KissMeData/093920/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	194400	200563080	5790	5790	5790	5790	429
3	20230822	194300	200563080	5790	5790	5790	5790	0
4	20230822	194200	200563080	5790	5790	5790	5790	0
5	20230822	194100	200563080	5790	5790	5790	5790	0
6	20230822	194000	200563080	5790	5790	5790	5790	0
7	20230822	193900	200563080	5790	5790	5790	5790	0
8	20230822	193800	200563080	5790	5790	5790	5790	0
9	20230822	193700	200563080	5790	5790	5790	5790	0
10	20230822	193600	200563080	5790	5790	5790	5790	0
11	20230822	193500	200563080	5790	5790	5790	5790	0
12	20230822	193400	200563080	5790	5790	5790	5790	0
13	20230822	193300	200563080	5790	5790	5790	5790	0
14	20230822	193200	200563080	5790	5790	5790	5790	0
15	20230822	193100	200563080	5790	5790	5790	5790	0
16	20230822	193000	200563080	5790	5790	5790	5790	0
17	20230822	192900	200563080	5790	5790	5790	5790	0
18	20230822	192800	200563080	5790	5790	5790	5790	0
19	20230822	192700	200563080	5790	5790	5790	5790	0
20	20230822	192600	200563080	5790	5790	5790	5790	0
21	20230822	192500	200563080	5790	5790	5790	5790	0
22	20230822	192400	200563080	5790	5790	5790	5790	0
23	20230822	192300	200563080	5790	5790	5790	5790	0
24	20230822	192200	200563080	5790	5790	5790	5790	0
25	20230822	192100	200563080	5790	5790	5790	5790	0
26	20230822	192000	200563080	5790	5790	5790	5790	0
27	20230822	191900	200563080	5790	5790	5790	5790	0
28	20230822	191800	200563080	5790	5790	5790	5790	0
29	20230822	191700	200563080	5790	5790	5790	5790	0
30	20230822	191600	200563080	5790	5790	5790	5790	0
31	20230822	191500	200563080	5790	5790	5790	5790	0
32	20230822	191400	200563080	5790	5790	5790	5790	429
33	20230822	191300	200563080	5790	5790	5790	5790	0
34	20230822	191200	200563080	5790	5790	5790	5790	0
35	20230822	191100	200563080	5790	5790	5790	5790	0
36	20230822	191000	200563080	5790	5790	5790	5790	0
37	20230822	190900	200563080	5790	5790	5790	5790	0
38	20230822	190800	200563080	5790	5790	5790	5790	0
39	20230822	190700	200563080	5790	5790	5790	5790	0
40	20230822	190600	200563080	5790	5790	5790	5790	0
41	20230822	190500	200563080	5790	5790	5790	5790	0
42	20230822	190400	200563080	5790	5790	5790	5790	0
43	20230822	190300	200563080	5790	5790	5790	5790	0
44	20230822	190200	200563080	5790	5790	5790	5790	0
45	20230822	190100	200563080	5790	5790	5790	5790	0
46	20230822	190000	200563080	5790	5790	5790	5790	0
47	20230822	185900	200563080	5790	5790	5790	5790	0
48	20230822	185800	200563080	5790	5790	5790	5790	0
49	20230822	185700	200563080	5790	5790	5790	5790	0
50	20230822	185600	200563080	5790	5790	5790	5790	0
51	20230822	185500	200563080	5790	5790	5790	5790	0
52	20230822	185400	200563080	5790	5790	5790	5790	0
53	20230822	185300	200563080	5790	5790	5790	5790	0
54	20230822	185200	200563080	5790	5790	5790	5790	0
55	20230822	185100	200563080	5790	5790	5790	5790	0
56	20230822	185000	200563080	5790	5790	5790	5790	0
57	20230822	184900	200563080	5790	5790	5790	5790	0
58	20230822	184800	200563080	5790	5790	5790	5790	0
59	20230822	184700	200563080	5790	5790	5790	5790	0
60	20230822	184600	200563080	5790	5790	5790	5790	0
61	20230822	184500	200563080	5790	5790	5790	5790	0
62	20230822	184400	200563080	5790	5790	5790	5790	429
63	20230822	184300	200563080	5790	5790	5790	5790	0
64	20230822	184200	200563080	5790	5790	5790	5790	0
65	20230822	184100	200563080	5790	5790	5790	5790	0
66	20230822	184000	200563080	5790	5790	5790	5790	0
67	20230822	183900	200563080	5790	5790	5790	5790	0
68	20230822	183800	200563080	5790	5790	5790	5790	0
69	20230822	183700	200563080	5790	5790	5790	5790	0
70	20230822	183600	200563080	5790	5790	5790	5790	0
71	20230822	183500	200563080	5790	5790	5790	5790	0
72	20230822	183400	200563080	5790	5790	5790	5790	0
73	20230822	183300	200563080	5790	5790	5790	5790	0
74	20230822	183200	200563080	5790	5790	5790	5790	0
75	20230822	183100	200563080	5790	5790	5790	5790	0
76	20230822	183000	200563080	5790	5790	5790	5790	0
77	20230822	182900	200563080	5790	5790	5790	5790	0
78	20230822	182800	200563080	5790	5790	5790	5790	0
79	20230822	182700	200563080	5790	5790	5790	5790	0
80	20230822	182600	200563080	5790	5790	5790	5790	0
81	20230822	182500	200563080	5790	5790	5790	5790	0
82	20230822	182400	200563080	5790	5790	5790	5790	0
83	20230822	182300	200563080	5790	5790	5790	5790	0
84	20230822	182200	200563080	5790	5790	5790	5790	0
85	20230822	182100	200563080	5790	5790	5790	5790	0
86	20230822	182000	200563080	5790	5790	5790	5790	0
87	20230822	181900	200563080	5790	5790	5790	5790	0
88	20230822	181800	200563080	5790	5790	5790	5790	0
89	20230822	181700	200563080	5790	5790	5790	5790	0
90	20230822	181600	200563080	5790	5790	5790	5790	0
91	20230822	181500	200563080	5790	5790	5790	5790	0
92	20230822	181400	200563080	5790	5790	5790	5790	429
93	20230822	181300	200563080	5790	5790	5790	5790	0
94	20230822	181200	200563080	5790	5790	5790	5790	0
95	20230822	181100	200563080	5790	5790	5790	5790	0
96	20230822	181000	200563080	5790	5790	5790	5790	0
97	20230822	180900	200563080	5790	5790	5790	5790	0
98	20230822	180800	200563080	5790	5790	5790	5790	0
99	20230822	180700	200563080	5790	5790	5790	5790	0
100	20230822	180600	200563080	5790	5790	5790	5790	0
101	20230822	180500	200563080	5790	5790	5790	5790	0
102	20230822	180400	200563080	5790	5790	5790	5790	0
103	20230822	180300	200563080	5790	5790	5790	5790	0
104	20230822	180200	200563080	5790	5790	5790	5790	0
105	20230822	180100	200563080	5790	5790	5790	5790	0
106	20230822	180000	200563080	5790	5790	5790	5790	0
107	20230822	175900	200563080	5790	5790	5790	5790	0
108	20230822	175800	200563080	5790	5790	5790	5790	0
109	20230822	175700	200563080	5790	5790	5790	5790	0
110	20230822	175600	200563080	5790	5790	5790	5790	0
111	20230822	175500	200563080	5790	5790	5790	5790	0
112	20230822	175400	200563080	5790	5790	5790	5790	0
113	20230822	175300	200563080	5790	5790	5790	5790	0
114	20230822	175200	200563080	5790	5790	5790	5790	0
115	20230822	175100	200563080	5790	5790	5790	5790	0
116	20230822	175000	200563080	5790	5790	5790	5790	0
117	20230822	174900	200563080	5790	5790	5790	5790	0
118	20230822	174800	200563080	5790	5790	5790	5790	0
119	20230822	174700	200563080	5790	5790	5790	5790	0
120	20230822	174600	200563080	5790	5790	5790	5790	0
121	20230822	174500	200563080	5790	5790	5790	5790	0
122	20230822	174400	200563080	5790	5790	5790	5790	429
123	20230822	174300	200563080	5790	5790	5790	5790	0
124	20230822	174200	200563080	5790	5790	5790	5790	0
125	20230822	174100	200563080	5790	5790	5790	5790	0
126	20230822	174000	200563080	5790	5790	5790	5790	0
127	20230822	173900	200563080	5790	5790	5790	5790	0
128	20230822	173800	200563080	5790	5790	5790	5790	0
129	20230822	173700	200563080	5790	5790	5790	5790	0
130	20230822	173600	200563080	5790	5790	5790	5790	0
131	20230822	173500	200563080	5790	5790	5790	5790	0
132	20230822	173400	200563080	5790	5790	5790	5790	0
133	20230822	173300	200563080	5790	5790	5790	5790	0
134	20230822	173200	200563080	5790	5790	5790	5790	0
135	20230822	173100	200563080	5790	5790	5790	5790	0
136	20230822	173000	200563080	5790	5790	5790	5790	0
137	20230822	172900	200563080	5790	5790	5790	5790	0
138	20230822	172800	200563080	5790	5790	5790	5790	0
139	20230822	172700	200563080	5790	5790	5790	5790	0
140	20230822	172600	200563080	5790	5790	5790	5790	0
141	20230822	172500	200563080	5790	5790	5790	5790	0
142	20230822	172400	200563080	5790	5790	5790	5790	0
143	20230822	172300	200563080	5790	5790	5790	5790	0
144	20230822	172200	200563080	5790	5790	5790	5790	0
145	20230822	172100	200563080	5790	5790	5790	5790	0
146	20230822	172000	200563080	5790	5790	5790	5790	0
147	20230822	171900	200563080	5790	5790	5790	5790	0
148	20230822	171800	200563080	5790	5790	5790	5790	0
149	20230822	171700	200563080	5790	5790	5790	5790	0
150	20230822	171600	200563080	5790	5790	5790	5790	0
151	20230822	171500	200563080	5790	5790	5790	5790	0
152	20230822	171400	200563080	5790	5790	5790	5790	429
153	20230822	171300	200563080	5790	5790	5790	5790	0
154	20230822	171200	200563080	5790	5790	5790	5790	0
155	20230822	171100	200563080	5790	5790	5790	5790	0
156	20230822	171000	200563080	5790	5790	5790	5790	0
157	20230822	170900	200563080	5790	5790	5790	5790	0
158	20230822	170800	200563080	5790	5790	5790	5790	0
159	20230822	170700	200563080	5790	5790	5790	5790	0
160	20230822	170600	200563080	5790	5790	5790	5790	0
161	20230822	170500	200563080	5790	5790	5790	5790	0
162	20230822	170400	200563080	5790	5790	5790	5790	0
163	20230822	170300	200563080	5790	5790	5790	5790	0
164	20230822	170200	200563080	5790	5790	5790	5790	0
165	20230822	170100	200563080	5790	5790	5790	5790	0
166	20230822	170000	200563080	5790	5790	5790	5790	0
167	20230822	165900	200563080	5790	5790	5790	5790	0
168	20230822	165800	200563080	5790	5790	5790	5790	0
169	20230822	165700	200563080	5790	5790	5790	5790	0
170	20230822	165600	200563080	5790	5790	5790	5790	0
171	20230822	165500	200563080	5790	5790	5790	5790	0
172	20230822	165400	200563080	5790	5790	5790	5790	0
173	20230822	165300	200563080	5790	5790	5790	5790	0
174	20230822	165200	200563080	5790	5790	5790	5790	0
175	20230822	165100	200563080	5790	5790	5790	5790	0
176	20230822	165000	200563080	5790	5790	5790	5790	0
177	20230822	164900	200563080	5790	5790	5790	5790	0
178	20230822	164800	200563080	5790	5790	5790	5790	0
179	20230822	164700	200563080	5790	5790	5790	5790	0
180	20230822	164600	200563080	5790	5790	5790	5790	0
181	20230822	164500	200563080	5790	5790	5790	5790	0
182	20230822	164400	200563080	5790	5790	5790	5790	429
183	20230822	164300	200563080	5790	5790	5790	5790	0
184	20230822	164200	200563080	5790	5790	5790	5790	0
185	20230822	164100	200563080	5790	5790	5790	5790	0
186	20230822	164000	200563080	5790	5790	5790	5790	0
187	20230822	163900	200563080	5790	5790	5790	5790	0
188	20230822	163800	200563080	5790	5790	5790	5790	0
189	20230822	163700	200563080	5790	5790	5790	5790	0
190	20230822	163600	200563080	5790	5790	5790	5790	0
191	20230822	163500	200563080	5790	5790	5790	5790	0
192	20230822	163400	200563080	5790	5790	5790	5790	0
193	20230822	163300	200563080	5790	5790	5790	5790	0
194	20230822	163200	200563080	5790	5790	5790	5790	0
195	20230822	163100	200563080	5790	5790	5790	5790	0
196	20230822	163000	200563080	5790	5790	5790	5790	0
197	20230822	162900	200563080	5790	5790	5790	5790	0
198	20230822	162800	200563080	5790	5790	5790	5790	0
199	20230822	162700	200563080	5790	5790	5790	5790	0
200	20230822	162600	200563080	5790	5790	5790	5790	0
201	20230822	162500	200563080	5790	5790	5790	5790	0
202	20230822	162400	200563080	5790	5790	5790	5790	0
203	20230822	162300	200563080	5790	5790	5790	5790	0
204	20230822	162200	200563080	5790	5790	5790	5790	0
205	20230822	162100	200563080	5790	5790	5790	5790	0
206	20230822	162000	200563080	5790	5790	5790	5790	0
207	20230822	161900	200563080	5790	5790	5790	5790	0
208	20230822	161800	200563080	5790	5790	5790	5790	0
209	20230822	161700	200563080	5790	5790	5790	5790	0
210	20230822	161600	200563080	5790	5790	5790	5790	0
211	20230822	161500	200563080	5790	5790	5790	5790	0
212	20230822	161400	200563080	5790	5790	5790	5790	429
213	20230822	161300	200563080	5790	5790	5790	5790	0
214	20230822	161200	200563080	5790	5790	5790	5790	0
215	20230822	161100	200563080	5790	5790	5790	5790	0
216	20230822	161000	200563080	5790	5790	5790	5790	0
217	20230822	160900	200563080	5790	5790	5790	5790	0
218	20230822	160800	200563080	5790	5790	5790	5790	0
219	20230822	160700	200563080	5790	5790	5790	5790	0
220	20230822	160600	200563080	5790	5790	5790	5790	0
221	20230822	160500	200563080	5790	5790	5790	5790	0
222	20230822	160400	200563080	5790	5790	5790	5790	0
223	20230822	160300	200563080	5790	5790	5790	5790	0
224	20230822	160200	200563080	5790	5790	5790	5790	0
225	20230822	160100	200563080	5790	5790	5790	5790	0
226	20230822	160000	200563080	5790	5790	5790	5790	0
227	20230822	155900	200563080	5790	5790	5790	5790	0
228	20230822	155800	200563080	5790	5790	5790	5790	0
229	20230822	155700	200563080	5790	5790	5790	5790	0
230	20230822	155600	200563080	5790	5790	5790	5790	0
231	20230822	155500	200563080	5790	5790	5790	5790	0
232	20230822	155400	200563080	5790	5790	5790	5790	0
233	20230822	155300	200563080	5790	5790	5790	5790	0
234	20230822	155200	200563080	5790	5790	5790	5790	0
235	20230822	155100	200563080	5790	5790	5790	5790	0
236	20230822	155000	200563080	5790	5790	5790	5790	0
237	20230822	154900	200563080	5790	5790	5790	5790	0
238	20230822	154800	200563080	5790	5790	5790	5790	0
239	20230822	154700	200563080	5790	5790	5790	5790	0
240	20230822	154600	200563080	5790	5790	5790	5790	0
241	20230822	154500	200563080	5790	5790	5790	5790	0
242	20230822	154400	200563080	5790	5790	5790	5790	429
243	20230822	154300	200563080	5790	5790	5790	5790	0
244	20230822	154200	200563080	5790	5790	5790	5790	0
245	20230822	154100	200563080	5790	5790	5790	5790	0
246	20230822	154000	200563080	5790	5790	5790	5790	0
247	20230822	153900	200563080	5790	5790	5790	5790	0
248	20230822	153800	200563080	5790	5790	5790	5790	0
249	20230822	153700	200563080	5790	5790	5790	5790	0
250	20230822	153600	200563080	5790	5790	5790	5790	0
251	20230822	153500	200563080	5790	5790	5790	5790	0
252	20230822	153400	200563080	5790	5790	5790	5790	0
253	20230822	153300	200563080	5790	5790	5790	5790	0
254	20230822	153200	200563080	5790	5790	5790	5790	0
255	20230822	153100	200563080	5790	5790	5790	5790	0
256	20230822	153000	200563080	5790	5790	5790	5790	429
257	20230822	152900	198079170	5790	5790	5790	5790	0
258	20230822	152800	198079170	5790	5790	5790	5790	0
259	20230822	152700	198079170	5790	5790	5790	5790	0
260	20230822	152600	198079170	5790	5790	5790	5790	0
261	20230822	152500	198079170	5790	5790	5790	5790	0
262	20230822	152400	198079170	5790	5790	5790	5790	0
263	20230822	152300	198079170	5790	5790	5790	5790	0
264	20230822	152200	198079170	5790	5790	5790	5790	0
265	20230822	152100	198079170	5790	5790	5790	5790	0
266	20230822	152000	198079170	5790	5790	5790	5790	0
267	20230822	151900	198079170	5790	5780	5790	5780	6
268	20230822	151800	198044460	5790	5790	5790	5790	1
269	20230822	151700	198038670	5780	5780	5780	5780	34
270	20230822	151600	197842150	5790	5790	5790	5790	0
271	20230822	151500	197842150	5790	5790	5790	5790	1111
272	20230822	151400	191409460	5800	5800	5800	5800	0
273	20230822	151300	191409460	5800	5800	5800	5790	102
274	20230822	151200	190817870	5800	5800	5800	5800	0
275	20230822	151100	190817870	5800	5800	5800	5800	0
276	20230822	151000	190817870	5800	5800	5800	5800	0
277	20230822	150900	190817870	5800	5800	5800	5800	1
278	20230822	150800	190812070	5800	5790	5800	5790	426
279	20230822	150700	188344010	5800	5800	5800	5800	0
280	20230822	150600	188344010	5800	5800	5800	5800	0
281	20230822	150500	188344010	5800	5800	5800	5800	0
282	20230822	150400	188344010	5800	5800	5800	5800	0
283	20230822	150300	188344010	5800	5800	5800	5800	0
284	20230822	150200	188344010	5800	5800	5800	5800	0
285	20230822	150100	188344010	5800	5800	5800	5800	2
286	20230822	150000	188332410	5790	5790	5790	5790	5
287	20230822	145900	188303460	5780	5780	5780	5780	1
288	20230822	145800	188297680	5780	5780	5780	5780	0
289	20230822	145700	188297680	5780	5780	5780	5780	0
290	20230822	145600	188297680	5780	5780	5780	5780	0
291	20230822	145500	188297680	5780	5780	5780	5780	0
292	20230822	145400	188297680	5780	5780	5780	5780	0
293	20230822	145300	188297680	5780	5780	5780	5780	400
294	20230822	145200	185985680	5790	5790	5790	5790	105
295	20230822	145100	185377730	5790	5790	5790	5790	0
296	20230822	145000	185377730	5790	5790	5790	5790	1
297	20230822	144900	185371940	5790	5790	5790	5790	0
298	20230822	144800	185371940	5790	5790	5790	5790	0
299	20230822	144700	185371940	5790	5790	5790	5790	0
300	20230822	144600	185371940	5790	5790	5790	5790	0
301	20230822	144500	185371940	5790	5790	5790	5790	9
302	20230822	144400	185319830	5790	5800	5800	5790	118
303	20230822	144300	184635610	5810	5810	5810	5810	0
304	20230822	144200	184635610	5810	5810	5810	5810	0
305	20230822	144100	184635610	5810	5810	5810	5810	0
306	20230822	144000	184635610	5810	5810	5810	5810	0
307	20230822	143900	184635610	5810	5810	5810	5810	100
308	20230822	143800	184054610	5800	5800	5800	5800	0
309	20230822	143700	184054610	5800	5800	5800	5800	0
310	20230822	143600	184054610	5800	5800	5800	5800	0
311	20230822	143500	184054610	5800	5800	5800	5800	0
312	20230822	143400	184054610	5800	5800	5800	5800	0
313	20230822	143300	184054610	5800	5800	5800	5800	10
314	20230822	143200	183996610	5800	5800	5800	5800	0
315	20230822	143100	183996610	5800	5800	5800	5800	6
316	20230822	143000	183961810	5810	5810	5810	5810	1
317	20230822	142900	183956000	5810	5810	5810	5810	1
318	20230822	142800	183950190	5810	5810	5810	5810	0
319	20230822	142700	183950190	5810	5810	5810	5810	50
320	20230822	142600	183659690	5810	5810	5810	5810	0
321	20230822	142500	183659690	5810	5810	5810	5810	0
322	20230822	142400	183659690	5810	5810	5810	5810	0
323	20230822	142300	183659690	5810	5810	5810	5810	0
324	20230822	142200	183659690	5810	5810	5810	5810	0
325	20230822	142100	183659690	5810	5810	5810	5810	5
326	20230822	142000	183630640	5810	5810	5810	5810	0
327	20230822	141900	183630640	5810	5810	5810	5810	380
328	20230822	141800	181422840	5800	5810	5810	5800	179
329	20230822	141700	180383310	5820	5810	5850	5810	1141
330	20230822	141600	173737950	5790	5790	5790	5790	0
331	20230822	141500	173737950	5790	5790	5790	5790	100
332	20230822	141400	173158950	5810	5810	5810	5810	0
333	20230822	141300	173158950	5810	5810	5810	5810	20
334	20230822	141200	173042750	5780	5780	5780	5780	0
335	20230822	141100	173042750	5780	5780	5780	5780	0
336	20230822	141000	173042750	5780	5780	5780	5780	0
337	20230822	140900	173042750	5780	5790	5790	5780	1756
338	20230822	140800	162890330	5790	5790	5790	5790	0
339	20230822	140700	162890330	5790	5790	5790	5790	0
340	20230822	140600	162890330	5790	5790	5790	5790	0
341	20230822	140500	162890330	5790	5790	5790	5790	0
342	20230822	140400	162890330	5790	5790	5790	5790	0
343	20230822	140300	162890330	5790	5790	5790	5790	0
344	20230822	140200	162890330	5790	5790	5790	5790	122
345	20230822	140100	162183950	5790	5790	5790	5790	1500
346	20230822	140000	153498950	5800	5800	5800	5800	0
347	20230822	135900	153498950	5800	5800	5800	5800	0
348	20230822	135800	153498950	5800	5800	5800	5800	5
349	20230822	135700	153469950	5800	5800	5800	5800	0
350	20230822	135600	153469950	5800	5800	5800	5800	0
351	20230822	135500	153469950	5800	5800	5800	5800	0
352	20230822	135400	153469950	5800	5800	5800	5800	105
353	20230822	135300	152860950	5810	5810	5810	5810	0
354	20230822	135200	152860950	5810	5810	5810	5810	0
355	20230822	135100	152860950	5810	5810	5810	5810	0
356	20230822	135000	152860950	5810	5810	5810	5810	0
357	20230822	134900	152860950	5810	5810	5810	5810	0
358	20230822	134800	152860950	5810	5810	5810	5810	0
359	20230822	134700	152860950	5810	5810	5810	5810	0
360	20230822	134600	152860950	5810	5810	5810	5810	1
361	20230822	134500	152855140	5810	5810	5810	5810	6
362	20230822	134400	152820280	5810	5810	5810	5810	0
363	20230822	134300	152820280	5810	5810	5810	5810	0
364	20230822	134200	152820280	5810	5810	5810	5810	17
365	20230822	134100	152721510	5810	5810	5810	5810	763
366	20230822	134000	148288480	5800	5800	5800	5800	0
367	20230822	133900	148288480	5800	5800	5800	5800	0
368	20230822	133800	148288480	5800	5800	5800	5800	100
369	20230822	133700	147708480	5810	5810	5810	5810	0
370	20230822	133600	147708480	5810	5810	5810	5810	0
371	20230822	133500	147708480	5810	5810	5810	5810	1
372	20230822	133400	147702670	5800	5800	5800	5800	0
373	20230822	133300	147702670	5800	5800	5800	5800	0
374	20230822	133200	147702670	5800	5800	5800	5800	0
375	20230822	133100	147702670	5800	5800	5800	5800	0
376	20230822	133000	147702670	5800	5800	5800	5800	0
377	20230822	132900	147702670	5800	5800	5800	5800	0
378	20230822	132800	147702670	5800	5800	5800	5800	0
379	20230822	132700	147702670	5800	5800	5800	5800	6
380	20230822	132600	147667870	5800	5800	5800	5800	50
381	20230822	132500	147377870	5800	5800	5800	5800	5
382	20230822	132400	147348870	5800	5800	5800	5800	1041
383	20230822	132300	141311070	5810	5810	5810	5810	1
384	20230822	132200	141305260	5800	5800	5800	5800	0
385	20230822	132100	141305260	5800	5800	5800	5800	0
386	20230822	132000	141305260	5800	5800	5800	5800	0
387	20230822	131900	141305260	5800	5800	5800	5800	0
388	20230822	131800	141305260	5800	5800	5800	5800	0
389	20230822	131700	141305260	5800	5800	5800	5800	0
390	20230822	131600	141305260	5800	5800	5800	5800	140
391	20230822	131500	140493260	5810	5810	5810	5810	0
392	20230822	131400	140493260	5810	5810	5810	5810	0
393	20230822	131300	140493260	5810	5810	5810	5810	0
394	20230822	131200	140493260	5810	5810	5810	5810	0
395	20230822	131100	140493260	5810	5810	5810	5810	0
396	20230822	131000	140493260	5810	5810	5810	5810	0
397	20230822	130900	140493260	5810	5810	5810	5810	0
398	20230822	130800	140493260	5810	5810	5810	5810	0
399	20230822	130700	140493260	5810	5810	5810	5810	0
400	20230822	130600	140493260	5810	5810	5810	5810	0
401	20230822	130500	140493260	5810	5810	5810	5810	119
402	20230822	130400	139801870	5810	5810	5810	5810	0
403	20230822	130300	139801870	5810	5810	5810	5810	0
404	20230822	130200	139801870	5810	5810	5810	5810	0
405	20230822	130100	139801870	5810	5810	5810	5810	0
406	20230822	130000	139801870	5810	5810	5810	5810	0
407	20230822	125900	139801870	5810	5810	5810	5810	1
408	20230822	125800	139796060	5810	5810	5810	5810	0
409	20230822	125700	139796060	5810	5800	5810	5800	2
410	20230822	125600	139784450	5810	5810	5810	5810	0
411	20230822	125500	139784450	5810	5810	5810	5810	0
412	20230822	125400	139784450	5810	5810	5810	5810	0
413	20230822	125300	139784450	5810	5810	5810	5810	0
414	20230822	125200	139784450	5810	5810	5810	5810	0
415	20230822	125100	139784450	5810	5810	5810	5810	0
416	20230822	125000	139784450	5810	5800	5810	5800	2
417	20230822	124900	139772840	5810	5810	5810	5810	5
418	20230822	124800	139743790	5810	5810	5810	5810	0
419	20230822	124700	139743790	5810	5810	5810	5810	0
420	20230822	124600	139743790	5810	5810	5810	5810	1
421	20230822	124500	139737980	5800	5800	5800	5800	0
422	20230822	124400	139737980	5800	5800	5800	5800	0
423	20230822	124300	139737980	5800	5800	5800	5800	0
424	20230822	124200	139737980	5800	5810	5810	5800	110
425	20230822	124100	139099880	5810	5800	5810	5800	1037
426	20230822	124000	133077310	5800	5800	5800	5800	0
427	20230822	123900	133077310	5800	5800	5800	5800	1
428	20230822	123800	133071510	5800	5800	5800	5800	1
429	20230822	123700	133065710	5790	5790	5790	5790	0
430	20230822	123600	133065710	5790	5790	5790	5790	0
431	20230822	123500	133065710	5790	5790	5790	5790	30
432	20230822	123400	132892010	5800	5800	5800	5800	0
433	20230822	123300	132892010	5800	5800	5800	5800	17
434	20230822	123200	132793410	5800	5800	5800	5800	0
435	20230822	123100	132793410	5800	5800	5800	5800	192
436	20230822	123000	131679810	5810	5810	5810	5810	0
437	20230822	122900	131679810	5810	5810	5810	5810	0
438	20230822	122800	131679810	5810	5810	5810	5810	1
439	20230822	122700	131674000	5810	5810	5810	5810	0
440	20230822	122600	131674000	5810	5810	5810	5810	0
441	20230822	122500	131674000	5810	5810	5810	5810	4
442	20230822	122400	131650760	5800	5800	5800	5800	0
443	20230822	122300	131650760	5800	5800	5800	5800	0
444	20230822	122200	131650760	5800	5800	5800	5800	187
445	20230822	122100	130566160	5790	5790	5790	5790	0
446	20230822	122000	130566160	5790	5790	5790	5790	0
447	20230822	121900	130566160	5790	5800	5800	5790	200
448	20230822	121800	129406950	5800	5800	5800	5800	0
449	20230822	121700	129406950	5800	5800	5800	5800	0
450	20230822	121600	129406950	5800	5800	5800	5800	0
451	20230822	121500	129406950	5800	5800	5800	5800	0
452	20230822	121400	129406950	5800	5800	5800	5800	33
453	20230822	121300	129215550	5800	5800	5800	5800	10
454	20230822	121200	129157550	5800	5790	5800	5790	201
455	20230822	121100	127993750	5790	5790	5790	5790	0
456	20230822	121000	127993750	5790	5790	5790	5790	200
457	20230822	120900	126835750	5800	5800	5800	5800	0
458	20230822	120800	126835750	5800	5800	5800	5800	0
459	20230822	120700	126835750	5800	5800	5800	5800	62
460	20230822	120600	126476150	5810	5810	5810	5810	0
461	20230822	120500	126476150	5810	5810	5810	5810	0
462	20230822	120400	126476150	5810	5810	5810	5810	0
463	20230822	120300	126476150	5810	5810	5810	5810	1
464	20230822	120200	126470340	5810	5810	5810	5810	0
465	20230822	120100	126470340	5810	5810	5810	5810	100
466	20230822	120000	125889340	5810	5810	5810	5810	120
467	20230822	115900	125192140	5810	5800	5810	5770	6034
468	20230822	115800	90277300	5810	5810	5810	5810	0
469	20230822	115700	90277300	5810	5810	5810	5810	10
470	20230822	115600	90219200	5810	5810	5810	5810	0
471	20230822	115500	90219200	5810	5810	5810	5810	40
472	20230822	115400	89986800	5810	5810	5810	5810	20
473	20230822	115300	89870600	5810	5810	5810	5810	59
474	20230822	115200	89527810	5810	5810	5810	5810	96
475	20230822	115100	88970050	5810	5810	5810	5810	0
476	20230822	115000	88970050	5810	5820	5820	5810	213
477	20230822	114900	87732440	5820	5820	5820	5820	0
478	20230822	114800	87732440	5820	5820	5820	5820	0
479	20230822	114700	87732440	5820	5820	5820	5820	28
480	20230822	114600	87569480	5820	5820	5820	5820	0
481	20230822	114500	87569480	5820	5820	5820	5820	0
482	20230822	114400	87569480	5820	5820	5820	5820	1
483	20230822	114300	87563660	5810	5810	5810	5810	782
484	20230822	114200	83020240	5820	5820	5820	5820	1
485	20230822	114100	83014420	5810	5810	5810	5810	0
486	20230822	114000	83014420	5810	5810	5810	5810	0
487	20230822	113900	83014420	5810	5810	5810	5810	0
488	20230822	113800	83014420	5810	5810	5810	5810	0
489	20230822	113700	83014420	5810	5820	5820	5810	428
490	20230822	113600	80527540	5810	5810	5810	5810	16
491	20230822	113500	80434580	5810	5810	5810	5810	0
492	20230822	113400	80434580	5810	5810	5810	5810	0
493	20230822	113300	80434580	5810	5810	5810	5810	0
494	20230822	113200	80434580	5810	5810	5810	5810	0
495	20230822	113100	80434580	5810	5810	5810	5810	1
496	20230822	113000	80428770	5810	5820	5820	5810	30
497	20230822	112900	80254440	5810	5830	5830	5810	1894
498	20230822	112800	69226700	5850	5850	5850	5850	10
499	20230822	112700	69168200	5840	5840	5840	5840	0
500	20230822	112600	69168200	5840	5840	5840	5840	0
501	20230822	112500	69168200	5840	5840	5840	5840	0
502	20230822	112400	69168200	5840	5840	5840	5840	40
503	20230822	112300	68934600	5840	5840	5840	5840	0
504	20230822	112200	68934600	5840	5840	5840	5840	0
505	20230822	112100	68934600	5840	5840	5840	5840	0
506	20230822	112000	68934600	5840	5840	5840	5840	60
507	20230822	111900	68584200	5830	5830	5830	5830	0
508	20230822	111800	68584200	5830	5830	5830	5830	0
509	20230822	111700	68584200	5830	5830	5830	5830	0
510	20230822	111600	68584200	5830	5830	5830	5830	90
511	20230822	111500	68059500	5830	5830	5830	5830	20
512	20230822	111400	67942900	5810	5810	5810	5810	0
513	20230822	111300	67942900	5810	5810	5810	5810	0
514	20230822	111200	67942900	5810	5810	5810	5810	0
515	20230822	111100	67942900	5810	5810	5810	5810	0
516	20230822	111000	67942900	5810	5810	5810	5810	0
517	20230822	110900	67942900	5810	5810	5810	5810	0
518	20230822	110800	67942900	5810	5810	5810	5810	0
519	20230822	110700	67942900	5810	5820	5820	5810	112
520	20230822	110600	67291310	5830	5830	5830	5830	0
521	20230822	110500	67291310	5830	5830	5830	5830	0
522	20230822	110400	67291310	5830	5830	5830	5830	0
523	20230822	110300	67291310	5830	5830	5830	5830	3
524	20230822	110200	67273820	5830	5830	5830	5830	10
525	20230822	110100	67215520	5830	5830	5830	5830	34
526	20230822	110000	67017300	5810	5810	5810	5810	0
527	20230822	105900	67017300	5810	5810	5810	5810	0
528	20230822	105800	67017300	5810	5810	5810	5810	0
529	20230822	105700	67017300	5810	5810	5810	5810	0
530	20230822	105600	67017300	5810	5810	5810	5810	0
531	20230822	105500	67017300	5810	5810	5810	5810	0
532	20230822	105400	67017300	5810	5810	5810	5810	0
533	20230822	105300	67017300	5810	5810	5810	5810	0
534	20230822	105200	67017300	5810	5810	5810	5810	2
535	20230822	105100	67005680	5820	5820	5820	5820	0
536	20230822	105000	67005680	5820	5820	5820	5820	195
537	20230822	104900	65870780	5830	5830	5830	5830	0
538	20230822	104800	65870780	5830	5830	5830	5830	0
539	20230822	104700	65870780	5830	5820	5830	5820	101
540	20230822	104600	65282950	5830	5830	5830	5830	0
541	20230822	104500	65282950	5830	5830	5830	5830	0
542	20230822	104400	65282950	5830	5830	5830	5830	0
543	20230822	104300	65282950	5830	5830	5830	5830	4
544	20230822	104200	65259630	5830	5830	5830	5830	0
545	20230822	104100	65259630	5830	5830	5830	5830	0
546	20230822	104000	65259630	5830	5830	5830	5830	101
547	20230822	103900	64670800	5830	5830	5830	5830	2
548	20230822	103800	64659140	5850	5850	5850	5850	0
549	20230822	103700	64659140	5850	5850	5850	5850	0
550	20230822	103600	64659140	5850	5850	5850	5850	0
551	20230822	103500	64659140	5850	5850	5850	5850	0
552	20230822	103400	64659140	5850	5850	5850	5850	0
553	20230822	103300	64659140	5850	5850	5850	5850	0
554	20230822	103200	64659140	5850	5850	5850	5850	0
555	20230822	103100	64659140	5850	5850	5850	5850	0
556	20230822	103000	64659140	5850	5850	5850	5850	0
557	20230822	102900	64659140	5850	5850	5850	5850	2
558	20230822	102800	64647440	5820	5820	5820	5820	428
559	20230822	102700	62156480	5810	5810	5810	5810	0
560	20230822	102600	62156480	5810	5810	5810	5810	0
561	20230822	102500	62156480	5810	5810	5810	5810	0
562	20230822	102400	62156480	5810	5810	5810	5810	400
563	20230822	102300	59832480	5820	5820	5820	5820	14
564	20230822	102200	59751000	5820	5820	5820	5820	0
565	20230822	102100	59751000	5820	5820	5820	5820	0
566	20230822	102000	59751000	5820	5820	5820	5820	5
567	20230822	101900	59721900	5820	5820	5820	5820	0
568	20230822	101800	59721900	5820	5820	5820	5820	78
569	20230822	101700	59267940	5820	5820	5820	5820	0
570	20230822	101600	59267940	5820	5810	5820	5810	670
571	20230822	101500	55368550	5810	5810	5810	5810	209
572	20230822	101400	54154260	5810	5810	5810	5810	278
573	20230822	101300	52539080	5810	5810	5810	5810	0
574	20230822	101200	52539080	5810	5810	5810	5810	1415
575	20230822	101100	44317930	5810	5810	5810	5810	0
576	20230822	101000	44317930	5810	5810	5810	5810	1
577	20230822	100900	44312120	5820	5820	5820	5820	377
578	20230822	100800	42117980	5850	5850	5850	5850	5
579	20230822	100700	42088730	5820	5820	5820	5820	723
580	20230822	100600	37880870	5810	5810	5810	5810	1
581	20230822	100500	37875060	5810	5810	5810	5810	2108
582	20230822	100400	25627580	5810	5820	5820	5810	141
583	20230822	100300	24808300	5830	5840	5840	5830	17
584	20230822	100200	24709180	5840	5840	5840	5840	0
585	20230822	100100	24709180	5840	5840	5840	5840	1
586	20230822	100000	24703340	5830	5830	5830	5830	0
587	20230822	095900	24703340	5830	5830	5830	5830	0
588	20230822	095800	24703340	5830	5830	5830	5830	0
589	20230822	095700	24703340	5830	5830	5830	5830	0
590	20230822	095600	24703340	5830	5810	5830	5810	56
591	20230822	095500	24377260	5810	5810	5810	5810	19
592	20230822	095400	24266870	5810	5820	5820	5810	12
593	20230822	095300	24197130	5810	5820	5820	5810	165
594	20230822	095200	23237390	5830	5830	5830	5830	94
595	20230822	095100	22689370	5830	5830	5830	5830	0
596	20230822	095000	22689370	5830	5830	5830	5830	0
597	20230822	094900	22689370	5830	5840	5840	5830	155
598	20230822	094800	21785400	5850	5850	5850	5850	0
599	20230822	094700	21785400	5850	5850	5850	5850	0
600	20230822	094600	21785400	5850	5850	5850	5850	14
601	20230822	094500	21703500	5850	5850	5850	5850	0
602	20230822	094400	21703500	5850	5850	5850	5850	0
603	20230822	094300	21703500	5850	5850	5850	5850	0
604	20230822	094200	21703500	5850	5850	5850	5850	0
605	20230822	094100	21703500	5850	5850	5850	5850	2
606	20230822	094000	21691800	5850	5850	5850	5850	0
607	20230822	093900	21691800	5850	5850	5850	5850	0
608	20230822	093800	21691800	5850	5850	5850	5850	0
609	20230822	093700	21691800	5850	5850	5850	5850	1
610	20230822	093600	21685950	5850	5850	5850	5850	1
611	20230822	093500	21680100	5830	5830	5830	5830	200
612	20230822	093400	20514100	5830	5830	5830	5830	0
613	20230822	093300	20514100	5830	5830	5830	5830	0
614	20230822	093200	20514100	5830	5830	5830	5830	0
615	20230822	093100	20514100	5830	5830	5830	5830	0
616	20230822	093000	20514100	5830	5830	5830	5830	0
617	20230822	092900	20514100	5830	5830	5830	5830	100
618	20230822	092800	19931100	5840	5840	5840	5840	50
619	20230822	092700	19639100	5830	5830	5830	5830	20
620	20230822	092600	19522500	5830	5830	5830	5830	50
621	20230822	092500	19231000	5830	5830	5830	5830	0
622	20230822	092400	19231000	5830	5830	5830	5830	0
623	20230822	092300	19231000	5830	5830	5830	5830	3
624	20230822	092200	19213510	5830	5830	5830	5830	765
625	20230822	092100	14753560	5830	5830	5830	5830	0
626	20230822	092000	14753560	5830	5830	5830	5830	0
627	20230822	091900	14753560	5830	5830	5830	5830	0
628	20230822	091800	14753560	5830	5830	5830	5830	21
629	20230822	091700	14631130	5830	5830	5830	5830	10
630	20230822	091600	14572830	5830	5840	5840	5830	541
631	20230822	091500	11418390	5860	5840	5860	5840	17
632	20230822	091400	11319070	5850	5850	5850	5850	0
633	20230822	091300	11319070	5850	5850	5850	5850	0
634	20230822	091200	11319070	5850	5850	5850	5850	0
635	20230822	091100	11319070	5850	5840	5850	5840	438
636	20230822	091000	8760610	5830	5840	5840	5830	646
637	20230822	090900	4994270	5840	5850	5850	5840	398
638	20230822	090800	2666500	5860	5860	5860	5860	0
639	20230822	090700	2666500	5860	5860	5860	5860	8
640	20230822	090600	2619620	5860	5860	5860	5860	0
641	20230822	090500	2619620	5860	5860	5860	5860	10
642	20230822	090400	2561020	5860	5860	5860	5860	36
643	20230822	090300	2350060	5860	5860	5860	5860	0
644	20230822	090200	2350060	5860	5860	5860	5860	0
645	20230822	090100	2350060	5860	5860	5860	5860	0
646	20230822	090000	2350060	5860	5830	5860	5830	403