KissMeData/024060/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	190000	119224345	4985	4985	4985	4985	545
3	20230823	185900	119224345	4985	4985	4985	4985	0
4	20230823	185800	119224345	4985	4985	4985	4985	0
5	20230823	185700	119224345	4985	4985	4985	4985	0
6	20230823	185600	119224345	4985	4985	4985	4985	0
7	20230823	185500	119224345	4985	4985	4985	4985	0
8	20230823	185400	119224345	4985	4985	4985	4985	0
9	20230823	185300	119224345	4985	4985	4985	4985	0
10	20230823	185200	119224345	4985	4985	4985	4985	0
11	20230823	185100	119224345	4985	4985	4985	4985	0
12	20230823	185000	119224345	4985	4985	4985	4985	0
13	20230823	184900	119224345	4985	4985	4985	4985	0
14	20230823	184800	119224345	4985	4985	4985	4985	0
15	20230823	184700	119224345	4985	4985	4985	4985	0
16	20230823	184600	119224345	4985	4985	4985	4985	0
17	20230823	184500	119224345	4985	4985	4985	4985	0
18	20230823	184400	119224345	4985	4985	4985	4985	0
19	20230823	184300	119224345	4985	4985	4985	4985	0
20	20230823	184200	119224345	4985	4985	4985	4985	0
21	20230823	184100	119224345	4985	4985	4985	4985	0
22	20230823	184000	119224345	4985	4985	4985	4985	0
23	20230823	183900	119224345	4985	4985	4985	4985	0
24	20230823	183800	119224345	4985	4985	4985	4985	0
25	20230823	183700	119224345	4985	4985	4985	4985	0
26	20230823	183600	119224345	4985	4985	4985	4985	0
27	20230823	183500	119224345	4985	4985	4985	4985	0
28	20230823	183400	119224345	4985	4985	4985	4985	0
29	20230823	183300	119224345	4985	4985	4985	4985	0
30	20230823	183200	119224345	4985	4985	4985	4985	0
31	20230823	183100	119224345	4985	4985	4985	4985	0
32	20230823	183000	119224345	4985	4985	4985	4985	545
33	20230823	182900	119224345	4985	4985	4985	4985	0
34	20230823	182800	119224345	4985	4985	4985	4985	0
35	20230823	182700	119224345	4985	4985	4985	4985	0
36	20230823	182600	119224345	4985	4985	4985	4985	0
37	20230823	182500	119224345	4985	4985	4985	4985	0
38	20230823	182400	119224345	4985	4985	4985	4985	0
39	20230823	182300	119224345	4985	4985	4985	4985	0
40	20230823	182200	119224345	4985	4985	4985	4985	0
41	20230823	182100	119224345	4985	4985	4985	4985	0
42	20230823	182000	119224345	4985	4985	4985	4985	0
43	20230823	181900	119224345	4985	4985	4985	4985	0
44	20230823	181800	119224345	4985	4985	4985	4985	0
45	20230823	181700	119224345	4985	4985	4985	4985	0
46	20230823	181600	119224345	4985	4985	4985	4985	0
47	20230823	181500	119224345	4985	4985	4985	4985	0
48	20230823	181400	119224345	4985	4985	4985	4985	0
49	20230823	181300	119224345	4985	4985	4985	4985	0
50	20230823	181200	119224345	4985	4985	4985	4985	0
51	20230823	181100	119224345	4985	4985	4985	4985	0
52	20230823	181000	119224345	4985	4985	4985	4985	0
53	20230823	180900	119224345	4985	4985	4985	4985	0
54	20230823	180800	119224345	4985	4985	4985	4985	0
55	20230823	180700	119224345	4985	4985	4985	4985	0
56	20230823	180600	119224345	4985	4985	4985	4985	0
57	20230823	180500	119224345	4985	4985	4985	4985	0
58	20230823	180400	119224345	4985	4985	4985	4985	0
59	20230823	180300	119224345	4985	4985	4985	4985	0
60	20230823	180200	119224345	4985	4985	4985	4985	0
61	20230823	180100	119224345	4985	4985	4985	4985	0
62	20230823	180000	119224345	4985	4985	4985	4985	545
63	20230823	175900	119224345	4985	4985	4985	4985	0
64	20230823	175800	119224345	4985	4985	4985	4985	0
65	20230823	175700	119224345	4985	4985	4985	4985	0
66	20230823	175600	119224345	4985	4985	4985	4985	0
67	20230823	175500	119224345	4985	4985	4985	4985	0
68	20230823	175400	119224345	4985	4985	4985	4985	0
69	20230823	175300	119224345	4985	4985	4985	4985	0
70	20230823	175200	119224345	4985	4985	4985	4985	0
71	20230823	175100	119224345	4985	4985	4985	4985	0
72	20230823	175000	119224345	4985	4985	4985	4985	0
73	20230823	174900	119224345	4985	4985	4985	4985	0
74	20230823	174800	119224345	4985	4985	4985	4985	0
75	20230823	174700	119224345	4985	4985	4985	4985	0
76	20230823	174600	119224345	4985	4985	4985	4985	0
77	20230823	174500	119224345	4985	4985	4985	4985	0
78	20230823	174400	119224345	4985	4985	4985	4985	0
79	20230823	174300	119224345	4985	4985	4985	4985	0
80	20230823	174200	119224345	4985	4985	4985	4985	0
81	20230823	174100	119224345	4985	4985	4985	4985	0
82	20230823	174000	119224345	4985	4985	4985	4985	0
83	20230823	173900	119224345	4985	4985	4985	4985	0
84	20230823	173800	119224345	4985	4985	4985	4985	0
85	20230823	173700	119224345	4985	4985	4985	4985	0
86	20230823	173600	119224345	4985	4985	4985	4985	0
87	20230823	173500	119224345	4985	4985	4985	4985	0
88	20230823	173400	119224345	4985	4985	4985	4985	0
89	20230823	173300	119224345	4985	4985	4985	4985	0
90	20230823	173200	119224345	4985	4985	4985	4985	0
91	20230823	173100	119224345	4985	4985	4985	4985	0
92	20230823	173000	119224345	4985	4985	4985	4985	545
93	20230823	172900	119224345	4985	4985	4985	4985	0
94	20230823	172800	119224345	4985	4985	4985	4985	0
95	20230823	172700	119224345	4985	4985	4985	4985	0
96	20230823	172600	119224345	4985	4985	4985	4985	0
97	20230823	172500	119224345	4985	4985	4985	4985	0
98	20230823	172400	119224345	4985	4985	4985	4985	0
99	20230823	172300	119224345	4985	4985	4985	4985	0
100	20230823	172200	119224345	4985	4985	4985	4985	0
101	20230823	172100	119224345	4985	4985	4985	4985	0
102	20230823	172000	119224345	4985	4985	4985	4985	0
103	20230823	171900	119224345	4985	4985	4985	4985	0
104	20230823	171800	119224345	4985	4985	4985	4985	0
105	20230823	171700	119224345	4985	4985	4985	4985	0
106	20230823	171600	119224345	4985	4985	4985	4985	0
107	20230823	171500	119224345	4985	4985	4985	4985	0
108	20230823	171400	119224345	4985	4985	4985	4985	0
109	20230823	171300	119224345	4985	4985	4985	4985	0
110	20230823	171200	119224345	4985	4985	4985	4985	0
111	20230823	171100	119224345	4985	4985	4985	4985	0
112	20230823	171000	119224345	4985	4985	4985	4985	0
113	20230823	170900	119224345	4985	4985	4985	4985	0
114	20230823	170800	119224345	4985	4985	4985	4985	0
115	20230823	170700	119224345	4985	4985	4985	4985	0
116	20230823	170600	119224345	4985	4985	4985	4985	0
117	20230823	170500	119224345	4985	4985	4985	4985	0
118	20230823	170400	119224345	4985	4985	4985	4985	0
119	20230823	170300	119224345	4985	4985	4985	4985	0
120	20230823	170200	119224345	4985	4985	4985	4985	0
121	20230823	170100	119224345	4985	4985	4985	4985	0
122	20230823	170000	119224345	4985	4985	4985	4985	545
123	20230823	165900	119224345	4985	4985	4985	4985	0
124	20230823	165800	119224345	4985	4985	4985	4985	0
125	20230823	165700	119224345	4985	4985	4985	4985	0
126	20230823	165600	119224345	4985	4985	4985	4985	0
127	20230823	165500	119224345	4985	4985	4985	4985	0
128	20230823	165400	119224345	4985	4985	4985	4985	0
129	20230823	165300	119224345	4985	4985	4985	4985	0
130	20230823	165200	119224345	4985	4985	4985	4985	0
131	20230823	165100	119224345	4985	4985	4985	4985	0
132	20230823	165000	119224345	4985	4985	4985	4985	0
133	20230823	164900	119224345	4985	4985	4985	4985	0
134	20230823	164800	119224345	4985	4985	4985	4985	0
135	20230823	164700	119224345	4985	4985	4985	4985	0
136	20230823	164600	119224345	4985	4985	4985	4985	0
137	20230823	164500	119224345	4985	4985	4985	4985	0
138	20230823	164400	119224345	4985	4985	4985	4985	0
139	20230823	164300	119224345	4985	4985	4985	4985	0
140	20230823	164200	119224345	4985	4985	4985	4985	0
141	20230823	164100	119224345	4985	4985	4985	4985	0
142	20230823	164000	119224345	4985	4985	4985	4985	0
143	20230823	163900	119224345	4985	4985	4985	4985	0
144	20230823	163800	119224345	4985	4985	4985	4985	0
145	20230823	163700	119224345	4985	4985	4985	4985	0
146	20230823	163600	119224345	4985	4985	4985	4985	0
147	20230823	163500	119224345	4985	4985	4985	4985	0
148	20230823	163400	119224345	4985	4985	4985	4985	0
149	20230823	163300	119224345	4985	4985	4985	4985	0
150	20230823	163200	119224345	4985	4985	4985	4985	0
151	20230823	163100	119224345	4985	4985	4985	4985	0
152	20230823	163000	119224345	4985	4985	4985	4985	545
153	20230823	162900	119224345	4985	4985	4985	4985	0
154	20230823	162800	119224345	4985	4985	4985	4985	0
155	20230823	162700	119224345	4985	4985	4985	4985	0
156	20230823	162600	119224345	4985	4985	4985	4985	0
157	20230823	162500	119224345	4985	4985	4985	4985	0
158	20230823	162400	119224345	4985	4985	4985	4985	0
159	20230823	162300	119224345	4985	4985	4985	4985	0
160	20230823	162200	119224345	4985	4985	4985	4985	0
161	20230823	162100	119224345	4985	4985	4985	4985	0
162	20230823	162000	119224345	4985	4985	4985	4985	0
163	20230823	161900	119224345	4985	4985	4985	4985	0
164	20230823	161800	119224345	4985	4985	4985	4985	0
165	20230823	161700	119224345	4985	4985	4985	4985	0
166	20230823	161600	119224345	4985	4985	4985	4985	0
167	20230823	161500	119224345	4985	4985	4985	4985	0
168	20230823	161400	119224345	4985	4985	4985	4985	0
169	20230823	161300	119224345	4985	4985	4985	4985	0
170	20230823	161200	119224345	4985	4985	4985	4985	0
171	20230823	161100	119224345	4985	4985	4985	4985	0
172	20230823	161000	119224345	4985	4985	4985	4985	0
173	20230823	160900	119224345	4985	4985	4985	4985	0
174	20230823	160800	119224345	4985	4985	4985	4985	0
175	20230823	160700	119224345	4985	4985	4985	4985	0
176	20230823	160600	119224345	4985	4985	4985	4985	0
177	20230823	160500	119224345	4985	4985	4985	4985	0
178	20230823	160400	119224345	4985	4985	4985	4985	0
179	20230823	160300	119224345	4985	4985	4985	4985	0
180	20230823	160200	119224345	4985	4985	4985	4985	0
181	20230823	160100	119224345	4985	4985	4985	4985	0
182	20230823	160000	119224345	4985	4985	4985	4985	545
183	20230823	155900	119224345	4985	4985	4985	4985	0
184	20230823	155800	119224345	4985	4985	4985	4985	0
185	20230823	155700	119224345	4985	4985	4985	4985	0
186	20230823	155600	119224345	4985	4985	4985	4985	0
187	20230823	155500	119224345	4985	4985	4985	4985	0
188	20230823	155400	119224345	4985	4985	4985	4985	0
189	20230823	155300	119224345	4985	4985	4985	4985	0
190	20230823	155200	119224345	4985	4985	4985	4985	0
191	20230823	155100	119224345	4985	4985	4985	4985	0
192	20230823	155000	119224345	4985	4985	4985	4985	0
193	20230823	154900	119224345	4985	4985	4985	4985	0
194	20230823	154800	119224345	4985	4985	4985	4985	0
195	20230823	154700	119224345	4985	4985	4985	4985	0
196	20230823	154600	119224345	4985	4985	4985	4985	0
197	20230823	154500	119224345	4985	4985	4985	4985	0
198	20230823	154400	119224345	4985	4985	4985	4985	0
199	20230823	154300	119224345	4985	4985	4985	4985	0
200	20230823	154200	119224345	4985	4985	4985	4985	0
201	20230823	154100	119224345	4985	4985	4985	4985	0
202	20230823	154000	119224345	4985	4985	4985	4985	0
203	20230823	153900	119224345	4985	4985	4985	4985	0
204	20230823	153800	119224345	4985	4985	4985	4985	0
205	20230823	153700	119224345	4985	4985	4985	4985	0
206	20230823	153600	119224345	4985	4985	4985	4985	0
207	20230823	153500	119224345	4985	4985	4985	4985	0
208	20230823	153400	119224345	4985	4985	4985	4985	0
209	20230823	153300	119224345	4985	4985	4985	4985	0
210	20230823	153200	119224345	4985	4985	4985	4985	0
211	20230823	153100	119224345	4985	4985	4985	4985	0
212	20230823	153000	119224345	4985	4985	4985	4985	1090
213	20230823	152900	116507520	5010	5010	5010	5010	0
214	20230823	152800	116507520	5010	5010	5010	5010	0
215	20230823	152700	116507520	5010	5010	5010	5010	0
216	20230823	152600	116507520	5010	5010	5010	5010	0
217	20230823	152500	116507520	5010	5010	5010	5010	0
218	20230823	152400	116507520	5010	5010	5010	5010	0
219	20230823	152300	116507520	5010	5010	5010	5010	0
220	20230823	152200	116507520	5010	5010	5010	5010	0
221	20230823	152100	116507520	5010	5010	5010	5010	0
222	20230823	152000	116507520	5010	5010	5010	5010	0
223	20230823	151900	116507520	5010	5010	5010	5010	0
224	20230823	151800	116507520	5010	5010	5010	5010	7
225	20230823	151700	116472450	4995	4995	4995	4995	0
226	20230823	151600	116472450	4995	4995	4995	4995	0
227	20230823	151500	116472450	4995	4995	4995	4995	0
228	20230823	151400	116472450	4995	4995	4995	4995	4
229	20230823	151300	116452470	4995	4995	4995	4985	42
230	20230823	151200	116243030	4985	4990	4990	4985	364
231	20230823	151100	114428480	4990	4985	4990	4985	522
232	20230823	151000	111826250	4985	4995	4995	4985	422
233	20230823	150900	109721160	4990	4990	4990	4990	0
234	20230823	150800	109721160	4990	4990	4990	4990	0
235	20230823	150700	109721160	4990	4995	4995	4990	32
236	20230823	150600	109561430	4990	4990	4990	4990	146
237	20230823	150500	108832890	4995	4995	4995	4995	0
238	20230823	150400	108832890	4995	4995	4995	4995	0
239	20230823	150300	108832890	4995	4995	4995	4995	0
240	20230823	150200	108832890	4995	4995	4995	4995	0
241	20230823	150100	108832890	4995	4995	4995	4995	27
242	20230823	150000	108698025	4995	4995	4995	4995	145
243	20230823	145900	107973750	5010	5010	5010	5010	0
244	20230823	145800	107973750	5010	5010	5010	5010	0
245	20230823	145700	107973750	5010	4995	5010	4995	41
246	20230823	145600	107768940	4995	4995	4995	4995	21
247	20230823	145500	107664045	5020	5020	5020	5020	0
248	20230823	145400	107664045	5020	5020	5020	5020	0
249	20230823	145300	107664045	5020	4995	5020	4985	1345
250	20230823	145200	100954840	4995	5010	5010	4995	1335
251	20230823	145100	94280340	5020	5020	5020	5020	15
252	20230823	145000	94205040	5010	5010	5010	5010	0
253	20230823	144900	94205040	5010	5010	5010	5010	0
254	20230823	144800	94205040	5010	5010	5010	5010	0
255	20230823	144700	94205040	5010	5010	5010	5010	1
256	20230823	144600	94200030	5010	5010	5010	5010	9
257	20230823	144500	94154940	5040	5040	5040	5040	1
258	20230823	144400	94149900	5000	5000	5000	5000	0
259	20230823	144300	94149900	5000	5000	5000	5000	0
260	20230823	144200	94149900	5000	5000	5000	5000	0
261	20230823	144100	94149900	5000	5020	5020	5000	2670
262	20230823	144000	80774330	5020	5020	5020	5020	0
263	20230823	143900	80774330	5020	5020	5020	5020	0
264	20230823	143800	80774330	5020	5020	5020	5020	0
265	20230823	143700	80774330	5020	5020	5020	5020	0
266	20230823	143600	80774330	5020	5020	5020	5020	0
267	20230823	143500	80774330	5020	5020	5020	5020	0
268	20230823	143400	80774330	5020	5020	5020	5020	10
269	20230823	143300	80724130	5020	5020	5020	5020	0
270	20230823	143200	80724130	5020	5020	5020	5020	0
271	20230823	143100	80724130	5020	5020	5020	5020	0
272	20230823	143000	80724130	5020	5020	5020	5020	0
273	20230823	142900	80724130	5020	5020	5020	5020	0
274	20230823	142800	80724130	5020	5020	5020	5020	591
275	20230823	142700	77757310	5020	5020	5020	5020	0
276	20230823	142600	77757310	5020	5020	5020	5020	0
277	20230823	142500	77757310	5020	5020	5020	5020	0
278	20230823	142400	77757310	5020	5020	5020	5020	39
279	20230823	142300	77561530	5040	5040	5040	5040	0
280	20230823	142200	77561530	5040	5040	5040	5040	0
281	20230823	142100	77561530	5040	5040	5040	5040	1
282	20230823	142000	77556490	5040	5040	5040	5040	6
283	20230823	141900	77526250	5020	5020	5020	5020	0
284	20230823	141800	77526250	5020	5030	5030	5020	60
285	20230823	141700	77224950	5020	5020	5020	5020	0
286	20230823	141600	77224950	5020	5020	5020	5020	0
287	20230823	141500	77224950	5020	5020	5020	5020	0
288	20230823	141400	77224950	5020	5020	5020	5020	0
289	20230823	141300	77224950	5020	5020	5020	5020	0
290	20230823	141200	77224950	5020	5020	5020	5020	1
291	20230823	141100	77219930	5020	5020	5020	5020	0
292	20230823	141000	77219930	5020	5020	5020	5020	0
293	20230823	140900	77219930	5020	5020	5020	5020	148
294	20230823	140800	76476970	5020	5020	5020	5020	0
295	20230823	140700	76476970	5020	5020	5020	5020	0
296	20230823	140600	76476970	5020	5020	5020	5020	0
297	20230823	140500	76476970	5020	5020	5020	5020	0
298	20230823	140400	76476970	5020	5020	5020	5020	0
299	20230823	140300	76476970	5020	5020	5020	5020	0
300	20230823	140200	76476970	5020	5020	5020	5020	0
301	20230823	140100	76476970	5020	5020	5020	5020	0
302	20230823	140000	76476970	5020	5020	5020	5020	0
303	20230823	135900	76476970	5020	5020	5020	5020	0
304	20230823	135800	76476970	5020	5020	5020	5020	0
305	20230823	135700	76476970	5020	5020	5020	5020	0
306	20230823	135600	76476970	5020	5020	5020	5020	0
307	20230823	135500	76476970	5020	5020	5020	5020	0
308	20230823	135400	76476970	5020	5020	5020	5020	0
309	20230823	135300	76476970	5020	5020	5020	5020	0
310	20230823	135200	76476970	5020	5020	5020	5020	0
311	20230823	135100	76476970	5020	5020	5020	5020	0
312	20230823	135000	76476970	5020	5020	5020	5020	4
313	20230823	134900	76456890	5030	5030	5030	5030	0
314	20230823	134800	76456890	5030	5030	5030	5030	0
315	20230823	134700	76456890	5030	5030	5030	5030	0
316	20230823	134600	76456890	5030	5030	5030	5030	44
317	20230823	134500	76235570	5040	5030	5040	5030	157
318	20230823	134400	75444860	5040	5040	5040	5040	0
319	20230823	134300	75444860	5040	5040	5040	5040	0
320	20230823	134200	75444860	5040	5040	5040	5040	1
321	20230823	134100	75439820	5030	5030	5030	5030	0
322	20230823	134000	75439820	5030	5030	5030	5030	10
323	20230823	133900	75389520	5030	5030	5030	5030	0
324	20230823	133800	75389520	5030	5030	5030	5030	0
325	20230823	133700	75389520	5030	5030	5030	5030	266
326	20230823	133600	74051540	5040	5040	5040	5040	0
327	20230823	133500	74051540	5040	5040	5040	5040	30
328	20230823	133400	73900340	5040	5040	5040	5040	0
329	20230823	133300	73900340	5040	5040	5040	5040	0
330	20230823	133200	73900340	5040	5040	5040	5040	0
331	20230823	133100	73900340	5040	5040	5040	5040	22
332	20230823	133000	73789460	5040	5040	5040	5040	0
333	20230823	132900	73789460	5040	5040	5040	5040	0
334	20230823	132800	73789460	5040	5040	5040	5040	0
335	20230823	132700	73789460	5040	5040	5040	5040	5
336	20230823	132600	73764260	5040	5040	5040	5040	2
337	20230823	132500	73754180	5040	5040	5040	5040	0
338	20230823	132400	73754180	5040	5040	5040	5040	2
339	20230823	132300	73744100	5040	5040	5040	5040	0
340	20230823	132200	73744100	5040	5040	5040	5040	0
341	20230823	132100	73744100	5040	5030	5040	5020	763
342	20230823	132000	69907770	5020	5020	5020	5020	0
343	20230823	131900	69907770	5020	5020	5020	5020	0
344	20230823	131800	69907770	5020	5030	5030	5020	51
345	20230823	131700	69651290	5030	5030	5030	5030	454
346	20230823	131600	67367670	5030	5030	5030	5030	10
347	20230823	131500	67317370	5040	5040	5040	5040	0
348	20230823	131400	67317370	5040	5040	5040	5040	1
349	20230823	131300	67312330	5040	5040	5040	5040	0
350	20230823	131200	67312330	5040	5040	5040	5040	0
351	20230823	131100	67312330	5040	5040	5040	5040	0
352	20230823	131000	67312330	5040	5040	5040	5040	0
353	20230823	130900	67312330	5040	5040	5040	5040	1
354	20230823	130800	67307290	5030	5030	5030	5030	0
355	20230823	130700	67307290	5030	5030	5030	5030	0
356	20230823	130600	67307290	5030	5030	5030	5030	0
357	20230823	130500	67307290	5030	5040	5040	5030	4
358	20230823	130400	67287160	5040	5040	5040	5040	1
359	20230823	130300	67282120	5030	5030	5030	5030	6
360	20230823	130200	67251940	5030	5030	5040	5030	4
361	20230823	130100	67231810	5040	5040	5040	5040	0
362	20230823	130000	67231810	5040	5040	5040	5040	1
363	20230823	125900	67226770	5030	5030	5030	5030	0
364	20230823	125800	67226770	5030	5030	5030	5030	2
365	20230823	125700	67216710	5020	5020	5020	5020	0
366	20230823	125600	67216710	5020	5020	5020	5020	0
367	20230823	125500	67216710	5020	5020	5020	5020	0
368	20230823	125400	67216710	5020	5030	5030	5020	15
369	20230823	125300	67141390	5020	5020	5020	5020	0
370	20230823	125200	67141390	5020	5020	5020	5020	0
371	20230823	125100	67141390	5020	5020	5020	5020	0
372	20230823	125000	67141390	5020	5030	5030	5020	35
373	20230823	124900	66965480	5040	5040	5040	5040	0
374	20230823	124800	66965480	5040	5040	5040	5040	0
375	20230823	124700	66965480	5040	5040	5040	5040	0
376	20230823	124600	66965480	5040	5040	5040	5040	2
377	20230823	124500	66955400	5040	5040	5040	5040	0
378	20230823	124400	66955400	5040	5040	5040	5040	0
379	20230823	124300	66955400	5040	5040	5040	5040	1
380	20230823	124200	66950360	5040	5040	5040	5040	0
381	20230823	124100	66950360	5040	5040	5040	5040	10
382	20230823	124000	66899960	5040	5040	5040	5040	30
383	20230823	123900	66748760	5020	5020	5020	5020	0
384	20230823	123800	66748760	5020	5020	5020	5020	0
385	20230823	123700	66748760	5020	5020	5020	5020	0
386	20230823	123600	66748760	5020	5020	5020	5020	0
387	20230823	123500	66748760	5020	5020	5020	5020	0
388	20230823	123400	66748760	5020	5020	5020	5020	0
389	20230823	123300	66748760	5020	5020	5020	5020	0
390	20230823	123200	66748760	5020	5020	5020	5020	0
391	20230823	123100	66748760	5020	5030	5030	5020	1000
392	20230823	123000	61728730	5020	5020	5020	5020	0
393	20230823	122900	61728730	5020	5020	5020	5020	0
394	20230823	122800	61728730	5020	5020	5020	5020	0
395	20230823	122700	61728730	5020	5020	5020	5020	0
396	20230823	122600	61728730	5020	5020	5020	5020	0
397	20230823	122500	61728730	5020	5030	5030	5020	933
398	20230823	122400	57045020	5020	5020	5020	5020	0
399	20230823	122300	57045020	5020	5020	5020	5020	0
400	20230823	122200	57045020	5020	5040	5040	5020	20
401	20230823	122100	56944570	5050	5050	5050	5050	0
402	20230823	122000	56944570	5050	5050	5050	5050	2
403	20230823	121900	56934470	5020	5020	5020	5020	0
404	20230823	121800	56934470	5020	5020	5020	5020	0
405	20230823	121700	56934470	5020	5020	5020	5020	0
406	20230823	121600	56934470	5020	5020	5020	5020	0
407	20230823	121500	56934470	5020	5040	5040	5020	2043
408	20230823	121400	46658890	5040	5040	5040	5040	0
409	20230823	121300	46658890	5040	5040	5040	5040	0
410	20230823	121200	46658890	5040	5040	5040	5040	0
411	20230823	121100	46658890	5040	5040	5040	5040	0
412	20230823	121000	46658890	5040	5040	5040	5040	90
413	20230823	120900	46205290	5050	5050	5050	5050	0
414	20230823	120800	46205290	5050	5050	5050	5050	90
415	20230823	120700	45750790	5050	5050	5050	5050	0
416	20230823	120600	45750790	5050	5050	5050	5050	0
417	20230823	120500	45750790	5050	5050	5050	5050	0
418	20230823	120400	45750790	5050	5050	5050	5050	1
419	20230823	120300	45745740	5060	5060	5060	5060	0
420	20230823	120200	45745740	5060	5060	5060	5060	0
421	20230823	120100	45745740	5060	5060	5060	5060	2
422	20230823	120000	45735620	5060	5060	5060	5060	1
423	20230823	115900	45730560	5050	5050	5050	5050	21
424	20230823	115800	45624510	5050	5050	5050	5050	3
425	20230823	115700	45609360	5050	5050	5050	5050	4
426	20230823	115600	45589160	5050	5060	5060	5050	250
427	20230823	115500	44326610	5050	5060	5060	5050	404
428	20230823	115400	42286310	5060	5060	5060	5060	100
429	20230823	115300	41780310	5050	5040	5050	5040	744
430	20230823	115200	38024110	5040	5040	5040	5040	21
431	20230823	115100	37918270	5040	5040	5040	5040	0
432	20230823	115000	37918270	5040	5040	5040	5040	0
433	20230823	114900	37918270	5040	5040	5040	5040	0
434	20230823	114800	37918270	5040	5040	5040	5040	1
435	20230823	114700	37913230	5040	5040	5040	5040	0
436	20230823	114600	37913230	5040	5040	5040	5040	0
437	20230823	114500	37913230	5040	5040	5040	5040	9
438	20230823	114400	37867870	5040	5040	5040	5040	50
439	20230823	114300	37615870	5040	5040	5040	5040	0
440	20230823	114200	37615870	5040	5040	5040	5040	0
441	20230823	114100	37615870	5040	5040	5040	5040	0
442	20230823	114000	37615870	5040	5040	5040	5040	1
443	20230823	113900	37610830	5040	5040	5040	5040	0
444	20230823	113800	37610830	5040	5040	5040	5040	0
445	20230823	113700	37610830	5040	5040	5040	5040	25
446	20230823	113600	37484830	5040	5040	5040	5040	205
447	20230823	113500	36451630	5050	5050	5050	5050	0
448	20230823	113400	36451630	5050	5050	5050	5050	0
449	20230823	113300	36451630	5050	5050	5050	5050	0
450	20230823	113200	36451630	5050	5050	5050	5050	2
451	20230823	113100	36441530	5050	5050	5050	5050	0
452	20230823	113000	36441530	5050	5050	5050	5050	1
453	20230823	112900	36436480	5050	5050	5050	5050	0
454	20230823	112800	36436480	5050	5050	5050	5050	1
455	20230823	112700	36431430	5040	5040	5040	5040	0
456	20230823	112600	36431430	5040	5040	5040	5040	0
457	20230823	112500	36431430	5040	5040	5040	5040	279
458	20230823	112400	35025270	5030	5030	5030	5030	0
459	20230823	112300	35025270	5030	5030	5030	5030	0
460	20230823	112200	35025270	5030	5030	5030	5030	0
461	20230823	112100	35025270	5030	5030	5030	5030	0
462	20230823	112000	35025270	5030	5030	5030	5030	0
463	20230823	111900	35025270	5030	5030	5030	5030	0
464	20230823	111800	35025270	5030	5030	5030	5030	10
465	20230823	111700	34974970	5040	5040	5040	5040	0
466	20230823	111600	34974970	5040	5040	5040	5040	2
467	20230823	111500	34964890	5040	5040	5040	5040	19
468	20230823	111400	34869130	5040	5040	5040	5040	2
469	20230823	111300	34859050	5040	5040	5040	5040	0
470	20230823	111200	34859050	5040	5040	5040	5040	5
471	20230823	111100	34833850	5040	5040	5040	5040	11
472	20230823	111000	34778410	5040	5040	5040	5030	103
473	20230823	110900	34259790	5040	5040	5040	5040	1
474	20230823	110800	34254750	5030	5030	5030	5030	0
475	20230823	110700	34254750	5030	5030	5030	5030	0
476	20230823	110600	34254750	5030	5030	5030	5030	0
477	20230823	110500	34254750	5030	5030	5030	5030	0
478	20230823	110400	34254750	5030	5030	5030	5030	398
479	20230823	110300	32252810	5040	5040	5040	5040	0
480	20230823	110200	32252810	5040	5040	5040	5040	0
481	20230823	110100	32252810	5040	5040	5040	5040	10
482	20230823	110000	32202410	5040	5040	5040	5040	0
483	20230823	105900	32202410	5040	5040	5040	5040	4
484	20230823	105800	32182250	5030	5030	5030	5030	2
485	20230823	105700	32172190	5040	5040	5040	5040	0
486	20230823	105600	32172190	5040	5040	5040	5040	40
487	20230823	105500	31970590	5040	5040	5040	5040	0
488	20230823	105400	31970590	5040	5040	5040	5040	10
489	20230823	105300	31920190	5030	5030	5030	5030	0
490	20230823	105200	31920190	5030	5030	5030	5030	0
491	20230823	105100	31920190	5030	5030	5030	5030	500
492	20230823	105000	29405190	5030	5030	5030	5030	150
493	20230823	104900	28650690	5040	5040	5040	5040	0
494	20230823	104800	28650690	5040	5040	5040	5040	0
495	20230823	104700	28650690	5040	5040	5040	5040	0
496	20230823	104600	28650690	5040	5040	5040	5040	10
497	20230823	104500	28600290	5040	5040	5040	5040	0
498	20230823	104400	28600290	5040	5040	5040	5040	30
499	20230823	104300	28449090	5040	5040	5040	5040	0
500	20230823	104200	28449090	5040	5040	5040	5040	0
501	20230823	104100	28449090	5040	5040	5040	5040	0
502	20230823	104000	28449090	5040	5040	5040	5040	0
503	20230823	103900	28449090	5040	5040	5040	5040	41
504	20230823	103800	28242450	5030	5030	5030	5030	0
505	20230823	103700	28242450	5030	5030	5030	5030	241
506	20230823	103600	27030220	5040	5040	5040	5040	0
507	20230823	103500	27030220	5040	5040	5040	5040	200
508	20230823	103400	26022220	5020	5020	5020	5020	0
509	20230823	103300	26022220	5020	5020	5020	5020	0
510	20230823	103200	26022220	5020	5020	5020	5020	0
511	20230823	103100	26022220	5020	5020	5020	5020	0
512	20230823	103000	26022220	5020	5020	5020	5020	0
513	20230823	102900	26022220	5020	5020	5020	5020	0
514	20230823	102800	26022220	5020	5020	5020	5020	0
515	20230823	102700	26022220	5020	5020	5020	5020	0
516	20230823	102600	26022220	5020	5030	5030	5020	200
517	20230823	102500	25017910	5040	5040	5040	5040	0
518	20230823	102400	25017910	5040	5040	5040	5040	0
519	20230823	102300	25017910	5040	5040	5040	5040	0
520	20230823	102200	25017910	5040	5040	5040	5040	10
521	20230823	102100	24967510	5030	5030	5030	5030	0
522	20230823	102000	24967510	5030	5030	5030	5030	78
523	20230823	101900	24575170	5030	5030	5030	5030	0
524	20230823	101800	24575170	5030	5030	5030	5030	0
525	20230823	101700	24575170	5030	5030	5030	5030	1036
526	20230823	101600	19364090	5020	5020	5020	5020	0
527	20230823	101500	19364090	5020	5020	5020	5020	0
528	20230823	101400	19364090	5020	5020	5020	5020	0
529	20230823	101300	19364090	5020	5020	5020	5020	0
530	20230823	101200	19364090	5020	5020	5020	5020	0
531	20230823	101100	19364090	5020	5020	5020	5020	199
532	20230823	101000	18365110	5020	5020	5020	5020	0
533	20230823	100900	18365110	5020	5020	5020	5020	0
534	20230823	100800	18365110	5020	5020	5020	5020	0
535	20230823	100700	18365110	5020	5020	5020	5020	0
536	20230823	100600	18365110	5020	5020	5020	5020	0
537	20230823	100500	18365110	5020	5020	5020	5020	142
538	20230823	100400	17652270	5020	5020	5020	5020	156
539	20230823	100300	16869150	5020	5020	5020	5020	34
540	20230823	100200	16698470	5020	5020	5020	5020	0
541	20230823	100100	16698470	5020	5020	5020	5020	0
542	20230823	100000	16698470	5020	5020	5020	5020	0
543	20230823	095900	16698470	5020	5020	5020	5020	0
544	20230823	095800	16698470	5020	5020	5020	5020	0
545	20230823	095700	16698470	5020	5020	5020	5020	0
546	20230823	095600	16698470	5020	5020	5020	5020	0
547	20230823	095500	16698470	5020	5020	5020	5020	0
548	20230823	095400	16698470	5020	5020	5020	5020	100
549	20230823	095300	16196470	5030	5030	5030	5030	0
550	20230823	095200	16196470	5030	5030	5030	5030	34
551	20230823	095100	16025450	5030	5030	5030	5030	0
552	20230823	095000	16025450	5030	5030	5030	5030	0
553	20230823	094900	16025450	5030	5030	5030	5030	169
554	20230823	094800	15175380	5020	5020	5020	5020	0
555	20230823	094700	15175380	5020	5020	5020	5020	0
556	20230823	094600	15175380	5020	5020	5020	5020	18
557	20230823	094500	15085020	5030	5030	5030	5030	0
558	20230823	094400	15085020	5030	5030	5030	5030	5
559	20230823	094300	15059870	5030	5030	5030	5030	0
560	20230823	094200	15059870	5030	5020	5030	5020	26
561	20230823	094100	14929250	5030	5030	5030	5030	0
562	20230823	094000	14929250	5030	5030	5030	5030	0
563	20230823	093900	14929250	5030	5030	5030	5030	0
564	20230823	093800	14929250	5030	5030	5030	5030	0
565	20230823	093700	14929250	5030	5030	5030	5030	2
566	20230823	093600	14919190	5030	5030	5030	5030	0
567	20230823	093500	14919190	5030	5030	5030	5030	10
568	20230823	093400	14868890	5030	5030	5030	5030	0
569	20230823	093300	14868890	5030	5030	5030	5030	2
570	20230823	093200	14858830	5020	5020	5020	5020	67
571	20230823	093100	14522490	5020	5020	5020	5020	0
572	20230823	093000	14522490	5020	5020	5020	5020	0
573	20230823	092900	14522490	5020	5020	5020	5020	0
574	20230823	092800	14522490	5020	5020	5020	5020	0
575	20230823	092700	14522490	5020	5020	5020	5020	197
576	20230823	092600	13533550	5020	5020	5020	5020	0
577	20230823	092500	13533550	5020	5020	5020	5010	36
578	20230823	092400	13352840	5020	5020	5020	5020	0
579	20230823	092300	13352840	5020	5020	5020	5020	0
580	20230823	092200	13352840	5020	5020	5020	5020	0
581	20230823	092100	13352840	5020	5020	5020	5020	0
582	20230823	092000	13352840	5020	5020	5020	5020	473
583	20230823	091900	10978380	5010	5010	5010	5010	0
584	20230823	091800	10978380	5010	5010	5010	5010	600
585	20230823	091700	7972380	5020	5020	5020	5020	5
586	20230823	091600	7947280	5020	5020	5020	5020	122
587	20230823	091500	7334840	5020	5020	5020	5020	0
588	20230823	091400	7334840	5020	5020	5020	5020	0
589	20230823	091300	7334840	5020	5020	5020	5020	0
590	20230823	091200	7334840	5020	5020	5020	5020	28
591	20230823	091100	7194280	5040	5040	5040	5040	0
592	20230823	091000	7194280	5040	5040	5040	5040	0
593	20230823	090900	7194280	5040	5040	5040	5040	1
594	20230823	090800	7189240	5010	5010	5010	5010	0
595	20230823	090700	7189240	5010	5010	5010	5010	0
596	20230823	090600	7189240	5010	5010	5010	5010	0
597	20230823	090500	7189240	5010	5010	5010	5010	0
598	20230823	090400	7189240	5010	5010	5010	5010	10
599	20230823	090300	7139140	5010	5010	5010	5010	413
600	20230823	090200	5070010	5010	5010	5010	5010	0
601	20230823	090100	5070010	5010	5010	5010	5010	0
602	20230823	090000	5070010	5010	5000	5010	5000	1014