9700	9700	0
79	20230824	193700	26155760	9700	9700	9700	9700	0
80	20230824	193600	26155760	9700	9700	9700	9700	0
81	20230824	193500	26155760	9700	9700	9700	9700	0
82	20230824	193400	26155760	9700	9700	9700	9700	0
83	20230824	193300	26155760	9700	9700	9700	9700	0
84	20230824	193200	26155760	9700	9700	9700	9700	0
85	20230824	193100	26155760	9700	9700	9700	9700	0
86	20230824	193000	26155760	9700	9700	9700	9700	0
87	20230824	192900	26155760	9700	9700	9700	9700	0
88	20230824	192800	26155760	9700	9700	9700	9700	0
89	20230824	192700	26155760	9700	9700	9700	9700	0
90	20230824	192600	26155760	9700	9700	9700	9700	0
91	20230824	192500	26155760	9700	9700	9700	9700	0
92	20230824	192400	26155760	9700	9700	9700	9700	1
93	20230824	192300	26155760	9700	9700	9700	9700	0
94	20230824	192200	26155760	9700	9700	9700	9700	0
95	20230824	192100	26155760	9700	9700	9700	9700	0
96	20230824	192000	26155760	9700	9700	9700	9700	0
97	20230824	191900	26155760	9700	9700	9700	9700	0
98	20230824	191800	26155760	9700	9700	9700	9700	0
99	20230824	191700	26155760	9700	9700	9700	9700	0
100	20230824	191600	26155760	9700	9700	9700	9700	0
101	20230824	191500	26155760	9700	9700	9700	9700	0
102	20230824	191400	26155760	9700	9700	9700	9700	0
103	20230824	191300	26155760	9700	9700	9700	9700	0
104	20230824	191200	26155760	9700	9700	9700	9700	0
105	20230824	191100	26155760	9700	9700	9700	9700	0
106	20230824	191000	26155760	9700	9700	9700	9700	0
107	20230824	190900	26155760	9700	9700	9700	9700	0
108	20230824	190800	26155760	9700	9700	9700	9700	0
109	20230824	190700	26155760	9700	9700	9700	9700	0
110	20230824	190600	26155760	9700	9700	9700	9700	0
111	20230824	190500	26155760	9700	9700	9700	9700	0
112	20230824	190400	26155760	9700	9700	9700	9700	0
113	20230824	190300	26155760	9700	9700	9700	9700	0
114	20230824	190200	26155760	9700	9700	9700	9700	0
115	20230824	190100	26155760	9700	9700	9700	9700	0
116	20230824	190000	26155760	9700	9700	9700	9700	0
117	20230824	185900	26155760	9700	9700	9700	9700	0
118	20230824	185800	26155760	9700	9700	9700	9700	0
119	20230824	185700	26155760	9700	9700	9700	9700	0
120	20230824	185600	26155760	9700	9700	9700	9700	0
121	20230824	185500	26155760	9700	9700	9700	9700	0
122	20230824	185400	26155760	9700	9700	9700	9700	1
123	20230824	185300	26155760	9700	9700	9700	9700	0
124	20230824	185200	26155760	9700	9700	9700	9700	0
125	20230824	185100	26155760	9700	9700	9700	9700	0
126	20230824	185000	26155760	9700	9700	9700	9700	0
127	20230824	184900	26155760	9700	9700	9700	9700	0
128	20230824	184800	26155760	9700	9700	9700	9700	0
129	20230824	184700	26155760	9700	9700	9700	9700	0
130	20230824	184600	26155760	9700	9700	9700	9700	0
131	20230824	184500	26155760	9700	9700	9700	9700	0
132	20230824	184400	26155760	9700	9700	9700	9700	0
133	20230824	184300	26155760	9700	9700	9700	9700	0
134	20230824	184200	26155760	9700	9700	9700	9700	0
135	20230824	184100	26155760	9700	9700	9700	9700	0
136	20230824	184000	26155760	9700	9700	9700	9700	0
137	20230824	183900	26155760	9700	9700	9700	9700	0
138	20230824	183800	26155760	9700	9700	9700	9700	0
139	20230824	183700	26155760	9700	9700	9700	9700	0
140	20230824	183600	26155760	9700	9700	9700	9700	0
141	20230824	183500	26155760	9700	9700	9700	9700	0
142	20230824	183400	26155760	9700	9700	9700	9700	0
143	20230824	183300	26155760	9700	9700	9700	9700	0
144	20230824	183200	26155760	9700	9700	9700	9700	0
145	20230824	183100	26155760	9700	9700	9700	9700	0
146	20230824	183000	26155760	9700	9700	9700	9700	0
147	20230824	182900	26155760	9700	9700	9700	9700	0
148	20230824	182800	26155760	9700	9700	9700	9700	0
149	20230824	182700	26155760	9700	9700	9700	9700	0
150	20230824	182600	26155760	9700	9700	9700	9700	0
151	20230824	182500	26155760	9700	9700	9700	9700	0
152	20230824	182400	26155760	9700	9700	9700	9700	1
153	20230824	182300	26155760	9700	9700	9700	9700	0
154	20230824	182200	26155760	9700	9700	9700	9700	0
155	20230824	182100	26155760	9700	9700	9700	9700	0
156	20230824	182000	26155760	9700	9700	9700	9700	0
157	20230824	181900	26155760	9700	9700	9700	9700	0
158	20230824	181800	26155760	9700	9700	9700	9700	0
159	20230824	181700	26155760	9700	9700	9700	9700	0
160	20230824	181600	26155760	9700	9700	9700	9700	0
161	20230824	181500	26155760	9700	9700	9700	9700	0
162	20230824	181400	26155760	9700	9700	9700	9700	0
163	20230824	181300	26155760	9700	9700	9700	9700	0
164	20230824	181200	26155760	9700	9700	9700	9700	0
165	20230824	181100	26155760	9700	9700	9700	9700	0
166	20230824	181000	26155760	9700	9700	9700	9700	0
167	20230824	180900	26155760	9700	9700	9700	9700	0
168	20230824	180800	26155760	9700	9700	9700	9700	0
169	20230824	180700	26155760	9700	9700	9700	9700	0
170	20230824	180600	26155760	9700	9700	9700	9700	0
171	20230824	180500	26155760	9700	9700	9700	9700	0
172	20230824	180400	26155760	9700	9700	9700	9700	0
173	20230824	180300	26155760	9700	9700	9700	9700	0
174	20230824	180200	26155760	9700	9700	9700	9700	0
175	20230824	180100	26155760	9700	9700	9700	9700	0
176	20230824	180000	26155760	9700	9700	9700	9700	0
177	20230824	175900	26155760	9700	9700	9700	9700	0
178	20230824	175800	26155760	9700	9700	9700	9700	0
179	20230824	175700	26155760	9700	9700	9700	9700	0
180	20230824	175600	26155760	9700	9700	9700	9700	0
181	20230824	175500	26155760	9700	9700	9700	9700	0
182	20230824	175400	26155760	9700	9700	9700	9700	1
183	20230824	175300	26155760	9700	9700	9700	9700	0
184	20230824	175200	26155760	9700	9700	9700	9700	0
185	20230824	175100	26155760	9700	9700	9700	9700	0
186	20230824	175000	26155760	9700	9700	9700	9700	0
187	20230824	174900	26155760	9700	9700	9700	9700	0
188	20230824	174800	26155760	9700	9700	9700	9700	0
189	20230824	174700	26155760	9700	9700	9700	9700	0
190	20230824	174600	26155760	9700	9700	9700	9700	0
191	20230824	174500	26155760	9700	9700	9700	9700	0
192	20230824	174400	26155760	9700	9700	9700	9700	0
193	20230824	174300	26155760	9700	9700	9700	9700	0
194	20230824	174200	26155760	9700	9700	9700	9700	0
195	20230824	174100	26155760	9700	9700	9700	9700	0
196	20230824	174000	26155760	9700	9700	9700	9700	0
197	20230824	173900	26155760	9700	9700	9700	9700	0
198	20230824	173800	26155760	9700	9700	9700	9700	0
199	20230824	173700	26155760	9700	9700	9700	9700	0
200	20230824	173600	26155760	9700	9700	9700	9700	0
201	20230824	173500	26155760	9700	9700	9700	9700	0
202	20230824	173400	26155760	9700	9700	9700	9700	0
203	20230824	173300	26155760	9700	9700	9700	9700	0
204	20230824	173200	26155760	9700	9700	9700	9700	0
205	20230824	173100	26155760	9700	9700	9700	9700	0
206	20230824	173000	26155760	9700	9700	9700	9700	0
207	20230824	172900	26155760	9700	9700	9700	9700	0
208	20230824	172800	26155760	9700	9700	9700	9700	0
209	20230824	172700	26155760	9700	9700	9700	9700	0
210	20230824	172600	26155760	9700	9700	9700	9700	0
211	20230824	172500	26155760	9700	9700	9700	9700	0
212	20230824	172400	26155760	9700	9700	9700	9700	1
213	20230824	172300	26155760	9700	9700	9700	9700	0
214	20230824	172200	26155760	9700	9700	9700	9700	0
215	20230824	172100	26155760	9700	9700	9700	9700	0
216	20230824	172000	26155760	9700	9700	9700	9700	0
217	20230824	171900	26155760	9700	9700	9700	9700	0
218	20230824	171800	26155760	9700	9700	9700	9700	0
219	20230824	171700	26155760	9700	9700	9700	9700	0
220	20230824	171600	26155760	9700	9700	9700	9700	0
221	20230824	171500	26155760	9700	9700	9700	9700	0
222	20230824	171400	26155760	9700	9700	9700	9700	0
223	20230824	171300	26155760	9700	9700	9700	9700	0
224	20230824	171200	26155760	9700	9700	9700	9700	0
225	20230824	171100	26155760	9700	9700	9700	9700	0
226	20230824	171000	26155760	9700	9700	9700	9700	0
227	20230824	170900	26155760	9700	9700	9700	9700	0
228	20230824	170800	26155760	9700	9700	9700	9700	0
229	20230824	170700	26155760	9700	9700	9700	9700	0
230	20230824	170600	26155760	9700	9700	9700	9700	0
231	20230824	170500	26155760	9700	9700	9700	9700	0
232	20230824	170400	26155760	9700	9700	9700	9700	0
233	20230824	170300	26155760	9700	9700	9700	9700	0
234	20230824	170200	26155760	9700	9700	9700	9700	0
235	20230824	170100	26155760	9700	9700	9700	9700	0
236	20230824	170000	26155760	9700	9700	9700	9700	0
237	20230824	165900	26155760	9700	9700	9700	9700	0
238	20230824	165800	26155760	9700	9700	9700	9700	0
239	20230824	165700	26155760	9700	9700	9700	9700	0
240	20230824	165600	26155760	9700	9700	9700	9700	0
241	20230824	165500	26155760	9700	9700	9700	9700	0
242	20230824	165400	26155760	9700	9700	9700	9700	1
243	20230824	165300	26155760	9700	9700	9700	9700	0
244	20230824	165200	26155760	9700	9700	9700	9700	0
245	20230824	165100	26155760	9700	9700	9700	9700	0
246	20230824	165000	26155760	9700	9700	9700	9700	0
247	20230824	164900	26155760	9700	9700	9700	9700	0
248	20230824	164800	26155760	9700	9700	9700	9700	0
249	20230824	164700	26155760	9700	9700	9700	9700	0
250	20230824	164600	26155760	9700	9700	9700	9700	0
251	20230824	164500	26155760	9700	9700	9700	9700	0
252	20230824	164400	26155760	9700	9700	9700	9700	0
253	20230824	164300	26155760	9700	9700	9700	9700	0
254	20230824	164200	26155760	9700	9700	9700	9700	0
255	20230824	164100	26155760	9700	9700	9700	9700	0
256	20230824	164000	26155760	9700	9700	9700	9700	0
257	20230824	163900	26155760	9700	9700	9700	9700	0
258	20230824	163800	26155760	9700	9700	9700	9700	0
259	20230824	163700	26155760	9700	9700	9700	9700	0
260	20230824	163600	26155760	9700	9700	9700	9700	0
261	20230824	163500	26155760	9700	9700	9700	9700	0
262	20230824	163400	26155760	9700	9700	9700	9700	0
263	20230824	163300	26155760	9700	9700	9700	9700	0
264	20230824	163200	26155760	9700	9700	9700	9700	0
265	20230824	163100	26155760	9700	9700	9700	9700	0
266	20230824	163000	26155760	9700	9700	9700	9700	0
267	20230824	162900	26155760	9700	9700	9700	9700	0
268	20230824	162800	26155760	9700	9700	9700	9700	0
269	20230824	162700	26155760	9700	9700	9700	9700	0
270	20230824	162600	26155760	9700	9700	9700	9700	0
271	20230824	162500	26155760	9700	9700	9700	9700	0
272	20230824	162400	26155760	9700	9700	9700	9700	1
273	20230824	162300	26155760	9700	9700	9700	9700	0
274	20230824	162200	26155760	9700	9700	9700	9700	0
275	20230824	162100	26155760	9700	9700	9700	9700	0
276	20230824	162000	26155760	9700	9700	9700	9700	0
277	20230824	161900	26155760	9700	9700	9700	9700	0
278	20230824	161800	26155760	9700	9700	9700	9700	0
279	20230824	161700	26155760	9700	9700	9700	9700	0
280	20230824	161600	26155760	9700	9700	9700	9700	0
281	20230824	161500	26155760	9700	9700	9700	9700	0
282	20230824	161400	26155760	9700	9700	9700	9700	0
283	20230824	161300	26155760	9700	9700	9700	9700	0
284	20230824	161200	26155760	9700	9700	9700	9700	0
285	20230824	161100	26155760	9700	9700	9700	9700	0
286	20230824	161000	26155760	9700	9700	9700	9700	0
287	20230824	160900	26155760	9700	9700	9700	9700	0
288	20230824	160800	26155760	9700	9700	9700	9700	0
289	20230824	160700	26155760	9700	9700	9700	9700	0
290	20230824	160600	26155760	9700	9700	9700	9700	0
291	20230824	160500	26155760	9700	9700	9700	9700	0
292	20230824	160400	26155760	9700	9700	9700	9700	0
293	20230824	160300	26155760	9700	9700	9700	9700	0
294	20230824	160200	26155760	9700	9700	9700	9700	0
295	20230824	160100	26155760	9700	9700	9700	9700	0
296	20230824	160000	26155760	9700	9700	9700	9700	0
297	20230824	155900	26155760	9700	9700	9700	9700	0
298	20230824	155800	26155760	9700	9700	9700	9700	0
299	20230824	155700	26155760	9700	9700	9700	9700	0
300	20230824	155600	26155760	9700	9700	9700	9700	0
301	20230824	155500	26155760	9700	9700	9700	9700	0
302	20230824	155400	26155760	9700	9700	9700	9700	1
303	20230824	155300	26155760	9700	9700	9700	9700	0
304	20230824	155200	26155760	9700	9700	9700	9700	0
305	20230824	155100	26155760	9700	9700	9700	9700	0
306	20230824	155000	26155760	9700	9700	9700	9700	0
307	20230824	154900	26155760	9700	9700	9700	9700	0
308	20230824	154800	26155760	9700	9700	9700	9700	0
309	20230824	154700	26155760	9700	9700	9700	9700	0
310	20230824	154600	26155760	9700	9700	9700	9700	0
311	20230824	154500	26155760	9700	9700	9700	9700	0
312	20230824	154400	26155760	9700	9700	9700	9700	0
313	20230824	154300	26155760	9700	9700	9700	9700	0
314	20230824	154200	26155760	9700	9700	9700	9700	0
315	20230824	154100	26155760	9700	9700	9700	9700	0
316	20230824	154000	26155760	9700	9700	9700	9700	0
317	20230824	153900	26155760	9700	9700	9700	9700	0
318	20230824	153800	26155760	9700	9700	9700	9700	0
319	20230824	153700	26155760	9700	9700	9700	9700	0
320	20230824	153600	26155760	9700	9700	9700	9700	0
321	20230824	153500	26155760	9700	9700	9700	9700	0
322	20230824	153400	26155760	9700	9700	9700	9700	0
323	20230824	153300	26155760	9700	9700	9700	9700	0
324	20230824	153200	26155760	9700	9700	9700	9700	0
325	20230824	153100	26155760	9700	9700	9700	9700	0
326	20230824	153000	26155760	9700	9700	9700	9700	1
327	20230824	152900	26146060	9700	9700	9700	9700	0
328	20230824	152800	26146060	9700	9700	9700	9700	0
329	20230824	152700	26146060	9700	9700	9700	9700	0
330	20230824	152600	26146060	9700	9700	9700	9700	0
331	20230824	152500	26146060	9700	9700	9700	9700	0
332	20230824	152400	26146060	9700	9700	9700	9700	0
333	20230824	152300	26146060	9700	9700	9700	9700	0
334	20230824	152200	26146060	9700	9700	9700	9700	0
335	20230824	152100	26146060	9700	9700	9700	9700	0
336	20230824	152000	26146060	9700	9700	9700	9700	0
337	20230824	151900	26146060	9700	9700	9700	9700	0
338	20230824	151800	26146060	9700	9700	9700	9700	0
339	20230824	151700	26146060	9700	9700	9700	9700	30
340	20230824	151600	25855060	9690	9690	9690	9690	0
341	20230824	151500	25855060	9690	9690	9690	9690	0
342	20230824	151400	25855060	9690	9690	9690	9690	3
343	20230824	151300	25825990	9700	9700	9700	9700	0
344	20230824	151200	25825990	9700	9700	9700	9700	0
345	20230824	151100	25825990	9700	9700	9700	9700	0
346	20230824	151000	25825990	9700	9700	9700	9700	0
347	20230824	150900	25825990	9700	9700	9700	9700	0
348	20230824	150800	25825990	9700	9700	9700	9700	0
349	20230824	150700	25825990	9700	9700	9700	9700	0
350	20230824	150600	25825990	9700	9700	9700	9700	72
351	20230824	150500	25127590	9700	9700	9700	9700	0
352	20230824	150400	25127590	9700	9700	9700	9700	19
353	20230824	150300	24943290	9690	9690	9690	9690	0
354	20230824	150200	24943290	9690	9690	9690	9690	8
355	20230824	150100	24865770	9690	9690	9690	9690	106
356	20230824	150000	23838630	9700	9700	9700	9700	0
357	20230824	145900	23838630	9700	9700	9700	9700	0
358	20230824	145800	23838630	9700	9690	9700	9690	22
359	20230824	145700	23625260	9690	9690	9690	9690	0
360	20230824	145600	23625260	9690	9690	9690	9690	0
361	20230824	145500	23625260	9690	9690	9690	9690	0
362	20230824	145400	23625260	9690	9690	9690	9690	3
363	20230824	145300	23596190	9690	9690	9690	9690	0
364	20230824	145200	23596190	9690	9690	9690	9690	10
365	20230824	145100	23499290	9690	9690	9690	9690	0
366	20230824	145000	23499290	9690	9690	9690	9690	0
367	20230824	144900	23499290	9690	9690	9690	9690	0
368	20230824	144800	23499290	9690	9690	9690	9690	0
369	20230824	144700	23499290	9690	9690	9690	9690	0
370	20230824	144600	23499290	9690	9690	9690	9690	0
371	20230824	144500	23499290	9690	9690	9690	9690	5
372	20230824	144400	23450840	9690	9690	9690	9690	0
373	20230824	144300	23450840	9690	9690	9690	9690	0
374	20230824	144200	23450840	9690	9690	9690	9690	0
375	20230824	144100	23450840	9690	9690	9690	9690	0
376	20230824	144000	23450840	9690	9690	9690	9690	0
377	20230824	143900	23450840	9690	9690	9690	9690	0
378	20230824	143800	23450840	9690	9690	9690	9690	12
379	20230824	143700	23334560	9690	9690	9690	9690	0
380	20230824	143600	23334560	9690	9690	9690	9690	0
381	20230824	143500	23334560	9690	9690	9690	9690	0
382	20230824	143400	23334560	9690	9690	9690	9690	0
383	20230824	143300	23334560	9690	9690	9690	9690	0
384	20230824	143200	23334560	9690	9690	9690	9690	3
385	20230824	143100	23305490	9690	9690	9690	9690	0
386	20230824	143000	23305490	9690	9690	9690	9690	0
387	20230824	142900	23305490	9690	9690	9690	9690	0
388	20230824	142800	23305490	9690	9690	9690	9690	0
389	20230824	142700	23305490	9690	9690	9690	9690	0
390	20230824	142600	23305490	9690	9690	9690	9690	0
391	20230824	142500	23305490	9690	9690	9690	9690	1
392	20230824	142400	23295800	9690	9690	9690	9690	0
393	20230824	142300	23295800	9690	9690	9690	9690	0
394	20230824	142200	23295800	9690	9690	9690	9690	0
395	20230824	142100	23295800	9690	9690	9690	9690	0
396	20230824	142000	23295800	9690	9690	9690	9690	0
397	20230824	141900	23295800	9690	9690	9690	9690	0
398	20230824	141800	23295800	9690	9690	9690	9690	0
399	20230824	141700	23295800	9690	9690	9690	9690	0
400	20230824	141600	23295800	9690	9690	9690	9690	0
401	20230824	141500	23295800	9690	9690	9690	9690	9
402	20230824	141400	23208590	9690	9690	9690	9690	0
403	20230824	141300	23208590	9690	9690	9690	9690	0
404	20230824	141200	23208590	9690	9690	9690	9690	0
405	20230824	141100	23208590	9690	9690	9690	9690	0
406	20230824	141000	23208590	9690	9690	9690	9690	0
407	20230824	140900	23208590	9690	9690	9690	9690	6
408	20230824	140800	23150450	9690	9690	9690	9690	0
409	20230824	140700	23150450	9690	9690	9690	9690	0
410	20230824	140600	23150450	9690	9690	9690	9690	0
411	20230824	140500	23150450	9690	9690	9690	9690	0
412	20230824	140400	23150450	9690	9690	9690	9690	0
413	20230824	140300	23150450	9690	9690	9690	9690	0
414	20230824	140200	23150450	9690	9690	9690	9690	0
415	20230824	140100	23150450	9690	9690	9690	9690	0
416	20230824	140000	23150450	9690	9690	9690	9690	0
417	20230824	135900	23150450	9690	9690	9690	9690	0
418	20230824	135800	23150450	9690	9690	9690	9690	0
419	20230824	135700	23150450	9690	9690	9690	9690	0
420	20230824	135600	23150450	9690	9690	9690	9690	0
421	20230824	135500	23150450	9690	9690	9690	9690	4
422	20230824	135400	23111690	9690	9690	9690	9690	0
423	20230824	135300	23111690	9690	9690	9690	9690	0
424	20230824	135200	23111690	9690	9690	9690	9690	0
425	20230824	135100	23111690	9690	9690	9690	9690	0
426	20230824	135000	23111690	9690	9690	9690	9690	0
427	20230824	134900	23111690	9690	9690	9690	9690	0
428	20230824	134800	23111690	9690	9690	9690	9690	0
429	20230824	134700	23111690	9690	9690	9690	9690	0
430	20230824	134600	23111690	9690	9690	9690	9690	0
431	20230824	134500	23111690	9690	9690	9690	9690	203
432	20230824	134400	21144620	9690	9690	9690	9690	0
433	20230824	134300	21144620	9690	9690	9690	9690	0
434	20230824	134200	21144620	9690	9690	9690	9690	0
435	20230824	134100	21144620	9690	9690	9690	9690	0
436	20230824	134000	21144620	9690	9690	9690	9690	4
437	20230824	133900	21105860	9700	9700	9700	9700	0
438	20230824	133800	21105860	9700	9700	9700	9700	0
439	20230824	133700	21105860	9700	9700	9700	9700	0
440	20230824	133600	21105860	9700	9700	9700	9700	0
441	20230824	133500	21105860	9700	9700	9700	9700	700
442	20230824	133400	14315860	9700	9700	9700	9700	0
443	20230824	133300	14315860	9700	9700	9700	9700	0
444	20230824	133200	14315860	9700	9700	9700	9700	10
445	20230824	133100	14218860	9700	9700	9700	9700	0
446	20230824	133000	14218860	9700	9700	9700	9700	0
447	20230824	132900	14218860	9700	9700	9700	9700	0
448	20230824	132800	14218860	9700	9700	9700	9700	0
449	20230824	132700	14218860	9700	9700	9700	9700	0
450	20230824	132600	14218860	9700	9700	9700	9700	0
451	20230824	132500	14218860	9700	9700	9700	9700	0
452	20230824	132400	14218860	9700	9700	9700	9700	0
453	20230824	132300	14218860	9700	9700	9700	9700	0
454	20230824	132200	14218860	9700	9700	9700	9700	0
455	20230824	132100	14218860	9700	9700	9700	9700	0
456	20230824	132000	14218860	9700	9700	9700	9700	0
457	20230824	131900	14218860	9700	9700	9700	9700	1
458	20230824	131800	14209160	9700	9700	9700	9700	0
459	20230824	131700	14209160	9700	9700	9700	9700	0
460	20230824	131600	14209160	9700	9700	9700	9700	0
461	20230824	131500	14209160	9700	9700	9700	9700	500
462	20230824	131400	9359160	9690	9690	9690	9690	0
463	20230824	131300	9359160	9690	9690	9690	9690	0
464	20230824	131200	9359160	9690	9690	9690	9690	0
465	20230824	131100	9359160	9690	9690	9690	9690	0
466	20230824	131000	9359160	9690	9690	9690	9690	0
467	20230824	130900	9359160	9690	9690	9690	9690	4
468	20230824	130800	9320400	9690	9690	9690	9690	0
469	20230824	130700	9320400	9690	9690	9690	9690	12
470	20230824	130600	9204120	9690	9690	9690	9690	0
471	20230824	130500	9204120	9690	9690	9690	9690	0
472	20230824	130400	9204120	9690	9690	9690	9690	0
473	20230824	130300	9204120	9690	9690	9690	9690	0
474	20230824	130200	9204120	9690	9690	9690	9690	0
475	20230824	130100	9204120	9690	9690	9690	9690	0
476	20230824	130000	9204120	9690	9690	9690	9690	1
477	20230824	125900	9194430	9700	9700	9700	9700	0
478	20230824	125800	9194430	9700	9700	9700	9700	1
479	20230824	125700	9184730	9690	9690	9690	9690	3
480	20230824	125600	9155660	9690	9690	9690	9690	0
481	20230824	125500	9155660	9690	9690	9690	9690	0
482	20230824	125400	9155660	9690	9690	9690	9690	4
483	20230824	125300	9116900	9690	9690	9690	9690	0
484	20230824	125200	9116900	9690	9690	9690	9690	0
485	20230824	125100	9116900	9690	9690	9690	9690	0
486	20230824	125000	9116900	9690	9690	9690	9690	0
487	20230824	124900	9116900	9690	9690	9690	9690	0
488	20230824	124800	9116900	9690	9690	9690	9690	0
489	20230824	124700	9116900	9690	9690	9690	9690	0
490	20230824	124600	9116900	9690	9690	9690	9690	6
491	20230824	124500	9058760	9700	9700	9700	9700	0
492	20230824	124400	9058760	9700	9700	9700	9700	0
493	20230824	124300	9058760	9700	9700	9700	9700	0
494	20230824	124200	9058760	9700	9700	9700	9700	50
495	20230824	124100	8573760	9690	9690	9690	9690	0
496	20230824	124000	8573760	9690	9690	9690	9690	0
497	20230824	123900	8573760	9690	9690	9690	9690	0
498	20230824	123800	8573760	9690	9690	9690	9690	0
499	20230824	123700	8573760	9690	9690	9690	9690	0
500	20230824	123600	8573760	9690	9690	9690	9690	0
501	20230824	123500	8573760	9690	9690	9690	9690	0
502	20230824	123400	8573760	9690	9690	9690	9690	0
503	20230824	123300	8573760	9690	9690	9690	9690	0
504	20230824	123200	8573760	9690	9690	9690	9690	0
505	20230824	123100	8573760	9690	9690	9690	9690	0
506	20230824	123000	8573760	9690	9690	9690	9690	3
507	20230824	122900	8544690	9690	9690	9690	9690	0
508	20230824	122800	8544690	9690	9690	9690	9690	0
509	20230824	122700	8544690	9690	9690	9690	9690	0
510	20230824	122600	8544690	9690	9690	9690	9690	3
511	20230824	122500	8515620	9690	9690	9690	9690	0
512	20230824	122400	8515620	9690	9690	9690	9690	0
513	20230824	122300	8515620	9690	9690	9690	9690	0
514	20230824	122200	8515620	9690	9690	9690	9690	0
515	20230824	122100	8515620	9690	9690	9690	9690	4
516	20230824	122000	8476860	9700	9700	9700	9700	0
517	20230824	121900	8476860	9700	9700	9700	9700	0
518	20230824	121800	8476860	9700	9700	9700	9700	0
519	20230824	121700	8476860	9700	9700	9700	9700	0
520	20230824	121600	8476860	9700	9700	9700	9700	0
521	20230824	121500	8476860	9700	9700	9700	9700	3
522	20230824	121400	8447760	9690	9690	9690	9690	0
523	20230824	121300	8447760	9690	9690	9690	9690	0
524	20230824	121200	8447760	9690	9690	9690	9690	0
525	20230824	121100	8447760	9690	9690	9690	9690	0
526	20230824	121000	8447760	9690	9690	9690	9690	0
527	20230824	120900	8447760	9690	9690	9690	9690	0
528	20230824	120800	8447760	9690	9690	9690	9690	0
529	20230824	120700	8447760	9690	9690	9690	9690	0
530	20230824	120600	8447760	9690	9690	9690	9690	0
531	20230824	120500	8447760	9690	9690	9690	9690	0
532	20230824	120400	8447760	9690	9690	9690	9690	0
533	20230824	120300	8447760	9690	9690	9690	9690	0
534	20230824	120200	8447760	9690	9690	9690	9690	3
535	20230824	120100	8418690	9700	9700	9700	9700	0
536	20230824	120000	8418690	9700	9700	9700	9700	0
537	20230824	115900	8418690	9700	9700	9700	9700	0
538	20230824	115800	8418690	9700	9700	9700	9700	0
539	20230824	115700	8418690	9700	9700	9700	9700	0
540	20230824	115600	8418690	9700	9700	9700	9700	0
541	20230824	115500	8418690	9700	9700	9700	9700	51
542	20230824	115400	7923990	9700	9700	9700	9700	0
543	20230824	115300	7923990	9700	9700	9700	9700	1
544	20230824	115200	7914290	9690	9690	9690	9690	0
545	20230824	115100	7914290	9690	9690	9690	9690	0
546	20230824	115000	7914290	9690	9690	9690	9690	0
547	20230824	114900	7914290	9690	9690	9690	9690	0
548	20230824	114800	7914290	9690	9690	9690	9690	0
549	20230824	114700	7914290	9690	9690	9690	9690	0
550	20230824	114600	7914290	9690	9690	9690	9690	0
551	20230824	114500	7914290	9690	9690	9690	9690	0
552	20230824	114400	7914290	9690	9690	9690	9690	0
553	20230824	114300	7914290	9690	9690	9690	9690	0
554	20230824	114200	7914290	9690	9690	9690	9690	0
555	20230824	114100	7914290	9690	9690	9690	9690	0
556	20230824	114000	7914290	9690	9690	9690	9690	0
557	20230824	113900	7914290	9690	9690	9690	9690	0
558	20230824	113800	7914290	9690	9690	9690	9690	0
559	20230824	113700	7914290	9690	9690	9690	9690	0
560	20230824	113600	7914290	9690	9690	9690	9690	0
561	20230824	113500	7914290	9690	9690	9690	9690	0
562	20230824	113400	7914290	9690	9690	9690	9690	0
563	20230824	113300	7914290	9690	9690	9690	9690	0
564	20230824	113200	7914290	9690	9690	9690	9690	0
565	20230824	113100	7914290	9690	9690	9690	9690	0
566	20230824	113000	7914290	9690	9690	9690	9690	4
567	20230824	112900	7875530	9700	9700	9700	9700	0
568	20230824	112800	7875530	9700	9700	9700	9700	0
569	20230824	112700	7875530	9700	9700	9700	9700	0
570	20230824	112600	7875530	9700	9700	9700	9700	0
571	20230824	112500	7875530	9700	9700	9700	9700	0
572	20230824	112400	7875530	9700	9700	9700	9700	0
573	20230824	112300	7875530	9700	9700	9700	9700	0
574	20230824	112200	7875530	9700	9700	9700	9700	0
575	20230824	112100	7875530	9700	9700	9700	9700	0
576	20230824	112000	7875530	9700	9700	9700	9700	500
577	20230824	111900	3025530	9690	9690	9690	9690	0
578	20230824	111800	3025530	9690	9690	9690	9690	4
579	20230824	111700	2986770	9690	9690	9690	9690	0
580	20230824	111600	2986770	9690	9690	9690	9690	0
581	20230824	111500	2986770	9690	9690	9690	9690	0
582	20230824	111400	2986770	9690	9690	9690	9690	0
583	20230824	111300	2986770	9690	9690	9690	9690	0
584	20230824	111200	2986770	9690	9690	9690	9690	3
585	20230824	111100	2957700	9690	9690	9690	9690	0
586	20230824	111000	2957700	9690	9690	9690	9690	0
587	20230824	110900	2957700	9690	9690	9690	9690	0
588	20230824	110800	2957700	9690	9690	9690	9690	3
589	20230824	110700	2928630	9690	9700	9700	9690	5
590	20230824	110600	2880160	9690	9690	9690	9690	0
591	20230824	110500	2880160	9690	9690	9690	9690	0
592	20230824	110400	2880160	9690	9690	9690	9690	0
593	20230824	110300	2880160	9690	9690	9690	9690	0
594	20230824	110200	2880160	9690	9690	9690	9690	0
595	20230824	110100	2880160	9690	9690	9690	9690	0
596	20230824	110000	2880160	9690	9690	9690	9690	0
597	20230824	105900	2880160	9690	9690	9690	9690	0
598	20230824	105800	2880160	9690	9690	9690	9690	0
599	20230824	105700	2880160	9690	9690	9690	9690	0
600	20230824	105600	2880160	9690	9690	9690	9690	0
601	20230824	105500	2880160	9690	9690	9690	9690	3
602	20230824	105400	2851090	9690	9690	9690	9690	3
603	20230824	105300	2822020	9690	9690	9690	9690	0
604	20230824	105200	2822020	9690	9690	9690	9690	3
605	20230824	105100	2792950	9690	9690	9690	9690	0
606	20230824	105000	2792950	9690	9690	9690	9690	0
607	20230824	104900	2792950	9690	9690	9690	9690	0
608	20230824	104800	2792950	9690	9690	9690	9690	0
609	20230824	104700	2792950	9690	9690	9690	9690	0
610	20230824	104600	2792950	9690	9690	9690	9690	0
611	20230824	104500	2792950	9690	9690	9690	9690	3
612	20230824	104400	2763880	9700	9700	9700	9700	0
613	20230824	104300	2763880	9700	9700	9700	9700	1
614	20230824	104200	2754180	9690	9690	9690	9690	0
615	20230824	104100	2754180	9690	9690	9690	9690	2
616	20230824	104000	2734800	9690	9690	9690	9690	0
617	20230824	103900	2734800	9690	9690	9690	9690	4
618	20230824	103800	2696040	9700	9700	9700	9700	0
619	20230824	103700	2696040	9700	9700	9700	9700	0
620	20230824	103600	2696040	9700	9700	9700	9700	0
621	20230824	103500	2696040	9700	9700	9700	9700	0
622	20230824	103400	2696040	9700	9700	9700	9700	0
623	20230824	103300	2696040	9700	9700	9700	9700	0
624	20230824	103200	2696040	9700	9700	9700	9700	0
625	20230824	103100	2696040	9700	9700	9700	9700	2
626	20230824	103000	2676640	9690	9690	9690	9690	0
627	20230824	102900	2676640	9690	9690	9690	9690	0
628	20230824	102800	2676640	9690	9690	9690	9690	0
629	20230824	102700	2676640	9690	9690	9690	9690	0
630	20230824	102600	2676640	9690	9690	9690	9690	0
631	20230824	102500	2676640	9690	9690	9690	9690	0
632	20230824	102400	2676640	9690	9690	9690	9690	4
633	20230824	102300	2637880	9690	9690	9690	9690	0
634	20230824	102200	2637880	9690	9690	9690	9690	0
635	20230824	102100	2637880	9690	9690	9690	9690	0
636	20230824	102000	2637880	9690	9690	9690	9690	0
637	20230824	101900	2637880	9690	9690	9690	9690	0
638	20230824	101800	2637880	9690	9690	9690	9690	0
639	20230824	101700	2637880	9690	9690	9690	9690	0
640	20230824	101600	2637880	9690	9690	9690	9690	0
641	20230824	101500	2637880	9690	9690	9690	9690	0
642	20230824	101400	2637880	9690	9690	9690	9690	0
643	20230824	101300	2637880	9690	9690	9690	9690	0
644	20230824	101200	2637880	9690	9690	9690	9690	0
645	20230824	101100	2637880	9690	9690	9690	9690	0
646	20230824	101000	2637880	9690	9690	9690	9690	0
647	20230824	100900	2637880	9690	9690	9690	9690	0
648	20230824	100800	2637880	9690	9690	9690	9690	0
649	20230824	100700	2637880	9690	9690	9690	9690	7
650	20230824	100600	2570050	9690	9690	9690	9690	0
651	20230824	100500	2570050	9690	9690	9690	9690	0
652	20230824	100400	2570050	9690	9690	9690	9690	0
653	20230824	100300	2570050	9690	9690	9690	9690	0
654	20230824	100200	2570050	9690	9690	9690	9690	0
655	20230824	100100	2570050	9690	9690	9690	9690	3
656	20230824	100000	2540980	9690	9690	9690	9690	3
657	20230824	095900	2511910	9690	9690	9690	9690	0
658	20230824	095800	2511910	9690	9690	9690	9690	0
659	20230824	095700	2511910	9690	9690	9690	9690	0
660	20230824	095600	2511910	9690	9690	9690	9690	0
661	20230824	095500	2511910	9690	9690	9690	9690	0
662	20230824	095400	2511910	9690	9690	9690	9690	0
663	20230824	095300	2511910	9690	9690	9690	9690	0
664	20230824	095200	2511910	9690	9690	9690	9690	0
665	20230824	095100	2511910	9690	9690	9690	9690	4
666	20230824	095000	2473150	9690	9690	9690	9690	0
667	20230824	094900	2473150	9690	9690	9690	9690	0
668	20230824	094800	2473150	9690	9690	9690	9690	0
669	20230824	094700	2473150	9690	9690	9690	9690	0
670	20230824	094600	2473150	9690	9690	9690	9690	4
671	20230824	094500	2434390	9700	9700	9700	9700	0
672	20230824	094400	2434390	9700	9700	9700	9700	0
673	20230824	094300	2434390	9700	9700	9700	9700	0
674	20230824	094200	2434390	9700	9700	9700	9700	0
675	20230824	094100	2434390	9700	9700	9700	9700	0
676	20230824	094000	2434390	9700	9700	9700	9700	0
677	20230824	093900	2434390	9700	9700	9700	9700	0
678	20230824	093800	2434390	9700	9700	9700	9700	0
679	20230824	093700	2434390	9700	9700	9700	9700	0
680	20230824	093600	2434390	9700	9700	9700	9700	0
681	20230824	093500	2434390	9700	9700	9700	9700	1
682	20230824	093400	2424690	9700	9700	9700	9700	0
683	20230824	093300	2424690	9700	9700	9700	9700	1
684	20230824	093200	2414990	9700	9700	9700	9700	0
685	20230824	093100	2414990	9700	9700	9700	9700	2
686	20230824	093000	2395590	9700	9700	9700	9700	0
687	20230824	092900	2395590	9700	9690	9700	9690	4
688	20230824	092800	2356820	9690	9700	9700	9690	215
689	20230824	092700	271470	9700	9700	9700	9700	5
690	20230824	092600	222970	9700	9700	9700	9700	0
691	20230824	092500	222970	9700	9700	9700	9700	0
692	20230824	092400	222970	9700	9700	9700	9700	1
693	20230824	092300	213270	9690	9690	9690	9690	0
694	20230824	092200	213270	9690	9690	9690	9690	0
695	20230824	092100	213270	9690	9690	9690	9690	0
696	20230824	092000	213270	9690	9690	9690	9690	3
697	20230824	091900	184200	9690	9690	9690	9690	0
698	20230824	091800	184200	9690	9690	9690	9690	0
699	20230824	091700	184200	9690	9690	9690	9690	0
700	20230824	091600	184200	9690	9690	9690	9690	0
701	20230824	091500	184200	9690	9690	9690	9690	0
702	20230824	091400	184200	9690	9690	9690	9690	2
703	20230824	091300	164820	9690	9690	9690	9690	0
704	20230824	091200	164820	9690	9690	9690	9690	0
705	20230824	091100	164820	9690	9690	9690	9690	4
706	20230824	091000	126060	9700	9700	9700	9700	0
707	20230824	090900	126060	9700	9700	9700	9700	0
708	20230824	090800	126060	9700	9700	9700	9700	0
709	20230824	090700	126060	9700	9700	9700	9700	2
710	20230824	090600	106660	9690	9690	9690	9690	0
711	20230824	090500	106660	9690	9690	9690	9690	4
712	20230824	090400	67900	9700	9700	9700	9700	0
713	20230824	090300	67900	9700	9700	9700	9700	0
714	20230824	090200	67900	9700	9700	9700	9700	0
715	20230824	090100	67900	9700	9700	9700	9700	0
716	20230824	090000	67900	9700	9700	9700	9700	7