KissMeData/093190/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	194300	143255950	5560	5560	5560	5560	1
3	20230824	194200	143255950	5560	5560	5560	5560	0
4	20230824	194100	143255950	5560	5560	5560	5560	0
5	20230824	194000	143255950	5560	5560	5560	5560	0
6	20230824	193900	143255950	5560	5560	5560	5560	0
7	20230824	193800	143255950	5560	5560	5560	5560	0
8	20230824	193700	143255950	5560	5560	5560	5560	0
9	20230824	193600	143255950	5560	5560	5560	5560	0
10	20230824	193500	143255950	5560	5560	5560	5560	0
11	20230824	193400	143255950	5560	5560	5560	5560	0
12	20230824	193300	143255950	5560	5560	5560	5560	0
13	20230824	193200	143255950	5560	5560	5560	5560	0
14	20230824	193100	143255950	5560	5560	5560	5560	0
15	20230824	193000	143255950	5560	5560	5560	5560	0
16	20230824	192900	143255950	5560	5560	5560	5560	0
17	20230824	192800	143255950	5560	5560	5560	5560	0
18	20230824	192700	143255950	5560	5560	5560	5560	0
19	20230824	192600	143255950	5560	5560	5560	5560	0
20	20230824	192500	143255950	5560	5560	5560	5560	0
21	20230824	192400	143255950	5560	5560	5560	5560	0
22	20230824	192300	143255950	5560	5560	5560	5560	0
23	20230824	192200	143255950	5560	5560	5560	5560	0
24	20230824	192100	143255950	5560	5560	5560	5560	0
25	20230824	192000	143255950	5560	5560	5560	5560	0
26	20230824	191900	143255950	5560	5560	5560	5560	0
27	20230824	191800	143255950	5560	5560	5560	5560	0
28	20230824	191700	143255950	5560	5560	5560	5560	0
29	20230824	191600	143255950	5560	5560	5560	5560	0
30	20230824	191500	143255950	5560	5560	5560	5560	0
31	20230824	191400	143255950	5560	5560	5560	5560	0
32	20230824	191300	143255950	5560	5560	5560	5560	1
33	20230824	191200	143255950	5560	5560	5560	5560	0
34	20230824	191100	143255950	5560	5560	5560	5560	0
35	20230824	191000	143255950	5560	5560	5560	5560	0
36	20230824	190900	143255950	5560	5560	5560	5560	0
37	20230824	190800	143255950	5560	5560	5560	5560	0
38	20230824	190700	143255950	5560	5560	5560	5560	0
39	20230824	190600	143255950	5560	5560	5560	5560	0
40	20230824	190500	143255950	5560	5560	5560	5560	0
41	20230824	190400	143255950	5560	5560	5560	5560	0
42	20230824	190300	143255950	5560	5560	5560	5560	0
43	20230824	190200	143255950	5560	5560	5560	5560	0
44	20230824	190100	143255950	5560	5560	5560	5560	0
45	20230824	190000	143255950	5560	5560	5560	5560	0
46	20230824	185900	143255950	5560	5560	5560	5560	0
47	20230824	185800	143255950	5560	5560	5560	5560	0
48	20230824	185700	143255950	5560	5560	5560	5560	0
49	20230824	185600	143255950	5560	5560	5560	5560	0
50	20230824	185500	143255950	5560	5560	5560	5560	0
51	20230824	185400	143255950	5560	5560	5560	5560	0
52	20230824	185300	143255950	5560	5560	5560	5560	0
53	20230824	185200	143255950	5560	5560	5560	5560	0
54	20230824	185100	143255950	5560	5560	5560	5560	0
55	20230824	185000	143255950	5560	5560	5560	5560	0
56	20230824	184900	143255950	5560	5560	5560	5560	0
57	20230824	184800	143255950	5560	5560	5560	5560	0
58	20230824	184700	143255950	5560	5560	5560	5560	0
59	20230824	184600	143255950	5560	5560	5560	5560	0
60	20230824	184500	143255950	5560	5560	5560	5560	0
61	20230824	184400	143255950	5560	5560	5560	5560	0
62	20230824	184300	143255950	5560	5560	5560	5560	1
63	20230824	184200	143255950	5560	5560	5560	5560	0
64	20230824	184100	143255950	5560	5560	5560	5560	0
65	20230824	184000	143255950	5560	5560	5560	5560	0
66	20230824	183900	143255950	5560	5560	5560	5560	0
67	20230824	183800	143255950	5560	5560	5560	5560	0
68	20230824	183700	143255950	5560	5560	5560	5560	0
69	20230824	183600	143255950	5560	5560	5560	5560	0
70	20230824	183500	143255950	5560	5560	5560	5560	0
71	20230824	183400	143255950	5560	5560	5560	5560	0
72	20230824	183300	143255950	5560	5560	5560	5560	0
73	20230824	183200	143255950	5560	5560	5560	5560	0
74	20230824	183100	143255950	5560	5560	5560	5560	0
75	20230824	183000	143255950	5560	5560	5560	5560	0
76	20230824	182900	143255950	5560	5560	5560	5560	0
77	20230824	182800	143255950	5560	5560	5560	5560	0
78	20230824	182700	143255950	5560	5560	5560	5560	0
79	20230824	182600	143255950	5560	5560	5560	5560	0
80	20230824	182500	143255950	5560	5560	5560	5560	0
81	20230824	182400	143255950	5560	5560	5560	5560	0
82	20230824	182300	143255950	5560	5560	5560	5560	0
83	20230824	182200	143255950	5560	5560	5560	5560	0
84	20230824	182100	143255950	5560	5560	5560	5560	0
85	20230824	182000	143255950	5560	5560	5560	5560	0
86	20230824	181900	143255950	5560	5560	5560	5560	0
87	20230824	181800	143255950	5560	5560	5560	5560	0
88	20230824	181700	143255950	5560	5560	5560	5560	0
89	20230824	181600	143255950	5560	5560	5560	5560	0
90	20230824	181500	143255950	5560	5560	5560	5560	0
91	20230824	181400	143255950	5560	5560	5560	5560	0
92	20230824	181300	143255950	5560	5560	5560	5560	1
93	20230824	181200	143255950	5560	5560	5560	5560	0
94	20230824	181100	143255950	5560	5560	5560	5560	0
95	20230824	181000	143255950	5560	5560	5560	5560	0
96	20230824	180900	143255950	5560	5560	5560	5560	0
97	20230824	180800	143255950	5560	5560	5560	5560	0
98	20230824	180700	143255950	5560	5560	5560	5560	0
99	20230824	180600	143255950	5560	5560	5560	5560	0
100	20230824	180500	143255950	5560	5560	5560	5560	0
101	20230824	180400	143255950	5560	5560	5560	5560	0
102	20230824	180300	143255950	5560	5560	5560	5560	0
103	20230824	180200	143255950	5560	5560	5560	5560	0
104	20230824	180100	143255950	5560	5560	5560	5560	0
105	20230824	180000	143255950	5560	5560	5560	5560	0
106	20230824	175900	143255950	5560	5560	5560	5560	0
107	20230824	175800	143255950	5560	5560	5560	5560	0
108	20230824	175700	143255950	5560	5560	5560	5560	0
109	20230824	175600	143255950	5560	5560	5560	5560	0
110	20230824	175500	143255950	5560	5560	5560	5560	0
111	20230824	175400	143255950	5560	5560	5560	5560	0
112	20230824	175300	143255950	5560	5560	5560	5560	0
113	20230824	175200	143255950	5560	5560	5560	5560	0
114	20230824	175100	143255950	5560	5560	5560	5560	0
115	20230824	175000	143255950	5560	5560	5560	5560	0
116	20230824	174900	143255950	5560	5560	5560	5560	0
117	20230824	174800	143255950	5560	5560	5560	5560	0
118	20230824	174700	143255950	5560	5560	5560	5560	0
119	20230824	174600	143255950	5560	5560	5560	5560	0
120	20230824	174500	143255950	5560	5560	5560	5560	0
121	20230824	174400	143255950	5560	5560	5560	5560	0
122	20230824	174300	143255950	5560	5560	5560	5560	1
123	20230824	174200	143255950	5560	5560	5560	5560	0
124	20230824	174100	143255950	5560	5560	5560	5560	0
125	20230824	174000	143255950	5560	5560	5560	5560	0
126	20230824	173900	143255950	5560	5560	5560	5560	0
127	20230824	173800	143255950	5560	5560	5560	5560	0
128	20230824	173700	143255950	5560	5560	5560	5560	0
129	20230824	173600	143255950	5560	5560	5560	5560	0
130	20230824	173500	143255950	5560	5560	5560	5560	0
131	20230824	173400	143255950	5560	5560	5560	5560	0
132	20230824	173300	143255950	5560	5560	5560	5560	0
133	20230824	173200	143255950	5560	5560	5560	5560	0
134	20230824	173100	143255950	5560	5560	5560	5560	0
135	20230824	173000	143255950	5560	5560	5560	5560	0
136	20230824	172900	143255950	5560	5560	5560	5560	0
137	20230824	172800	143255950	5560	5560	5560	5560	0
138	20230824	172700	143255950	5560	5560	5560	5560	0
139	20230824	172600	143255950	5560	5560	5560	5560	0
140	20230824	172500	143255950	5560	5560	5560	5560	0
141	20230824	172400	143255950	5560	5560	5560	5560	0
142	20230824	172300	143255950	5560	5560	5560	5560	0
143	20230824	172200	143255950	5560	5560	5560	5560	0
144	20230824	172100	143255950	5560	5560	5560	5560	0
145	20230824	172000	143255950	5560	5560	5560	5560	0
146	20230824	171900	143255950	5560	5560	5560	5560	0
147	20230824	171800	143255950	5560	5560	5560	5560	0
148	20230824	171700	143255950	5560	5560	5560	5560	0
149	20230824	171600	143255950	5560	5560	5560	5560	0
150	20230824	171500	143255950	5560	5560	5560	5560	0
151	20230824	171400	143255950	5560	5560	5560	5560	0
152	20230824	171300	143255950	5560	5560	5560	5560	1
153	20230824	171200	143255950	5560	5560	5560	5560	0
154	20230824	171100	143255950	5560	5560	5560	5560	0
155	20230824	171000	143255950	5560	5560	5560	5560	0
156	20230824	170900	143255950	5560	5560	5560	5560	0
157	20230824	170800	143255950	5560	5560	5560	5560	0
158	20230824	170700	143255950	5560	5560	5560	5560	0
159	20230824	170600	143255950	5560	5560	5560	5560	0
160	20230824	170500	143255950	5560	5560	5560	5560	0
161	20230824	170400	143255950	5560	5560	5560	5560	0
162	20230824	170300	143255950	5560	5560	5560	5560	0
163	20230824	170200	143255950	5560	5560	5560	5560	0
164	20230824	170100	143255950	5560	5560	5560	5560	0
165	20230824	170000	143255950	5560	5560	5560	5560	0
166	20230824	165900	143255950	5560	5560	5560	5560	0
167	20230824	165800	143255950	5560	5560	5560	5560	0
168	20230824	165700	143255950	5560	5560	5560	5560	0
169	20230824	165600	143255950	5560	5560	5560	5560	0
170	20230824	165500	143255950	5560	5560	5560	5560	0
171	20230824	165400	143255950	5560	5560	5560	5560	0
172	20230824	165300	143255950	5560	5560	5560	5560	0
173	20230824	165200	143255950	5560	5560	5560	5560	0
174	20230824	165100	143255950	5560	5560	5560	5560	0
175	20230824	165000	143255950	5560	5560	5560	5560	0
176	20230824	164900	143255950	5560	5560	5560	5560	0
177	20230824	164800	143255950	5560	5560	5560	5560	0
178	20230824	164700	143255950	5560	5560	5560	5560	0
179	20230824	164600	143255950	5560	5560	5560	5560	0
180	20230824	164500	143255950	5560	5560	5560	5560	0
181	20230824	164400	143255950	5560	5560	5560	5560	0
182	20230824	164300	143255950	5560	5560	5560	5560	1
183	20230824	164200	143255950	5560	5560	5560	5560	0
184	20230824	164100	143255950	5560	5560	5560	5560	0
185	20230824	164000	143255950	5560	5560	5560	5560	0
186	20230824	163900	143255950	5560	5560	5560	5560	0
187	20230824	163800	143255950	5560	5560	5560	5560	0
188	20230824	163700	143255950	5560	5560	5560	5560	0
189	20230824	163600	143255950	5560	5560	5560	5560	0
190	20230824	163500	143255950	5560	5560	5560	5560	0
191	20230824	163400	143255950	5560	5560	5560	5560	0
192	20230824	163300	143255950	5560	5560	5560	5560	0
193	20230824	163200	143255950	5560	5560	5560	5560	0
194	20230824	163100	143255950	5560	5560	5560	5560	0
195	20230824	163000	143255950	5560	5560	5560	5560	0
196	20230824	162900	143255950	5560	5560	5560	5560	0
197	20230824	162800	143255950	5560	5560	5560	5560	0
198	20230824	162700	143255950	5560	5560	5560	5560	0
199	20230824	162600	143255950	5560	5560	5560	5560	0
200	20230824	162500	143255950	5560	5560	5560	5560	0
201	20230824	162400	143255950	5560	5560	5560	5560	0
202	20230824	162300	143255950	5560	5560	5560	5560	0
203	20230824	162200	143255950	5560	5560	5560	5560	0
204	20230824	162100	143255950	5560	5560	5560	5560	0
205	20230824	162000	143255950	5560	5560	5560	5560	0
206	20230824	161900	143255950	5560	5560	5560	5560	0
207	20230824	161800	143255950	5560	5560	5560	5560	0
208	20230824	161700	143255950	5560	5560	5560	5560	0
209	20230824	161600	143255950	5560	5560	5560	5560	0
210	20230824	161500	143255950	5560	5560	5560	5560	0
211	20230824	161400	143255950	5560	5560	5560	5560	0
212	20230824	161300	143255950	5560	5560	5560	5560	1
213	20230824	161200	143255950	5560	5560	5560	5560	0
214	20230824	161100	143255950	5560	5560	5560	5560	0
215	20230824	161000	143255950	5560	5560	5560	5560	0
216	20230824	160900	143255950	5560	5560	5560	5560	0
217	20230824	160800	143255950	5560	5560	5560	5560	0
218	20230824	160700	143255950	5560	5560	5560	5560	0
219	20230824	160600	143255950	5560	5560	5560	5560	0
220	20230824	160500	143255950	5560	5560	5560	5560	0
221	20230824	160400	143255950	5560	5560	5560	5560	0
222	20230824	160300	143255950	5560	5560	5560	5560	0
223	20230824	160200	143255950	5560	5560	5560	5560	0
224	20230824	160100	143255950	5560	5560	5560	5560	0
225	20230824	160000	143255950	5560	5560	5560	5560	0
226	20230824	155900	143255950	5560	5560	5560	5560	0
227	20230824	155800	143255950	5560	5560	5560	5560	0
228	20230824	155700	143255950	5560	5560	5560	5560	0
229	20230824	155600	143255950	5560	5560	5560	5560	0
230	20230824	155500	143255950	5560	5560	5560	5560	0
231	20230824	155400	143255950	5560	5560	5560	5560	0
232	20230824	155300	143255950	5560	5560	5560	5560	0
233	20230824	155200	143255950	5560	5560	5560	5560	0
234	20230824	155100	143255950	5560	5560	5560	5560	0
235	20230824	155000	143255950	5560	5560	5560	5560	0
236	20230824	154900	143255950	5560	5560	5560	5560	0
237	20230824	154800	143255950	5560	5560	5560	5560	0
238	20230824	154700	143255950	5560	5560	5560	5560	0
239	20230824	154600	143255950	5560	5560	5560	5560	0
240	20230824	154500	143255950	5560	5560	5560	5560	0
241	20230824	154400	143255950	5560	5560	5560	5560	0
242	20230824	154300	143255950	5560	5560	5560	5560	1
243	20230824	154200	143255950	5560	5560	5560	5560	0
244	20230824	154100	143255950	5560	5560	5560	5560	0
245	20230824	154000	143255950	5560	5560	5560	5560	0
246	20230824	153900	143255950	5560	5560	5560	5560	0
247	20230824	153800	143255950	5560	5560	5560	5560	0
248	20230824	153700	143255950	5560	5560	5560	5560	0
249	20230824	153600	143255950	5560	5560	5560	5560	0
250	20230824	153500	143255950	5560	5560	5560	5560	0
251	20230824	153400	143255950	5560	5560	5560	5560	0
252	20230824	153300	143255950	5560	5560	5560	5560	0
253	20230824	153200	143255950	5560	5560	5560	5560	0
254	20230824	153100	143255950	5560	5560	5560	5560	0
255	20230824	153000	143255950	5560	5560	5560	5560	1
256	20230824	152900	143250390	5560	5560	5560	5560	0
257	20230824	152800	143250390	5560	5560	5560	5560	0
258	20230824	152700	143250390	5560	5560	5560	5560	0
259	20230824	152600	143250390	5560	5560	5560	5560	0
260	20230824	152500	143250390	5560	5560	5560	5560	0
261	20230824	152400	143250390	5560	5560	5560	5560	0
262	20230824	152300	143250390	5560	5560	5560	5560	0
263	20230824	152200	143250390	5560	5560	5560	5560	0
264	20230824	152100	143250390	5560	5560	5560	5560	0
265	20230824	152000	143250390	5560	5560	5560	5560	0
266	20230824	151900	143250390	5560	5560	5560	5560	0
267	20230824	151800	143250390	5560	5560	5560	5560	0
268	20230824	151700	143250390	5560	5560	5560	5560	0
269	20230824	151600	143250390	5560	5560	5560	5560	168
270	20230824	151500	142316310	5580	5580	5580	5580	0
271	20230824	151400	142316310	5580	5580	5580	5580	0
272	20230824	151300	142316310	5580	5580	5580	5580	0
273	20230824	151200	142316310	5580	5580	5580	5580	0
274	20230824	151100	142316310	5580	5580	5580	5580	1
275	20230824	151000	142310730	5560	5560	5560	5560	1000
276	20230824	150900	136750730	5570	5570	5570	5570	0
277	20230824	150800	136750730	5570	5570	5570	5570	0
278	20230824	150700	136750730	5570	5570	5570	5570	0
279	20230824	150600	136750730	5570	5570	5570	5570	0
280	20230824	150500	136750730	5570	5570	5570	5570	0
281	20230824	150400	136750730	5570	5570	5570	5570	5
282	20230824	150300	136722880	5570	5570	5570	5570	682
283	20230824	150200	132924140	5570	5570	5570	5570	0
284	20230824	150100	132924140	5570	5570	5570	5570	0
285	20230824	150000	132924140	5570	5570	5570	5570	0
286	20230824	145900	132924140	5570	5570	5570	5570	0
287	20230824	145800	132924140	5570	5570	5570	5570	0
288	20230824	145700	132924140	5570	5570	5570	5570	0
289	20230824	145600	132924140	5570	5570	5570	5570	120
290	20230824	145500	132255740	5570	5570	5570	5570	0
291	20230824	145400	132255740	5570	5570	5570	5570	0
292	20230824	145300	132255740	5570	5570	5570	5570	0
293	20230824	145200	132255740	5570	5570	5570	5570	0
294	20230824	145100	132255740	5570	5560	5570	5560	2
295	20230824	145000	132244610	5550	5550	5550	5550	0
296	20230824	144900	132244610	5550	5550	5550	5550	0
297	20230824	144800	132244610	5550	5550	5550	5550	0
298	20230824	144700	132244610	5550	5550	5550	5550	0
299	20230824	144600	132244610	5550	5550	5550	5550	0
300	20230824	144500	132244610	5550	5550	5550	5550	0
301	20230824	144400	132244610	5550	5550	5550	5550	0
302	20230824	144300	132244610	5550	5550	5550	5550	0
303	20230824	144200	132244610	5550	5550	5550	5550	50
304	20230824	144100	131967110	5550	5550	5550	5550	100
305	20230824	144000	131412110	5550	5550	5550	5550	0
306	20230824	143900	131412110	5550	5550	5550	5550	0
307	20230824	143800	131412110	5550	5550	5550	5550	200
308	20230824	143700	130302110	5550	5550	5550	5550	0
309	20230824	143600	130302110	5550	5560	5560	5550	73
310	20230824	143500	129896780	5570	5570	5570	5570	0
311	20230824	143400	129896780	5570	5570	5570	5570	0
312	20230824	143300	129896780	5570	5570	5570	5570	0
313	20230824	143200	129896780	5570	5570	5570	5570	0
314	20230824	143100	129896780	5570	5570	5570	5570	0
315	20230824	143000	129896780	5570	5570	5570	5570	1
316	20230824	142900	129891210	5570	5570	5570	5570	0
317	20230824	142800	129891210	5570	5570	5570	5570	0
318	20230824	142700	129891210	5570	5570	5570	5570	0
319	20230824	142600	129891210	5570	5570	5570	5570	0
320	20230824	142500	129891210	5570	5570	5570	5570	0
321	20230824	142400	129891210	5570	5570	5570	5570	0
322	20230824	142300	129891210	5570	5570	5570	5570	0
323	20230824	142200	129891210	5570	5570	5570	5570	0
324	20230824	142100	129891210	5570	5570	5570	5570	0
325	20230824	142000	129891210	5570	5570	5570	5570	0
326	20230824	141900	129891210	5570	5560	5570	5560	100
327	20230824	141800	129334960	5570	5570	5570	5570	0
328	20230824	141700	129334960	5570	5570	5570	5570	0
329	20230824	141600	129334960	5570	5570	5570	5570	0
330	20230824	141500	129334960	5570	5570	5570	5570	0
331	20230824	141400	129334960	5570	5570	5570	5570	0
332	20230824	141300	129334960	5570	5570	5570	5570	0
333	20230824	141200	129334960	5570	5570	5570	5570	0
334	20230824	141100	129334960	5570	5570	5570	5570	0
335	20230824	141000	129334960	5570	5570	5570	5570	0
336	20230824	140900	129334960	5570	5570	5570	5570	0
337	20230824	140800	129334960	5570	5570	5570	5570	0
338	20230824	140700	129334960	5570	5570	5570	5570	0
339	20230824	140600	129334960	5570	5570	5570	5570	0
340	20230824	140500	129334960	5570	5570	5570	5570	0
341	20230824	140400	129334960	5570	5570	5570	5570	0
342	20230824	140300	129334960	5570	5570	5570	5570	0
343	20230824	140200	129334960	5570	5570	5570	5570	9
344	20230824	140100	129284830	5570	5570	5570	5570	10
345	20230824	140000	129229130	5570	5570	5570	5570	0
346	20230824	135900	129229130	5570	5570	5570	5570	0
347	20230824	135800	129229130	5570	5570	5570	5570	0
348	20230824	135700	129229130	5570	5570	5570	5570	0
349	20230824	135600	129229130	5570	5560	5570	5560	12
350	20230824	135500	129162360	5560	5560	5560	5560	0
351	20230824	135400	129162360	5560	5560	5560	5560	0
352	20230824	135300	129162360	5560	5560	5560	5560	0
353	20230824	135200	129162360	5560	5560	5560	5560	19
354	20230824	135100	129056720	5550	5550	5550	5550	0
355	20230824	135000	129056720	5550	5550	5550	5550	0
356	20230824	134900	129056720	5550	5550	5550	5550	0
357	20230824	134800	129056720	5550	5550	5550	5550	0
358	20230824	134700	129056720	5550	5550	5550	5550	1
359	20230824	134600	129051170	5550	5550	5550	5550	0
360	20230824	134500	129051170	5550	5550	5550	5550	0
361	20230824	134400	129051170	5550	5550	5550	5550	0
362	20230824	134300	129051170	5550	5550	5550	5550	0
363	20230824	134200	129051170	5550	5540	5550	5540	336
364	20230824	134100	127189720	5530	5530	5530	5530	0
365	20230824	134000	127189720	5530	5550	5550	5530	3961
366	20230824	133900	105281000	5550	5550	5550	5550	0
367	20230824	133800	105281000	5550	5550	5550	5550	0
368	20230824	133700	105281000	5550	5550	5550	5550	0
369	20230824	133600	105281000	5550	5550	5550	5550	0
370	20230824	133500	105281000	5550	5550	5550	5550	0
371	20230824	133400	105281000	5550	5550	5550	5550	0
372	20230824	133300	105281000	5550	5550	5550	5550	0
373	20230824	133200	105281000	5550	5550	5550	5550	0
374	20230824	133100	105281000	5550	5550	5550	5550	0
375	20230824	133000	105281000	5550	5550	5550	5550	0
376	20230824	132900	105281000	5550	5550	5550	5550	0
377	20230824	132800	105281000	5550	5550	5550	5550	0
378	20230824	132700	105281000	5550	5550	5550	5550	0
379	20230824	132600	105281000	5550	5550	5550	5550	0
380	20230824	132500	105281000	5550	5550	5550	5550	0
381	20230824	132400	105281000	5550	5550	5550	5550	0
382	20230824	132300	105281000	5550	5550	5550	5550	0
383	20230824	132200	105281000	5550	5550	5550	5550	0
384	20230824	132100	105281000	5550	5570	5570	5550	7
385	20230824	132000	105242070	5570	5570	5570	5570	0
386	20230824	131900	105242070	5570	5570	5570	5570	0
387	20230824	131800	105242070	5570	5570	5570	5570	0
388	20230824	131700	105242070	5570	5570	5570	5570	0
389	20230824	131600	105242070	5570	5570	5570	5570	0
390	20230824	131500	105242070	5570	5570	5570	5570	8
391	20230824	131400	105197510	5570	5570	5570	5570	0
392	20230824	131300	105197510	5570	5570	5570	5570	0
393	20230824	131200	105197510	5570	5570	5570	5570	0
394	20230824	131100	105197510	5570	5570	5570	5570	0
395	20230824	131000	105197510	5570	5570	5570	5570	0
396	20230824	130900	105197510	5570	5570	5570	5570	0
397	20230824	130800	105197510	5570	5570	5570	5570	0
398	20230824	130700	105197510	5570	5570	5570	5570	0
399	20230824	130600	105197510	5570	5570	5570	5570	0
400	20230824	130500	105197510	5570	5570	5570	5570	1
401	20230824	130400	105191940	5530	5530	5530	5530	0
402	20230824	130300	105191940	5530	5530	5530	5530	0
403	20230824	130200	105191940	5530	5530	5530	5530	0
404	20230824	130100	105191940	5530	5530	5530	5530	0
405	20230824	130000	105191940	5530	5530	5530	5530	0
406	20230824	125900	105191940	5530	5530	5530	5530	0
407	20230824	125800	105191940	5530	5550	5550	5530	905
408	20230824	125700	100181620	5570	5570	5570	5570	0
409	20230824	125600	100181620	5570	5570	5570	5570	0
410	20230824	125500	100181620	5570	5570	5570	5570	0
411	20230824	125400	100181620	5570	5570	5570	5570	0
412	20230824	125300	100181620	5570	5570	5570	5570	0
413	20230824	125200	100181620	5570	5570	5570	5570	0
414	20230824	125100	100181620	5570	5570	5570	5570	0
415	20230824	125000	100181620	5570	5570	5570	5570	1
416	20230824	124900	100176050	5570	5570	5570	5570	0
417	20230824	124800	100176050	5570	5570	5570	5570	6
418	20230824	124700	100142630	5570	5570	5570	5570	0
419	20230824	124600	100142630	5570	5570	5570	5570	0
420	20230824	124500	100142630	5570	5570	5570	5570	0
421	20230824	124400	100142630	5570	5570	5570	5570	0
422	20230824	124300	100142630	5570	5570	5570	5570	0
423	20230824	124200	100142630	5570	5570	5570	5570	0
424	20230824	124100	100142630	5570	5570	5570	5570	0
425	20230824	124000	100142630	5570	5570	5570	5570	1
426	20230824	123900	100137060	5580	5580	5580	5580	0
427	20230824	123800	100137060	5580	5580	5580	5580	0
428	20230824	123700	100137060	5580	5580	5580	5580	0
429	20230824	123600	100137060	5580	5580	5580	5580	0
430	20230824	123500	100137060	5580	5580	5580	5580	0
431	20230824	123400	100137060	5580	5580	5580	5580	0
432	20230824	123300	100137060	5580	5580	5580	5580	0
433	20230824	123200	100137060	5580	5580	5580	5580	0
434	20230824	123100	100137060	5580	5580	5580	5580	0
435	20230824	123000	100137060	5580	5580	5580	5580	354
436	20230824	122900	98161740	5580	5580	5580	5580	1
437	20230824	122800	98156160	5580	5580	5580	5580	0
438	20230824	122700	98156160	5580	5580	5580	5580	2
439	20230824	122600	98145000	5580	5580	5580	5580	1
440	20230824	122500	98139420	5580	5580	5580	5580	0
441	20230824	122400	98139420	5580	5580	5580	5580	0
442	20230824	122300	98139420	5580	5580	5580	5580	0
443	20230824	122200	98139420	5580	5580	5580	5580	0
444	20230824	122100	98139420	5580	5580	5580	5580	0
445	20230824	122000	98139420	5580	5580	5580	5580	0
446	20230824	121900	98139420	5580	5540	5580	5540	201
447	20230824	121800	97018990	5540	5540	5540	5540	0
448	20230824	121700	97018990	5540	5540	5540	5540	0
449	20230824	121600	97018990	5540	5540	5540	5540	0
450	20230824	121500	97018990	5540	5540	5540	5540	0
451	20230824	121400	97018990	5540	5540	5540	5540	0
452	20230824	121300	97018990	5540	5540	5540	5540	282
453	20230824	121200	95456710	5530	5530	5530	5530	394
454	20230824	121100	93277890	5540	5540	5540	5530	1862
455	20230824	121000	82971230	5540	5540	5540	5540	0
456	20230824	120900	82971230	5540	5550	5550	5540	1000
457	20230824	120800	77422710	5550	5550	5550	5550	0
458	20230824	120700	77422710	5550	5550	5550	5550	379
459	20230824	120600	75319260	5560	5560	5560	5560	0
460	20230824	120500	75319260	5560	5560	5560	5560	100
461	20230824	120400	74763260	5570	5570	5570	5570	10
462	20230824	120300	74707560	5570	5570	5570	5570	0
463	20230824	120200	74707560	5570	5570	5570	5570	0
464	20230824	120100	74707560	5570	5570	5570	5570	0
465	20230824	120000	74707560	5570	5570	5570	5570	0
466	20230824	115900	74707560	5570	5570	5570	5570	0
467	20230824	115800	74707560	5570	5570	5570	5570	0
468	20230824	115700	74707560	5570	5570	5570	5570	0
469	20230824	115600	74707560	5570	5570	5570	5570	0
470	20230824	115500	74707560	5570	5570	5570	5570	0
471	20230824	115400	74707560	5570	5570	5570	5570	0
472	20230824	115300	74707560	5570	5570	5570	5570	0
473	20230824	115200	74707560	5570	5570	5570	5570	0
474	20230824	115100	74707560	5570	5570	5570	5570	0
475	20230824	115000	74707560	5570	5570	5570	5570	0
476	20230824	114900	74707560	5570	5570	5570	5570	0
477	20230824	114800	74707560	5570	5570	5570	5570	0
478	20230824	114700	74707560	5570	5570	5570	5570	0
479	20230824	114600	74707560	5570	5570	5570	5570	0
480	20230824	114500	74707560	5570	5570	5570	5570	0
481	20230824	114400	74707560	5570	5570	5570	5570	0
482	20230824	114300	74707560	5570	5570	5570	5570	0
483	20230824	114200	74707560	5570	5570	5570	5570	0
484	20230824	114100	74707560	5570	5570	5570	5570	132
485	20230824	114000	73972320	5560	5560	5560	5560	0
486	20230824	113900	73972320	5560	5560	5560	5560	2573
487	20230824	113800	59666440	5550	5550	5550	5550	0
488	20230824	113700	59666440	5550	5550	5550	5550	0
489	20230824	113600	59666440	5550	5550	5550	5550	5
490	20230824	113500	59638690	5560	5560	5560	5560	69
491	20230824	113400	59255050	5560	5560	5560	5560	0
492	20230824	113300	59255050	5560	5560	5560	5560	0
493	20230824	113200	59255050	5560	5560	5560	5560	0
494	20230824	113100	59255050	5560	5560	5560	5560	0
495	20230824	113000	59255050	5560	5560	5560	5560	210
496	20230824	112900	58087450	5560	5560	5560	5560	100
497	20230824	112800	57531450	5570	5570	5570	5570	0
498	20230824	112700	57531450	5570	5570	5570	5570	0
499	20230824	112600	57531450	5570	5570	5570	5570	0
500	20230824	112500	57531450	5570	5570	5570	5570	0
501	20230824	112400	57531450	5570	5570	5570	5570	0
502	20230824	112300	57531450	5570	5570	5570	5570	0
503	20230824	112200	57531450	5570	5570	5570	5570	0
504	20230824	112100	57531450	5570	5570	5570	5570	0
505	20230824	112000	57531450	5570	5570	5570	5570	109
506	20230824	111900	56924320	5570	5570	5570	5570	0
507	20230824	111800	56924320	5570	5570	5570	5570	0
508	20230824	111700	56924320	5570	5570	5570	5570	0
509	20230824	111600	56924320	5570	5570	5570	5570	0
510	20230824	111500	56924320	5570	5570	5570	5570	100
511	20230824	111400	56367320	5580	5580	5580	5580	0
512	20230824	111300	56367320	5580	5580	5580	5580	0
513	20230824	111200	56367320	5580	5580	5580	5580	0
514	20230824	111100	56367320	5580	5580	5580	5580	5
515	20230824	111000	56339420	5580	5580	5580	5580	1
516	20230824	110900	56333840	5580	5580	5580	5580	0
517	20230824	110800	56333840	5580	5580	5580	5580	0
518	20230824	110700	56333840	5580	5580	5580	5580	0
519	20230824	110600	56333840	5580	5580	5580	5580	0
520	20230824	110500	56333840	5580	5580	5580	5580	0
521	20230824	110400	56333840	5580	5580	5580	5580	0
522	20230824	110300	56333840	5580	5580	5580	5580	0
523	20230824	110200	56333840	5580	5570	5580	5570	52
524	20230824	110100	56044180	5570	5570	5570	5570	0
525	20230824	110000	56044180	5570	5570	5570	5570	0
526	20230824	105900	56044180	5570	5570	5570	5570	0
527	20230824	105800	56044180	5570	5570	5570	5570	0
528	20230824	105700	56044180	5570	5570	5570	5570	0
529	20230824	105600	56044180	5570	5570	5570	5570	0
530	20230824	105500	56044180	5570	5570	5570	5570	0
531	20230824	105400	56044180	5570	5570	5570	5570	0
532	20230824	105300	56044180	5570	5570	5570	5570	0
533	20230824	105200	56044180	5570	5570	5570	5570	2
534	20230824	105100	56033040	5580	5580	5580	5580	0
535	20230824	105000	56033040	5580	5580	5580	5580	0
536	20230824	104900	56033040	5580	5580	5580	5580	0
537	20230824	104800	56033040	5580	5580	5580	5580	0
538	20230824	104700	56033040	5580	5580	5580	5580	0
539	20230824	104600	56033040	5580	5580	5580	5580	0
540	20230824	104500	56033040	5580	5580	5580	5580	0
541	20230824	104400	56033040	5580	5580	5580	5580	0
542	20230824	104300	56033040	5580	5580	5580	5580	0
543	20230824	104200	56033040	5580	5580	5580	5580	0
544	20230824	104100	56033040	5580	5580	5580	5580	0
545	20230824	104000	56033040	5580	5580	5580	5580	0
546	20230824	103900	56033040	5580	5580	5580	5580	0
547	20230824	103800	56033040	5580	5580	5580	5580	0
548	20230824	103700	56033040	5580	5560	5580	5560	752
549	20230824	103600	51848340	5560	5560	5560	5560	0
550	20230824	103500	51848340	5560	5560	5560	5560	1
551	20230824	103400	51842780	5550	5550	5550	5550	0
552	20230824	103300	51842780	5550	5550	5550	5550	50
553	20230824	103200	51565280	5550	5550	5550	5550	0
554	20230824	103100	51565280	5550	5550	5550	5550	0
555	20230824	103000	51565280	5550	5550	5550	5550	0
556	20230824	102900	51565280	5550	5550	5550	5550	2255
557	20230824	102800	39050030	5550	5550	5550	5550	0
558	20230824	102700	39050030	5550	5550	5550	5550	0
559	20230824	102600	39050030	5550	5550	5550	5550	5
560	20230824	102500	39022280	5550	5550	5550	5550	6
561	20230824	102400	38988980	5550	5550	5550	5550	0
562	20230824	102300	38988980	5550	5550	5550	5550	6
563	20230824	102200	38955680	5550	5550	5550	5550	50
564	20230824	102100	38678180	5550	5550	5550	5550	0
565	20230824	102000	38678180	5550	5550	5550	5550	6
566	20230824	101900	38644880	5560	5560	5560	5560	5
567	20230824	101800	38617080	5550	5560	5560	5550	623
568	20230824	101700	35154090	5560	5560	5560	5560	6
569	20230824	101600	35120730	5560	5560	5560	5560	0
570	20230824	101500	35120730	5560	5560	5560	5560	6
571	20230824	101400	35087370	5560	5560	5560	5560	12
572	20230824	101300	35020650	5560	5560	5560	5560	12
573	20230824	101200	34953930	5560	5560	5560	5560	6
574	20230824	101100	34920570	5570	5570	5570	5570	25
575	20230824	101000	34781320	5560	5560	5560	5560	0
576	20230824	100900	34781320	5560	5560	5560	5560	6
577	20230824	100800	34747960	5560	5560	5560	5560	0
578	20230824	100700	34747960	5560	5560	5560	5560	0
579	20230824	100600	34747960	5560	5560	5560	5560	0
580	20230824	100500	34747960	5560	5560	5560	5560	6
581	20230824	100400	34714600	5570	5570	5570	5570	30
582	20230824	100300	34547500	5570	5570	5570	5570	10
583	20230824	100200	34491800	5560	5560	5560	5560	0
584	20230824	100100	34491800	5560	5560	5560	5560	0
585	20230824	100000	34491800	5560	5560	5560	5560	6
586	20230824	095900	34458440	5560	5560	5560	5560	6
587	20230824	095800	34425080	5560	5560	5560	5560	0
588	20230824	095700	34425080	5560	5560	5560	5560	6
589	20230824	095600	34391720	5560	5560	5560	5560	0
590	20230824	095500	34391720	5560	5560	5560	5560	6
591	20230824	095400	34358360	5560	5560	5560	5560	1606
592	20230824	095300	25429000	5560	5560	5560	5560	6
593	20230824	095200	25395640	5580	5580	5580	5580	0
594	20230824	095100	25395640	5580	5580	5580	5580	0
595	20230824	095000	25395640	5580	5580	5580	5580	0
596	20230824	094900	25395640	5580	5580	5580	5580	0
597	20230824	094800	25395640	5580	5570	5580	5560	1262
598	20230824	094700	18360340	5570	5570	5570	5570	0
599	20230824	094600	18360340	5570	5570	5570	5570	7
600	20230824	094500	18321350	5570	5570	5570	5570	6
601	20230824	094400	18287930	5580	5570	5580	5570	989
602	20230824	094300	12779190	5550	5550	5550	5550	0
603	20230824	094200	12779190	5550	5550	5550	5550	0
604	20230824	094100	12779190	5550	5550	5550	5550	0
605	20230824	094000	12779190	5550	5550	5550	5550	32
606	20230824	093900	12601590	5550	5550	5550	5550	0
607	20230824	093800	12601590	5550	5550	5550	5550	0
608	20230824	093700	12601590	5550	5550	5550	5550	106
609	20230824	093600	12013290	5550	5550	5550	5550	0
610	20230824	093500	12013290	5550	5560	5560	5550	216
611	20230824	093400	10812430	5550	5550	5560	5550	463
612	20230824	093300	8242510	5560	5560	5560	5560	36
613	20230824	093200	8042350	5560	5560	5560	5560	0
614	20230824	093100	8042350	5560	5570	5570	5560	5
615	20230824	093000	8014510	5570	5570	5570	5570	1
616	20230824	092900	8008940	5560	5550	5560	5550	39
617	20230824	092800	7792460	5570	5570	5570	5570	0
618	20230824	092700	7792460	5570	5570	5570	5570	0
619	20230824	092600	7792460	5570	5570	5570	5570	0
620	20230824	092500	7792460	5570	5570	5570	5570	0
621	20230824	092400	7792460	5570	5580	5580	5570	20
622	20230824	092300	7680960	5570	5570	5570	5570	0
623	20230824	092200	7680960	5570	5570	5570	5570	0
624	20230824	092100	7680960	5570	5570	5570	5570	0
625	20230824	092000	7680960	5570	5570	5570	5570	0
626	20230824	091900	7680960	5570	5570	5570	5570	0
627	20230824	091800	7680960	5570	5570	5570	5570	52
628	20230824	091700	7391320	5550	5550	5550	5550	0
629	20230824	091600	7391320	5550	5550	5550	5550	0
630	20230824	091500	7391320	5550	5550	5550	5550	6
631	20230824	091400	7358020	5540	5540	5540	5540	0
632	20230824	091300	7358020	5540	5540	5540	5540	231
633	20230824	091200	6078280	5560	5560	5560	5560	130
634	20230824	091100	5355480	5550	5550	5550	5550	0
635	20230824	091000	5355480	5550	5550	5550	5550	35
636	20230824	090900	5161230	5540	5540	5540	5540	0
637	20230824	090800	5161230	5540	5540	5540	5540	0
638	20230824	090700	5161230	5540	5540	5540	5540	9
639	20230824	090600	5111370	5530	5530	5530	5530	0
640	20230824	090500	5111370	5530	5530	5530	5530	9
641	20230824	090400	5061600	5570	5570	5570	5570	0
642	20230824	090300	5061600	5570	5570	5580	5570	714
643	20230824	090200	1080620	5570	5570	5570	5570	0
644	20230824	090100	1080620	5570	5570	5570	5570	20
645	20230824	090000	969220	5580	5570	5580	5570	174