KissMeData/237750/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	202000	88676390	5560	5560	5560	5560	993
3	20230823	201900	88676390	5560	5560	5560	5560	0
4	20230823	201800	88676390	5560	5560	5560	5560	0
5	20230823	201700	88676390	5560	5560	5560	5560	0
6	20230823	201600	88676390	5560	5560	5560	5560	0
7	20230823	201500	88676390	5560	5560	5560	5560	0
8	20230823	201400	88676390	5560	5560	5560	5560	0
9	20230823	201300	88676390	5560	5560	5560	5560	0
10	20230823	201200	88676390	5560	5560	5560	5560	0
11	20230823	201100	88676390	5560	5560	5560	5560	0
12	20230823	201000	88676390	5560	5560	5560	5560	0
13	20230823	200900	88676390	5560	5560	5560	5560	0
14	20230823	200800	88676390	5560	5560	5560	5560	0
15	20230823	200700	88676390	5560	5560	5560	5560	0
16	20230823	200600	88676390	5560	5560	5560	5560	0
17	20230823	200500	88676390	5560	5560	5560	5560	0
18	20230823	200400	88676390	5560	5560	5560	5560	0
19	20230823	200300	88676390	5560	5560	5560	5560	0
20	20230823	200200	88676390	5560	5560	5560	5560	0
21	20230823	200100	88676390	5560	5560	5560	5560	0
22	20230823	200000	88676390	5560	5560	5560	5560	0
23	20230823	195900	88676390	5560	5560	5560	5560	0
24	20230823	195800	88676390	5560	5560	5560	5560	0
25	20230823	195700	88676390	5560	5560	5560	5560	0
26	20230823	195600	88676390	5560	5560	5560	5560	0
27	20230823	195500	88676390	5560	5560	5560	5560	0
28	20230823	195400	88676390	5560	5560	5560	5560	0
29	20230823	195300	88676390	5560	5560	5560	5560	0
30	20230823	195200	88676390	5560	5560	5560	5560	0
31	20230823	195100	88676390	5560	5560	5560	5560	0
32	20230823	195000	88676390	5560	5560	5560	5560	993
33	20230823	194900	88676390	5560	5560	5560	5560	0
34	20230823	194800	88676390	5560	5560	5560	5560	0
35	20230823	194700	88676390	5560	5560	5560	5560	0
36	20230823	194600	88676390	5560	5560	5560	5560	0
37	20230823	194500	88676390	5560	5560	5560	5560	0
38	20230823	194400	88676390	5560	5560	5560	5560	0
39	20230823	194300	88676390	5560	5560	5560	5560	0
40	20230823	194200	88676390	5560	5560	5560	5560	0
41	20230823	194100	88676390	5560	5560	5560	5560	0
42	20230823	194000	88676390	5560	5560	5560	5560	0
43	20230823	193900	88676390	5560	5560	5560	5560	0
44	20230823	193800	88676390	5560	5560	5560	5560	0
45	20230823	193700	88676390	5560	5560	5560	5560	0
46	20230823	193600	88676390	5560	5560	5560	5560	0
47	20230823	193500	88676390	5560	5560	5560	5560	0
48	20230823	193400	88676390	5560	5560	5560	5560	0
49	20230823	193300	88676390	5560	5560	5560	5560	0
50	20230823	193200	88676390	5560	5560	5560	5560	0
51	20230823	193100	88676390	5560	5560	5560	5560	0
52	20230823	193000	88676390	5560	5560	5560	5560	0
53	20230823	192900	88676390	5560	5560	5560	5560	0
54	20230823	192800	88676390	5560	5560	5560	5560	0
55	20230823	192700	88676390	5560	5560	5560	5560	0
56	20230823	192600	88676390	5560	5560	5560	5560	0
57	20230823	192500	88676390	5560	5560	5560	5560	0
58	20230823	192400	88676390	5560	5560	5560	5560	0
59	20230823	192300	88676390	5560	5560	5560	5560	0
60	20230823	192200	88676390	5560	5560	5560	5560	0
61	20230823	192100	88676390	5560	5560	5560	5560	0
62	20230823	192000	88676390	5560	5560	5560	5560	993
63	20230823	191900	88676390	5560	5560	5560	5560	0
64	20230823	191800	88676390	5560	5560	5560	5560	0
65	20230823	191700	88676390	5560	5560	5560	5560	0
66	20230823	191600	88676390	5560	5560	5560	5560	0
67	20230823	191500	88676390	5560	5560	5560	5560	0
68	20230823	191400	88676390	5560	5560	5560	5560	0
69	20230823	191300	88676390	5560	5560	5560	5560	0
70	20230823	191200	88676390	5560	5560	5560	5560	0
71	20230823	191100	88676390	5560	5560	5560	5560	0
72	20230823	191000	88676390	5560	5560	5560	5560	0
73	20230823	190900	88676390	5560	5560	5560	5560	0
74	20230823	190800	88676390	5560	5560	5560	5560	0
75	20230823	190700	88676390	5560	5560	5560	5560	0
76	20230823	190600	88676390	5560	5560	5560	5560	0
77	20230823	190500	88676390	5560	5560	5560	5560	0
78	20230823	190400	88676390	5560	5560	5560	5560	0
79	20230823	190300	88676390	5560	5560	5560	5560	0
80	20230823	190200	88676390	5560	5560	5560	5560	0
81	20230823	190100	88676390	5560	5560	5560	5560	0
82	20230823	190000	88676390	5560	5560	5560	5560	0
83	20230823	185900	88676390	5560	5560	5560	5560	0
84	20230823	185800	88676390	5560	5560	5560	5560	0
85	20230823	185700	88676390	5560	5560	5560	5560	0
86	20230823	185600	88676390	5560	5560	5560	5560	0
87	20230823	185500	88676390	5560	5560	5560	5560	0
88	20230823	185400	88676390	5560	5560	5560	5560	0
89	20230823	185300	88676390	5560	5560	5560	5560	0
90	20230823	185200	88676390	5560	5560	5560	5560	0
91	20230823	185100	88676390	5560	5560	5560	5560	0
92	20230823	185000	88676390	5560	5560	5560	5560	993
93	20230823	184900	88676390	5560	5560	5560	5560	0
94	20230823	184800	88676390	5560	5560	5560	5560	0
95	20230823	184700	88676390	5560	5560	5560	5560	0
96	20230823	184600	88676390	5560	5560	5560	5560	0
97	20230823	184500	88676390	5560	5560	5560	5560	0
98	20230823	184400	88676390	5560	5560	5560	5560	0
99	20230823	184300	88676390	5560	5560	5560	5560	0
100	20230823	184200	88676390	5560	5560	5560	5560	0
101	20230823	184100	88676390	5560	5560	5560	5560	0
102	20230823	184000	88676390	5560	5560	5560	5560	0
103	20230823	183900	88676390	5560	5560	5560	5560	0
104	20230823	183800	88676390	5560	5560	5560	5560	0
105	20230823	183700	88676390	5560	5560	5560	5560	0
106	20230823	183600	88676390	5560	5560	5560	5560	0
107	20230823	183500	88676390	5560	5560	5560	5560	0
108	20230823	183400	88676390	5560	5560	5560	5560	0
109	20230823	183300	88676390	5560	5560	5560	5560	0
110	20230823	183200	88676390	5560	5560	5560	5560	0
111	20230823	183100	88676390	5560	5560	5560	5560	0
112	20230823	183000	88676390	5560	5560	5560	5560	0
113	20230823	182900	88676390	5560	5560	5560	5560	0
114	20230823	182800	88676390	5560	5560	5560	5560	0
115	20230823	182700	88676390	5560	5560	5560	5560	0
116	20230823	182600	88676390	5560	5560	5560	5560	0
117	20230823	182500	88676390	5560	5560	5560	5560	0
118	20230823	182400	88676390	5560	5560	5560	5560	0
119	20230823	182300	88676390	5560	5560	5560	5560	0
120	20230823	182200	88676390	5560	5560	5560	5560	0
121	20230823	182100	88676390	5560	5560	5560	5560	0
122	20230823	182000	88676390	5560	5560	5560	5560	993
123	20230823	181900	88676390	5560	5560	5560	5560	0
124	20230823	181800	88676390	5560	5560	5560	5560	0
125	20230823	181700	88676390	5560	5560	5560	5560	0
126	20230823	181600	88676390	5560	5560	5560	5560	0
127	20230823	181500	88676390	5560	5560	5560	5560	0
128	20230823	181400	88676390	5560	5560	5560	5560	0
129	20230823	181300	88676390	5560	5560	5560	5560	0
130	20230823	181200	88676390	5560	5560	5560	5560	0
131	20230823	181100	88676390	5560	5560	5560	5560	0
132	20230823	181000	88676390	5560	5560	5560	5560	0
133	20230823	180900	88676390	5560	5560	5560	5560	0
134	20230823	180800	88676390	5560	5560	5560	5560	0
135	20230823	180700	88676390	5560	5560	5560	5560	0
136	20230823	180600	88676390	5560	5560	5560	5560	0
137	20230823	180500	88676390	5560	5560	5560	5560	0
138	20230823	180400	88676390	5560	5560	5560	5560	0
139	20230823	180300	88676390	5560	5560	5560	5560	0
140	20230823	180200	88676390	5560	5560	5560	5560	0
141	20230823	180100	88676390	5560	5560	5560	5560	0
142	20230823	180000	88676390	5560	5560	5560	5560	0
143	20230823	175900	88676390	5560	5560	5560	5560	0
144	20230823	175800	88676390	5560	5560	5560	5560	0
145	20230823	175700	88676390	5560	5560	5560	5560	0
146	20230823	175600	88676390	5560	5560	5560	5560	0
147	20230823	175500	88676390	5560	5560	5560	5560	0
148	20230823	175400	88676390	5560	5560	5560	5560	0
149	20230823	175300	88676390	5560	5560	5560	5560	0
150	20230823	175200	88676390	5560	5560	5560	5560	0
151	20230823	175100	88676390	5560	5560	5560	5560	0
152	20230823	175000	88676390	5560	5560	5560	5560	993
153	20230823	174900	88676390	5560	5560	5560	5560	0
154	20230823	174800	88676390	5560	5560	5560	5560	0
155	20230823	174700	88676390	5560	5560	5560	5560	0
156	20230823	174600	88676390	5560	5560	5560	5560	0
157	20230823	174500	88676390	5560	5560	5560	5560	0
158	20230823	174400	88676390	5560	5560	5560	5560	0
159	20230823	174300	88676390	5560	5560	5560	5560	0
160	20230823	174200	88676390	5560	5560	5560	5560	0
161	20230823	174100	88676390	5560	5560	5560	5560	0
162	20230823	174000	88676390	5560	5560	5560	5560	0
163	20230823	173900	88676390	5560	5560	5560	5560	0
164	20230823	173800	88676390	5560	5560	5560	5560	0
165	20230823	173700	88676390	5560	5560	5560	5560	0
166	20230823	173600	88676390	5560	5560	5560	5560	0
167	20230823	173500	88676390	5560	5560	5560	5560	0
168	20230823	173400	88676390	5560	5560	5560	5560	0
169	20230823	173300	88676390	5560	5560	5560	5560	0
170	20230823	173200	88676390	5560	5560	5560	5560	0
171	20230823	173100	88676390	5560	5560	5560	5560	0
172	20230823	173000	88676390	5560	5560	5560	5560	0
173	20230823	172900	88676390	5560	5560	5560	5560	0
174	20230823	172800	88676390	5560	5560	5560	5560	0
175	20230823	172700	88676390	5560	5560	5560	5560	0
176	20230823	172600	88676390	5560	5560	5560	5560	0
177	20230823	172500	88676390	5560	5560	5560	5560	0
178	20230823	172400	88676390	5560	5560	5560	5560	0
179	20230823	172300	88676390	5560	5560	5560	5560	0
180	20230823	172200	88676390	5560	5560	5560	5560	0
181	20230823	172100	88676390	5560	5560	5560	5560	0
182	20230823	172000	88676390	5560	5560	5560	5560	993
183	20230823	171900	88676390	5560	5560	5560	5560	0
184	20230823	171800	88676390	5560	5560	5560	5560	0
185	20230823	171700	88676390	5560	5560	5560	5560	0
186	20230823	171600	88676390	5560	5560	5560	5560	0
187	20230823	171500	88676390	5560	5560	5560	5560	0
188	20230823	171400	88676390	5560	5560	5560	5560	0
189	20230823	171300	88676390	5560	5560	5560	5560	0
190	20230823	171200	88676390	5560	5560	5560	5560	0
191	20230823	171100	88676390	5560	5560	5560	5560	0
192	20230823	171000	88676390	5560	5560	5560	5560	0
193	20230823	170900	88676390	5560	5560	5560	5560	0
194	20230823	170800	88676390	5560	5560	5560	5560	0
195	20230823	170700	88676390	5560	5560	5560	5560	0
196	20230823	170600	88676390	5560	5560	5560	5560	0
197	20230823	170500	88676390	5560	5560	5560	5560	0
198	20230823	170400	88676390	5560	5560	5560	5560	0
199	20230823	170300	88676390	5560	5560	5560	5560	0
200	20230823	170200	88676390	5560	5560	5560	5560	0
201	20230823	170100	88676390	5560	5560	5560	5560	0
202	20230823	170000	88676390	5560	5560	5560	5560	0
203	20230823	165900	88676390	5560	5560	5560	5560	0
204	20230823	165800	88676390	5560	5560	5560	5560	0
205	20230823	165700	88676390	5560	5560	5560	5560	0
206	20230823	165600	88676390	5560	5560	5560	5560	0
207	20230823	165500	88676390	5560	5560	5560	5560	0
208	20230823	165400	88676390	5560	5560	5560	5560	0
209	20230823	165300	88676390	5560	5560	5560	5560	0
210	20230823	165200	88676390	5560	5560	5560	5560	0
211	20230823	165100	88676390	5560	5560	5560	5560	0
212	20230823	165000	88676390	5560	5560	5560	5560	993
213	20230823	164900	88676390	5560	5560	5560	5560	0
214	20230823	164800	88676390	5560	5560	5560	5560	0
215	20230823	164700	88676390	5560	5560	5560	5560	0
216	20230823	164600	88676390	5560	5560	5560	5560	0
217	20230823	164500	88676390	5560	5560	5560	5560	0
218	20230823	164400	88676390	5560	5560	5560	5560	0
219	20230823	164300	88676390	5560	5560	5560	5560	0
220	20230823	164200	88676390	5560	5560	5560	5560	0
221	20230823	164100	88676390	5560	5560	5560	5560	0
222	20230823	164000	88676390	5560	5560	5560	5560	0
223	20230823	163900	88676390	5560	5560	5560	5560	0
224	20230823	163800	88676390	5560	5560	5560	5560	0
225	20230823	163700	88676390	5560	5560	5560	5560	0
226	20230823	163600	88676390	5560	5560	5560	5560	0
227	20230823	163500	88676390	5560	5560	5560	5560	0
228	20230823	163400	88676390	5560	5560	5560	5560	0
229	20230823	163300	88676390	5560	5560	5560	5560	0
230	20230823	163200	88676390	5560	5560	5560	5560	0
231	20230823	163100	88676390	5560	5560	5560	5560	0
232	20230823	163000	88676390	5560	5560	5560	5560	0
233	20230823	162900	88676390	5560	5560	5560	5560	0
234	20230823	162800	88676390	5560	5560	5560	5560	0
235	20230823	162700	88676390	5560	5560	5560	5560	0
236	20230823	162600	88676390	5560	5560	5560	5560	0
237	20230823	162500	88676390	5560	5560	5560	5560	0
238	20230823	162400	88676390	5560	5560	5560	5560	0
239	20230823	162300	88676390	5560	5560	5560	5560	0
240	20230823	162200	88676390	5560	5560	5560	5560	0
241	20230823	162100	88676390	5560	5560	5560	5560	0
242	20230823	162000	88676390	5560	5560	5560	5560	993
243	20230823	161900	88676390	5560	5560	5560	5560	0
244	20230823	161800	88676390	5560	5560	5560	5560	0
245	20230823	161700	88676390	5560	5560	5560	5560	0
246	20230823	161600	88676390	5560	5560	5560	5560	0
247	20230823	161500	88676390	5560	5560	5560	5560	0
248	20230823	161400	88676390	5560	5560	5560	5560	0
249	20230823	161300	88676390	5560	5560	5560	5560	0
250	20230823	161200	88676390	5560	5560	5560	5560	0
251	20230823	161100	88676390	5560	5560	5560	5560	0
252	20230823	161000	88676390	5560	5560	5560	5560	0
253	20230823	160900	88676390	5560	5560	5560	5560	0
254	20230823	160800	88676390	5560	5560	5560	5560	0
255	20230823	160700	88676390	5560	5560	5560	5560	0
256	20230823	160600	88676390	5560	5560	5560	5560	0
257	20230823	160500	88676390	5560	5560	5560	5560	0
258	20230823	160400	88676390	5560	5560	5560	5560	0
259	20230823	160300	88676390	5560	5560	5560	5560	0
260	20230823	160200	88676390	5560	5560	5560	5560	0
261	20230823	160100	88676390	5560	5560	5560	5560	0
262	20230823	160000	88676390	5560	5560	5560	5560	0
263	20230823	155900	88676390	5560	5560	5560	5560	0
264	20230823	155800	88676390	5560	5560	5560	5560	0
265	20230823	155700	88676390	5560	5560	5560	5560	0
266	20230823	155600	88676390	5560	5560	5560	5560	0
267	20230823	155500	88676390	5560	5560	5560	5560	0
268	20230823	155400	88676390	5560	5560	5560	5560	0
269	20230823	155300	88676390	5560	5560	5560	5560	0
270	20230823	155200	88676390	5560	5560	5560	5560	0
271	20230823	155100	88676390	5560	5560	5560	5560	0
272	20230823	155000	88676390	5560	5560	5560	5560	993
273	20230823	154900	88676390	5560	5560	5560	5560	0
274	20230823	154800	88676390	5560	5560	5560	5560	0
275	20230823	154700	88676390	5560	5560	5560	5560	0
276	20230823	154600	88676390	5560	5560	5560	5560	0
277	20230823	154500	88676390	5560	5560	5560	5560	0
278	20230823	154400	88676390	5560	5560	5560	5560	0
279	20230823	154300	88676390	5560	5560	5560	5560	0
280	20230823	154200	88676390	5560	5560	5560	5560	0
281	20230823	154100	88676390	5560	5560	5560	5560	0
282	20230823	154000	88676390	5560	5560	5560	5560	0
283	20230823	153900	88676390	5560	5560	5560	5560	0
284	20230823	153800	88676390	5560	5560	5560	5560	0
285	20230823	153700	88676390	5560	5560	5560	5560	0
286	20230823	153600	88676390	5560	5560	5560	5560	0
287	20230823	153500	88676390	5560	5560	5560	5560	0
288	20230823	153400	88676390	5560	5560	5560	5560	0
289	20230823	153300	88676390	5560	5560	5560	5560	0
290	20230823	153200	88676390	5560	5560	5560	5560	0
291	20230823	153100	88676390	5560	5560	5560	5560	0
292	20230823	153000	88676390	5560	5560	5560	5560	993
293	20230823	152900	83155310	5560	5560	5560	5560	0
294	20230823	152800	83155310	5560	5560	5560	5560	0
295	20230823	152700	83155310	5560	5560	5560	5560	0
296	20230823	152600	83155310	5560	5560	5560	5560	0
297	20230823	152500	83155310	5560	5560	5560	5560	0
298	20230823	152400	83155310	5560	5560	5560	5560	0
299	20230823	152300	83155310	5560	5560	5560	5560	0
300	20230823	152200	83155310	5560	5560	5560	5560	0
301	20230823	152100	83155310	5560	5560	5560	5560	0
302	20230823	152000	83155310	5560	5560	5560	5560	0
303	20230823	151900	83155310	5560	5560	5560	5560	1
304	20230823	151800	83149750	5560	5560	5560	5560	1
305	20230823	151700	83144190	5560	5560	5560	5560	70
306	20230823	151600	82754990	5560	5560	5560	5560	88
307	20230823	151500	82265710	5560	5560	5560	5560	1
308	20230823	151400	82260150	5560	5560	5560	5560	0
309	20230823	151300	82260150	5560	5560	5560	5560	0
310	20230823	151200	82260150	5560	5550	5560	5550	9
311	20230823	151100	82210120	5510	5510	5510	5510	0
312	20230823	151000	82210120	5510	5510	5510	5510	17
313	20230823	150900	82116450	5510	5560	5560	5510	403
314	20230823	150800	79895830	5520	5520	5520	5520	11
315	20230823	150700	79835110	5560	5560	5560	5560	1
316	20230823	150600	79829550	5560	5560	5560	5560	0
317	20230823	150500	79829550	5560	5560	5560	5560	53
318	20230823	150400	79534870	5560	5520	5560	5520	293
319	20230823	150300	77917470	5520	5520	5520	5520	216
320	20230823	150200	76725150	5560	5560	5560	5560	0
321	20230823	150100	76725150	5560	5560	5560	5560	1
322	20230823	150000	76719590	5560	5560	5560	5560	0
323	20230823	145900	76719590	5560	5560	5560	5560	0
324	20230823	145800	76719590	5560	5560	5560	5560	1
325	20230823	145700	76714030	5560	5560	5560	5560	0
326	20230823	145600	76714030	5560	5560	5560	5560	31
327	20230823	145500	76541670	5560	5560	5560	5560	0
328	20230823	145400	76541670	5560	5560	5560	5560	0
329	20230823	145300	76541670	5560	5560	5560	5560	1
330	20230823	145200	76536110	5520	5520	5520	5520	17
331	20230823	145100	76442270	5520	5520	5520	5520	196
332	20230823	145000	75360350	5530	5530	5530	5530	1
333	20230823	144900	75354820	5530	5530	5530	5530	390
334	20230823	144800	73198120	5530	5540	5540	5530	120
335	20230823	144700	72534500	5540	5540	5560	5540	209
336	20230823	144600	71374560	5560	5560	5560	5560	3
337	20230823	144500	71357880	5560	5560	5560	5560	3
338	20230823	144400	71341200	5560	5560	5560	5550	9
339	20230823	144300	71291180	5530	5530	5530	5530	16
340	20230823	144200	71202700	5560	5560	5560	5560	1
341	20230823	144100	71197140	5560	5560	5560	5560	0
342	20230823	144000	71197140	5560	5560	5560	5560	0
343	20230823	143900	71197140	5560	5560	5560	5560	1
344	20230823	143800	71191580	5560	5560	5560	5560	0
345	20230823	143700	71191580	5560	5560	5560	5560	0
346	20230823	143600	71191580	5560	5560	5560	5560	10
347	20230823	143500	71135980	5560	5560	5560	5560	6
348	20230823	143400	71102620	5560	5560	5560	5560	0
349	20230823	143300	71102620	5560	5530	5560	5530	17
350	20230823	143200	71008580	5570	5570	5570	5570	0
351	20230823	143100	71008580	5570	5570	5570	5570	1
352	20230823	143000	71003010	5570	5570	5570	5570	0
353	20230823	142900	71003010	5570	5570	5570	5570	0
354	20230823	142800	71003010	5570	5570	5570	5570	60
355	20230823	142700	70668810	5570	5570	5570	5570	0
356	20230823	142600	70668810	5570	5570	5570	5570	0
357	20230823	142500	70668810	5570	5570	5570	5570	1
358	20230823	142400	70663240	5530	5530	5530	5530	0
359	20230823	142300	70663240	5530	5530	5530	5530	16
360	20230823	142200	70574760	5570	5570	5570	5570	1
361	20230823	142100	70569190	5570	5570	5570	5570	0
362	20230823	142000	70569190	5570	5570	5570	5570	0
363	20230823	141900	70569190	5570	5570	5570	5570	1
364	20230823	141800	70563620	5570	5570	5570	5570	0
365	20230823	141700	70563620	5570	5570	5570	5570	1
366	20230823	141600	70558050	5530	5530	5530	5530	200
367	20230823	141500	69452050	5570	5570	5570	5570	0
368	20230823	141400	69452050	5570	5530	5570	5530	2
369	20230823	141300	69440950	5570	5530	5570	5530	51
370	20230823	141200	69157610	5570	5570	5570	5570	0
371	20230823	141100	69157610	5570	5570	5570	5570	1
372	20230823	141000	69152040	5570	5570	5570	5570	0
373	20230823	140900	69152040	5570	5570	5570	5570	0
374	20230823	140800	69152040	5570	5570	5570	5570	1
375	20230823	140700	69146470	5570	5570	5570	5570	0
376	20230823	140600	69146470	5570	5570	5570	5570	1
377	20230823	140500	69140900	5570	5570	5570	5570	0
378	20230823	140400	69140900	5570	5570	5570	5570	0
379	20230823	140300	69140900	5570	5530	5570	5530	16
380	20230823	140200	69052380	5570	5570	5570	5570	0
381	20230823	140100	69052380	5570	5570	5570	5570	0
382	20230823	140000	69052380	5570	5570	5570	5570	1
383	20230823	135900	69046810	5570	5570	5570	5570	0
384	20230823	135800	69046810	5570	5570	5570	5570	59
385	20230823	135700	68718180	5570	5570	5570	5570	4
386	20230823	135600	68695900	5570	5570	5570	5570	0
387	20230823	135500	68695900	5570	5570	5570	5570	1
388	20230823	135400	68690330	5530	5540	5540	5530	66
389	20230823	135300	68325020	5540	5540	5540	5540	16
390	20230823	135200	68236380	5570	5570	5570	5570	1
391	20230823	135100	68230810	5570	5570	5570	5570	0
392	20230823	135000	68230810	5570	5570	5570	5570	0
393	20230823	134900	68230810	5570	5570	5570	5570	1
394	20230823	134800	68225240	5570	5570	5570	5570	0
395	20230823	134700	68225240	5570	5570	5570	5570	0
396	20230823	134600	68225240	5570	5570	5570	5570	1
397	20230823	134500	68219670	5540	5540	5540	5540	0
398	20230823	134400	68219670	5540	5540	5540	5540	1
399	20230823	134300	68214130	5570	5540	5570	5540	17
400	20230823	134200	68119920	5570	5570	5570	5570	0
401	20230823	134100	68119920	5570	5570	5570	5570	1
402	20230823	134000	68114350	5570	5570	5570	5570	0
403	20230823	133900	68114350	5570	5570	5570	5570	0
404	20230823	133800	68114350	5570	5570	5570	5570	1
405	20230823	133700	68108780	5570	5570	5570	5570	0
406	20230823	133600	68108780	5570	5570	5570	5570	0
407	20230823	133500	68108780	5570	5570	5570	5570	19
408	20230823	133400	68002950	5570	5570	5570	5570	0
409	20230823	133300	68002950	5570	5570	5570	5570	0
410	20230823	133200	68002950	5570	5570	5570	5570	1
411	20230823	133100	67997380	5540	5540	5540	5540	1
412	20230823	133000	67991840	5570	5560	5570	5560	31
413	20230823	132900	67819470	5560	5560	5560	5560	29
414	20230823	132800	67658230	5560	5560	5560	5560	0
415	20230823	132700	67658230	5560	5560	5560	5560	1
416	20230823	132600	67652670	5560	5560	5560	5560	0
417	20230823	132500	67652670	5560	5560	5560	5560	0
418	20230823	132400	67652670	5560	5530	5560	5530	74
419	20230823	132300	67243420	5530	5530	5530	5530	16
420	20230823	132200	67154940	5560	5560	5560	5560	0
421	20230823	132100	67154940	5560	5560	5560	5560	1
422	20230823	132000	67149380	5560	5560	5560	5560	0
423	20230823	131900	67149380	5560	5560	5560	5560	0
424	20230823	131800	67149380	5560	5560	5560	5560	1
425	20230823	131700	67143820	5560	5560	5560	5560	0
426	20230823	131600	67143820	5560	5560	5560	5560	1
427	20230823	131500	67138260	5560	5560	5560	5560	0
428	20230823	131400	67138260	5560	5560	5560	5560	0
429	20230823	131300	67138260	5560	5530	5560	5530	17
430	20230823	131200	67044220	5560	5560	5560	5560	0
431	20230823	131100	67044220	5560	5560	5560	5560	0
432	20230823	131000	67044220	5560	5560	5560	5560	1
433	20230823	130900	67038660	5560	5560	5560	5560	0
434	20230823	130800	67038660	5560	5560	5560	5560	0
435	20230823	130700	67038660	5560	5560	5560	5560	1
436	20230823	130600	67033100	5560	5560	5560	5560	0
437	20230823	130500	67033100	5560	5560	5560	5560	2
438	20230823	130400	67021980	5560	5560	5560	5560	179
439	20230823	130300	66026740	5530	5530	5530	5530	17
440	20230823	130200	65932730	5560	5560	5560	5560	1
441	20230823	130100	65927170	5560	5560	5560	5560	0
442	20230823	130000	65927170	5560	5560	5560	5560	0
443	20230823	125900	65927170	5560	5560	5560	5560	1
444	20230823	125800	65921610	5560	5560	5560	5560	0
445	20230823	125700	65921610	5560	5560	5560	5560	0
446	20230823	125600	65921610	5560	5560	5560	5560	1
447	20230823	125500	65916050	5560	5560	5560	5560	0
448	20230823	125400	65916050	5560	5560	5560	5560	0
449	20230823	125300	65916050	5560	5530	5560	5530	15
450	20230823	125200	65833070	5560	5560	5560	5560	0
451	20230823	125100	65833070	5560	5560	5560	5560	1
452	20230823	125000	65827510	5560	5560	5560	5560	0
453	20230823	124900	65827510	5560	5560	5560	5560	0
454	20230823	124800	65827510	5560	5560	5560	5560	1
455	20230823	124700	65821950	5560	5560	5560	5560	0
456	20230823	124600	65821950	5560	5560	5560	5560	0
457	20230823	124500	65821950	5560	5560	5560	5560	1
458	20230823	124400	65816390	5560	5560	5560	5560	0
459	20230823	124300	65816390	5560	5560	5560	5560	0
460	20230823	124200	65816390	5560	5560	5560	5560	9
461	20230823	124100	65766350	5560	5560	5560	5560	0
462	20230823	124000	65766350	5560	5540	5560	5530	16
463	20230823	123900	65677730	5520	5550	5550	5520	1150
464	20230823	123800	59316310	5570	5570	5570	5570	0
465	20230823	123700	59316310	5570	5570	5570	5570	1
466	20230823	123600	59310740	5570	5570	5570	5570	0
467	20230823	123500	59310740	5570	5570	5570	5570	0
468	20230823	123400	59310740	5570	5550	5570	5550	111
469	20230823	123300	58694670	5540	5540	5540	5540	16
470	20230823	123200	58606030	5550	5550	5550	5550	0
471	20230823	123100	58606030	5550	5550	5550	5550	1
472	20230823	123000	58600480	5550	5550	5550	5550	0
473	20230823	122900	58600480	5550	5550	5550	5550	1
474	20230823	122800	58594930	5540	5540	5540	5540	0
475	20230823	122700	58594930	5540	5540	5540	5540	257
476	20230823	122600	57171150	5550	5550	5550	5550	1
477	20230823	122500	57165600	5550	5550	5550	5550	0
478	20230823	122400	57165600	5550	5550	5550	5550	1
479	20230823	122300	57160050	5550	5540	5550	5540	18
480	20230823	122200	57060320	5550	5550	5550	5550	4
481	20230823	122100	57038120	5550	5550	5550	5550	0
482	20230823	122000	57038120	5550	5550	5550	5550	1
483	20230823	121900	57032570	5550	5550	5550	5550	0
484	20230823	121800	57032570	5550	5550	5550	5550	0
485	20230823	121700	57032570	5550	5550	5550	5550	31
486	20230823	121600	56860520	5550	5550	5550	5550	0
487	20230823	121500	56860520	5550	5550	5550	5550	1
488	20230823	121400	56854970	5540	5540	5540	5540	0
489	20230823	121300	56854970	5540	5540	5550	5540	540
490	20230823	121200	53863320	5550	5550	5550	5550	1
491	20230823	121100	53857770	5550	5550	5550	5550	842
492	20230823	121000	49184670	5570	5570	5570	5570	0
493	20230823	120900	49184670	5570	5570	5570	5570	1
494	20230823	120800	49179100	5570	5570	5570	5570	0
495	20230823	120700	49179100	5570	5570	5570	5570	0
496	20230823	120600	49179100	5570	5570	5570	5570	1
497	20230823	120500	49173530	5570	5570	5570	5570	0
498	20230823	120400	49173530	5570	5570	5570	5570	1
499	20230823	120300	49167960	5550	5550	5550	5550	1
500	20230823	120200	49162410	5570	5570	5570	5570	0
501	20230823	120100	49162410	5570	5570	5570	5570	1
502	20230823	120000	49156840	5550	5550	5550	5550	15
503	20230823	115900	49073590	5550	5550	5550	5550	1
504	20230823	115800	49068040	5570	5570	5570	5570	1
505	20230823	115700	49062470	5570	5570	5570	5570	0
506	20230823	115600	49062470	5570	5570	5570	5570	0
507	20230823	115500	49062470	5570	5540	5570	5540	2
508	20230823	115400	49051360	5540	5540	5540	5540	0
509	20230823	115300	49051360	5540	5540	5540	5540	17
510	20230823	115200	48957180	5570	5570	5570	5570	1
511	20230823	115100	48951610	5570	5570	5570	5570	0
512	20230823	115000	48951610	5570	5570	5570	5570	1
513	20230823	114900	48946040	5570	5570	5570	5570	0
514	20230823	114800	48946040	5570	5570	5570	5570	0
515	20230823	114700	48946040	5570	5570	5570	5570	1
516	20230823	114600	48940470	5580	5570	5580	5570	423
517	20230823	114500	46580200	5570	5580	5580	5570	12
518	20230823	114400	46513320	5570	5570	5570	5570	198
519	20230823	114300	45410460	5540	5540	5540	5540	16
520	20230823	114200	45321820	5570	5570	5570	5570	0
521	20230823	114100	45321820	5570	5570	5570	5570	1
522	20230823	114000	45316250	5570	5570	5570	5570	7
523	20230823	113900	45277260	5570	5570	5570	5570	1
524	20230823	113800	45271690	5540	5540	5540	5540	0
525	20230823	113700	45271690	5540	5560	5560	5540	198
526	20230823	113600	44174090	5560	5570	5570	5560	11
527	20230823	113500	44112920	5570	5570	5570	5570	20
528	20230823	113400	44001520	5570	5570	5570	5570	0
529	20230823	113300	44001520	5570	5560	5570	5560	18
530	20230823	113200	43901430	5570	5570	5570	5570	0
531	20230823	113100	43901430	5570	5570	5570	5570	0
532	20230823	113000	43901430	5570	5570	5570	5570	1
533	20230823	112900	43895860	5570	5570	5570	5570	0
534	20230823	112800	43895860	5570	5570	5570	5570	1
535	20230823	112700	43890290	5560	5560	5560	5560	0
536	20230823	112600	43890290	5560	5560	5560	5560	19
537	20230823	112500	43784650	5560	5560	5560	5560	301
538	20230823	112400	42111090	5540	5540	5540	5540	0
539	20230823	112300	42111090	5540	5540	5540	5540	1
540	20230823	112200	42105550	5560	5560	5560	5560	1
541	20230823	112100	42099990	5550	5550	5550	5550	0
542	20230823	112000	42099990	5550	5550	5550	5550	338
543	20230823	111900	40224090	5550	5550	5550	5550	1
544	20230823	111800	40218540	5550	5550	5550	5550	0
545	20230823	111700	40218540	5550	5550	5550	5550	0
546	20230823	111600	40218540	5550	5550	5550	5550	2
547	20230823	111500	40207440	5550	5550	5550	5550	0
548	20230823	111400	40207440	5550	5550	5550	5550	1
549	20230823	111300	40201890	5530	5530	5530	5530	14
550	20230823	111200	40124470	5540	5540	5540	5540	1
551	20230823	111100	40118930	5540	5540	5540	5540	2
552	20230823	111000	40107850	5540	5540	5540	5540	7
553	20230823	110900	40069070	5540	5540	5540	5540	0
554	20230823	110800	40069070	5540	5540	5540	5540	1
555	20230823	110700	40063530	5550	5550	5550	5550	0
556	20230823	110600	40063530	5550	5550	5550	5550	0
557	20230823	110500	40063530	5550	5550	5550	5550	1
558	20230823	110400	40057980	5550	5550	5550	5550	0
559	20230823	110300	40057980	5550	5550	5550	5550	1
560	20230823	110200	40052430	5540	5540	5540	5540	1
561	20230823	110100	40046890	5540	5540	5540	5540	5
562	20230823	110000	40019190	5550	5540	5550	5540	15
563	20230823	105900	39936080	5540	5540	5540	5540	141
564	20230823	105800	39154940	5540	5540	5540	5540	0
565	20230823	105700	39154940	5540	5540	5540	5540	1
566	20230823	105600	39149400	5540	5540	5540	5540	41
567	20230823	105500	38922260	5540	5540	5540	5540	1
568	20230823	105400	38916720	5560	5560	5560	5560	1
569	20230823	105300	38911160	5550	5550	5550	5550	18
570	20230823	105200	38811260	5570	5570	5570	5570	0
571	20230823	105100	38811260	5570	5570	5570	5570	1
572	20230823	105000	38805690	5570	5570	5570	5570	0
573	20230823	104900	38805690	5570	5570	5570	5570	1
574	20230823	104800	38800120	5580	5580	5580	5580	0
575	20230823	104700	38800120	5580	5580	5580	5580	0
576	20230823	104600	38800120	5580	5580	5580	5580	1
577	20230823	104500	38794540	5570	5570	5570	5570	0
578	20230823	104400	38794540	5570	5570	5570	5570	1
579	20230823	104300	38788970	5580	5570	5580	5570	192
580	20230823	104200	37719520	5570	5570	5570	5570	0
581	20230823	104100	37719520	5570	5570	5570	5570	1
582	20230823	104000	37713950	5580	5580	5580	5580	1
583	20230823	103900	37708370	5580	5580	5580	5580	0
584	20230823	103800	37708370	5580	5580	5580	5580	1
585	20230823	103700	37702790	5560	5560	5560	5560	230
586	20230823	103600	36423990	5570	5570	5570	5570	0
587	20230823	103500	36423990	5570	5570	5570	5570	122
588	20230823	103400	35744450	5570	5570	5570	5570	50
589	20230823	103300	35465950	5590	5570	5590	5570	19
590	20230823	103200	35360100	5590	5590	5590	5590	1
591	20230823	103100	35354510	5590	5590	5590	5590	0
592	20230823	103000	35354510	5590	5590	5590	5590	0
593	20230823	102900	35354510	5590	5590	5590	5590	1
594	20230823	102800	35348920	5580	5580	5580	5580	499
595	20230823	102700	32564500	5580	5580	5580	5580	0
596	20230823	102600	32564500	5580	5580	5580	5580	1
597	20230823	102500	32558920	5560	5560	5560	5560	1
598	20230823	102400	32553360	5580	5560	5580	5560	201
599	20230823	102300	31435780	5560	5570	5570	5560	22
600	20230823	102200	31313280	5560	5560	5560	5560	0
601	20230823	102100	31313280	5560	5540	5560	5540	2
602	20230823	102000	31302180	5530	5530	5530	5530	11
603	20230823	101900	31241350	5510	5560	5560	5510	139
604	20230823	101800	30473730	5540	5570	5570	5540	2
605	20230823	101700	30462620	5520	5520	5520	5520	0
606	20230823	101600	30462620	5520	5530	5530	5520	290
607	20230823	101500	28861670	5570	5570	5570	5570	3
608	20230823	101400	28844960	5570	5570	5570	5570	0
609	20230823	101300	28844960	5570	5540	5570	5530	16
610	20230823	101200	28756420	5580	5580	5580	5580	0
611	20230823	101100	28756420	5580	5580	5580	5580	0
612	20230823	101000	28756420	5580	5580	5580	5580	1
613	20230823	100900	28750840	5580	5580	5580	5580	0
614	20230823	100800	28750840	5580	5580	5580	5580	0
615	20230823	100700	28750840	5580	5580	5580	5580	1
616	20230823	100600	28745260	5570	5570	5570	5570	0
617	20230823	100500	28745260	5570	5570	5570	5570	10
618	20230823	100400	28689560	5580	5570	5580	5570	201
619	20230823	100300	27569980	5580	5540	5580	5530	4
620	20230823	100200	27547800	5590	5590	5590	5590	1
621	20230823	100100	27542210	5590	5560	5590	5560	415
622	20230823	100000	25227880	5560	5560	5560	5560	0
623	20230823	095900	25227880	5560	5560	5560	5560	1
624	20230823	095800	25222320	5560	5560	5560	5560	0
625	20230823	095700	25222320	5560	5560	5560	5560	31
626	20230823	095600	25049960	5560	5560	5560	5560	1
627	20230823	095500	25044400	5560	5560	5560	5560	0
628	20230823	095400	25044400	5560	5560	5560	5560	0
629	20230823	095300	25044400	5560	5520	5560	5520	17
630	20230823	095200	24950520	5560	5560	5560	5560	0
631	20230823	095100	24950520	5560	5560	5560	5560	0
632	20230823	095000	24950520	5560	5560	5560	5560	1
633	20230823	094900	24944960	5560	5560	5560	5560	0
634	20230823	094800	24944960	5560	5560	5560	5560	1
635	20230823	094700	24939400	5530	5530	5530	5530	0
636	20230823	094600	24939400	5530	5530	5530	5530	0
637	20230823	094500	24939400	5530	5540	5560	5530	299
638	20230823	094400	23284970	5560	5560	5560	5560	1
639	20230823	094300	23279410	5540	5550	5550	5540	14
640	20230823	094200	23201840	5560	5560	5560	5560	60
641	20230823	094100	22868240	5560	5560	5560	5560	11
642	20230823	094000	22807080	5590	5590	5590	5590	0
643	20230823	093900	22807080	5590	5590	5590	5590	1
644	20230823	093800	22801490	5590	5590	5590	5590	0
645	20230823	093700	22801490	5590	5590	5590	5590	1
646	20230823	093600	22795900	5590	5590	5590	5590	0
647	20230823	093500	22795900	5590	5590	5590	5590	10
648	20230823	093400	22740000	5590	5590	5590	5590	1
649	20230823	093300	22734410	5560	5560	5560	5560	16
650	20230823	093200	22645450	5590	5590	5590	5590	0
651	20230823	093100	22645450	5590	5590	5590	5590	1
652	20230823	093000	22639860	5590	5590	5590	5590	0
653	20230823	092900	22639860	5590	5590	5590	5590	0
654	20230823	092800	22639860	5590	5590	5590	5590	1
655	20230823	092700	22634270	5590	5590	5590	5590	0
656	20230823	092600	22634270	5590	5590	5590	5590	0
657	20230823	092500	22634270	5590	5590	5590	5590	1
658	20230823	092400	22628680	5590	5590	5590	5590	0
659	20230823	092300	22628680	5590	5560	5590	5560	8
660	20230823	092200	22584170	5590	5590	5590	5590	0
661	20230823	092100	22584170	5590	5590	5590	5590	0
662	20230823	092000	22584170	5590	5590	5590	5590	1
663	20230823	091900	22578580	5590	5590	5590	5590	0
664	20230823	091800	22578580	5590	5590	5590	5590	0
665	20230823	091700	22578580	5590	5590	5590	5590	2
666	20230823	091600	22567400	5580	5580	5580	5580	0
667	20230823	091500	22567400	5580	5570	5580	5570	720
668	20230823	091400	18549850	5570	5560	5570	5560	2
669	20230823	091300	18538720	5550	5550	5550	5550	1
670	20230823	091200	18533170	5540	5540	5540	5540	30
671	20230823	091100	18366970	5540	5540	5540	5540	1
672	20230823	091000	18361430	5540	5540	5540	5540	486
673	20230823	090900	15668990	5540	5540	5540	5540	1
674	20230823	090800	15663450	5540	5540	5540	5540	0
675	20230823	090700	15663450	5540	5540	5540	5540	0
676	20230823	090600	15663450	5540	5530	5540	5530	21
677	20230823	090500	15547310	5530	5530	5530	5530	40
678	20230823	090400	15326110	5540	5540	5540	5540	1
679	20230823	090300	15320570	5540	5540	5540	5540	1
680	20230823	090200	15315030	5500	5510	5510	5500	185
681	20230823	090100	14295980	5520	5540	5540	5520	566
682	20230823	090000	11167100	5540	5520	5540	5520	2023