KissMeData/023600/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	185900	208715340	9130	9130	9130	9130	11
3	20230824	185800	208715340	9130	9130	9130	9130	0
4	20230824	185700	208715340	9130	9130	9130	9130	0
5	20230824	185600	208715340	9130	9130	9130	9130	0
6	20230824	185500	208715340	9130	9130	9130	9130	0
7	20230824	185400	208715340	9130	9130	9130	9130	0
8	20230824	185300	208715340	9130	9130	9130	9130	0
9	20230824	185200	208715340	9130	9130	9130	9130	0
10	20230824	185100	208715340	9130	9130	9130	9130	0
11	20230824	185000	208715340	9130	9130	9130	9130	0
12	20230824	184900	208715340	9130	9130	9130	9130	0
13	20230824	184800	208715340	9130	9130	9130	9130	0
14	20230824	184700	208715340	9130	9130	9130	9130	0
15	20230824	184600	208715340	9130	9130	9130	9130	0
16	20230824	184500	208715340	9130	9130	9130	9130	0
17	20230824	184400	208715340	9130	9130	9130	9130	0
18	20230824	184300	208715340	9130	9130	9130	9130	0
19	20230824	184200	208715340	9130	9130	9130	9130	0
20	20230824	184100	208715340	9130	9130	9130	9130	0
21	20230824	184000	208715340	9130	9130	9130	9130	0
22	20230824	183900	208715340	9130	9130	9130	9130	0
23	20230824	183800	208715340	9130	9130	9130	9130	0
24	20230824	183700	208715340	9130	9130	9130	9130	0
25	20230824	183600	208715340	9130	9130	9130	9130	0
26	20230824	183500	208715340	9130	9130	9130	9130	0
27	20230824	183400	208715340	9130	9130	9130	9130	0
28	20230824	183300	208715340	9130	9130	9130	9130	0
29	20230824	183200	208715340	9130	9130	9130	9130	0
30	20230824	183100	208715340	9130	9130	9130	9130	0
31	20230824	183000	208715340	9130	9130	9130	9130	0
32	20230824	182900	208715340	9130	9130	9130	9130	11
33	20230824	182800	208715340	9130	9130	9130	9130	0
34	20230824	182700	208715340	9130	9130	9130	9130	0
35	20230824	182600	208715340	9130	9130	9130	9130	0
36	20230824	182500	208715340	9130	9130	9130	9130	0
37	20230824	182400	208715340	9130	9130	9130	9130	0
38	20230824	182300	208715340	9130	9130	9130	9130	0
39	20230824	182200	208715340	9130	9130	9130	9130	0
40	20230824	182100	208715340	9130	9130	9130	9130	0
41	20230824	182000	208715340	9130	9130	9130	9130	0
42	20230824	181900	208715340	9130	9130	9130	9130	0
43	20230824	181800	208715340	9130	9130	9130	9130	0
44	20230824	181700	208715340	9130	9130	9130	9130	0
45	20230824	181600	208715340	9130	9130	9130	9130	0
46	20230824	181500	208715340	9130	9130	9130	9130	0
47	20230824	181400	208715340	9130	9130	9130	9130	0
48	20230824	181300	208715340	9130	9130	9130	9130	0
49	20230824	181200	208715340	9130	9130	9130	9130	0
50	20230824	181100	208715340	9130	9130	9130	9130	0
51	20230824	181000	208715340	9130	9130	9130	9130	0
52	20230824	180900	208715340	9130	9130	9130	9130	0
53	20230824	180800	208715340	9130	9130	9130	9130	0
54	20230824	180700	208715340	9130	9130	9130	9130	0
55	20230824	180600	208715340	9130	9130	9130	9130	0
56	20230824	180500	208715340	9130	9130	9130	9130	0
57	20230824	180400	208715340	9130	9130	9130	9130	0
58	20230824	180300	208715340	9130	9130	9130	9130	0
59	20230824	180200	208715340	9130	9130	9130	9130	0
60	20230824	180100	208715340	9130	9130	9130	9130	0
61	20230824	180000	208715340	9130	9130	9130	9130	0
62	20230824	175900	208715340	9130	9130	9130	9130	11
63	20230824	175800	208715340	9130	9130	9130	9130	0
64	20230824	175700	208715340	9130	9130	9130	9130	0
65	20230824	175600	208715340	9130	9130	9130	9130	0
66	20230824	175500	208715340	9130	9130	9130	9130	0
67	20230824	175400	208715340	9130	9130	9130	9130	0
68	20230824	175300	208715340	9130	9130	9130	9130	0
69	20230824	175200	208715340	9130	9130	9130	9130	0
70	20230824	175100	208715340	9130	9130	9130	9130	0
71	20230824	175000	208715340	9130	9130	9130	9130	0
72	20230824	174900	208715340	9130	9130	9130	9130	0
73	20230824	174800	208715340	9130	9130	9130	9130	0
74	20230824	174700	208715340	9130	9130	9130	9130	0
75	20230824	174600	208715340	9130	9130	9130	9130	0
76	20230824	174500	208715340	9130	9130	9130	9130	0
77	20230824	174400	208715340	9130	9130	9130	9130	0
78	20230824	174300	208715340	9130	9130	9130	9130	0
79	20230824	174200	208715340	9130	9130	9130	9130	0
80	20230824	174100	208715340	9130	9130	9130	9130	0
81	20230824	174000	208715340	9130	9130	9130	9130	0
82	20230824	173900	208715340	9130	9130	9130	9130	0
83	20230824	173800	208715340	9130	9130	9130	9130	0
84	20230824	173700	208715340	9130	9130	9130	9130	0
85	20230824	173600	208715340	9130	9130	9130	9130	0
86	20230824	173500	208715340	9130	9130	9130	9130	0
87	20230824	173400	208715340	9130	9130	9130	9130	0
88	20230824	173300	208715340	9130	9130	9130	9130	0
89	20230824	173200	208715340	9130	9130	9130	9130	0
90	20230824	173100	208715340	9130	9130	9130	9130	0
91	20230824	173000	208715340	9130	9130	9130	9130	0
92	20230824	172900	208715340	9130	9130	9130	9130	11
93	20230824	172800	208715340	9130	9130	9130	9130	0
94	20230824	172700	208715340	9130	9130	9130	9130	0
95	20230824	172600	208715340	9130	9130	9130	9130	0
96	20230824	172500	208715340	9130	9130	9130	9130	0
97	20230824	172400	208715340	9130	9130	9130	9130	0
98	20230824	172300	208715340	9130	9130	9130	9130	0
99	20230824	172200	208715340	9130	9130	9130	9130	0
100	20230824	172100	208715340	9130	9130	9130	9130	0
101	20230824	172000	208715340	9130	9130	9130	9130	0
102	20230824	171900	208715340	9130	9130	9130	9130	0
103	20230824	171800	208715340	9130	9130	9130	9130	0
104	20230824	171700	208715340	9130	9130	9130	9130	0
105	20230824	171600	208715340	9130	9130	9130	9130	0
106	20230824	171500	208715340	9130	9130	9130	9130	0
107	20230824	171400	208715340	9130	9130	9130	9130	0
108	20230824	171300	208715340	9130	9130	9130	9130	0
109	20230824	171200	208715340	9130	9130	9130	9130	0
110	20230824	171100	208715340	9130	9130	9130	9130	0
111	20230824	171000	208715340	9130	9130	9130	9130	0
112	20230824	170900	208715340	9130	9130	9130	9130	0
113	20230824	170800	208715340	9130	9130	9130	9130	0
114	20230824	170700	208715340	9130	9130	9130	9130	0
115	20230824	170600	208715340	9130	9130	9130	9130	0
116	20230824	170500	208715340	9130	9130	9130	9130	0
117	20230824	170400	208715340	9130	9130	9130	9130	0
118	20230824	170300	208715340	9130	9130	9130	9130	0
119	20230824	170200	208715340	9130	9130	9130	9130	0
120	20230824	170100	208715340	9130	9130	9130	9130	0
121	20230824	170000	208715340	9130	9130	9130	9130	0
122	20230824	165900	208715340	9130	9130	9130	9130	11
123	20230824	165800	208715340	9130	9130	9130	9130	0
124	20230824	165700	208715340	9130	9130	9130	9130	0
125	20230824	165600	208715340	9130	9130	9130	9130	0
126	20230824	165500	208715340	9130	9130	9130	9130	0
127	20230824	165400	208715340	9130	9130	9130	9130	0
128	20230824	165300	208715340	9130	9130	9130	9130	0
129	20230824	165200	208715340	9130	9130	9130	9130	0
130	20230824	165100	208715340	9130	9130	9130	9130	0
131	20230824	165000	208715340	9130	9130	9130	9130	0
132	20230824	164900	208715340	9130	9130	9130	9130	0
133	20230824	164800	208715340	9130	9130	9130	9130	0
134	20230824	164700	208715340	9130	9130	9130	9130	0
135	20230824	164600	208715340	9130	9130	9130	9130	0
136	20230824	164500	208715340	9130	9130	9130	9130	0
137	20230824	164400	208715340	9130	9130	9130	9130	0
138	20230824	164300	208715340	9130	9130	9130	9130	0
139	20230824	164200	208715340	9130	9130	9130	9130	0
140	20230824	164100	208715340	9130	9130	9130	9130	0
141	20230824	164000	208715340	9130	9130	9130	9130	0
142	20230824	163900	208715340	9130	9130	9130	9130	0
143	20230824	163800	208715340	9130	9130	9130	9130	0
144	20230824	163700	208715340	9130	9130	9130	9130	0
145	20230824	163600	208715340	9130	9130	9130	9130	0
146	20230824	163500	208715340	9130	9130	9130	9130	0
147	20230824	163400	208715340	9130	9130	9130	9130	0
148	20230824	163300	208715340	9130	9130	9130	9130	0
149	20230824	163200	208715340	9130	9130	9130	9130	0
150	20230824	163100	208715340	9130	9130	9130	9130	0
151	20230824	163000	208715340	9130	9130	9130	9130	0
152	20230824	162900	208715340	9130	9130	9130	9130	11
153	20230824	162800	208715340	9130	9130	9130	9130	0
154	20230824	162700	208715340	9130	9130	9130	9130	0
155	20230824	162600	208715340	9130	9130	9130	9130	0
156	20230824	162500	208715340	9130	9130	9130	9130	0
157	20230824	162400	208715340	9130	9130	9130	9130	0
158	20230824	162300	208715340	9130	9130	9130	9130	0
159	20230824	162200	208715340	9130	9130	9130	9130	0
160	20230824	162100	208715340	9130	9130	9130	9130	0
161	20230824	162000	208715340	9130	9130	9130	9130	0
162	20230824	161900	208715340	9130	9130	9130	9130	0
163	20230824	161800	208715340	9130	9130	9130	9130	0
164	20230824	161700	208715340	9130	9130	9130	9130	0
165	20230824	161600	208715340	9130	9130	9130	9130	0
166	20230824	161500	208715340	9130	9130	9130	9130	0
167	20230824	161400	208715340	9130	9130	9130	9130	0
168	20230824	161300	208715340	9130	9130	9130	9130	0
169	20230824	161200	208715340	9130	9130	9130	9130	0
170	20230824	161100	208715340	9130	9130	9130	9130	0
171	20230824	161000	208715340	9130	9130	9130	9130	0
172	20230824	160900	208715340	9130	9130	9130	9130	0
173	20230824	160800	208715340	9130	9130	9130	9130	0
174	20230824	160700	208715340	9130	9130	9130	9130	0
175	20230824	160600	208715340	9130	9130	9130	9130	0
176	20230824	160500	208715340	9130	9130	9130	9130	0
177	20230824	160400	208715340	9130	9130	9130	9130	0
178	20230824	160300	208715340	9130	9130	9130	9130	0
179	20230824	160200	208715340	9130	9130	9130	9130	0
180	20230824	160100	208715340	9130	9130	9130	9130	0
181	20230824	160000	208715340	9130	9130	9130	9130	0
182	20230824	155900	208715340	9130	9130	9130	9130	11
183	20230824	155800	208715340	9130	9130	9130	9130	0
184	20230824	155700	208715340	9130	9130	9130	9130	0
185	20230824	155600	208715340	9130	9130	9130	9130	0
186	20230824	155500	208715340	9130	9130	9130	9130	0
187	20230824	155400	208715340	9130	9130	9130	9130	0
188	20230824	155300	208715340	9130	9130	9130	9130	0
189	20230824	155200	208715340	9130	9130	9130	9130	0
190	20230824	155100	208715340	9130	9130	9130	9130	0
191	20230824	155000	208715340	9130	9130	9130	9130	0
192	20230824	154900	208715340	9130	9130	9130	9130	0
193	20230824	154800	208715340	9130	9130	9130	9130	0
194	20230824	154700	208715340	9130	9130	9130	9130	0
195	20230824	154600	208715340	9130	9130	9130	9130	0
196	20230824	154500	208715340	9130	9130	9130	9130	0
197	20230824	154400	208715340	9130	9130	9130	9130	0
198	20230824	154300	208715340	9130	9130	9130	9130	0
199	20230824	154200	208715340	9130	9130	9130	9130	0
200	20230824	154100	208715340	9130	9130	9130	9130	0
201	20230824	154000	208715340	9130	9130	9130	9130	0
202	20230824	153900	208715340	9130	9130	9130	9130	0
203	20230824	153800	208715340	9130	9130	9130	9130	0
204	20230824	153700	208715340	9130	9130	9130	9130	0
205	20230824	153600	208715340	9130	9130	9130	9130	0
206	20230824	153500	208715340	9130	9130	9130	9130	0
207	20230824	153400	208715340	9130	9130	9130	9130	0
208	20230824	153300	208715340	9130	9130	9130	9130	0
209	20230824	153200	208715340	9130	9130	9130	9130	0
210	20230824	153100	208715340	9130	9130	9130	9130	0
211	20230824	153000	208715340	9130	9130	9130	9130	11
212	20230824	152900	208614910	9120	9120	9120	9120	0
213	20230824	152800	208614910	9120	9120	9120	9120	0
214	20230824	152700	208614910	9120	9120	9120	9120	0
215	20230824	152600	208614910	9120	9120	9120	9120	0
216	20230824	152500	208614910	9120	9120	9120	9120	0
217	20230824	152400	208614910	9120	9120	9120	9120	0
218	20230824	152300	208614910	9120	9120	9120	9120	0
219	20230824	152200	208614910	9120	9120	9120	9120	0
220	20230824	152100	208614910	9120	9120	9120	9120	0
221	20230824	152000	208614910	9120	9120	9120	9120	0
222	20230824	151900	208614910	9120	9120	9120	9120	40
223	20230824	151800	208250110	9090	9090	9090	9090	0
224	20230824	151700	208250110	9090	9100	9100	9090	100
225	20230824	151600	207341090	9100	9100	9100	9100	0
226	20230824	151500	207341090	9100	9100	9100	9100	0
227	20230824	151400	207341090	9100	9100	9100	9100	10
228	20230824	151300	207250090	9130	9130	9130	9130	0
229	20230824	151200	207250090	9130	9130	9130	9130	0
230	20230824	151100	207250090	9130	9130	9130	9130	0
231	20230824	151000	207250090	9130	9130	9130	9130	7
232	20230824	150900	207186180	9100	9100	9100	9100	0
233	20230824	150800	207186180	9100	9100	9100	9100	0
234	20230824	150700	207186180	9100	9100	9100	9100	0
235	20230824	150600	207186180	9100	9100	9100	9100	0
236	20230824	150500	207186180	9100	9100	9100	9100	10
237	20230824	150400	207095180	9100	9110	9110	9100	102
238	20230824	150300	206166350	9130	9130	9130	9130	0
239	20230824	150200	206166350	9130	9130	9130	9130	0
240	20230824	150100	206166350	9130	9130	9130	9130	0
241	20230824	150000	206166350	9130	9130	9130	9130	0
242	20230824	145900	206166350	9130	9130	9130	9130	0
243	20230824	145800	206166350	9130	9130	9130	9130	0
244	20230824	145700	206166350	9130	9130	9130	9130	0
245	20230824	145600	206166350	9130	9130	9130	9130	5
246	20230824	145500	206120700	9130	9130	9130	9130	0
247	20230824	145400	206120700	9130	9130	9130	9130	1
248	20230824	145300	206111570	9130	9130	9130	9130	0
249	20230824	145200	206111570	9130	9130	9130	9130	0
250	20230824	145100	206111570	9130	9130	9130	9130	0
251	20230824	145000	206111570	9130	9130	9130	9130	101
252	20230824	144900	205189440	9130	9130	9130	9130	0
253	20230824	144800	205189440	9130	9130	9130	9130	0
254	20230824	144700	205189440	9130	9130	9130	9130	0
255	20230824	144600	205189440	9130	9130	9130	9130	0
256	20230824	144500	205189440	9130	9130	9130	9130	0
257	20230824	144400	205189440	9130	9130	9130	9130	0
258	20230824	144300	205189440	9130	9130	9130	9130	0
259	20230824	144200	205189440	9130	9130	9130	9130	0
260	20230824	144100	205189440	9130	9130	9130	9130	0
261	20230824	144000	205189440	9130	9130	9130	9130	0
262	20230824	143900	205189440	9130	9100	9130	9100	7100
263	20230824	143800	140380550	9120	9120	9120	9120	0
264	20230824	143700	140380550	9120	9120	9120	9120	0
265	20230824	143600	140380550	9120	9120	9120	9120	0
266	20230824	143500	140380550	9120	9120	9120	9120	0
267	20230824	143400	140380550	9120	9120	9120	9120	0
268	20230824	143300	140380550	9120	9120	9120	9120	0
269	20230824	143200	140380550	9120	9120	9120	9120	0
270	20230824	143100	140380550	9120	9120	9120	9120	0
271	20230824	143000	140380550	9120	9120	9120	9120	0
272	20230824	142900	140380550	9120	9120	9120	9120	0
273	20230824	142800	140380550	9120	9120	9120	9120	0
274	20230824	142700	140380550	9120	9120	9120	9120	0
275	20230824	142600	140380550	9120	9120	9120	9120	0
276	20230824	142500	140380550	9120	9120	9120	9120	0
277	20230824	142400	140380550	9120	9120	9120	9120	0
278	20230824	142300	140380550	9120	9120	9120	9120	0
279	20230824	142200	140380550	9120	9120	9120	9120	1
280	20230824	142100	140371430	9090	9090	9090	9090	0
281	20230824	142000	140371430	9090	9090	9090	9090	0
282	20230824	141900	140371430	9090	9090	9090	9090	0
283	20230824	141800	140371430	9090	9090	9090	9090	0
284	20230824	141700	140371430	9090	9090	9090	9090	0
285	20230824	141600	140371430	9090	9090	9090	9090	0
286	20230824	141500	140371430	9090	9090	9090	9090	0
287	20230824	141400	140371430	9090	9090	9090	9090	0
288	20230824	141300	140371430	9090	9090	9090	9090	0
289	20230824	141200	140371430	9090	9090	9090	9090	0
290	20230824	141100	140371430	9090	9100	9100	9090	100
291	20230824	141000	139462400	9080	9080	9080	9080	0
292	20230824	140900	139462400	9080	9080	9080	9080	0
293	20230824	140800	139462400	9080	9080	9080	9080	0
294	20230824	140700	139462400	9080	9080	9080	9080	0
295	20230824	140600	139462400	9080	9080	9080	9080	0
296	20230824	140500	139462400	9080	9080	9080	9080	0
297	20230824	140400	139462400	9080	9080	9080	9080	0
298	20230824	140300	139462400	9080	9080	9080	9080	0
299	20230824	140200	139462400	9080	9080	9080	9080	0
300	20230824	140100	139462400	9080	9080	9080	9080	0
301	20230824	140000	139462400	9080	9080	9080	9080	0
302	20230824	135900	139462400	9080	9080	9080	9080	0
303	20230824	135800	139462400	9080	9080	9080	9080	0
304	20230824	135700	139462400	9080	9080	9080	9080	0
305	20230824	135600	139462400	9080	9080	9080	9080	0
306	20230824	135500	139462400	9080	9080	9080	9080	0
307	20230824	135400	139462400	9080	9080	9080	9080	0
308	20230824	135300	139462400	9080	9080	9080	9080	0
309	20230824	135200	139462400	9080	9080	9080	9080	0
310	20230824	135100	139462400	9080	9080	9080	9080	0
311	20230824	135000	139462400	9080	9080	9080	9080	0
312	20230824	134900	139462400	9080	9080	9080	9080	0
313	20230824	134800	139462400	9080	9080	9080	9080	0
314	20230824	134700	139462400	9080	9080	9080	9080	0
315	20230824	134600	139462400	9080	9080	9080	9080	0
316	20230824	134500	139462400	9080	9080	9080	9080	0
317	20230824	134400	139462400	9080	9080	9080	9080	0
318	20230824	134300	139462400	9080	9080	9080	9080	902
319	20230824	134200	131272240	9080	9080	9080	9080	375
320	20230824	134100	127867240	9080	9080	9080	9080	376
321	20230824	134000	124453160	9080	9100	9100	9080	300
322	20230824	133900	121728750	9130	9130	9130	9130	4
323	20230824	133800	121692230	9130	9130	9130	9130	1
324	20230824	133700	121683100	9130	9130	9130	9130	0
325	20230824	133600	121683100	9130	9130	9130	9130	0
326	20230824	133500	121683100	9130	9130	9130	9130	0
327	20230824	133400	121683100	9130	9130	9130	9130	0
328	20230824	133300	121683100	9130	9130	9130	9130	0
329	20230824	133200	121683100	9130	9110	9130	9110	2000
330	20230824	133100	103438400	9090	9090	9090	9090	0
331	20230824	133000	103438400	9090	9090	9090	9090	0
332	20230824	132900	103438400	9090	9090	9090	9090	0
333	20230824	132800	103438400	9090	9090	9090	9090	0
334	20230824	132700	103438400	9090	9090	9090	9090	0
335	20230824	132600	103438400	9090	9090	9090	9090	0
336	20230824	132500	103438400	9090	9090	9090	9090	0
337	20230824	132400	103438400	9090	9090	9090	9090	0
338	20230824	132300	103438400	9090	9090	9090	9090	0
339	20230824	132200	103438400	9090	9090	9090	9090	0
340	20230824	132100	103438400	9090	9110	9110	9090	61
341	20230824	132000	102883890	9090	9090	9090	9090	0
342	20230824	131900	102883890	9090	9090	9090	9090	0
343	20230824	131800	102883890	9090	9090	9090	9090	0
344	20230824	131700	102883890	9090	9090	9090	9090	0
345	20230824	131600	102883890	9090	9090	9090	9090	0
346	20230824	131500	102883890	9090	9090	9090	9090	0
347	20230824	131400	102883890	9090	9090	9090	9090	0
348	20230824	131300	102883890	9090	9090	9090	9090	0
349	20230824	131200	102883890	9090	9090	9090	9090	0
350	20230824	131100	102883890	9090	9090	9090	9090	0
351	20230824	131000	102883890	9090	9090	9090	9090	0
352	20230824	130900	102883890	9090	9090	9090	9090	0
353	20230824	130800	102883890	9090	9090	9090	9090	0
354	20230824	130700	102883890	9090	9090	9090	9090	0
355	20230824	130600	102883890	9090	9090	9090	9090	0
356	20230824	130500	102883890	9090	9090	9090	9090	0
357	20230824	130400	102883890	9090	9090	9090	9090	0
358	20230824	130300	102883890	9090	9090	9090	9090	0
359	20230824	130200	102883890	9090	9090	9090	9090	0
360	20230824	130100	102883890	9090	9090	9090	9090	0
361	20230824	130000	102883890	9090	9090	9090	9090	0
362	20230824	125900	102883890	9090	9090	9090	9090	0
363	20230824	125800	102883890	9090	9090	9090	9090	0
364	20230824	125700	102883890	9090	9090	9090	9090	0
365	20230824	125600	102883890	9090	9090	9090	9090	0
366	20230824	125500	102883890	9090	9090	9090	9090	0
367	20230824	125400	102883890	9090	9090	9090	9090	0
368	20230824	125300	102883890	9090	9090	9090	9090	0
369	20230824	125200	102883890	9090	9090	9090	9090	0
370	20230824	125100	102883890	9090	9090	9090	9090	0
371	20230824	125000	102883890	9090	9090	9090	9090	0
372	20230824	124900	102883890	9090	9090	9090	9090	0
373	20230824	124800	102883890	9090	9090	9090	9090	0
374	20230824	124700	102883890	9090	9090	9090	9090	0
375	20230824	124600	102883890	9090	9090	9090	9090	200
376	20230824	124500	101065890	9090	9090	9090	9090	0
377	20230824	124400	101065890	9090	9090	9090	9090	0
378	20230824	124300	101065890	9090	9090	9090	9090	0
379	20230824	124200	101065890	9090	9090	9090	9090	0
380	20230824	124100	101065890	9090	9090	9090	9090	0
381	20230824	124000	101065890	9090	9090	9090	9090	0
382	20230824	123900	101065890	9090	9090	9090	9090	0
383	20230824	123800	101065890	9090	9090	9090	9090	0
384	20230824	123700	101065890	9090	9090	9090	9090	100
385	20230824	123600	100156890	9080	9080	9080	9080	0
386	20230824	123500	100156890	9080	9080	9080	9080	0
387	20230824	123400	100156890	9080	9080	9080	9080	0
388	20230824	123300	100156890	9080	9080	9080	9080	0
389	20230824	123200	100156890	9080	9080	9080	9080	0
390	20230824	123100	100156890	9080	9080	9080	9080	0
391	20230824	123000	100156890	9080	9080	9080	9080	0
392	20230824	122900	100156890	9080	9080	9080	9080	0
393	20230824	122800	100156890	9080	9080	9080	9080	0
394	20230824	122700	100156890	9080	9080	9080	9080	0
395	20230824	122600	100156890	9080	9080	9080	9080	0
396	20230824	122500	100156890	9080	9080	9080	9080	0
397	20230824	122400	100156890	9080	9080	9080	9080	0
398	20230824	122300	100156890	9080	9080	9080	9080	0
399	20230824	122200	100156890	9080	9080	9080	9080	0
400	20230824	122100	100156890	9080	9080	9080	9080	0
401	20230824	122000	100156890	9080	9080	9080	9080	0
402	20230824	121900	100156890	9080	9080	9080	9080	0
403	20230824	121800	100156890	9080	9080	9080	9080	0
404	20230824	121700	100156890	9080	9080	9080	9080	0
405	20230824	121600	100156890	9080	9080	9080	9080	0
406	20230824	121500	100156890	9080	9080	9080	9080	0
407	20230824	121400	100156890	9080	9080	9080	9080	0
408	20230824	121300	100156890	9080	9100	9100	9080	50
409	20230824	121200	99702300	9110	9110	9110	9110	180
410	20230824	121100	98062500	9110	9110	9110	9110	0
411	20230824	121000	98062500	9110	9110	9110	9110	20
412	20230824	120900	97880300	9100	9100	9100	9100	0
413	20230824	120800	97880300	9100	9100	9100	9100	0
414	20230824	120700	97880300	9100	9100	9100	9100	0
415	20230824	120600	97880300	9100	9100	9100	9100	0
416	20230824	120500	97880300	9100	9100	9100	9100	1
417	20230824	120400	97871200	9090	9090	9090	9090	0
418	20230824	120300	97871200	9090	9090	9090	9090	0
419	20230824	120200	97871200	9090	9090	9090	9090	0
420	20230824	120100	97871200	9090	9090	9090	9090	0
421	20230824	120000	97871200	9090	9090	9090	9090	0
422	20230824	115900	97871200	9090	9090	9090	9090	0
423	20230824	115800	97871200	9090	9090	9090	9090	0
424	20230824	115700	97871200	9090	9090	9090	9090	0
425	20230824	115600	97871200	9090	9090	9090	9090	0
426	20230824	115500	97871200	9090	9090	9090	9090	0
427	20230824	115400	97871200	9090	9090	9090	9090	0
428	20230824	115300	97871200	9090	9090	9090	9090	0
429	20230824	115200	97871200	9090	9090	9090	9090	0
430	20230824	115100	97871200	9090	9090	9090	9090	0
431	20230824	115000	97871200	9090	9090	9090	9090	0
432	20230824	114900	97871200	9090	9090	9090	9090	0
433	20230824	114800	97871200	9090	9090	9090	9090	0
434	20230824	114700	97871200	9090	9090	9090	9090	0
435	20230824	114600	97871200	9090	9090	9090	9090	0
436	20230824	114500	97871200	9090	9090	9090	9090	0
437	20230824	114400	97871200	9090	9090	9090	9090	0
438	20230824	114300	97871200	9090	9090	9090	9090	0
439	20230824	114200	97871200	9090	9090	9090	9090	0
440	20230824	114100	97871200	9090	9090	9090	9090	0
441	20230824	114000	97871200	9090	9090	9090	9090	0
442	20230824	113900	97871200	9090	9090	9090	9090	0
443	20230824	113800	97871200	9090	9090	9090	9090	0
444	20230824	113700	97871200	9090	9100	9100	9090	13
445	20230824	113600	97753020	9090	9090	9090	9090	0
446	20230824	113500	97753020	9090	9090	9090	9090	0
447	20230824	113400	97753020	9090	9090	9090	9090	0
448	20230824	113300	97753020	9090	9090	9090	9090	0
449	20230824	113200	97753020	9090	9090	9090	9090	0
450	20230824	113100	97753020	9090	9090	9090	9090	0
451	20230824	113000	97753020	9090	9090	9090	9090	0
452	20230824	112900	97753020	9090	9090	9090	9090	0
453	20230824	112800	97753020	9090	9090	9090	9090	0
454	20230824	112700	97753020	9090	9090	9090	9090	0
455	20230824	112600	97753020	9090	9090	9090	9090	0
456	20230824	112500	97753020	9090	9090	9090	9090	0
457	20230824	112400	97753020	9090	9090	9090	9090	0
458	20230824	112300	97753020	9090	9090	9090	9090	0
459	20230824	112200	97753020	9090	9090	9090	9090	0
460	20230824	112100	97753020	9090	9090	9090	9090	0
461	20230824	112000	97753020	9090	9090	9090	9090	0
462	20230824	111900	97753020	9090	9090	9090	9090	0
463	20230824	111800	97753020	9090	9090	9090	9090	0
464	20230824	111700	97753020	9090	9090	9090	9090	0
465	20230824	111600	97753020	9090	9090	9090	9090	0
466	20230824	111500	97753020	9090	9090	9090	9090	0
467	20230824	111400	97753020	9090	9090	9090	9090	0
468	20230824	111300	97753020	9090	9090	9090	9090	0
469	20230824	111200	97753020	9090	9090	9090	9090	0
470	20230824	111100	97753020	9090	9090	9090	9090	0
471	20230824	111000	97753020	9090	9090	9090	9090	0
472	20230824	110900	97753020	9090	9090	9090	9090	0
473	20230824	110800	97753020	9090	9090	9090	9090	0
474	20230824	110700	97753020	9090	9090	9090	9090	0
475	20230824	110600	97753020	9090	9090	9090	9090	0
476	20230824	110500	97753020	9090	9090	9090	9090	0
477	20230824	110400	97753020	9090	9090	9090	9090	0
478	20230824	110300	97753020	9090	9090	9090	9090	0
479	20230824	110200	97753020	9090	9090	9090	9090	0
480	20230824	110100	97753020	9090	9090	9090	9090	0
481	20230824	110000	97753020	9090	9090	9090	9090	0
482	20230824	105900	97753020	9090	9090	9090	9090	0
483	20230824	105800	97753020	9090	9090	9090	9090	0
484	20230824	105700	97753020	9090	9090	9090	9090	0
485	20230824	105600	97753020	9090	9090	9090	9090	0
486	20230824	105500	97753020	9090	9090	9090	9090	0
487	20230824	105400	97753020	9090	9090	9090	9090	0
488	20230824	105300	97753020	9090	9090	9090	9090	0
489	20230824	105200	97753020	9090	9090	9090	9090	0
490	20230824	105100	97753020	9090	9090	9090	9090	0
491	20230824	105000	97753020	9090	9090	9090	9090	0
492	20230824	104900	97753020	9090	9090	9090	9090	0
493	20230824	104800	97753020	9090	9090	9090	9090	0
494	20230824	104700	97753020	9090	9090	9090	9090	0
495	20230824	104600	97753020	9090	9090	9090	9090	0
496	20230824	104500	97753020	9090	9090	9090	9090	10
497	20230824	104400	97662120	9090	9090	9090	9090	0
498	20230824	104300	97662120	9090	9090	9090	9090	0
499	20230824	104200	97662120	9090	9090	9090	9090	53
500	20230824	104100	97180350	9090	9090	9090	9090	0
501	20230824	104000	97180350	9090	9090	9090	9090	0
502	20230824	103900	97180350	9090	9090	9090	9090	0
503	20230824	103800	97180350	9090	9090	9090	9090	0
504	20230824	103700	97180350	9090	9090	9090	9090	0
505	20230824	103600	97180350	9090	9090	9090	9090	0
506	20230824	103500	97180350	9090	9090	9090	9090	0
507	20230824	103400	97180350	9090	9100	9100	9090	180
508	20230824	103300	95542960	9100	9100	9100	9100	50
509	20230824	103200	95087960	9100	9100	9100	9100	80
510	20230824	103100	94359960	9100	9100	9100	9100	1
511	20230824	103000	94350860	9100	9100	9100	9100	81
512	20230824	102900	93613760	9110	9120	9120	9110	19
513	20230824	102800	93440550	9130	9130	9130	9130	0
514	20230824	102700	93440550	9130	9130	9130	9130	0
515	20230824	102600	93440550	9130	9130	9130	9130	80
516	20230824	102500	92710150	9130	9130	9130	9130	0
517	20230824	102400	92710150	9130	9130	9130	9130	0
518	20230824	102300	92710150	9130	9130	9130	9130	0
519	20230824	102200	92710150	9130	9130	9130	9130	0
520	20230824	102100	92710150	9130	9130	9130	9130	0
521	20230824	102000	92710150	9130	9130	9130	9130	1
522	20230824	101900	92701020	9130	9130	9130	9130	0
523	20230824	101800	92701020	9130	9130	9130	9130	0
524	20230824	101700	92701020	9130	9130	9130	9130	0
525	20230824	101600	92701020	9130	9130	9130	9130	0
526	20230824	101500	92701020	9130	9130	9130	9130	0
527	20230824	101400	92701020	9130	9130	9130	9130	0
528	20230824	101300	92701020	9130	9130	9130	9130	1
529	20230824	101200	92691890	9130	9130	9130	9130	0
530	20230824	101100	92691890	9130	9130	9130	9130	0
531	20230824	101000	92691890	9130	9130	9130	9130	3
532	20230824	100900	92664500	9140	9140	9140	9140	0
533	20230824	100800	92664500	9140	9140	9140	9140	0
534	20230824	100700	92664500	9140	9140	9140	9140	0
535	20230824	100600	92664500	9140	9140	9140	9140	0
536	20230824	100500	92664500	9140	9140	9140	9140	0
537	20230824	100400	92664500	9140	9140	9140	9140	0
538	20230824	100300	92664500	9140	9140	9140	9140	5
539	20230824	100200	92618800	9140	9140	9140	9140	0
540	20230824	100100	92618800	9140	9140	9140	9140	4
541	20230824	100000	92582240	9140	9140	9140	9140	0
542	20230824	095900	92582240	9140	9140	9140	9140	0
543	20230824	095800	92582240	9140	9140	9140	9140	0
544	20230824	095700	92582240	9140	9140	9140	9140	0
545	20230824	095600	92582240	9140	9140	9140	9140	0
546	20230824	095500	92582240	9140	9140	9140	9140	0
547	20230824	095400	92582240	9140	9140	9140	9140	0
548	20230824	095300	92582240	9140	9140	9140	9140	0
549	20230824	095200	92582240	9140	9140	9140	9140	0
550	20230824	095100	92582240	9140	9130	9140	9130	2700
551	20230824	095000	67907680	9130	9130	9130	9130	0
552	20230824	094900	67907680	9130	9130	9130	9130	0
553	20230824	094800	67907680	9130	9130	9130	9130	0
554	20230824	094700	67907680	9130	9130	9130	9130	0
555	20230824	094600	67907680	9130	9130	9130	9130	0
556	20230824	094500	67907680	9130	9130	9130	9130	4
557	20230824	094400	67871160	9140	9120	9140	9120	1500
558	20230824	094300	54161360	9100	9100	9100	9100	0
559	20230824	094200	54161360	9100	9100	9100	9100	0
560	20230824	094100	54161360	9100	9100	9100	9100	0
561	20230824	094000	54161360	9100	9100	9100	9100	0
562	20230824	093900	54161360	9100	9100	9100	9100	0
563	20230824	093800	54161360	9100	9100	9100	9100	0
564	20230824	093700	54161360	9100	9100	9100	9100	0
565	20230824	093600	54161360	9100	9100	9100	9100	0
566	20230824	093500	54161360	9100	9100	9100	9100	0
567	20230824	093400	54161360	9100	9110	9110	9100	9
568	20230824	093300	54079450	9100	9100	9100	9100	0
569	20230824	093200	54079450	9100	9120	9120	9100	253
570	20230824	093100	51772270	9130	9130	9130	9130	0
571	20230824	093000	51772270	9130	9130	9130	9130	0
572	20230824	092900	51772270	9130	9130	9130	9130	1
573	20230824	092800	51763140	9130	9130	9130	9130	0
574	20230824	092700	51763140	9130	9130	9130	9130	10
575	20230824	092600	51671840	9120	9120	9120	9120	8
576	20230824	092500	51598880	9120	9120	9120	9120	0
577	20230824	092400	51598880	9120	9120	9120	9120	80
578	20230824	092300	50869280	9140	9140	9140	9140	0
579	20230824	092200	50869280	9140	9140	9140	9140	0
580	20230824	092100	50869280	9140	9140	9140	9140	0
581	20230824	092000	50869280	9140	9140	9140	9140	0
582	20230824	091900	50869280	9140	9130	9140	9130	1700
583	20230824	091800	35341450	9120	9120	9120	9120	0
584	20230824	091700	35341450	9120	9120	9120	9120	0
585	20230824	091600	35341450	9120	9120	9120	9120	20
586	20230824	091500	35159050	9130	9130	9130	9130	0
587	20230824	091400	35159050	9130	9130	9130	9130	0
588	20230824	091300	35159050	9130	9130	9130	9130	0
589	20230824	091200	35159050	9130	9130	9130	9130	0
590	20230824	091100	35159050	9130	9110	9130	9110	1283
591	20230824	091000	23446710	9090	9100	9100	9090	500
592	20230824	090900	18900650	9120	9120	9120	9120	54
593	20230824	090800	18408170	9120	9100	9120	9100	501
594	20230824	090700	13845040	9090	9090	9090	9090	9
595	20230824	090600	13763230	9060	9110	9110	9060	1085
596	20230824	090500	3922410	9110	9110	9110	9110	0
597	20230824	090400	3922410	9110	9110	9110	9110	55
598	20230824	090300	3421360	9220	9230	9230	9220	11
599	20230824	090200	3319840	9230	9240	9250	9230	78
600	20230824	090100	2599200	9120	9120	9120	9120	0
601	20230824	090000	2599200	9120	9120	9120	9120	285