KissMeData/001420/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	183300	30252215	5090	5090	5090	5090	282
3	20230824	183200	30252215	5090	5090	5090	5090	0
4	20230824	183100	30252215	5090	5090	5090	5090	0
5	20230824	183000	30252215	5090	5090	5090	5090	0
6	20230824	182900	30252215	5090	5090	5090	5090	0
7	20230824	182800	30252215	5090	5090	5090	5090	0
8	20230824	182700	30252215	5090	5090	5090	5090	0
9	20230824	182600	30252215	5090	5090	5090	5090	0
10	20230824	182500	30252215	5090	5090	5090	5090	0
11	20230824	182400	30252215	5090	5090	5090	5090	0
12	20230824	182300	30252215	5090	5090	5090	5090	0
13	20230824	182200	30252215	5090	5090	5090	5090	0
14	20230824	182100	30252215	5090	5090	5090	5090	0
15	20230824	182000	30252215	5090	5090	5090	5090	0
16	20230824	181900	30252215	5090	5090	5090	5090	0
17	20230824	181800	30252215	5090	5090	5090	5090	0
18	20230824	181700	30252215	5090	5090	5090	5090	0
19	20230824	181600	30252215	5090	5090	5090	5090	0
20	20230824	181500	30252215	5090	5090	5090	5090	0
21	20230824	181400	30252215	5090	5090	5090	5090	0
22	20230824	181300	30252215	5090	5090	5090	5090	0
23	20230824	181200	30252215	5090	5090	5090	5090	0
24	20230824	181100	30252215	5090	5090	5090	5090	0
25	20230824	181000	30252215	5090	5090	5090	5090	0
26	20230824	180900	30252215	5090	5090	5090	5090	0
27	20230824	180800	30252215	5090	5090	5090	5090	0
28	20230824	180700	30252215	5090	5090	5090	5090	0
29	20230824	180600	30252215	5090	5090	5090	5090	0
30	20230824	180500	30252215	5090	5090	5090	5090	0
31	20230824	180400	30252215	5090	5090	5090	5090	0
32	20230824	180300	30252215	5090	5090	5090	5090	282
33	20230824	180200	30252215	5090	5090	5090	5090	0
34	20230824	180100	30252215	5090	5090	5090	5090	0
35	20230824	180000	30252215	5090	5090	5090	5090	0
36	20230824	175900	30252215	5090	5090	5090	5090	0
37	20230824	175800	30252215	5090	5090	5090	5090	0
38	20230824	175700	30252215	5090	5090	5090	5090	0
39	20230824	175600	30252215	5090	5090	5090	5090	0
40	20230824	175500	30252215	5090	5090	5090	5090	0
41	20230824	175400	30252215	5090	5090	5090	5090	0
42	20230824	175300	30252215	5090	5090	5090	5090	0
43	20230824	175200	30252215	5090	5090	5090	5090	0
44	20230824	175100	30252215	5090	5090	5090	5090	0
45	20230824	175000	30252215	5090	5090	5090	5090	0
46	20230824	174900	30252215	5090	5090	5090	5090	0
47	20230824	174800	30252215	5090	5090	5090	5090	0
48	20230824	174700	30252215	5090	5090	5090	5090	0
49	20230824	174600	30252215	5090	5090	5090	5090	0
50	20230824	174500	30252215	5090	5090	5090	5090	0
51	20230824	174400	30252215	5090	5090	5090	5090	0
52	20230824	174300	30252215	5090	5090	5090	5090	0
53	20230824	174200	30252215	5090	5090	5090	5090	0
54	20230824	174100	30252215	5090	5090	5090	5090	0
55	20230824	174000	30252215	5090	5090	5090	5090	0
56	20230824	173900	30252215	5090	5090	5090	5090	0
57	20230824	173800	30252215	5090	5090	5090	5090	0
58	20230824	173700	30252215	5090	5090	5090	5090	0
59	20230824	173600	30252215	5090	5090	5090	5090	0
60	20230824	173500	30252215	5090	5090	5090	5090	0
61	20230824	173400	30252215	5090	5090	5090	5090	0
62	20230824	173300	30252215	5090	5090	5090	5090	282
63	20230824	173200	30252215	5090	5090	5090	5090	0
64	20230824	173100	30252215	5090	5090	5090	5090	0
65	20230824	173000	30252215	5090	5090	5090	5090	0
66	20230824	172900	30252215	5090	5090	5090	5090	0
67	20230824	172800	30252215	5090	5090	5090	5090	0
68	20230824	172700	30252215	5090	5090	5090	5090	0
69	20230824	172600	30252215	5090	5090	5090	5090	0
70	20230824	172500	30252215	5090	5090	5090	5090	0
71	20230824	172400	30252215	5090	5090	5090	5090	0
72	20230824	172300	30252215	5090	5090	5090	5090	0
73	20230824	172200	30252215	5090	5090	5090	5090	0
74	20230824	172100	30252215	5090	5090	5090	5090	0
75	20230824	172000	30252215	5090	5090	5090	5090	0
76	20230824	171900	30252215	5090	5090	5090	5090	0
77	20230824	171800	30252215	5090	5090	5090	5090	0
78	20230824	171700	30252215	5090	5090	5090	5090	0
79	20230824	171600	30252215	5090	5090	5090	5090	0
80	20230824	171500	30252215	5090	5090	5090	5090	0
81	20230824	171400	30252215	5090	5090	5090	5090	0
82	20230824	171300	30252215	5090	5090	5090	5090	0
83	20230824	171200	30252215	5090	5090	5090	5090	0
84	20230824	171100	30252215	5090	5090	5090	5090	0
85	20230824	171000	30252215	5090	5090	5090	5090	0
86	20230824	170900	30252215	5090	5090	5090	5090	0
87	20230824	170800	30252215	5090	5090	5090	5090	0
88	20230824	170700	30252215	5090	5090	5090	5090	0
89	20230824	170600	30252215	5090	5090	5090	5090	0
90	20230824	170500	30252215	5090	5090	5090	5090	0
91	20230824	170400	30252215	5090	5090	5090	5090	0
92	20230824	170300	30252215	5090	5090	5090	5090	282
93	20230824	170200	30252215	5090	5090	5090	5090	0
94	20230824	170100	30252215	5090	5090	5090	5090	0
95	20230824	170000	30252215	5090	5090	5090	5090	0
96	20230824	165900	30252215	5090	5090	5090	5090	0
97	20230824	165800	30252215	5090	5090	5090	5090	0
98	20230824	165700	30252215	5090	5090	5090	5090	0
99	20230824	165600	30252215	5090	5090	5090	5090	0
100	20230824	165500	30252215	5090	5090	5090	5090	0
101	20230824	165400	30252215	5090	5090	5090	5090	0
102	20230824	165300	30252215	5090	5090	5090	5090	0
103	20230824	165200	30252215	5090	5090	5090	5090	0
104	20230824	165100	30252215	5090	5090	5090	5090	0
105	20230824	165000	30252215	5090	5090	5090	5090	0
106	20230824	164900	30252215	5090	5090	5090	5090	0
107	20230824	164800	30252215	5090	5090	5090	5090	0
108	20230824	164700	30252215	5090	5090	5090	5090	0
109	20230824	164600	30252215	5090	5090	5090	5090	0
110	20230824	164500	30252215	5090	5090	5090	5090	0
111	20230824	164400	30252215	5090	5090	5090	5090	0
112	20230824	164300	30252215	5090	5090	5090	5090	0
113	20230824	164200	30252215	5090	5090	5090	5090	0
114	20230824	164100	30252215	5090	5090	5090	5090	0
115	20230824	164000	30252215	5090	5090	5090	5090	0
116	20230824	163900	30252215	5090	5090	5090	5090	0
117	20230824	163800	30252215	5090	5090	5090	5090	0
118	20230824	163700	30252215	5090	5090	5090	5090	0
119	20230824	163600	30252215	5090	5090	5090	5090	0
120	20230824	163500	30252215	5090	5090	5090	5090	0
121	20230824	163400	30252215	5090	5090	5090	5090	0
122	20230824	163300	30252215	5090	5090	5090	5090	282
123	20230824	163200	30252215	5090	5090	5090	5090	0
124	20230824	163100	30252215	5090	5090	5090	5090	0
125	20230824	163000	30252215	5090	5090	5090	5090	0
126	20230824	162900	30252215	5090	5090	5090	5090	0
127	20230824	162800	30252215	5090	5090	5090	5090	0
128	20230824	162700	30252215	5090	5090	5090	5090	0
129	20230824	162600	30252215	5090	5090	5090	5090	0
130	20230824	162500	30252215	5090	5090	5090	5090	0
131	20230824	162400	30252215	5090	5090	5090	5090	0
132	20230824	162300	30252215	5090	5090	5090	5090	0
133	20230824	162200	30252215	5090	5090	5090	5090	0
134	20230824	162100	30252215	5090	5090	5090	5090	0
135	20230824	162000	30252215	5090	5090	5090	5090	0
136	20230824	161900	30252215	5090	5090	5090	5090	0
137	20230824	161800	30252215	5090	5090	5090	5090	0
138	20230824	161700	30252215	5090	5090	5090	5090	0
139	20230824	161600	30252215	5090	5090	5090	5090	0
140	20230824	161500	30252215	5090	5090	5090	5090	0
141	20230824	161400	30252215	5090	5090	5090	5090	0
142	20230824	161300	30252215	5090	5090	5090	5090	0
143	20230824	161200	30252215	5090	5090	5090	5090	0
144	20230824	161100	30252215	5090	5090	5090	5090	0
145	20230824	161000	30252215	5090	5090	5090	5090	0
146	20230824	160900	30252215	5090	5090	5090	5090	0
147	20230824	160800	30252215	5090	5090	5090	5090	0
148	20230824	160700	30252215	5090	5090	5090	5090	0
149	20230824	160600	30252215	5090	5090	5090	5090	0
150	20230824	160500	30252215	5090	5090	5090	5090	0
151	20230824	160400	30252215	5090	5090	5090	5090	0
152	20230824	160300	30252215	5090	5090	5090	5090	282
153	20230824	160200	30252215	5090	5090	5090	5090	0
154	20230824	160100	30252215	5090	5090	5090	5090	0
155	20230824	160000	30252215	5090	5090	5090	5090	0
156	20230824	155900	30252215	5090	5090	5090	5090	0
157	20230824	155800	30252215	5090	5090	5090	5090	0
158	20230824	155700	30252215	5090	5090	5090	5090	0
159	20230824	155600	30252215	5090	5090	5090	5090	0
160	20230824	155500	30252215	5090	5090	5090	5090	0
161	20230824	155400	30252215	5090	5090	5090	5090	0
162	20230824	155300	30252215	5090	5090	5090	5090	0
163	20230824	155200	30252215	5090	5090	5090	5090	0
164	20230824	155100	30252215	5090	5090	5090	5090	0
165	20230824	155000	30252215	5090	5090	5090	5090	0
166	20230824	154900	30252215	5090	5090	5090	5090	0
167	20230824	154800	30252215	5090	5090	5090	5090	0
168	20230824	154700	30252215	5090	5090	5090	5090	0
169	20230824	154600	30252215	5090	5090	5090	5090	0
170	20230824	154500	30252215	5090	5090	5090	5090	0
171	20230824	154400	30252215	5090	5090	5090	5090	0
172	20230824	154300	30252215	5090	5090	5090	5090	0
173	20230824	154200	30252215	5090	5090	5090	5090	0
174	20230824	154100	30252215	5090	5090	5090	5090	0
175	20230824	154000	30252215	5090	5090	5090	5090	0
176	20230824	153900	30252215	5090	5090	5090	5090	0
177	20230824	153800	30252215	5090	5090	5090	5090	0
178	20230824	153700	30252215	5090	5090	5090	5090	0
179	20230824	153600	30252215	5090	5090	5090	5090	0
180	20230824	153500	30252215	5090	5090	5090	5090	0
181	20230824	153400	30252215	5090	5090	5090	5090	0
182	20230824	153300	30252215	5090	5090	5090	5090	282
183	20230824	153200	30252215	5090	5090	5090	5090	0
184	20230824	153100	30252215	5090	5090	5090	5090	0
185	20230824	153000	30252215	5090	5090	5090	5090	282
186	20230824	152900	28816835	5090	5090	5090	5090	0
187	20230824	152800	28816835	5090	5090	5090	5090	0
188	20230824	152700	28816835	5090	5090	5090	5090	0
189	20230824	152600	28816835	5090	5090	5090	5090	0
190	20230824	152500	28816835	5090	5090	5090	5090	0
191	20230824	152400	28816835	5090	5090	5090	5090	0
192	20230824	152300	28816835	5090	5090	5090	5090	0
193	20230824	152200	28816835	5090	5090	5090	5090	0
194	20230824	152100	28816835	5090	5090	5090	5090	0
195	20230824	152000	28816835	5090	5090	5090	5090	0
196	20230824	151900	28816835	5090	5090	5090	5090	0
197	20230824	151800	28816835	5090	5090	5090	5090	0
198	20230824	151700	28816835	5090	5090	5090	5090	0
199	20230824	151600	28816835	5090	5090	5090	5090	0
200	20230824	151500	28816835	5090	5090	5090	5090	0
201	20230824	151400	28816835	5090	5090	5090	5090	0
202	20230824	151300	28816835	5090	5090	5090	5090	0
203	20230824	151200	28816835	5090	5090	5090	5090	9
204	20230824	151100	28771025	5090	5090	5090	5090	0
205	20230824	151000	28771025	5090	5090	5090	5090	0
206	20230824	150900	28771025	5090	5090	5090	5090	0
207	20230824	150800	28771025	5090	5090	5090	5090	0
208	20230824	150700	28771025	5090	5090	5090	5090	0
209	20230824	150600	28771025	5090	5090	5090	5090	0
210	20230824	150500	28771025	5090	5090	5090	5090	0
211	20230824	150400	28771025	5090	5090	5090	5090	43
212	20230824	150300	28552155	5090	5090	5090	5090	0
213	20230824	150200	28552155	5090	5090	5090	5090	0
214	20230824	150100	28552155	5090	5090	5090	5090	0
215	20230824	150000	28552155	5090	5090	5090	5090	0
216	20230824	145900	28552155	5090	5090	5090	5090	0
217	20230824	145800	28552155	5090	5090	5090	5090	0
218	20230824	145700	28552155	5090	5090	5090	5090	0
219	20230824	145600	28552155	5090	5090	5090	5090	0
220	20230824	145500	28552155	5090	5090	5090	5090	0
221	20230824	145400	28552155	5090	5090	5090	5090	0
222	20230824	145300	28552155	5090	5090	5090	5090	0
223	20230824	145200	28552155	5090	5090	5090	5090	0
224	20230824	145100	28552155	5090	5090	5090	5090	0
225	20230824	145000	28552155	5090	5090	5090	5090	0
226	20230824	144900	28552155	5090	5090	5090	5090	0
227	20230824	144800	28552155	5090	5090	5090	5090	0
228	20230824	144700	28552155	5090	5090	5090	5090	0
229	20230824	144600	28552155	5090	5090	5090	5090	0
230	20230824	144500	28552155	5090	5090	5090	5090	0
231	20230824	144400	28552155	5090	5090	5090	5090	0
232	20230824	144300	28552155	5090	5090	5090	5090	1
233	20230824	144200	28547065	5030	5030	5030	5030	0
234	20230824	144100	28547065	5030	5030	5030	5030	0
235	20230824	144000	28547065	5030	5030	5030	5030	0
236	20230824	143900	28547065	5030	5030	5030	5030	0
237	20230824	143800	28547065	5030	5030	5030	5030	0
238	20230824	143700	28547065	5030	5030	5030	5030	0
239	20230824	143600	28547065	5030	5030	5030	5030	0
240	20230824	143500	28547065	5030	5040	5040	5030	41
241	20230824	143400	28340725	5110	5110	5110	5110	0
242	20230824	143300	28340725	5110	5100	5110	5100	54
243	20230824	143200	28065315	5090	5090	5090	5090	0
244	20230824	143100	28065315	5090	5090	5090	5090	0
245	20230824	143000	28065315	5090	5090	5090	5090	0
246	20230824	142900	28065315	5090	5090	5090	5090	50
247	20230824	142800	27810815	5090	5080	5090	5080	103
248	20230824	142700	27286565	5080	5080	5080	5080	21
249	20230824	142600	27179885	5090	5050	5090	5050	99
250	20230824	142500	26677915	5060	5060	5060	5060	526
251	20230824	142400	24016355	5070	5070	5070	5070	0
252	20230824	142300	24016355	5070	5070	5070	5070	0
253	20230824	142200	24016355	5070	5070	5070	5070	0
254	20230824	142100	24016355	5070	5070	5070	5070	0
255	20230824	142000	24016355	5070	5070	5070	5070	0
256	20230824	141900	24016355	5070	5070	5070	5070	0
257	20230824	141800	24016355	5070	5070	5070	5070	0
258	20230824	141700	24016355	5070	5070	5070	5070	0
259	20230824	141600	24016355	5070	5070	5070	5070	0
260	20230824	141500	24016355	5070	5070	5070	5070	0
261	20230824	141400	24016355	5070	5070	5070	5070	0
262	20230824	141300	24016355	5070	5070	5070	5070	0
263	20230824	141200	24016355	5070	5070	5070	5070	0
264	20230824	141100	24016355	5070	5070	5070	5070	0
265	20230824	141000	24016355	5070	5070	5070	5070	0
266	20230824	140900	24016355	5070	5070	5070	5070	0
267	20230824	140800	24016355	5070	5070	5070	5070	0
268	20230824	140700	24016355	5070	5070	5070	5070	0
269	20230824	140600	24016355	5070	5070	5070	5070	0
270	20230824	140500	24016355	5070	5070	5070	5070	0
271	20230824	140400	24016355	5070	5070	5070	5070	0
272	20230824	140300	24016355	5070	5070	5070	5070	0
273	20230824	140200	24016355	5070	5070	5070	5070	0
274	20230824	140100	24016355	5070	5070	5070	5070	0
275	20230824	140000	24016355	5070	5070	5070	5070	0
276	20230824	135900	24016355	5070	5070	5070	5070	0
277	20230824	135800	24016355	5070	5070	5070	5070	0
278	20230824	135700	24016355	5070	5070	5070	5070	0
279	20230824	135600	24016355	5070	5070	5070	5070	0
280	20230824	135500	24016355	5070	5070	5070	5070	0
281	20230824	135400	24016355	5070	5070	5070	5070	0
282	20230824	135300	24016355	5070	5070	5070	5070	0
283	20230824	135200	24016355	5070	5070	5070	5070	0
284	20230824	135100	24016355	5070	5070	5070	5070	0
285	20230824	135000	24016355	5070	5070	5070	5070	1
286	20230824	134900	24011285	5000	5000	5000	5000	0
287	20230824	134800	24011285	5000	5000	5000	5000	0
288	20230824	134700	24011285	5000	5040	5040	5000	1500
289	20230824	134600	16470845	5040	5040	5040	5040	0
290	20230824	134500	16470845	5040	5040	5040	5040	0
291	20230824	134400	16470845	5040	5040	5040	5040	0
292	20230824	134300	16470845	5040	5040	5040	5040	0
293	20230824	134200	16470845	5040	5040	5040	5040	0
294	20230824	134100	16470845	5040	5040	5040	5040	0
295	20230824	134000	16470845	5040	5040	5040	5040	0
296	20230824	133900	16470845	5040	5040	5040	5040	0
297	20230824	133800	16470845	5040	5040	5040	5040	0
298	20230824	133700	16470845	5040	5040	5040	5040	0
299	20230824	133600	16470845	5040	5040	5040	5040	0
300	20230824	133500	16470845	5040	5040	5040	5040	17
301	20230824	133400	16385165	5050	5050	5050	5050	0
302	20230824	133300	16385165	5050	5050	5050	5050	0
303	20230824	133200	16385165	5050	5050	5050	5050	0
304	20230824	133100	16385165	5050	5050	5050	5050	0
305	20230824	133000	16385165	5050	5050	5050	5050	0
306	20230824	132900	16385165	5050	5050	5050	5050	0
307	20230824	132800	16385165	5050	5050	5050	5050	0
308	20230824	132700	16385165	5050	5050	5050	5050	0
309	20230824	132600	16385165	5050	5050	5050	5050	0
310	20230824	132500	16385165	5050	5050	5050	5050	0
311	20230824	132400	16385165	5050	5050	5050	5050	0
312	20230824	132300	16385165	5050	5050	5050	5050	0
313	20230824	132200	16385165	5050	5050	5050	5050	0
314	20230824	132100	16385165	5050	5050	5050	5050	0
315	20230824	132000	16385165	5050	5050	5050	5050	0
316	20230824	131900	16385165	5050	5050	5050	5050	0
317	20230824	131800	16385165	5050	5050	5050	5050	0
318	20230824	131700	16385165	5050	5050	5050	5050	0
319	20230824	131600	16385165	5050	5050	5050	5050	0
320	20230824	131500	16385165	5050	5050	5050	5050	0
321	20230824	131400	16385165	5050	5050	5050	5050	0
322	20230824	131300	16385165	5050	5050	5050	5050	0
323	20230824	131200	16385165	5050	5050	5050	5050	0
324	20230824	131100	16385165	5050	5050	5050	5050	0
325	20230824	131000	16385165	5050	5050	5050	5050	0
326	20230824	130900	16385165	5050	5050	5050	5050	0
327	20230824	130800	16385165	5050	5050	5050	5050	0
328	20230824	130700	16385165	5050	5050	5050	5050	0
329	20230824	130600	16385165	5050	5050	5050	5050	0
330	20230824	130500	16385165	5050	5050	5050	5050	0
331	20230824	130400	16385165	5050	5050	5050	5050	0
332	20230824	130300	16385165	5050	5050	5050	5050	3
333	20230824	130200	16370015	5050	5050	5050	5050	0
334	20230824	130100	16370015	5050	5050	5050	5050	0
335	20230824	130000	16370015	5050	5050	5050	5050	0
336	20230824	125900	16370015	5050	5050	5050	5050	0
337	20230824	125800	16370015	5050	5050	5050	5050	0
338	20230824	125700	16370015	5050	5050	5050	5050	0
339	20230824	125600	16370015	5050	5050	5050	5050	0
340	20230824	125500	16370015	5050	5040	5050	5040	182
341	20230824	125400	15452725	5040	5040	5040	5040	1
342	20230824	125300	15447685	5000	5000	5000	5000	0
343	20230824	125200	15447685	5000	5000	5000	5000	0
344	20230824	125100	15447685	5000	5020	5020	5000	700
345	20230824	125000	11944785	5040	5040	5040	5040	0
346	20230824	124900	11944785	5040	5040	5040	5040	0
347	20230824	124800	11944785	5040	5040	5040	5040	0
348	20230824	124700	11944785	5040	5040	5040	5040	0
349	20230824	124600	11944785	5040	5040	5040	5040	0
350	20230824	124500	11944785	5040	5040	5040	5040	0
351	20230824	124400	11944785	5040	5040	5040	5040	0
352	20230824	124300	11944785	5040	5040	5040	5040	0
353	20230824	124200	11944785	5040	5040	5040	5040	0
354	20230824	124100	11944785	5040	5040	5040	5040	0
355	20230824	124000	11944785	5040	5040	5040	5040	0
356	20230824	123900	11944785	5040	5040	5040	5040	0
357	20230824	123800	11944785	5040	5040	5040	5040	100
358	20230824	123700	11440785	5040	5040	5040	5040	0
359	20230824	123600	11440785	5040	5040	5040	5040	0
360	20230824	123500	11440785	5040	5040	5040	5040	10
361	20230824	123400	11390385	5040	5040	5040	5040	0
362	20230824	123300	11390385	5040	5040	5040	5040	0
363	20230824	123200	11390385	5040	5040	5040	5040	0
364	20230824	123100	11390385	5040	5040	5040	5040	0
365	20230824	123000	11390385	5040	5040	5040	5040	0
366	20230824	122900	11390385	5040	5040	5040	5040	0
367	20230824	122800	11390385	5040	5040	5040	5040	0
368	20230824	122700	11390385	5040	5040	5040	5040	0
369	20230824	122600	11390385	5040	5040	5040	5040	0
370	20230824	122500	11390385	5040	5040	5040	5040	0
371	20230824	122400	11390385	5040	5040	5040	5040	0
372	20230824	122300	11390385	5040	5040	5040	5040	0
373	20230824	122200	11390385	5040	5040	5040	5040	1
374	20230824	122100	11385345	5030	5030	5030	5030	0
375	20230824	122000	11385345	5030	5030	5030	5030	0
376	20230824	121900	11385345	5030	5030	5030	5030	0
377	20230824	121800	11385345	5030	5030	5030	5030	0
378	20230824	121700	11385345	5030	5030	5030	5030	0
379	20230824	121600	11385345	5030	5030	5030	5030	0
380	20230824	121500	11385345	5030	5030	5030	5030	0
381	20230824	121400	11385345	5030	5030	5030	5030	0
382	20230824	121300	11385345	5030	5030	5030	5030	0
383	20230824	121200	11385345	5030	5030	5030	5030	0
384	20230824	121100	11385345	5030	5030	5030	5030	103
385	20230824	121000	10867255	5030	5030	5030	5030	0
386	20230824	120900	10867255	5030	5030	5030	5030	0
387	20230824	120800	10867255	5030	5030	5030	5030	0
388	20230824	120700	10867255	5030	5030	5030	5030	0
389	20230824	120600	10867255	5030	5030	5030	5030	0
390	20230824	120500	10867255	5030	5030	5030	5030	0
391	20230824	120400	10867255	5030	5030	5030	5030	0
392	20230824	120300	10867255	5030	5030	5030	5030	0
393	20230824	120200	10867255	5030	5030	5030	5030	0
394	20230824	120100	10867255	5030	5030	5030	5030	0
395	20230824	120000	10867255	5030	5030	5030	5030	0
396	20230824	115900	10867255	5030	5030	5030	5030	0
397	20230824	115800	10867255	5030	5030	5030	5030	0
398	20230824	115700	10867255	5030	5030	5030	5030	0
399	20230824	115600	10867255	5030	5030	5030	5030	0
400	20230824	115500	10867255	5030	5030	5030	5030	0
401	20230824	115400	10867255	5030	5030	5030	5030	0
402	20230824	115300	10867255	5030	5030	5030	5030	0
403	20230824	115200	10867255	5030	5030	5030	5030	0
404	20230824	115100	10867255	5030	5030	5030	5030	0
405	20230824	115000	10867255	5030	5030	5030	5030	0
406	20230824	114900	10867255	5030	5030	5030	5030	0
407	20230824	114800	10867255	5030	5030	5030	5030	0
408	20230824	114700	10867255	5030	5030	5030	5030	0
409	20230824	114600	10867255	5030	5030	5030	5030	1
410	20230824	114500	10862225	5020	5020	5020	5020	16
411	20230824	114400	10781905	5010	5010	5010	5010	0
412	20230824	114300	10781905	5010	5010	5010	5010	0
413	20230824	114200	10781905	5010	5010	5010	5010	0
414	20230824	114100	10781905	5010	5020	5020	5010	210
415	20230824	114000	9729795	5020	5020	5020	5020	0
416	20230824	113900	9729795	5020	5020	5020	5020	0
417	20230824	113800	9729795	5020	5020	5020	5020	0
418	20230824	113700	9729795	5020	5020	5020	5020	0
419	20230824	113600	9729795	5020	5020	5020	5020	0
420	20230824	113500	9729795	5020	5020	5020	5020	0
421	20230824	113400	9729795	5020	5020	5020	5020	0
422	20230824	113300	9729795	5020	5020	5020	5020	0
423	20230824	113200	9729795	5020	5020	5020	5020	0
424	20230824	113100	9729795	5020	5020	5020	5020	0
425	20230824	113000	9729795	5020	5020	5020	5020	0
426	20230824	112900	9729795	5020	5020	5020	5020	0
427	20230824	112800	9729795	5020	5020	5020	5020	203
428	20230824	112700	8710735	5040	5040	5040	5040	0
429	20230824	112600	8710735	5040	5040	5040	5040	0
430	20230824	112500	8710735	5040	5040	5040	5040	0
431	20230824	112400	8710735	5040	5040	5040	5040	476
432	20230824	112300	6311695	5030	5070	5070	5030	565
433	20230824	112200	3467355	5090	5090	5090	5090	0
434	20230824	112100	3467355	5090	5090	5090	5090	0
435	20230824	112000	3467355	5090	5090	5090	5090	0
436	20230824	111900	3467355	5090	5090	5090	5090	0
437	20230824	111800	3467355	5090	5090	5090	5090	2
438	20230824	111700	3457175	5110	5110	5110	5110	0
439	20230824	111600	3457175	5110	5110	5110	5110	0
440	20230824	111500	3457175	5110	5110	5110	5110	0
441	20230824	111400	3457175	5110	5110	5110	5110	0
442	20230824	111300	3457175	5110	5110	5110	5110	0
443	20230824	111200	3457175	5110	5110	5110	5110	0
444	20230824	111100	3457175	5110	5110	5110	5110	0
445	20230824	111000	3457175	5110	5110	5110	5110	0
446	20230824	110900	3457175	5110	5110	5110	5110	0
447	20230824	110800	3457175	5110	5110	5110	5110	0
448	20230824	110700	3457175	5110	5110	5110	5110	0
449	20230824	110600	3457175	5110	5110	5110	5110	0
450	20230824	110500	3457175	5110	5110	5110	5110	0
451	20230824	110400	3457175	5110	5110	5110	5110	0
452	20230824	110300	3457175	5110	5110	5110	5110	0
453	20230824	110200	3457175	5110	5110	5110	5110	0
454	20230824	110100	3457175	5110	5110	5110	5110	0
455	20230824	110000	3457175	5110	5110	5110	5110	0
456	20230824	105900	3457175	5110	5110	5110	5110	0
457	20230824	105800	3457175	5110	5110	5110	5110	0
458	20230824	105700	3457175	5110	5110	5110	5110	0
459	20230824	105600	3457175	5110	5110	5110	5110	0
460	20230824	105500	3457175	5110	5110	5110	5110	0
461	20230824	105400	3457175	5110	5110	5110	5110	0
462	20230824	105300	3457175	5110	5110	5110	5110	0
463	20230824	105200	3457175	5110	5110	5110	5110	0
464	20230824	105100	3457175	5110	5110	5110	5110	0
465	20230824	105000	3457175	5110	5110	5110	5110	0
466	20230824	104900	3457175	5110	5110	5110	5110	0
467	20230824	104800	3457175	5110	5110	5110	5110	0
468	20230824	104700	3457175	5110	5110	5110	5110	0
469	20230824	104600	3457175	5110	5110	5110	5110	0
470	20230824	104500	3457175	5110	5110	5110	5110	0
471	20230824	104400	3457175	5110	5110	5110	5110	0
472	20230824	104300	3457175	5110	5110	5110	5110	0
473	20230824	104200	3457175	5110	5110	5110	5110	0
474	20230824	104100	3457175	5110	5110	5110	5110	0
475	20230824	104000	3457175	5110	5110	5110	5110	0
476	20230824	103900	3457175	5110	5110	5110	5110	0
477	20230824	103800	3457175	5110	5110	5110	5110	0
478	20230824	103700	3457175	5110	5110	5110	5110	39
479	20230824	103600	3257885	5110	5110	5110	5110	0
480	20230824	103500	3257885	5110	5110	5110	5110	0
481	20230824	103400	3257885	5110	5110	5110	5110	0
482	20230824	103300	3257885	5110	5110	5110	5110	0
483	20230824	103200	3257885	5110	5070	5110	5070	5
484	20230824	103100	3232495	5070	5070	5070	5070	0
485	20230824	103000	3232495	5070	5070	5070	5070	0
486	20230824	102900	3232495	5070	5070	5070	5070	0
487	20230824	102800	3232495	5070	5070	5070	5070	0
488	20230824	102700	3232495	5070	5070	5070	5070	0
489	20230824	102600	3232495	5070	5070	5070	5070	0
490	20230824	102500	3232495	5070	5070	5070	5070	0
491	20230824	102400	3232495	5070	5070	5070	5070	0
492	20230824	102300	3232495	5070	5070	5070	5070	0
493	20230824	102200	3232495	5070	5070	5070	5070	50
494	20230824	102100	2978995	5070	5070	5070	5070	0
495	20230824	102000	2978995	5070	5070	5070	5070	0
496	20230824	101900	2978995	5070	5070	5070	5070	0
497	20230824	101800	2978995	5070	5070	5070	5070	0
498	20230824	101700	2978995	5070	5070	5070	5070	0
499	20230824	101600	2978995	5070	5060	5070	5060	198
500	20230824	101500	1977105	5060	5060	5060	5060	50
501	20230824	101400	1724105	5060	5060	5060	5060	0
502	20230824	101300	1724105	5060	5060	5060	5060	0
503	20230824	101200	1724105	5060	5060	5060	5060	0
504	20230824	101100	1724105	5060	5060	5060	5060	0
505	20230824	101000	1724105	5060	5040	5060	5040	22
506	20230824	100900	1613205	5030	5030	5030	5030	0
507	20230824	100800	1613205	5030	5030	5030	5030	0
508	20230824	100700	1613205	5030	5030	5030	5030	0
509	20230824	100600	1613205	5030	5030	5030	5030	0
510	20230824	100500	1613205	5030	5030	5030	5030	0
511	20230824	100400	1613205	5030	5030	5030	5030	0
512	20230824	100300	1613205	5030	5030	5030	5030	0
513	20230824	100200	1613205	5030	5030	5030	5030	0
514	20230824	100100	1613205	5030	5030	5030	5030	0
515	20230824	100000	1613205	5030	5030	5030	5030	0
516	20230824	095900	1613205	5030	5030	5030	5030	0
517	20230824	095800	1613205	5030	5030	5030	5030	0
518	20230824	095700	1613205	5030	5030	5030	5030	0
519	20230824	095600	1613205	5030	5030	5030	5030	0
520	20230824	095500	1613205	5030	5030	5030	5030	0
521	20230824	095400	1613205	5030	5030	5030	5030	0
522	20230824	095300	1613205	5030	5030	5030	5030	0
523	20230824	095200	1613205	5030	5030	5030	5030	0
524	20230824	095100	1613205	5030	5030	5030	5030	0
525	20230824	095000	1613205	5030	5030	5030	5030	0
526	20230824	094900	1613205	5030	5030	5030	5030	0
527	20230824	094800	1613205	5030	5030	5030	5030	0
528	20230824	094700	1613205	5030	5030	5030	5030	0
529	20230824	094600	1613205	5030	5030	5030	5030	0
530	20230824	094500	1613205	5030	5030	5030	5030	0
531	20230824	094400	1613205	5030	5030	5030	5030	0
532	20230824	094300	1613205	5030	5030	5030	5030	0
533	20230824	094200	1613205	5030	5030	5030	5030	0
534	20230824	094100	1613205	5030	5030	5030	5030	0
535	20230824	094000	1613205	5030	5030	5030	5030	139
536	20230824	093900	914035	5030	5030	5030	5030	0
537	20230824	093800	914035	5030	5030	5030	5030	0
538	20230824	093700	914035	5030	5030	5030	5030	0
539	20230824	093600	914035	5030	5030	5030	5030	0
540	20230824	093500	914035	5030	5030	5030	5030	0
541	20230824	093400	914035	5030	5030	5030	5030	0
542	20230824	093300	914035	5030	5030	5030	5030	0
543	20230824	093200	914035	5030	5030	5030	5030	0
544	20230824	093100	914035	5030	5030	5030	5030	2
545	20230824	093000	903975	5030	5030	5030	5030	0
546	20230824	092900	903975	5030	5030	5030	5030	2
547	20230824	092800	893915	5030	5030	5030	5030	0
548	20230824	092700	893915	5030	5030	5030	5030	0
549	20230824	092600	893915	5030	5030	5030	5030	0
550	20230824	092500	893915	5030	5030	5030	5030	0
551	20230824	092400	893915	5030	5030	5030	5030	0
552	20230824	092300	893915	5030	5030	5030	5030	0
553	20230824	092200	893915	5030	5030	5030	5030	0
554	20230824	092100	893915	5030	5030	5030	5030	0
555	20230824	092000	893915	5030	5030	5030	5030	0
556	20230824	091900	893915	5030	5030	5030	5030	0
557	20230824	091800	893915	5030	5030	5030	5030	0
558	20230824	091700	893915	5030	5030	5030	5030	0
559	20230824	091600	893915	5030	5030	5030	5030	0
560	20230824	091500	893915	5030	5030	5030	5030	0
561	20230824	091400	893915	5030	5030	5030	5030	0
562	20230824	091300	893915	5030	5030	5030	5030	0
563	20230824	091200	893915	5030	5030	5030	5030	0
564	20230824	091100	893915	5030	5030	5030	5030	0
565	20230824	091000	893915	5030	5030	5030	5030	0
566	20230824	090900	893915	5030	5030	5030	5030	0
567	20230824	090800	893915	5030	5030	5030	5030	0
568	20230824	090700	893915	5030	5030	5030	5030	1
569	20230824	090600	888885	4985	4985	4985	4985	0
570	20230824	090500	888885	4985	4985	4985	4985	21
571	20230824	090400	784200	5060	5060	5060	5060	0
572	20230824	090300	784200	5060	5060	5060	5060	0
573	20230824	090200	784200	5060	5060	5060	5060	0
574	20230824	090100	784200	5060	5060	5060	5060	100
575	20230824	090000	278200	5060	5040	5060	5040	55