KissMeData/069730/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	193100	41887255	4475	4475	4475	4475	110
3	20230824	193000	41887255	4475	4475	4475	4475	0
4	20230824	192900	41887255	4475	4475	4475	4475	0
5	20230824	192800	41887255	4475	4475	4475	4475	0
6	20230824	192700	41887255	4475	4475	4475	4475	0
7	20230824	192600	41887255	4475	4475	4475	4475	0
8	20230824	192500	41887255	4475	4475	4475	4475	0
9	20230824	192400	41887255	4475	4475	4475	4475	0
10	20230824	192300	41887255	4475	4475	4475	4475	0
11	20230824	192200	41887255	4475	4475	4475	4475	0
12	20230824	192100	41887255	4475	4475	4475	4475	0
13	20230824	192000	41887255	4475	4475	4475	4475	0
14	20230824	191900	41887255	4475	4475	4475	4475	0
15	20230824	191800	41887255	4475	4475	4475	4475	0
16	20230824	191700	41887255	4475	4475	4475	4475	0
17	20230824	191600	41887255	4475	4475	4475	4475	0
18	20230824	191500	41887255	4475	4475	4475	4475	0
19	20230824	191400	41887255	4475	4475	4475	4475	0
20	20230824	191300	41887255	4475	4475	4475	4475	0
21	20230824	191200	41887255	4475	4475	4475	4475	0
22	20230824	191100	41887255	4475	4475	4475	4475	0
23	20230824	191000	41887255	4475	4475	4475	4475	0
24	20230824	190900	41887255	4475	4475	4475	4475	0
25	20230824	190800	41887255	4475	4475	4475	4475	0
26	20230824	190700	41887255	4475	4475	4475	4475	0
27	20230824	190600	41887255	4475	4475	4475	4475	0
28	20230824	190500	41887255	4475	4475	4475	4475	0
29	20230824	190400	41887255	4475	4475	4475	4475	0
30	20230824	190300	41887255	4475	4475	4475	4475	0
31	20230824	190200	41887255	4475	4475	4475	4475	0
32	20230824	190100	41887255	4475	4475	4475	4475	110
33	20230824	190000	41887255	4475	4475	4475	4475	0
34	20230824	185900	41887255	4475	4475	4475	4475	0
35	20230824	185800	41887255	4475	4475	4475	4475	0
36	20230824	185700	41887255	4475	4475	4475	4475	0
37	20230824	185600	41887255	4475	4475	4475	4475	0
38	20230824	185500	41887255	4475	4475	4475	4475	0
39	20230824	185400	41887255	4475	4475	4475	4475	0
40	20230824	185300	41887255	4475	4475	4475	4475	0
41	20230824	185200	41887255	4475	4475	4475	4475	0
42	20230824	185100	41887255	4475	4475	4475	4475	0
43	20230824	185000	41887255	4475	4475	4475	4475	0
44	20230824	184900	41887255	4475	4475	4475	4475	0
45	20230824	184800	41887255	4475	4475	4475	4475	0
46	20230824	184700	41887255	4475	4475	4475	4475	0
47	20230824	184600	41887255	4475	4475	4475	4475	0
48	20230824	184500	41887255	4475	4475	4475	4475	0
49	20230824	184400	41887255	4475	4475	4475	4475	0
50	20230824	184300	41887255	4475	4475	4475	4475	0
51	20230824	184200	41887255	4475	4475	4475	4475	0
52	20230824	184100	41887255	4475	4475	4475	4475	0
53	20230824	184000	41887255	4475	4475	4475	4475	0
54	20230824	183900	41887255	4475	4475	4475	4475	0
55	20230824	183800	41887255	4475	4475	4475	4475	0
56	20230824	183700	41887255	4475	4475	4475	4475	0
57	20230824	183600	41887255	4475	4475	4475	4475	0
58	20230824	183500	41887255	4475	4475	4475	4475	0
59	20230824	183400	41887255	4475	4475	4475	4475	0
60	20230824	183300	41887255	4475	4475	4475	4475	0
61	20230824	183200	41887255	4475	4475	4475	4475	0
62	20230824	183100	41887255	4475	4475	4475	4475	110
63	20230824	183000	41887255	4475	4475	4475	4475	0
64	20230824	182900	41887255	4475	4475	4475	4475	0
65	20230824	182800	41887255	4475	4475	4475	4475	0
66	20230824	182700	41887255	4475	4475	4475	4475	0
67	20230824	182600	41887255	4475	4475	4475	4475	0
68	20230824	182500	41887255	4475	4475	4475	4475	0
69	20230824	182400	41887255	4475	4475	4475	4475	0
70	20230824	182300	41887255	4475	4475	4475	4475	0
71	20230824	182200	41887255	4475	4475	4475	4475	0
72	20230824	182100	41887255	4475	4475	4475	4475	0
73	20230824	182000	41887255	4475	4475	4475	4475	0
74	20230824	181900	41887255	4475	4475	4475	4475	0
75	20230824	181800	41887255	4475	4475	4475	4475	0
76	20230824	181700	41887255	4475	4475	4475	4475	0
77	20230824	181600	41887255	4475	4475	4475	4475	0
78	20230824	181500	41887255	4475	4475	4475	4475	0
79	20230824	181400	41887255	4475	4475	4475	4475	0
80	20230824	181300	41887255	4475	4475	4475	4475	0
81	20230824	181200	41887255	4475	4475	4475	4475	0
82	20230824	181100	41887255	4475	4475	4475	4475	0
83	20230824	181000	41887255	4475	4475	4475	4475	0
84	20230824	180900	41887255	4475	4475	4475	4475	0
85	20230824	180800	41887255	4475	4475	4475	4475	0
86	20230824	180700	41887255	4475	4475	4475	4475	0
87	20230824	180600	41887255	4475	4475	4475	4475	0
88	20230824	180500	41887255	4475	4475	4475	4475	0
89	20230824	180400	41887255	4475	4475	4475	4475	0
90	20230824	180300	41887255	4475	4475	4475	4475	0
91	20230824	180200	41887255	4475	4475	4475	4475	0
92	20230824	180100	41887255	4475	4475	4475	4475	110
93	20230824	180000	41887255	4475	4475	4475	4475	0
94	20230824	175900	41887255	4475	4475	4475	4475	0
95	20230824	175800	41887255	4475	4475	4475	4475	0
96	20230824	175700	41887255	4475	4475	4475	4475	0
97	20230824	175600	41887255	4475	4475	4475	4475	0
98	20230824	175500	41887255	4475	4475	4475	4475	0
99	20230824	175400	41887255	4475	4475	4475	4475	0
100	20230824	175300	41887255	4475	4475	4475	4475	0
101	20230824	175200	41887255	4475	4475	4475	4475	0
102	20230824	175100	41887255	4475	4475	4475	4475	0
103	20230824	175000	41887255	4475	4475	4475	4475	0
104	20230824	174900	41887255	4475	4475	4475	4475	0
105	20230824	174800	41887255	4475	4475	4475	4475	0
106	20230824	174700	41887255	4475	4475	4475	4475	0
107	20230824	174600	41887255	4475	4475	4475	4475	0
108	20230824	174500	41887255	4475	4475	4475	4475	0
109	20230824	174400	41887255	4475	4475	4475	4475	0
110	20230824	174300	41887255	4475	4475	4475	4475	0
111	20230824	174200	41887255	4475	4475	4475	4475	0
112	20230824	174100	41887255	4475	4475	4475	4475	0
113	20230824	174000	41887255	4475	4475	4475	4475	0
114	20230824	173900	41887255	4475	4475	4475	4475	0
115	20230824	173800	41887255	4475	4475	4475	4475	0
116	20230824	173700	41887255	4475	4475	4475	4475	0
117	20230824	173600	41887255	4475	4475	4475	4475	0
118	20230824	173500	41887255	4475	4475	4475	4475	0
119	20230824	173400	41887255	4475	4475	4475	4475	0
120	20230824	173300	41887255	4475	4475	4475	4475	0
121	20230824	173200	41887255	4475	4475	4475	4475	0
122	20230824	173100	41887255	4475	4475	4475	4475	110
123	20230824	173000	41887255	4475	4475	4475	4475	0
124	20230824	172900	41887255	4475	4475	4475	4475	0
125	20230824	172800	41887255	4475	4475	4475	4475	0
126	20230824	172700	41887255	4475	4475	4475	4475	0
127	20230824	172600	41887255	4475	4475	4475	4475	0
128	20230824	172500	41887255	4475	4475	4475	4475	0
129	20230824	172400	41887255	4475	4475	4475	4475	0
130	20230824	172300	41887255	4475	4475	4475	4475	0
131	20230824	172200	41887255	4475	4475	4475	4475	0
132	20230824	172100	41887255	4475	4475	4475	4475	0
133	20230824	172000	41887255	4475	4475	4475	4475	0
134	20230824	171900	41887255	4475	4475	4475	4475	0
135	20230824	171800	41887255	4475	4475	4475	4475	0
136	20230824	171700	41887255	4475	4475	4475	4475	0
137	20230824	171600	41887255	4475	4475	4475	4475	0
138	20230824	171500	41887255	4475	4475	4475	4475	0
139	20230824	171400	41887255	4475	4475	4475	4475	0
140	20230824	171300	41887255	4475	4475	4475	4475	0
141	20230824	171200	41887255	4475	4475	4475	4475	0
142	20230824	171100	41887255	4475	4475	4475	4475	0
143	20230824	171000	41887255	4475	4475	4475	4475	0
144	20230824	170900	41887255	4475	4475	4475	4475	0
145	20230824	170800	41887255	4475	4475	4475	4475	0
146	20230824	170700	41887255	4475	4475	4475	4475	0
147	20230824	170600	41887255	4475	4475	4475	4475	0
148	20230824	170500	41887255	4475	4475	4475	4475	0
149	20230824	170400	41887255	4475	4475	4475	4475	0
150	20230824	170300	41887255	4475	4475	4475	4475	0
151	20230824	170200	41887255	4475	4475	4475	4475	0
152	20230824	170100	41887255	4475	4475	4475	4475	110
153	20230824	170000	41887255	4475	4475	4475	4475	0
154	20230824	165900	41887255	4475	4475	4475	4475	0
155	20230824	165800	41887255	4475	4475	4475	4475	0
156	20230824	165700	41887255	4475	4475	4475	4475	0
157	20230824	165600	41887255	4475	4475	4475	4475	0
158	20230824	165500	41887255	4475	4475	4475	4475	0
159	20230824	165400	41887255	4475	4475	4475	4475	0
160	20230824	165300	41887255	4475	4475	4475	4475	0
161	20230824	165200	41887255	4475	4475	4475	4475	0
162	20230824	165100	41887255	4475	4475	4475	4475	0
163	20230824	165000	41887255	4475	4475	4475	4475	0
164	20230824	164900	41887255	4475	4475	4475	4475	0
165	20230824	164800	41887255	4475	4475	4475	4475	0
166	20230824	164700	41887255	4475	4475	4475	4475	0
167	20230824	164600	41887255	4475	4475	4475	4475	0
168	20230824	164500	41887255	4475	4475	4475	4475	0
169	20230824	164400	41887255	4475	4475	4475	4475	0
170	20230824	164300	41887255	4475	4475	4475	4475	0
171	20230824	164200	41887255	4475	4475	4475	4475	0
172	20230824	164100	41887255	4475	4475	4475	4475	0
173	20230824	164000	41887255	4475	4475	4475	4475	0
174	20230824	163900	41887255	4475	4475	4475	4475	0
175	20230824	163800	41887255	4475	4475	4475	4475	0
176	20230824	163700	41887255	4475	4475	4475	4475	0
177	20230824	163600	41887255	4475	4475	4475	4475	0
178	20230824	163500	41887255	4475	4475	4475	4475	0
179	20230824	163400	41887255	4475	4475	4475	4475	0
180	20230824	163300	41887255	4475	4475	4475	4475	0
181	20230824	163200	41887255	4475	4475	4475	4475	0
182	20230824	163100	41887255	4475	4475	4475	4475	110
183	20230824	163000	41887255	4475	4475	4475	4475	0
184	20230824	162900	41887255	4475	4475	4475	4475	0
185	20230824	162800	41887255	4475	4475	4475	4475	0
186	20230824	162700	41887255	4475	4475	4475	4475	0
187	20230824	162600	41887255	4475	4475	4475	4475	0
188	20230824	162500	41887255	4475	4475	4475	4475	0
189	20230824	162400	41887255	4475	4475	4475	4475	0
190	20230824	162300	41887255	4475	4475	4475	4475	0
191	20230824	162200	41887255	4475	4475	4475	4475	0
192	20230824	162100	41887255	4475	4475	4475	4475	0
193	20230824	162000	41887255	4475	4475	4475	4475	0
194	20230824	161900	41887255	4475	4475	4475	4475	0
195	20230824	161800	41887255	4475	4475	4475	4475	0
196	20230824	161700	41887255	4475	4475	4475	4475	0
197	20230824	161600	41887255	4475	4475	4475	4475	0
198	20230824	161500	41887255	4475	4475	4475	4475	0
199	20230824	161400	41887255	4475	4475	4475	4475	0
200	20230824	161300	41887255	4475	4475	4475	4475	0
201	20230824	161200	41887255	4475	4475	4475	4475	0
202	20230824	161100	41887255	4475	4475	4475	4475	0
203	20230824	161000	41887255	4475	4475	4475	4475	0
204	20230824	160900	41887255	4475	4475	4475	4475	0
205	20230824	160800	41887255	4475	4475	4475	4475	0
206	20230824	160700	41887255	4475	4475	4475	4475	0
207	20230824	160600	41887255	4475	4475	4475	4475	0
208	20230824	160500	41887255	4475	4475	4475	4475	0
209	20230824	160400	41887255	4475	4475	4475	4475	0
210	20230824	160300	41887255	4475	4475	4475	4475	0
211	20230824	160200	41887255	4475	4475	4475	4475	0
212	20230824	160100	41887255	4475	4475	4475	4475	110
213	20230824	160000	41887255	4475	4475	4475	4475	0
214	20230824	155900	41887255	4475	4475	4475	4475	0
215	20230824	155800	41887255	4475	4475	4475	4475	0
216	20230824	155700	41887255	4475	4475	4475	4475	0
217	20230824	155600	41887255	4475	4475	4475	4475	0
218	20230824	155500	41887255	4475	4475	4475	4475	0
219	20230824	155400	41887255	4475	4475	4475	4475	0
220	20230824	155300	41887255	4475	4475	4475	4475	0
221	20230824	155200	41887255	4475	4475	4475	4475	0
222	20230824	155100	41887255	4475	4475	4475	4475	0
223	20230824	155000	41887255	4475	4475	4475	4475	0
224	20230824	154900	41887255	4475	4475	4475	4475	0
225	20230824	154800	41887255	4475	4475	4475	4475	0
226	20230824	154700	41887255	4475	4475	4475	4475	0
227	20230824	154600	41887255	4475	4475	4475	4475	0
228	20230824	154500	41887255	4475	4475	4475	4475	0
229	20230824	154400	41887255	4475	4475	4475	4475	0
230	20230824	154300	41887255	4475	4475	4475	4475	0
231	20230824	154200	41887255	4475	4475	4475	4475	0
232	20230824	154100	41887255	4475	4475	4475	4475	0
233	20230824	154000	41887255	4475	4475	4475	4475	0
234	20230824	153900	41887255	4475	4475	4475	4475	0
235	20230824	153800	41887255	4475	4475	4475	4475	0
236	20230824	153700	41887255	4475	4475	4475	4475	0
237	20230824	153600	41887255	4475	4475	4475	4475	0
238	20230824	153500	41887255	4475	4475	4475	4475	0
239	20230824	153400	41887255	4475	4475	4475	4475	0
240	20230824	153300	41887255	4475	4475	4475	4475	0
241	20230824	153200	41887255	4475	4475	4475	4475	0
242	20230824	153100	41887255	4475	4475	4475	4475	110
243	20230824	153000	41887255	4475	4475	4475	4475	110
244	20230824	152900	41395005	4470	4470	4470	4470	0
245	20230824	152800	41395005	4470	4470	4470	4470	0
246	20230824	152700	41395005	4470	4470	4470	4470	0
247	20230824	152600	41395005	4470	4470	4470	4470	0
248	20230824	152500	41395005	4470	4470	4470	4470	0
249	20230824	152400	41395005	4470	4470	4470	4470	0
250	20230824	152300	41395005	4470	4470	4470	4470	0
251	20230824	152200	41395005	4470	4470	4470	4470	0
252	20230824	152100	41395005	4470	4470	4470	4470	0
253	20230824	152000	41395005	4470	4470	4470	4470	0
254	20230824	151900	41395005	4470	4470	4470	4470	17
255	20230824	151800	41319015	4475	4475	4475	4475	0
256	20230824	151700	41319015	4475	4475	4475	4475	0
257	20230824	151600	41319015	4475	4475	4475	4475	6
258	20230824	151500	41292165	4470	4470	4470	4470	0
259	20230824	151400	41292165	4470	4470	4470	4470	0
260	20230824	151300	41292165	4470	4470	4470	4470	0
261	20230824	151200	41292165	4470	4470	4470	4470	40
262	20230824	151100	41113365	4475	4475	4475	4475	0
263	20230824	151000	41113365	4475	4475	4475	4475	0
264	20230824	150900	41113365	4475	4475	4475	4475	0
265	20230824	150800	41113365	4475	4475	4475	4475	0
266	20230824	150700	41113365	4475	4475	4475	4475	0
267	20230824	150600	41113365	4475	4475	4475	4475	0
268	20230824	150500	41113365	4475	4475	4475	4475	0
269	20230824	150400	41113365	4475	4475	4475	4475	0
270	20230824	150300	41113365	4475	4475	4475	4475	0
271	20230824	150200	41113365	4475	4475	4475	4475	0
272	20230824	150100	41113365	4475	4475	4475	4475	0
273	20230824	150000	41113365	4475	4475	4475	4475	0
274	20230824	145900	41113365	4475	4475	4475	4475	600
275	20230824	145800	38428365	4475	4475	4475	4475	0
276	20230824	145700	38428365	4475	4475	4475	4475	0
277	20230824	145600	38428365	4475	4475	4475	4475	0
278	20230824	145500	38428365	4475	4475	4475	4475	0
279	20230824	145400	38428365	4475	4475	4475	4475	1
280	20230824	145300	38423890	4475	4475	4475	4475	1
281	20230824	145200	38419415	4475	4475	4475	4475	0
282	20230824	145100	38419415	4475	4475	4475	4475	0
283	20230824	145000	38419415	4475	4475	4475	4475	450
284	20230824	144900	36405665	4475	4475	4475	4475	0
285	20230824	144800	36405665	4475	4475	4475	4475	1
286	20230824	144700	36401190	4475	4475	4475	4475	0
287	20230824	144600	36401190	4475	4475	4475	4475	0
288	20230824	144500	36401190	4475	4475	4475	4475	0
289	20230824	144400	36401190	4475	4475	4475	4475	0
290	20230824	144300	36401190	4475	4475	4475	4475	0
291	20230824	144200	36401190	4475	4475	4475	4475	0
292	20230824	144100	36401190	4475	4475	4475	4475	0
293	20230824	144000	36401190	4475	4475	4475	4475	0
294	20230824	143900	36401190	4475	4475	4475	4475	0
295	20230824	143800	36401190	4475	4475	4475	4475	0
296	20230824	143700	36401190	4475	4475	4475	4475	0
297	20230824	143600	36401190	4475	4475	4475	4475	0
298	20230824	143500	36401190	4475	4475	4475	4475	0
299	20230824	143400	36401190	4475	4475	4475	4475	0
300	20230824	143300	36401190	4475	4475	4475	4475	0
301	20230824	143200	36401190	4475	4475	4475	4475	620
302	20230824	143100	33626690	4475	4475	4475	4475	0
303	20230824	143000	33626690	4475	4475	4475	4475	0
304	20230824	142900	33626690	4475	4475	4475	4475	0
305	20230824	142800	33626690	4475	4475	4475	4475	0
306	20230824	142700	33626690	4475	4475	4475	4475	0
307	20230824	142600	33626690	4475	4475	4475	4475	0
308	20230824	142500	33626690	4475	4475	4475	4475	0
309	20230824	142400	33626690	4475	4475	4475	4475	0
310	20230824	142300	33626690	4475	4475	4475	4475	0
311	20230824	142200	33626690	4475	4475	4475	4475	0
312	20230824	142100	33626690	4475	4475	4475	4475	0
313	20230824	142000	33626690	4475	4475	4475	4475	9
314	20230824	141900	33586415	4475	4475	4475	4475	0
315	20230824	141800	33586415	4475	4475	4475	4475	0
316	20230824	141700	33586415	4475	4475	4475	4475	0
317	20230824	141600	33586415	4475	4475	4475	4475	0
318	20230824	141500	33586415	4475	4475	4475	4475	0
319	20230824	141400	33586415	4475	4475	4475	4475	0
320	20230824	141300	33586415	4475	4475	4475	4475	0
321	20230824	141200	33586415	4475	4475	4475	4475	0
322	20230824	141100	33586415	4475	4475	4475	4475	0
323	20230824	141000	33586415	4475	4475	4475	4475	0
324	20230824	140900	33586415	4475	4475	4475	4475	0
325	20230824	140800	33586415	4475	4475	4475	4475	1
326	20230824	140700	33581940	4460	4460	4460	4460	34
327	20230824	140600	33430300	4460	4460	4460	4460	0
328	20230824	140500	33430300	4460	4460	4460	4460	0
329	20230824	140400	33430300	4460	4465	4465	4460	621
330	20230824	140300	30660575	4465	4465	4465	4465	0
331	20230824	140200	30660575	4465	4465	4465	4465	10
332	20230824	140100	30615925	4465	4465	4465	4465	0
333	20230824	140000	30615925	4465	4465	4465	4465	0
334	20230824	135900	30615925	4465	4465	4465	4465	0
335	20230824	135800	30615925	4465	4465	4465	4465	0
336	20230824	135700	30615925	4465	4470	4470	4465	50
337	20230824	135600	30392550	4475	4475	4475	4475	0
338	20230824	135500	30392550	4475	4475	4475	4475	0
339	20230824	135400	30392550	4475	4475	4475	4475	0
340	20230824	135300	30392550	4475	4475	4475	4475	0
341	20230824	135200	30392550	4475	4475	4475	4475	0
342	20230824	135100	30392550	4475	4475	4475	4475	0
343	20230824	135000	30392550	4475	4475	4475	4475	0
344	20230824	134900	30392550	4475	4475	4475	4475	0
345	20230824	134800	30392550	4475	4475	4475	4475	0
346	20230824	134700	30392550	4475	4475	4475	4475	0
347	20230824	134600	30392550	4475	4475	4475	4475	0
348	20230824	134500	30392550	4475	4475	4475	4475	0
349	20230824	134400	30392550	4475	4475	4475	4475	0
350	20230824	134300	30392550	4475	4475	4475	4475	0
351	20230824	134200	30392550	4475	4475	4475	4475	0
352	20230824	134100	30392550	4475	4475	4475	4475	0
353	20230824	134000	30392550	4475	4475	4475	4475	0
354	20230824	133900	30392550	4475	4475	4475	4475	0
355	20230824	133800	30392550	4475	4475	4475	4475	0
356	20230824	133700	30392550	4475	4475	4475	4475	0
357	20230824	133600	30392550	4475	4475	4475	4475	0
358	20230824	133500	30392550	4475	4475	4475	4475	0
359	20230824	133400	30392550	4475	4475	4475	4475	350
360	20230824	133300	28826300	4480	4480	4480	4480	0
361	20230824	133200	28826300	4480	4480	4480	4480	0
362	20230824	133100	28826300	4480	4480	4480	4480	0
363	20230824	133000	28826300	4480	4480	4480	4480	12
364	20230824	132900	28772540	4480	4480	4480	4480	0
365	20230824	132800	28772540	4480	4480	4480	4480	9
366	20230824	132700	28732220	4470	4470	4470	4470	0
367	20230824	132600	28732220	4470	4470	4470	4470	0
368	20230824	132500	28732220	4470	4470	4470	4470	0
369	20230824	132400	28732220	4470	4470	4470	4470	0
370	20230824	132300	28732220	4470	4470	4470	4470	1
371	20230824	132200	28727750	4480	4480	4480	4480	0
372	20230824	132100	28727750	4480	4480	4480	4480	0
373	20230824	132000	28727750	4480	4480	4480	4480	0
374	20230824	131900	28727750	4480	4480	4480	4480	0
375	20230824	131800	28727750	4480	4480	4480	4480	0
376	20230824	131700	28727750	4480	4480	4480	4480	0
377	20230824	131600	28727750	4480	4480	4480	4480	0
378	20230824	131500	28727750	4480	4480	4480	4480	0
379	20230824	131400	28727750	4480	4480	4480	4480	0
380	20230824	131300	28727750	4480	4480	4480	4480	0
381	20230824	131200	28727750	4480	4480	4480	4480	0
382	20230824	131100	28727750	4480	4480	4480	4480	11
383	20230824	131000	28678470	4480	4480	4480	4480	1
384	20230824	130900	28673990	4480	4480	4480	4480	0
385	20230824	130800	28673990	4480	4480	4480	4480	0
386	20230824	130700	28673990	4480	4480	4480	4480	0
387	20230824	130600	28673990	4480	4480	4480	4480	0
388	20230824	130500	28673990	4480	4480	4480	4480	0
389	20230824	130400	28673990	4480	4480	4480	4480	0
390	20230824	130300	28673990	4480	4480	4480	4480	0
391	20230824	130200	28673990	4480	4480	4480	4480	0
392	20230824	130100	28673990	4480	4480	4480	4480	0
393	20230824	130000	28673990	4480	4480	4480	4480	0
394	20230824	125900	28673990	4480	4480	4480	4480	0
395	20230824	125800	28673990	4480	4480	4480	4480	0
396	20230824	125700	28673990	4480	4480	4480	4480	0
397	20230824	125600	28673990	4480	4480	4480	4480	0
398	20230824	125500	28673990	4480	4480	4480	4480	0
399	20230824	125400	28673990	4480	4480	4480	4480	0
400	20230824	125300	28673990	4480	4480	4480	4480	0
401	20230824	125200	28673990	4480	4480	4480	4480	546
402	20230824	125100	26227910	4480	4480	4480	4480	0
403	20230824	125000	26227910	4480	4480	4480	4480	0
404	20230824	124900	26227910	4480	4480	4480	4480	0
405	20230824	124800	26227910	4480	4480	4480	4480	2
406	20230824	124700	26218950	4480	4480	4480	4480	0
407	20230824	124600	26218950	4480	4480	4480	4480	0
408	20230824	124500	26218950	4480	4480	4480	4480	0
409	20230824	124400	26218950	4480	4480	4480	4480	0
410	20230824	124300	26218950	4480	4480	4480	4480	0
411	20230824	124200	26218950	4480	4480	4480	4480	0
412	20230824	124100	26218950	4480	4480	4480	4480	0
413	20230824	124000	26218950	4480	4480	4480	4480	0
414	20230824	123900	26218950	4480	4480	4480	4480	0
415	20230824	123800	26218950	4480	4480	4480	4480	0
416	20230824	123700	26218950	4480	4480	4480	4480	0
417	20230824	123600	26218950	4480	4480	4480	4480	9
418	20230824	123500	26178630	4480	4480	4480	4480	0
419	20230824	123400	26178630	4480	4480	4480	4480	0
420	20230824	123300	26178630	4480	4480	4480	4480	0
421	20230824	123200	26178630	4480	4480	4480	4480	0
422	20230824	123100	26178630	4480	4480	4480	4480	4
423	20230824	123000	26160710	4480	4480	4480	4480	0
424	20230824	122900	26160710	4480	4480	4480	4480	2
425	20230824	122800	26151750	4480	4480	4480	4480	0
426	20230824	122700	26151750	4480	4480	4480	4480	5
427	20230824	122600	26129350	4480	4480	4480	4480	2
428	20230824	122500	26120390	4480	4475	4480	4475	6
429	20230824	122400	26093520	4475	4475	4475	4475	1
430	20230824	122300	26089045	4475	4475	4475	4475	0
431	20230824	122200	26089045	4475	4475	4475	4475	56
432	20230824	122100	25838445	4475	4475	4475	4475	0
433	20230824	122000	25838445	4475	4475	4475	4475	0
434	20230824	121900	25838445	4475	4475	4475	4475	45
435	20230824	121800	25637070	4460	4460	4460	4460	0
436	20230824	121700	25637070	4460	4460	4460	4460	0
437	20230824	121600	25637070	4460	4460	4460	4460	0
438	20230824	121500	25637070	4460	4460	4460	4460	0
439	20230824	121400	25637070	4460	4460	4460	4460	0
440	20230824	121300	25637070	4460	4460	4460	4460	0
441	20230824	121200	25637070	4460	4460	4460	4460	0
442	20230824	121100	25637070	4460	4460	4460	4460	0
443	20230824	121000	25637070	4460	4460	4460	4460	0
444	20230824	120900	25637070	4460	4460	4460	4460	0
445	20230824	120800	25637070	4460	4460	4460	4460	0
446	20230824	120700	25637070	4460	4460	4460	4460	0
447	20230824	120600	25637070	4460	4460	4460	4460	0
448	20230824	120500	25637070	4460	4460	4460	4460	0
449	20230824	120400	25637070	4460	4460	4460	4460	0
450	20230824	120300	25637070	4460	4460	4460	4460	0
451	20230824	120200	25637070	4460	4460	4460	4460	0
452	20230824	120100	25637070	4460	4460	4460	4460	0
453	20230824	120000	25637070	4460	4460	4460	4460	0
454	20230824	115900	25637070	4460	4460	4460	4460	0
455	20230824	115800	25637070	4460	4460	4460	4460	0
456	20230824	115700	25637070	4460	4460	4460	4460	0
457	20230824	115600	25637070	4460	4460	4460	4460	0
458	20230824	115500	25637070	4460	4460	4460	4460	1
459	20230824	115400	25632610	4475	4475	4475	4475	0
460	20230824	115300	25632610	4475	4475	4475	4475	0
461	20230824	115200	25632610	4475	4475	4475	4475	0
462	20230824	115100	25632610	4475	4475	4475	4475	0
463	20230824	115000	25632610	4475	4475	4475	4475	0
464	20230824	114900	25632610	4475	4475	4475	4475	0
465	20230824	114800	25632610	4475	4475	4475	4475	0
466	20230824	114700	25632610	4475	4475	4475	4475	0
467	20230824	114600	25632610	4475	4475	4475	4475	0
468	20230824	114500	25632610	4475	4475	4475	4475	0
469	20230824	114400	25632610	4475	4475	4475	4475	9
470	20230824	114300	25592335	4460	4460	4460	4460	0
471	20230824	114200	25592335	4460	4465	4465	4460	103
472	20230824	114100	25132730	4460	4460	4460	4460	0
473	20230824	114000	25132730	4460	4460	4460	4460	0
474	20230824	113900	25132730	4460	4460	4460	4460	0
475	20230824	113800	25132730	4460	4460	4460	4460	0
476	20230824	113700	25132730	4460	4460	4460	4460	0
477	20230824	113600	25132730	4460	4460	4460	4460	0
478	20230824	113500	25132730	4460	4460	4460	4460	0
479	20230824	113400	25132730	4460	4460	4460	4460	0
480	20230824	113300	25132730	4460	4460	4460	4460	0
481	20230824	113200	25132730	4460	4460	4460	4460	0
482	20230824	113100	25132730	4460	4460	4460	4460	0
483	20230824	113000	25132730	4460	4460	4460	4460	0
484	20230824	112900	25132730	4460	4460	4460	4460	0
485	20230824	112800	25132730	4460	4460	4460	4460	0
486	20230824	112700	25132730	4460	4460	4460	4460	3
487	20230824	112600	25119350	4460	4460	4460	4460	0
488	20230824	112500	25119350	4460	4460	4460	4460	0
489	20230824	112400	25119350	4460	4460	4460	4460	0
490	20230824	112300	25119350	4460	4460	4460	4460	0
491	20230824	112200	25119350	4460	4460	4460	4460	0
492	20230824	112100	25119350	4460	4460	4460	4460	58
493	20230824	112000	24860670	4460	4460	4460	4460	0
494	20230824	111900	24860670	4460	4460	4460	4460	12
495	20230824	111800	24807150	4460	4460	4460	4460	0
496	20230824	111700	24807150	4460	4460	4460	4460	0
497	20230824	111600	24807150	4460	4460	4460	4460	0
498	20230824	111500	24807150	4460	4460	4460	4460	0
499	20230824	111400	24807150	4460	4460	4460	4460	9
500	20230824	111300	24767010	4455	4455	4455	4455	0
501	20230824	111200	24767010	4455	4455	4455	4455	0
502	20230824	111100	24767010	4455	4455	4455	4455	0
503	20230824	111000	24767010	4455	4460	4460	4455	330
504	20230824	110900	23296410	4460	4460	4460	4460	200
505	20230824	110800	22404410	4460	4460	4460	4460	0
506	20230824	110700	22404410	4460	4460	4460	4460	0
507	20230824	110600	22404410	4460	4460	4460	4460	0
508	20230824	110500	22404410	4460	4460	4460	4460	0
509	20230824	110400	22404410	4460	4465	4465	4460	401
510	20230824	110300	20615830	4465	4465	4465	4465	0
511	20230824	110200	20615830	4465	4465	4465	4465	0
512	20230824	110100	20615830	4465	4465	4465	4465	3
513	20230824	110000	20602435	4480	4480	4480	4480	0
514	20230824	105900	20602435	4480	4480	4480	4480	0
515	20230824	105800	20602435	4480	4480	4480	4480	0
516	20230824	105700	20602435	4480	4480	4480	4480	0
517	20230824	105600	20602435	4480	4480	4480	4480	0
518	20230824	105500	20602435	4480	4480	4480	4480	0
519	20230824	105400	20602435	4480	4480	4480	4480	0
520	20230824	105300	20602435	4480	4480	4480	4480	6
521	20230824	105200	20575555	4480	4480	4480	4480	9
522	20230824	105100	20535235	4480	4480	4480	4480	0
523	20230824	105000	20535235	4480	4480	4480	4480	0
524	20230824	104900	20535235	4480	4480	4480	4480	0
525	20230824	104800	20535235	4480	4480	4480	4480	0
526	20230824	104700	20535235	4480	4480	4480	4480	0
527	20230824	104600	20535235	4480	4480	4480	4480	0
528	20230824	104500	20535235	4480	4460	4480	4460	51
529	20230824	104400	20307755	4460	4460	4460	4460	0
530	20230824	104300	20307755	4460	4460	4460	4460	0
531	20230824	104200	20307755	4460	4460	4460	4460	0
532	20230824	104100	20307755	4460	4460	4460	4460	285
533	20230824	104000	19036655	4470	4470	4470	4470	0
534	20230824	103900	19036655	4470	4470	4470	4470	1
535	20230824	103800	19032185	4470	4470	4470	4470	0
536	20230824	103700	19032185	4470	4470	4470	4470	0
537	20230824	103600	19032185	4470	4470	4470	4470	0
538	20230824	103500	19032185	4470	4470	4470	4470	0
539	20230824	103400	19032185	4470	4470	4470	4470	0
540	20230824	103300	19032185	4470	4470	4470	4470	0
541	20230824	103200	19032185	4470	4470	4470	4470	0
542	20230824	103100	19032185	4470	4470	4470	4470	0
543	20230824	103000	19032185	4470	4470	4470	4470	0
544	20230824	102900	19032185	4470	4470	4470	4470	0
545	20230824	102800	19032185	4470	4470	4470	4470	0
546	20230824	102700	19032185	4470	4470	4470	4470	0
547	20230824	102600	19032185	4470	4470	4470	4470	0
548	20230824	102500	19032185	4470	4470	4470	4470	0
549	20230824	102400	19032185	4470	4470	4470	4470	0
550	20230824	102300	19032185	4470	4470	4470	4470	0
551	20230824	102200	19032185	4470	4470	4470	4470	0
552	20230824	102100	19032185	4470	4470	4470	4470	0
553	20230824	102000	19032185	4470	4470	4470	4470	0
554	20230824	101900	19032185	4470	4470	4470	4470	0
555	20230824	101800	19032185	4470	4470	4470	4470	0
556	20230824	101700	19032185	4470	4470	4470	4470	0
557	20230824	101600	19032185	4470	4470	4470	4470	0
558	20230824	101500	19032185	4470	4470	4470	4470	0
559	20230824	101400	19032185	4470	4470	4470	4470	0
560	20230824	101300	19032185	4470	4470	4470	4470	0
561	20230824	101200	19032185	4470	4470	4470	4470	0
562	20230824	101100	19032185	4470	4470	4470	4470	0
563	20230824	101000	19032185	4470	4470	4470	4470	0
564	20230824	100900	19032185	4470	4470	4470	4470	0
565	20230824	100800	19032185	4470	4470	4470	4470	0
566	20230824	100700	19032185	4470	4470	4470	4470	0
567	20230824	100600	19032185	4470	4470	4470	4470	0
568	20230824	100500	19032185	4470	4470	4470	4470	0
569	20230824	100400	19032185	4470	4470	4470	4470	0
570	20230824	100300	19032185	4470	4470	4470	4470	0
571	20230824	100200	19032185	4470	4470	4470	4470	0
572	20230824	100100	19032185	4470	4470	4470	4470	0
573	20230824	100000	19032185	4470	4470	4470	4470	0
574	20230824	095900	19032185	4470	4470	4470	4470	0
575	20230824	095800	19032185	4470	4470	4470	4470	0
576	20230824	095700	19032185	4470	4470	4470	4470	0
577	20230824	095600	19032185	4470	4470	4470	4470	157
578	20230824	095500	18330395	4470	4470	4470	4470	0
579	20230824	095400	18330395	4470	4470	4470	4470	0
580	20230824	095300	18330395	4470	4470	4470	4470	0
581	20230824	095200	18330395	4470	4470	4470	4470	0
582	20230824	095100	18330395	4470	4470	4470	4470	0
583	20230824	095000	18330395	4470	4470	4470	4470	0
584	20230824	094900	18330395	4470	4470	4470	4470	0
585	20230824	094800	18330395	4470	4475	4475	4470	243
586	20230824	094700	17244090	4495	4475	4495	4475	2
587	20230824	094600	17235120	4460	4460	4460	4460	0
588	20230824	094500	17235120	4460	4480	4480	4460	137
589	20230824	094400	16623710	4500	4500	4500	4500	0
590	20230824	094300	16623710	4500	4500	4500	4500	0
591	20230824	094200	16623710	4500	4500	4500	4500	0
592	20230824	094100	16623710	4500	4500	4500	4500	130
593	20230824	094000	16038710	4500	4500	4500	4500	0
594	20230824	093900	16038710	4500	4500	4500	4500	0
595	20230824	093800	16038710	4500	4500	4500	4500	0
596	20230824	093700	16038710	4500	4500	4500	4500	0
597	20230824	093600	16038710	4500	4500	4500	4500	0
598	20230824	093500	16038710	4500	4500	4500	4500	3
599	20230824	093400	16025210	4500	4500	4500	4500	0
600	20230824	093300	16025210	4500	4500	4500	4500	0
601	20230824	093200	16025210	4500	4450	4510	4450	715
602	20230824	093100	12817000	4450	4475	4475	4450	104
603	20230824	093000	12354100	4450	4450	4450	4450	0
604	20230824	092900	12354100	4450	4450	4450	4450	169
605	20230824	092800	11602050	4450	4460	4460	4450	171
606	20230824	092700	10840390	4475	4475	4475	4475	0
607	20230824	092600	10840390	4475	4475	4475	4475	0
608	20230824	092500	10840390	4475	4475	4475	4475	2
609	20230824	092400	10831440	4475	4475	4475	4475	0
610	20230824	092300	10831440	4475	4475	4475	4475	0
611	20230824	092200	10831440	4475	4475	4475	4475	0
612	20230824	092100	10831440	4475	4475	4475	4475	0
613	20230824	092000	10831440	4475	4475	4475	4475	0
614	20230824	091900	10831440	4475	4475	4475	4475	0
615	20230824	091800	10831440	4475	4475	4475	4475	1
616	20230824	091700	10826965	4470	4470	4475	4470	349
617	20230824	091600	9266190	4475	4475	4475	4475	0
618	20230824	091500	9266190	4475	4455	4475	4450	411
619	20230824	091400	7436175	4450	4450	4450	4450	0
620	20230824	091300	7436175	4450	4450	4450	4450	0
621	20230824	091200	7436175	4450	4450	4450	4450	0
622	20230824	091100	7436175	4450	4450	4450	4450	0
623	20230824	091000	7436175	4450	4450	4450	4450	0
624	20230824	090900	7436175	4450	4450	4450	4450	0
625	20230824	090800	7436175	4450	4450	4450	4450	177
626	20230824	090700	6648525	4450	4485	4485	4450	599
627	20230824	090600	3975545	4485	4485	4485	4485	65
628	20230824	090500	3684020	4485	4485	4485	4485	1
629	20230824	090400	3679535	4485	4485	4485	4485	0
630	20230824	090300	3679535	4485	4485	4485	4485	0
631	20230824	090200	3679535	4485	4485	4485	4485	0
632	20230824	090100	3679535	4485	4475	4485	4475	8
633	20230824	090000	3643700	4470	4460	4470	4445	796