KissMeData/023770/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	190100	60999460	5280	5280	5280	5280	53
3	20230822	190000	60999460	5280	5280	5280	5280	0
4	20230822	185900	60999460	5280	5280	5280	5280	0
5	20230822	185800	60999460	5280	5280	5280	5280	0
6	20230822	185700	60999460	5280	5280	5280	5280	0
7	20230822	185600	60999460	5280	5280	5280	5280	0
8	20230822	185500	60999460	5280	5280	5280	5280	0
9	20230822	185400	60999460	5280	5280	5280	5280	0
10	20230822	185300	60999460	5280	5280	5280	5280	0
11	20230822	185200	60999460	5280	5280	5280	5280	0
12	20230822	185100	60999460	5280	5280	5280	5280	0
13	20230822	185000	60999460	5280	5280	5280	5280	0
14	20230822	184900	60999460	5280	5280	5280	5280	0
15	20230822	184800	60999460	5280	5280	5280	5280	0
16	20230822	184700	60999460	5280	5280	5280	5280	0
17	20230822	184600	60999460	5280	5280	5280	5280	0
18	20230822	184500	60999460	5280	5280	5280	5280	0
19	20230822	184400	60999460	5280	5280	5280	5280	0
20	20230822	184300	60999460	5280	5280	5280	5280	0
21	20230822	184200	60999460	5280	5280	5280	5280	0
22	20230822	184100	60999460	5280	5280	5280	5280	0
23	20230822	184000	60999460	5280	5280	5280	5280	0
24	20230822	183900	60999460	5280	5280	5280	5280	0
25	20230822	183800	60999460	5280	5280	5280	5280	0
26	20230822	183700	60999460	5280	5280	5280	5280	0
27	20230822	183600	60999460	5280	5280	5280	5280	0
28	20230822	183500	60999460	5280	5280	5280	5280	0
29	20230822	183400	60999460	5280	5280	5280	5280	0
30	20230822	183300	60999460	5280	5280	5280	5280	0
31	20230822	183200	60999460	5280	5280	5280	5280	0
32	20230822	183100	60999460	5280	5280	5280	5280	53
33	20230822	183000	60999460	5280	5280	5280	5280	0
34	20230822	182900	60999460	5280	5280	5280	5280	0
35	20230822	182800	60999460	5280	5280	5280	5280	0
36	20230822	182700	60999460	5280	5280	5280	5280	0
37	20230822	182600	60999460	5280	5280	5280	5280	0
38	20230822	182500	60999460	5280	5280	5280	5280	0
39	20230822	182400	60999460	5280	5280	5280	5280	0
40	20230822	182300	60999460	5280	5280	5280	5280	0
41	20230822	182200	60999460	5280	5280	5280	5280	0
42	20230822	182100	60999460	5280	5280	5280	5280	0
43	20230822	182000	60999460	5280	5280	5280	5280	0
44	20230822	181900	60999460	5280	5280	5280	5280	0
45	20230822	181800	60999460	5280	5280	5280	5280	0
46	20230822	181700	60999460	5280	5280	5280	5280	0
47	20230822	181600	60999460	5280	5280	5280	5280	0
48	20230822	181500	60999460	5280	5280	5280	5280	0
49	20230822	181400	60999460	5280	5280	5280	5280	0
50	20230822	181300	60999460	5280	5280	5280	5280	0
51	20230822	181200	60999460	5280	5280	5280	5280	0
52	20230822	181100	60999460	5280	5280	5280	5280	0
53	20230822	181000	60999460	5280	5280	5280	5280	0
54	20230822	180900	60999460	5280	5280	5280	5280	0
55	20230822	180800	60999460	5280	5280	5280	5280	0
56	20230822	180700	60999460	5280	5280	5280	5280	0
57	20230822	180600	60999460	5280	5280	5280	5280	0
58	20230822	180500	60999460	5280	5280	5280	5280	0
59	20230822	180400	60999460	5280	5280	5280	5280	0
60	20230822	180300	60999460	5280	5280	5280	5280	0
61	20230822	180200	60999460	5280	5280	5280	5280	0
62	20230822	180100	60999460	5280	5280	5280	5280	53
63	20230822	180000	60999460	5280	5280	5280	5280	0
64	20230822	175900	60999460	5280	5280	5280	5280	0
65	20230822	175800	60999460	5280	5280	5280	5280	0
66	20230822	175700	60999460	5280	5280	5280	5280	0
67	20230822	175600	60999460	5280	5280	5280	5280	0
68	20230822	175500	60999460	5280	5280	5280	5280	0
69	20230822	175400	60999460	5280	5280	5280	5280	0
70	20230822	175300	60999460	5280	5280	5280	5280	0
71	20230822	175200	60999460	5280	5280	5280	5280	0
72	20230822	175100	60999460	5280	5280	5280	5280	0
73	20230822	175000	60999460	5280	5280	5280	5280	0
74	20230822	174900	60999460	5280	5280	5280	5280	0
75	20230822	174800	60999460	5280	5280	5280	5280	0
76	20230822	174700	60999460	5280	5280	5280	5280	0
77	20230822	174600	60999460	5280	5280	5280	5280	0
78	20230822	174500	60999460	5280	5280	5280	5280	0
79	20230822	174400	60999460	5280	5280	5280	5280	0
80	20230822	174300	60999460	5280	5280	5280	5280	0
81	20230822	174200	60999460	5280	5280	5280	5280	0
82	20230822	174100	60999460	5280	5280	5280	5280	0
83	20230822	174000	60999460	5280	5280	5280	5280	0
84	20230822	173900	60999460	5280	5280	5280	5280	0
85	20230822	173800	60999460	5280	5280	5280	5280	0
86	20230822	173700	60999460	5280	5280	5280	5280	0
87	20230822	173600	60999460	5280	5280	5280	5280	0
88	20230822	173500	60999460	5280	5280	5280	5280	0
89	20230822	173400	60999460	5280	5280	5280	5280	0
90	20230822	173300	60999460	5280	5280	5280	5280	0
91	20230822	173200	60999460	5280	5280	5280	5280	0
92	20230822	173100	60999460	5280	5280	5280	5280	53
93	20230822	173000	60999460	5280	5280	5280	5280	0
94	20230822	172900	60999460	5280	5280	5280	5280	0
95	20230822	172800	60999460	5280	5280	5280	5280	0
96	20230822	172700	60999460	5280	5280	5280	5280	0
97	20230822	172600	60999460	5280	5280	5280	5280	0
98	20230822	172500	60999460	5280	5280	5280	5280	0
99	20230822	172400	60999460	5280	5280	5280	5280	0
100	20230822	172300	60999460	5280	5280	5280	5280	0
101	20230822	172200	60999460	5280	5280	5280	5280	0
102	20230822	172100	60999460	5280	5280	5280	5280	0
103	20230822	172000	60999460	5280	5280	5280	5280	0
104	20230822	171900	60999460	5280	5280	5280	5280	0
105	20230822	171800	60999460	5280	5280	5280	5280	0
106	20230822	171700	60999460	5280	5280	5280	5280	0
107	20230822	171600	60999460	5280	5280	5280	5280	0
108	20230822	171500	60999460	5280	5280	5280	5280	0
109	20230822	171400	60999460	5280	5280	5280	5280	0
110	20230822	171300	60999460	5280	5280	5280	5280	0
111	20230822	171200	60999460	5280	5280	5280	5280	0
112	20230822	171100	60999460	5280	5280	5280	5280	0
113	20230822	171000	60999460	5280	5280	5280	5280	0
114	20230822	170900	60999460	5280	5280	5280	5280	0
115	20230822	170800	60999460	5280	5280	5280	5280	0
116	20230822	170700	60999460	5280	5280	5280	5280	0
117	20230822	170600	60999460	5280	5280	5280	5280	0
118	20230822	170500	60999460	5280	5280	5280	5280	0
119	20230822	170400	60999460	5280	5280	5280	5280	0
120	20230822	170300	60999460	5280	5280	5280	5280	0
121	20230822	170200	60999460	5280	5280	5280	5280	0
122	20230822	170100	60999460	5280	5280	5280	5280	53
123	20230822	170000	60999460	5280	5280	5280	5280	0
124	20230822	165900	60999460	5280	5280	5280	5280	0
125	20230822	165800	60999460	5280	5280	5280	5280	0
126	20230822	165700	60999460	5280	5280	5280	5280	0
127	20230822	165600	60999460	5280	5280	5280	5280	0
128	20230822	165500	60999460	5280	5280	5280	5280	0
129	20230822	165400	60999460	5280	5280	5280	5280	0
130	20230822	165300	60999460	5280	5280	5280	5280	0
131	20230822	165200	60999460	5280	5280	5280	5280	0
132	20230822	165100	60999460	5280	5280	5280	5280	0
133	20230822	165000	60999460	5280	5280	5280	5280	0
134	20230822	164900	60999460	5280	5280	5280	5280	0
135	20230822	164800	60999460	5280	5280	5280	5280	0
136	20230822	164700	60999460	5280	5280	5280	5280	0
137	20230822	164600	60999460	5280	5280	5280	5280	0
138	20230822	164500	60999460	5280	5280	5280	5280	0
139	20230822	164400	60999460	5280	5280	5280	5280	0
140	20230822	164300	60999460	5280	5280	5280	5280	0
141	20230822	164200	60999460	5280	5280	5280	5280	0
142	20230822	164100	60999460	5280	5280	5280	5280	0
143	20230822	164000	60999460	5280	5280	5280	5280	0
144	20230822	163900	60999460	5280	5280	5280	5280	0
145	20230822	163800	60999460	5280	5280	5280	5280	0
146	20230822	163700	60999460	5280	5280	5280	5280	0
147	20230822	163600	60999460	5280	5280	5280	5280	0
148	20230822	163500	60999460	5280	5280	5280	5280	0
149	20230822	163400	60999460	5280	5280	5280	5280	0
150	20230822	163300	60999460	5280	5280	5280	5280	0
151	20230822	163200	60999460	5280	5280	5280	5280	0
152	20230822	163100	60999460	5280	5280	5280	5280	53
153	20230822	163000	60999460	5280	5280	5280	5280	0
154	20230822	162900	60999460	5280	5280	5280	5280	0
155	20230822	162800	60999460	5280	5280	5280	5280	0
156	20230822	162700	60999460	5280	5280	5280	5280	0
157	20230822	162600	60999460	5280	5280	5280	5280	0
158	20230822	162500	60999460	5280	5280	5280	5280	0
159	20230822	162400	60999460	5280	5280	5280	5280	0
160	20230822	162300	60999460	5280	5280	5280	5280	0
161	20230822	162200	60999460	5280	5280	5280	5280	0
162	20230822	162100	60999460	5280	5280	5280	5280	0
163	20230822	162000	60999460	5280	5280	5280	5280	0
164	20230822	161900	60999460	5280	5280	5280	5280	0
165	20230822	161800	60999460	5280	5280	5280	5280	0
166	20230822	161700	60999460	5280	5280	5280	5280	0
167	20230822	161600	60999460	5280	5280	5280	5280	0
168	20230822	161500	60999460	5280	5280	5280	5280	0
169	20230822	161400	60999460	5280	5280	5280	5280	0
170	20230822	161300	60999460	5280	5280	5280	5280	0
171	20230822	161200	60999460	5280	5280	5280	5280	0
172	20230822	161100	60999460	5280	5280	5280	5280	0
173	20230822	161000	60999460	5280	5280	5280	5280	0
174	20230822	160900	60999460	5280	5280	5280	5280	0
175	20230822	160800	60999460	5280	5280	5280	5280	0
176	20230822	160700	60999460	5280	5280	5280	5280	0
177	20230822	160600	60999460	5280	5280	5280	5280	0
178	20230822	160500	60999460	5280	5280	5280	5280	0
179	20230822	160400	60999460	5280	5280	5280	5280	0
180	20230822	160300	60999460	5280	5280	5280	5280	0
181	20230822	160200	60999460	5280	5280	5280	5280	0
182	20230822	160100	60999460	5280	5280	5280	5280	53
183	20230822	160000	60999460	5280	5280	5280	5280	0
184	20230822	155900	60999460	5280	5280	5280	5280	0
185	20230822	155800	60999460	5280	5280	5280	5280	0
186	20230822	155700	60999460	5280	5280	5280	5280	0
187	20230822	155600	60999460	5280	5280	5280	5280	0
188	20230822	155500	60999460	5280	5280	5280	5280	0
189	20230822	155400	60999460	5280	5280	5280	5280	0
190	20230822	155300	60999460	5280	5280	5280	5280	0
191	20230822	155200	60999460	5280	5280	5280	5280	0
192	20230822	155100	60999460	5280	5280	5280	5280	0
193	20230822	155000	60999460	5280	5280	5280	5280	0
194	20230822	154900	60999460	5280	5280	5280	5280	0
195	20230822	154800	60999460	5280	5280	5280	5280	0
196	20230822	154700	60999460	5280	5280	5280	5280	0
197	20230822	154600	60999460	5280	5280	5280	5280	0
198	20230822	154500	60999460	5280	5280	5280	5280	0
199	20230822	154400	60999460	5280	5280	5280	5280	0
200	20230822	154300	60999460	5280	5280	5280	5280	0
201	20230822	154200	60999460	5280	5280	5280	5280	0
202	20230822	154100	60999460	5280	5280	5280	5280	0
203	20230822	154000	60999460	5280	5280	5280	5280	0
204	20230822	153900	60999460	5280	5280	5280	5280	0
205	20230822	153800	60999460	5280	5280	5280	5280	0
206	20230822	153700	60999460	5280	5280	5280	5280	0
207	20230822	153600	60999460	5280	5280	5280	5280	0
208	20230822	153500	60999460	5280	5280	5280	5280	0
209	20230822	153400	60999460	5280	5280	5280	5280	0
210	20230822	153300	60999460	5280	5280	5280	5280	0
211	20230822	153200	60999460	5280	5280	5280	5280	0
212	20230822	153100	60999460	5280	5280	5280	5280	53
213	20230822	153000	60999460	5280	5280	5280	5280	53
214	20230822	152900	60719620	5270	5270	5270	5270	0
215	20230822	152800	60719620	5270	5270	5270	5270	0
216	20230822	152700	60719620	5270	5270	5270	5270	0
217	20230822	152600	60719620	5270	5270	5270	5270	0
218	20230822	152500	60719620	5270	5270	5270	5270	0
219	20230822	152400	60719620	5270	5270	5270	5270	0
220	20230822	152300	60719620	5270	5270	5270	5270	0
221	20230822	152200	60719620	5270	5270	5270	5270	0
222	20230822	152100	60719620	5270	5270	5270	5270	0
223	20230822	152000	60719620	5270	5270	5270	5270	0
224	20230822	151900	60719620	5270	5270	5270	5270	10
225	20230822	151800	60666920	5270	5250	5270	5250	11
226	20230822	151700	60608970	5260	5260	5260	5260	0
227	20230822	151600	60608970	5260	5260	5260	5260	16
228	20230822	151500	60524810	5250	5250	5250	5250	142
229	20230822	151400	59779310	5250	5240	5250	5240	219
230	20230822	151300	58631320	5250	5250	5250	5250	0
231	20230822	151200	58631320	5250	5250	5250	5250	4
232	20230822	151100	58610320	5240	5250	5250	5240	1538
233	20230822	151000	50547040	5260	5260	5260	5260	36
234	20230822	150900	50357680	5270	5270	5270	5270	0
235	20230822	150800	50357680	5270	5270	5270	5270	0
236	20230822	150700	50357680	5270	5270	5270	5270	0
237	20230822	150600	50357680	5270	5270	5270	5270	1
238	20230822	150500	50352410	5250	5250	5250	5250	0
239	20230822	150400	50352410	5250	5250	5250	5250	0
240	20230822	150300	50352410	5250	5250	5250	5250	0
241	20230822	150200	50352410	5250	5250	5250	5250	83
242	20230822	150100	49916660	5250	5250	5250	5250	0
243	20230822	150000	49916660	5250	5250	5250	5250	0
244	20230822	145900	49916660	5250	5250	5250	5250	0
245	20230822	145800	49916660	5250	5250	5250	5250	2
246	20230822	145700	49906160	5280	5280	5280	5280	0
247	20230822	145600	49906160	5280	5280	5280	5280	0
248	20230822	145500	49906160	5280	5280	5280	5280	0
249	20230822	145400	49906160	5280	5280	5280	5280	0
250	20230822	145300	49906160	5280	5280	5280	5280	0
251	20230822	145200	49906160	5280	5280	5280	5280	0
252	20230822	145100	49906160	5280	5280	5280	5280	0
253	20230822	145000	49906160	5280	5280	5280	5280	0
254	20230822	144900	49906160	5280	5280	5280	5280	0
255	20230822	144800	49906160	5280	5280	5280	5280	0
256	20230822	144700	49906160	5280	5280	5280	5280	0
257	20230822	144600	49906160	5280	5280	5280	5280	0
258	20230822	144500	49906160	5280	5280	5280	5280	0
259	20230822	144400	49906160	5280	5280	5280	5280	0
260	20230822	144300	49906160	5280	5280	5280	5280	0
261	20230822	144200	49906160	5280	5280	5280	5280	0
262	20230822	144100	49906160	5280	5280	5280	5280	0
263	20230822	144000	49906160	5280	5280	5280	5280	0
264	20230822	143900	49906160	5280	5280	5280	5280	0
265	20230822	143800	49906160	5280	5270	5280	5270	10
266	20230822	143700	49853440	5260	5260	5260	5260	0
267	20230822	143600	49853440	5260	5260	5260	5260	0
268	20230822	143500	49853440	5260	5260	5260	5260	0
269	20230822	143400	49853440	5260	5250	5260	5250	1558
270	20230822	143300	41661370	5250	5250	5250	5250	0
271	20230822	143200	41661370	5250	5250	5250	5250	0
272	20230822	143100	41661370	5250	5250	5250	5250	1
273	20230822	143000	41656120	5260	5260	5260	5260	0
274	20230822	142900	41656120	5260	5260	5260	5260	0
275	20230822	142800	41656120	5260	5260	5260	5260	0
276	20230822	142700	41656120	5260	5260	5260	5260	7
277	20230822	142600	41619300	5260	5260	5260	5260	0
278	20230822	142500	41619300	5260	5260	5260	5260	0
279	20230822	142400	41619300	5260	5260	5260	5260	0
280	20230822	142300	41619300	5260	5260	5260	5260	0
281	20230822	142200	41619300	5260	5260	5260	5260	0
282	20230822	142100	41619300	5260	5260	5260	5260	0
283	20230822	142000	41619300	5260	5260	5260	5260	0
284	20230822	141900	41619300	5260	5260	5260	5260	3
285	20230822	141800	41603520	5260	5260	5260	5260	3
286	20230822	141700	41587740	5270	5270	5270	5270	99
287	20230822	141600	41066010	5270	5270	5270	5270	0
288	20230822	141500	41066010	5270	5270	5270	5270	0
289	20230822	141400	41066010	5270	5270	5270	5270	0
290	20230822	141300	41066010	5270	5270	5270	5270	154
291	20230822	141200	40254430	5270	5270	5270	5270	0
292	20230822	141100	40254430	5270	5270	5270	5270	0
293	20230822	141000	40254430	5270	5270	5270	5270	0
294	20230822	140900	40254430	5270	5270	5270	5270	0
295	20230822	140800	40254430	5270	5270	5270	5270	0
296	20230822	140700	40254430	5270	5270	5270	5270	0
297	20230822	140600	40254430	5270	5270	5270	5270	0
298	20230822	140500	40254430	5270	5270	5270	5270	0
299	20230822	140400	40254430	5270	5270	5270	5270	0
300	20230822	140300	40254430	5270	5270	5270	5270	0
301	20230822	140200	40254430	5270	5270	5270	5270	0
302	20230822	140100	40254430	5270	5270	5270	5270	0
303	20230822	140000	40254430	5270	5270	5270	5270	0
304	20230822	135900	40254430	5270	5270	5270	5270	2
305	20230822	135800	40243890	5240	5240	5240	5240	0
306	20230822	135700	40243890	5240	5240	5240	5240	0
307	20230822	135600	40243890	5240	5240	5240	5240	0
308	20230822	135500	40243890	5240	5240	5240	5240	0
309	20230822	135400	40243890	5240	5240	5240	5240	0
310	20230822	135300	40243890	5240	5240	5240	5240	0
311	20230822	135200	40243890	5240	5240	5240	5240	0
312	20230822	135100	40243890	5240	5240	5240	5240	0
313	20230822	135000	40243890	5240	5240	5240	5240	0
314	20230822	134900	40243890	5240	5240	5240	5240	0
315	20230822	134800	40243890	5240	5240	5240	5240	0
316	20230822	134700	40243890	5240	5240	5240	5240	0
317	20230822	134600	40243890	5240	5240	5240	5240	0
318	20230822	134500	40243890	5240	5240	5240	5240	0
319	20230822	134400	40243890	5240	5240	5240	5240	0
320	20230822	134300	40243890	5240	5240	5240	5240	0
321	20230822	134200	40243890	5240	5240	5240	5240	0
322	20230822	134100	40243890	5240	5240	5240	5240	0
323	20230822	134000	40243890	5240	5240	5240	5240	0
324	20230822	133900	40243890	5240	5240	5240	5240	0
325	20230822	133800	40243890	5240	5240	5240	5240	0
326	20230822	133700	40243890	5240	5240	5240	5240	0
327	20230822	133600	40243890	5240	5250	5250	5240	500
328	20230822	133500	37623660	5260	5260	5260	5260	0
329	20230822	133400	37623660	5260	5260	5260	5260	0
330	20230822	133300	37623660	5260	5260	5260	5260	52
331	20230822	133200	37350140	5260	5260	5260	5260	11
332	20230822	133100	37292280	5260	5260	5260	5260	307
333	20230822	133000	35677460	5260	5260	5260	5260	0
334	20230822	132900	35677460	5260	5260	5260	5260	0
335	20230822	132800	35677460	5260	5260	5260	5260	10
336	20230822	132700	35624860	5250	5250	5250	5250	700
337	20230822	132600	31949860	5250	5250	5250	5250	0
338	20230822	132500	31949860	5250	5250	5250	5250	0
339	20230822	132400	31949860	5250	5250	5250	5250	90
340	20230822	132300	31477360	5250	5250	5250	5250	0
341	20230822	132200	31477360	5250	5250	5250	5250	0
342	20230822	132100	31477360	5250	5250	5250	5250	0
343	20230822	132000	31477360	5250	5250	5250	5250	0
344	20230822	131900	31477360	5250	5250	5250	5250	0
345	20230822	131800	31477360	5250	5250	5250	5250	27
346	20230822	131700	31335610	5280	5280	5280	5280	0
347	20230822	131600	31335610	5280	5280	5280	5280	0
348	20230822	131500	31335610	5280	5280	5280	5280	0
349	20230822	131400	31335610	5280	5280	5280	5280	0
350	20230822	131300	31335610	5280	5280	5280	5280	0
351	20230822	131200	31335610	5280	5280	5280	5280	0
352	20230822	131100	31335610	5280	5280	5280	5280	0
353	20230822	131000	31335610	5280	5280	5280	5280	0
354	20230822	130900	31335610	5280	5270	5280	5270	30
355	20230822	130800	31177460	5280	5280	5280	5280	13
356	20230822	130700	31108820	5260	5260	5260	5260	22
357	20230822	130600	30993100	5280	5280	5280	5280	0
358	20230822	130500	30993100	5280	5280	5280	5280	0
359	20230822	130400	30993100	5280	5280	5280	5280	0
360	20230822	130300	30993100	5280	5280	5280	5280	0
361	20230822	130200	30993100	5280	5280	5280	5280	0
362	20230822	130100	30993100	5280	5280	5280	5280	0
363	20230822	130000	30993100	5280	5280	5280	5280	0
364	20230822	125900	30993100	5280	5280	5280	5280	0
365	20230822	125800	30993100	5280	5280	5280	5280	0
366	20230822	125700	30993100	5280	5280	5280	5280	0
367	20230822	125600	30993100	5280	5280	5280	5280	0
368	20230822	125500	30993100	5280	5280	5280	5280	9
369	20230822	125400	30945580	5280	5280	5280	5280	0
370	20230822	125300	30945580	5280	5280	5280	5280	0
371	20230822	125200	30945580	5280	5280	5280	5280	0
372	20230822	125100	30945580	5280	5280	5280	5280	0
373	20230822	125000	30945580	5280	5280	5280	5280	0
374	20230822	124900	30945580	5280	5280	5280	5280	0
375	20230822	124800	30945580	5280	5280	5280	5280	0
376	20230822	124700	30945580	5280	5280	5280	5280	0
377	20230822	124600	30945580	5280	5280	5280	5280	0
378	20230822	124500	30945580	5280	5280	5280	5280	0
379	20230822	124400	30945580	5280	5280	5280	5280	0
380	20230822	124300	30945580	5280	5280	5280	5280	0
381	20230822	124200	30945580	5280	5280	5280	5280	0
382	20230822	124100	30945580	5280	5280	5280	5280	0
383	20230822	124000	30945580	5280	5280	5280	5280	0
384	20230822	123900	30945580	5280	5280	5280	5280	0
385	20230822	123800	30945580	5280	5280	5280	5280	0
386	20230822	123700	30945580	5280	5280	5280	5280	0
387	20230822	123600	30945580	5280	5280	5280	5280	0
388	20230822	123500	30945580	5280	5280	5280	5280	0
389	20230822	123400	30945580	5280	5280	5280	5280	0
390	20230822	123300	30945580	5280	5280	5280	5280	0
391	20230822	123200	30945580	5280	5280	5280	5280	0
392	20230822	123100	30945580	5280	5280	5280	5280	0
393	20230822	123000	30945580	5280	5280	5280	5280	0
394	20230822	122900	30945580	5280	5280	5280	5280	0
395	20230822	122800	30945580	5280	5280	5280	5280	0
396	20230822	122700	30945580	5280	5280	5280	5280	0
397	20230822	122600	30945580	5280	5280	5280	5280	0
398	20230822	122500	30945580	5280	5270	5280	5270	2
399	20230822	122400	30935030	5260	5260	5260	5260	0
400	20230822	122300	30935030	5260	5260	5260	5260	0
401	20230822	122200	30935030	5260	5260	5260	5260	0
402	20230822	122100	30935030	5260	5260	5260	5260	0
403	20230822	122000	30935030	5260	5260	5260	5260	0
404	20230822	121900	30935030	5260	5260	5260	5260	0
405	20230822	121800	30935030	5260	5260	5260	5260	0
406	20230822	121700	30935030	5260	5260	5260	5260	0
407	20230822	121600	30935030	5260	5260	5260	5260	0
408	20230822	121500	30935030	5260	5260	5260	5260	0
409	20230822	121400	30935030	5260	5260	5260	5260	0
410	20230822	121300	30935030	5260	5260	5260	5260	0
411	20230822	121200	30935030	5260	5260	5260	5260	0
412	20230822	121100	30935030	5260	5260	5260	5260	0
413	20230822	121000	30935030	5260	5260	5260	5260	0
414	20230822	120900	30935030	5260	5260	5260	5260	0
415	20230822	120800	30935030	5260	5260	5260	5260	0
416	20230822	120700	30935030	5260	5260	5260	5260	0
417	20230822	120600	30935030	5260	5260	5260	5260	0
418	20230822	120500	30935030	5260	5260	5260	5260	0
419	20230822	120400	30935030	5260	5260	5260	5260	0
420	20230822	120300	30935030	5260	5260	5260	5260	0
421	20230822	120200	30935030	5260	5260	5260	5260	0
422	20230822	120100	30935030	5260	5260	5260	5260	0
423	20230822	120000	30935030	5260	5260	5260	5260	0
424	20230822	115900	30935030	5260	5260	5260	5260	0
425	20230822	115800	30935030	5260	5260	5260	5260	0
426	20230822	115700	30935030	5260	5260	5260	5260	0
427	20230822	115600	30935030	5260	5260	5260	5260	0
428	20230822	115500	30935030	5260	5260	5260	5260	3
429	20230822	115400	30919250	5270	5270	5270	5270	0
430	20230822	115300	30919250	5270	5270	5270	5270	0
431	20230822	115200	30919250	5270	5270	5270	5270	0
432	20230822	115100	30919250	5270	5270	5270	5270	0
433	20230822	115000	30919250	5270	5270	5270	5270	0
434	20230822	114900	30919250	5270	5270	5270	5270	0
435	20230822	114800	30919250	5270	5270	5270	5270	0
436	20230822	114700	30919250	5270	5270	5270	5270	0
437	20230822	114600	30919250	5270	5270	5270	5270	0
438	20230822	114500	30919250	5270	5270	5270	5270	0
439	20230822	114400	30919250	5270	5270	5270	5270	0
440	20230822	114300	30919250	5270	5270	5270	5270	0
441	20230822	114200	30919250	5270	5270	5270	5270	0
442	20230822	114100	30919250	5270	5270	5270	5270	0
443	20230822	114000	30919250	5270	5270	5270	5270	20
444	20230822	113900	30813850	5270	5270	5270	5270	0
445	20230822	113800	30813850	5270	5270	5270	5270	0
446	20230822	113700	30813850	5270	5270	5270	5270	9
447	20230822	113600	30766420	5260	5260	5260	5260	0
448	20230822	113500	30766420	5260	5260	5260	5260	0
449	20230822	113400	30766420	5260	5260	5260	5260	0
450	20230822	113300	30766420	5260	5260	5260	5260	0
451	20230822	113200	30766420	5260	5260	5260	5260	0
452	20230822	113100	30766420	5260	5260	5260	5260	0
453	20230822	113000	30766420	5260	5260	5260	5260	0
454	20230822	112900	30766420	5260	5260	5260	5260	0
455	20230822	112800	30766420	5260	5260	5260	5260	0
456	20230822	112700	30766420	5260	5260	5260	5260	1
457	20230822	112600	30761160	5260	5260	5260	5260	0
458	20230822	112500	30761160	5260	5260	5260	5260	0
459	20230822	112400	30761160	5260	5260	5260	5260	0
460	20230822	112300	30761160	5260	5260	5260	5260	0
461	20230822	112200	30761160	5260	5260	5260	5260	0
462	20230822	112100	30761160	5260	5260	5260	5260	0
463	20230822	112000	30761160	5260	5260	5260	5260	0
464	20230822	111900	30761160	5260	5260	5260	5260	0
465	20230822	111800	30761160	5260	5260	5260	5260	0
466	20230822	111700	30761160	5260	5260	5260	5260	0
467	20230822	111600	30761160	5260	5260	5260	5260	0
468	20230822	111500	30761160	5260	5260	5260	5260	0
469	20230822	111400	30761160	5260	5260	5260	5260	0
470	20230822	111300	30761160	5260	5260	5260	5260	0
471	20230822	111200	30761160	5260	5260	5260	5260	0
472	20230822	111100	30761160	5260	5260	5260	5260	0
473	20230822	111000	30761160	5260	5260	5260	5260	0
474	20230822	110900	30761160	5260	5260	5260	5260	0
475	20230822	110800	30761160	5260	5260	5260	5260	0
476	20230822	110700	30761160	5260	5260	5260	5260	0
477	20230822	110600	30761160	5260	5260	5260	5260	0
478	20230822	110500	30761160	5260	5260	5260	5260	0
479	20230822	110400	30761160	5260	5260	5260	5260	0
480	20230822	110300	30761160	5260	5260	5260	5260	0
481	20230822	110200	30761160	5260	5260	5260	5260	0
482	20230822	110100	30761160	5260	5260	5260	5260	0
483	20230822	110000	30761160	5260	5260	5260	5260	0
484	20230822	105900	30761160	5260	5260	5260	5260	0
485	20230822	105800	30761160	5260	5260	5260	5260	0
486	20230822	105700	30761160	5260	5260	5260	5260	0
487	20230822	105600	30761160	5260	5260	5260	5260	2
488	20230822	105500	30750640	5250	5250	5250	5250	0
489	20230822	105400	30750640	5250	5250	5250	5250	0
490	20230822	105300	30750640	5250	5250	5250	5250	1
491	20230822	105200	30745390	5240	5260	5260	5240	129
492	20230822	105100	30069170	5270	5270	5270	5270	1
493	20230822	105000	30063900	5270	5270	5270	5270	0
494	20230822	104900	30063900	5270	5270	5270	5270	0
495	20230822	104800	30063900	5270	5270	5270	5270	0
496	20230822	104700	30063900	5270	5270	5270	5270	0
497	20230822	104600	30063900	5270	5270	5270	5270	0
498	20230822	104500	30063900	5270	5270	5270	5270	73
499	20230822	104400	29679190	5280	5280	5280	5280	0
500	20230822	104300	29679190	5280	5290	5290	5280	2
501	20230822	104200	29668620	5290	5290	5290	5290	2
502	20230822	104100	29658040	5300	5300	5300	5300	0
503	20230822	104000	29658040	5300	5300	5300	5300	0
504	20230822	103900	29658040	5300	5300	5300	5300	0
505	20230822	103800	29658040	5300	5300	5300	5300	0
506	20230822	103700	29658040	5300	5300	5300	5300	0
507	20230822	103600	29658040	5300	5300	5300	5300	0
508	20230822	103500	29658040	5300	5300	5300	5300	181
509	20230822	103400	28698740	5290	5290	5290	5290	0
510	20230822	103300	28698740	5290	5290	5290	5290	0
511	20230822	103200	28698740	5290	5290	5290	5290	79
512	20230822	103100	28280830	5310	5310	5310	5310	0
513	20230822	103000	28280830	5310	5310	5310	5310	0
514	20230822	102900	28280830	5310	5310	5310	5230	2014
515	20230822	102800	17677130	5310	5310	5310	5310	0
516	20230822	102700	17677130	5310	5310	5310	5310	40
517	20230822	102600	17464730	5310	5310	5310	5310	0
518	20230822	102500	17464730	5310	5310	5310	5310	0
519	20230822	102400	17464730	5310	5310	5310	5310	100
520	20230822	102300	16933730	5320	5320	5320	5320	0
521	20230822	102200	16933730	5320	5320	5320	5320	0
522	20230822	102100	16933730	5320	5320	5320	5320	0
523	20230822	102000	16933730	5320	5320	5320	5320	0
524	20230822	101900	16933730	5320	5320	5320	5320	0
525	20230822	101800	16933730	5320	5320	5320	5320	0
526	20230822	101700	16933730	5320	5320	5320	5320	0
527	20230822	101600	16933730	5320	5320	5320	5320	0
528	20230822	101500	16933730	5320	5320	5320	5320	0
529	20230822	101400	16933730	5320	5320	5320	5320	0
530	20230822	101300	16933730	5320	5320	5320	5320	0
531	20230822	101200	16933730	5320	5320	5320	5320	1
532	20230822	101100	16928410	5300	5300	5300	5300	0
533	20230822	101000	16928410	5300	5300	5300	5300	0
534	20230822	100900	16928410	5300	5300	5300	5300	0
535	20230822	100800	16928410	5300	5300	5300	5300	0
536	20230822	100700	16928410	5300	5300	5300	5300	0
537	20230822	100600	16928410	5300	5300	5300	5300	0
538	20230822	100500	16928410	5300	5300	5300	5300	1
539	20230822	100400	16923110	5290	5300	5300	5290	112
540	20230822	100300	16330530	5320	5320	5320	5300	151
541	20230822	100200	15527410	5320	5320	5320	5320	0
542	20230822	100100	15527410	5320	5310	5320	5310	12
543	20230822	100000	15463680	5310	5310	5310	5310	0
544	20230822	095900	15463680	5310	5310	5310	5310	1
545	20230822	095800	15458370	5320	5320	5320	5320	0
546	20230822	095700	15458370	5320	5320	5320	5320	0
547	20230822	095600	15458370	5320	5320	5320	5320	0
548	20230822	095500	15458370	5320	5290	5320	5280	348
549	20230822	095400	13620310	5320	5320	5320	5320	0
550	20230822	095300	13620310	5320	5320	5320	5320	1
551	20230822	095200	13614990	5290	5290	5290	5290	0
552	20230822	095100	13614990	5290	5290	5290	5290	0
553	20230822	095000	13614990	5290	5290	5290	5290	0
554	20230822	094900	13614990	5290	5290	5290	5290	527
555	20230822	094800	10827160	5320	5320	5320	5320	0
556	20230822	094700	10827160	5320	5320	5320	5320	0
557	20230822	094600	10827160	5320	5320	5320	5320	31
558	20230822	094500	10662240	5320	5320	5320	5320	0
559	20230822	094400	10662240	5320	5320	5320	5320	0
560	20230822	094300	10662240	5320	5320	5320	5320	0
561	20230822	094200	10662240	5320	5320	5320	5320	1
562	20230822	094100	10656920	5300	5300	5300	5300	102
563	20230822	094000	10116320	5300	5300	5300	5300	0
564	20230822	093900	10116320	5300	5300	5300	5300	1
565	20230822	093800	10111020	5290	5290	5290	5290	146
566	20230822	093700	9338680	5290	5290	5290	5290	1
567	20230822	093600	9333390	5290	5290	5290	5290	0
568	20230822	093500	9333390	5290	5290	5290	5290	0
569	20230822	093400	9333390	5290	5290	5290	5290	2
570	20230822	093300	9322810	5260	5260	5260	5260	0
571	20230822	093200	9322810	5260	5260	5260	5260	0
572	20230822	093100	9322810	5260	5260	5260	5260	0
573	20230822	093000	9322810	5260	5260	5260	5260	0
574	20230822	092900	9322810	5260	5260	5260	5260	0
575	20230822	092800	9322810	5260	5260	5260	5260	0
576	20230822	092700	9322810	5260	5260	5260	5260	0
577	20230822	092600	9322810	5260	5260	5260	5260	0
578	20230822	092500	9322810	5260	5260	5260	5260	0
579	20230822	092400	9322810	5260	5260	5260	5260	0
580	20230822	092300	9322810	5260	5260	5260	5260	0
581	20230822	092200	9322810	5260	5260	5260	5260	0
582	20230822	092100	9322810	5260	5260	5260	5260	0
583	20230822	092000	9322810	5260	5260	5260	5260	0
584	20230822	091900	9322810	5260	5260	5260	5260	0
585	20230822	091800	9322810	5260	5260	5260	5260	31
586	20230822	091700	9159750	5270	5270	5270	5270	0
587	20230822	091600	9159750	5270	5270	5270	5270	0
588	20230822	091500	9159750	5270	5270	5270	5270	0
589	20230822	091400	9159750	5270	5270	5270	5270	34
590	20230822	091300	8980570	5280	5280	5280	5280	555
591	20230822	091200	6050170	5280	5280	5280	5280	0
592	20230822	091100	6050170	5280	5280	5280	5280	0
593	20230822	091000	6050170	5280	5280	5280	5280	698
594	20230822	090900	2364730	5280	5280	5280	5280	0
595	20230822	090800	2364730	5280	5280	5280	5280	2
596	20230822	090700	2354170	5290	5290	5290	5290	2
597	20230822	090600	2343590	5280	5270	5280	5270	12
598	20230822	090500	2280300	5260	5270	5270	5260	24
599	20230822	090400	2153920	5270	5300	5300	5270	118
600	20230822	090300	1530080	5240	5240	5240	5240	0
601	20230822	090200	1530080	5240	5240	5240	5240	0
602	20230822	090100	1530080	5240	5240	5240	5240	0
603	20230822	090000	1530080	5240	5240	5240	5240	292