KissMeData/006620/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	184400	123004600	5280	5280	5280	5280	2463
3	20230823	184300	123004600	5280	5280	5280	5280	0
4	20230823	184200	123004600	5280	5280	5280	5280	0
5	20230823	184100	123004600	5280	5280	5280	5280	0
6	20230823	184000	123004600	5280	5280	5280	5280	0
7	20230823	183900	123004600	5280	5280	5280	5280	0
8	20230823	183800	123004600	5280	5280	5280	5280	0
9	20230823	183700	123004600	5280	5280	5280	5280	0
10	20230823	183600	123004600	5280	5280	5280	5280	0
11	20230823	183500	123004600	5280	5280	5280	5280	0
12	20230823	183400	123004600	5280	5280	5280	5280	0
13	20230823	183300	123004600	5280	5280	5280	5280	0
14	20230823	183200	123004600	5280	5280	5280	5280	0
15	20230823	183100	123004600	5280	5280	5280	5280	0
16	20230823	183000	123004600	5280	5280	5280	5280	0
17	20230823	182900	123004600	5280	5280	5280	5280	0
18	20230823	182800	123004600	5280	5280	5280	5280	0
19	20230823	182700	123004600	5280	5280	5280	5280	0
20	20230823	182600	123004600	5280	5280	5280	5280	0
21	20230823	182500	123004600	5280	5280	5280	5280	0
22	20230823	182400	123004600	5280	5280	5280	5280	0
23	20230823	182300	123004600	5280	5280	5280	5280	0
24	20230823	182200	123004600	5280	5280	5280	5280	0
25	20230823	182100	123004600	5280	5280	5280	5280	0
26	20230823	182000	123004600	5280	5280	5280	5280	0
27	20230823	181900	123004600	5280	5280	5280	5280	0
28	20230823	181800	123004600	5280	5280	5280	5280	0
29	20230823	181700	123004600	5280	5280	5280	5280	0
30	20230823	181600	123004600	5280	5280	5280	5280	0
31	20230823	181500	123004600	5280	5280	5280	5280	0
32	20230823	181400	123004600	5280	5280	5280	5280	2463
33	20230823	181300	123004600	5280	5280	5280	5280	0
34	20230823	181200	123004600	5280	5280	5280	5280	0
35	20230823	181100	123004600	5280	5280	5280	5280	0
36	20230823	181000	123004600	5280	5280	5280	5280	0
37	20230823	180900	123004600	5280	5280	5280	5280	0
38	20230823	180800	123004600	5280	5280	5280	5280	0
39	20230823	180700	123004600	5280	5280	5280	5280	0
40	20230823	180600	123004600	5280	5280	5280	5280	0
41	20230823	180500	123004600	5280	5280	5280	5280	0
42	20230823	180400	123004600	5280	5280	5280	5280	0
43	20230823	180300	123004600	5280	5280	5280	5280	0
44	20230823	180200	123004600	5280	5280	5280	5280	0
45	20230823	180100	123004600	5280	5280	5280	5280	0
46	20230823	180000	123004600	5280	5280	5280	5280	0
47	20230823	175900	123004600	5280	5280	5280	5280	0
48	20230823	175800	123004600	5280	5280	5280	5280	0
49	20230823	175700	123004600	5280	5280	5280	5280	0
50	20230823	175600	123004600	5280	5280	5280	5280	0
51	20230823	175500	123004600	5280	5280	5280	5280	0
52	20230823	175400	123004600	5280	5280	5280	5280	0
53	20230823	175300	123004600	5280	5280	5280	5280	0
54	20230823	175200	123004600	5280	5280	5280	5280	0
55	20230823	175100	123004600	5280	5280	5280	5280	0
56	20230823	175000	123004600	5280	5280	5280	5280	0
57	20230823	174900	123004600	5280	5280	5280	5280	0
58	20230823	174800	123004600	5280	5280	5280	5280	0
59	20230823	174700	123004600	5280	5280	5280	5280	0
60	20230823	174600	123004600	5280	5280	5280	5280	0
61	20230823	174500	123004600	5280	5280	5280	5280	0
62	20230823	174400	123004600	5280	5280	5280	5280	2463
63	20230823	174300	123004600	5280	5280	5280	5280	0
64	20230823	174200	123004600	5280	5280	5280	5280	0
65	20230823	174100	123004600	5280	5280	5280	5280	0
66	20230823	174000	123004600	5280	5280	5280	5280	0
67	20230823	173900	123004600	5280	5280	5280	5280	0
68	20230823	173800	123004600	5280	5280	5280	5280	0
69	20230823	173700	123004600	5280	5280	5280	5280	0
70	20230823	173600	123004600	5280	5280	5280	5280	0
71	20230823	173500	123004600	5280	5280	5280	5280	0
72	20230823	173400	123004600	5280	5280	5280	5280	0
73	20230823	173300	123004600	5280	5280	5280	5280	0
74	20230823	173200	123004600	5280	5280	5280	5280	0
75	20230823	173100	123004600	5280	5280	5280	5280	0
76	20230823	173000	123004600	5280	5280	5280	5280	0
77	20230823	172900	123004600	5280	5280	5280	5280	0
78	20230823	172800	123004600	5280	5280	5280	5280	0
79	20230823	172700	123004600	5280	5280	5280	5280	0
80	20230823	172600	123004600	5280	5280	5280	5280	0
81	20230823	172500	123004600	5280	5280	5280	5280	0
82	20230823	172400	123004600	5280	5280	5280	5280	0
83	20230823	172300	123004600	5280	5280	5280	5280	0
84	20230823	172200	123004600	5280	5280	5280	5280	0
85	20230823	172100	123004600	5280	5280	5280	5280	0
86	20230823	172000	123004600	5280	5280	5280	5280	0
87	20230823	171900	123004600	5280	5280	5280	5280	0
88	20230823	171800	123004600	5280	5280	5280	5280	0
89	20230823	171700	123004600	5280	5280	5280	5280	0
90	20230823	171600	123004600	5280	5280	5280	5280	0
91	20230823	171500	123004600	5280	5280	5280	5280	0
92	20230823	171400	123004600	5280	5280	5280	5280	2463
93	20230823	171300	123004600	5280	5280	5280	5280	0
94	20230823	171200	123004600	5280	5280	5280	5280	0
95	20230823	171100	123004600	5280	5280	5280	5280	0
96	20230823	171000	123004600	5280	5280	5280	5280	0
97	20230823	170900	123004600	5280	5280	5280	5280	0
98	20230823	170800	123004600	5280	5280	5280	5280	0
99	20230823	170700	123004600	5280	5280	5280	5280	0
100	20230823	170600	123004600	5280	5280	5280	5280	0
101	20230823	170500	123004600	5280	5280	5280	5280	0
102	20230823	170400	123004600	5280	5280	5280	5280	0
103	20230823	170300	123004600	5280	5280	5280	5280	0
104	20230823	170200	123004600	5280	5280	5280	5280	0
105	20230823	170100	123004600	5280	5280	5280	5280	0
106	20230823	170000	123004600	5280	5280	5280	5280	0
107	20230823	165900	123004600	5280	5280	5280	5280	0
108	20230823	165800	123004600	5280	5280	5280	5280	0
109	20230823	165700	123004600	5280	5280	5280	5280	0
110	20230823	165600	123004600	5280	5280	5280	5280	0
111	20230823	165500	123004600	5280	5280	5280	5280	0
112	20230823	165400	123004600	5280	5280	5280	5280	0
113	20230823	165300	123004600	5280	5280	5280	5280	0
114	20230823	165200	123004600	5280	5280	5280	5280	0
115	20230823	165100	123004600	5280	5280	5280	5280	0
116	20230823	165000	123004600	5280	5280	5280	5280	0
117	20230823	164900	123004600	5280	5280	5280	5280	0
118	20230823	164800	123004600	5280	5280	5280	5280	0
119	20230823	164700	123004600	5280	5280	5280	5280	0
120	20230823	164600	123004600	5280	5280	5280	5280	0
121	20230823	164500	123004600	5280	5280	5280	5280	0
122	20230823	164400	123004600	5280	5280	5280	5280	2463
123	20230823	164300	123004600	5280	5280	5280	5280	0
124	20230823	164200	123004600	5280	5280	5280	5280	0
125	20230823	164100	123004600	5280	5280	5280	5280	0
126	20230823	164000	123004600	5280	5280	5280	5280	0
127	20230823	163900	123004600	5280	5280	5280	5280	0
128	20230823	163800	123004600	5280	5280	5280	5280	0
129	20230823	163700	123004600	5280	5280	5280	5280	0
130	20230823	163600	123004600	5280	5280	5280	5280	0
131	20230823	163500	123004600	5280	5280	5280	5280	0
132	20230823	163400	123004600	5280	5280	5280	5280	0
133	20230823	163300	123004600	5280	5280	5280	5280	0
134	20230823	163200	123004600	5280	5280	5280	5280	0
135	20230823	163100	123004600	5280	5280	5280	5280	0
136	20230823	163000	123004600	5280	5280	5280	5280	0
137	20230823	162900	123004600	5280	5280	5280	5280	0
138	20230823	162800	123004600	5280	5280	5280	5280	0
139	20230823	162700	123004600	5280	5280	5280	5280	0
140	20230823	162600	123004600	5280	5280	5280	5280	0
141	20230823	162500	123004600	5280	5280	5280	5280	0
142	20230823	162400	123004600	5280	5280	5280	5280	0
143	20230823	162300	123004600	5280	5280	5280	5280	0
144	20230823	162200	123004600	5280	5280	5280	5280	0
145	20230823	162100	123004600	5280	5280	5280	5280	0
146	20230823	162000	123004600	5280	5280	5280	5280	0
147	20230823	161900	123004600	5280	5280	5280	5280	0
148	20230823	161800	123004600	5280	5280	5280	5280	0
149	20230823	161700	123004600	5280	5280	5280	5280	0
150	20230823	161600	123004600	5280	5280	5280	5280	0
151	20230823	161500	123004600	5280	5280	5280	5280	0
152	20230823	161400	123004600	5280	5280	5280	5280	2463
153	20230823	161300	123004600	5280	5280	5280	5280	0
154	20230823	161200	123004600	5280	5280	5280	5280	0
155	20230823	161100	123004600	5280	5280	5280	5280	0
156	20230823	161000	123004600	5280	5280	5280	5280	0
157	20230823	160900	123004600	5280	5280	5280	5280	0
158	20230823	160800	123004600	5280	5280	5280	5280	0
159	20230823	160700	123004600	5280	5280	5280	5280	0
160	20230823	160600	123004600	5280	5280	5280	5280	0
161	20230823	160500	123004600	5280	5280	5280	5280	0
162	20230823	160400	123004600	5280	5280	5280	5280	0
163	20230823	160300	123004600	5280	5280	5280	5280	0
164	20230823	160200	123004600	5280	5280	5280	5280	0
165	20230823	160100	123004600	5280	5280	5280	5280	0
166	20230823	160000	123004600	5280	5280	5280	5280	0
167	20230823	155900	123004600	5280	5280	5280	5280	0
168	20230823	155800	123004600	5280	5280	5280	5280	0
169	20230823	155700	123004600	5280	5280	5280	5280	0
170	20230823	155600	123004600	5280	5280	5280	5280	0
171	20230823	155500	123004600	5280	5280	5280	5280	0
172	20230823	155400	123004600	5280	5280	5280	5280	0
173	20230823	155300	123004600	5280	5280	5280	5280	0
174	20230823	155200	123004600	5280	5280	5280	5280	0
175	20230823	155100	123004600	5280	5280	5280	5280	0
176	20230823	155000	123004600	5280	5280	5280	5280	0
177	20230823	154900	123004600	5280	5280	5280	5280	0
178	20230823	154800	123004600	5280	5280	5280	5280	0
179	20230823	154700	123004600	5280	5280	5280	5280	0
180	20230823	154600	123004600	5280	5280	5280	5280	0
181	20230823	154500	123004600	5280	5280	5280	5280	0
182	20230823	154400	123004600	5280	5280	5280	5280	2463
183	20230823	154300	123004600	5280	5280	5280	5280	0
184	20230823	154200	123004600	5280	5280	5280	5280	0
185	20230823	154100	123004600	5280	5280	5280	5280	0
186	20230823	154000	123004600	5280	5280	5280	5280	0
187	20230823	153900	123004600	5280	5280	5280	5280	0
188	20230823	153800	123004600	5280	5280	5280	5280	0
189	20230823	153700	123004600	5280	5280	5280	5280	0
190	20230823	153600	123004600	5280	5280	5280	5280	0
191	20230823	153500	123004600	5280	5280	5280	5280	0
192	20230823	153400	123004600	5280	5280	5280	5280	0
193	20230823	153300	123004600	5280	5280	5280	5280	0
194	20230823	153200	123004600	5280	5280	5280	5280	0
195	20230823	153100	123004600	5280	5280	5280	5280	0
196	20230823	153000	123004600	5280	5280	5280	5280	2463
197	20230823	152900	109999960	5250	5250	5250	5250	0
198	20230823	152800	109999960	5250	5250	5250	5250	0
199	20230823	152700	109999960	5250	5250	5250	5250	0
200	20230823	152600	109999960	5250	5250	5250	5250	0
201	20230823	152500	109999960	5250	5250	5250	5250	0
202	20230823	152400	109999960	5250	5250	5250	5250	0
203	20230823	152300	109999960	5250	5250	5250	5250	0
204	20230823	152200	109999960	5250	5250	5250	5250	0
205	20230823	152100	109999960	5250	5250	5250	5250	0
206	20230823	152000	109999960	5250	5250	5250	5250	0
207	20230823	151900	109999960	5250	5250	5250	5250	0
208	20230823	151800	109999960	5250	5250	5250	5250	0
209	20230823	151700	109999960	5250	5250	5250	5250	0
210	20230823	151600	109999960	5250	5250	5250	5250	6
211	20230823	151500	109968460	5250	5250	5250	5250	0
212	20230823	151400	109968460	5250	5250	5250	5250	4
213	20230823	151300	109947460	5210	5210	5210	5210	0
214	20230823	151200	109947460	5210	5210	5210	5210	0
215	20230823	151100	109947460	5210	5210	5210	5210	0
216	20230823	151000	109947460	5210	5210	5210	5210	0
217	20230823	150900	109947460	5210	5220	5220	5210	500
218	20230823	150800	107340820	5240	5240	5240	5240	100
219	20230823	150700	106816820	5240	5240	5240	5230	55
220	20230823	150600	106528650	5220	5230	5240	5220	201
221	20230823	150500	105478400	5250	5250	5250	5240	60
222	20230823	150400	105163470	5250	5250	5250	5250	0
223	20230823	150300	105163470	5250	5250	5250	5230	4
224	20230823	150200	105142490	5250	5250	5250	5250	3
225	20230823	150100	105126740	5250	5250	5250	5250	1
226	20230823	150000	105121490	5230	5230	5230	5230	3
227	20230823	145900	105105800	5240	5240	5240	5240	0
228	20230823	145800	105105800	5240	5240	5240	5240	0
229	20230823	145700	105105800	5240	5240	5240	5240	3
230	20230823	145600	105090080	5230	5230	5230	5230	0
231	20230823	145500	105090080	5230	5230	5230	5230	0
232	20230823	145400	105090080	5230	5230	5230	5230	1
233	20230823	145300	105084850	5230	5230	5230	5230	13
234	20230823	145200	105016860	5220	5220	5220	5220	0
235	20230823	145100	105016860	5220	5230	5230	5220	400
236	20230823	145000	102928610	5230	5230	5230	5230	0
237	20230823	144900	102928610	5230	5230	5230	5230	0
238	20230823	144800	102928610	5230	5230	5230	5230	0
239	20230823	144700	102928610	5230	5230	5230	5230	0
240	20230823	144600	102928610	5230	5230	5230	5230	0
241	20230823	144500	102928610	5230	5230	5230	5230	0
242	20230823	144400	102928610	5230	5230	5230	5230	120
243	20230823	144300	102301010	5270	5270	5270	5270	0
244	20230823	144200	102301010	5270	5270	5270	5270	0
245	20230823	144100	102301010	5270	5270	5270	5270	0
246	20230823	144000	102301010	5270	5270	5270	5270	0
247	20230823	143900	102301010	5270	5270	5270	5270	0
248	20230823	143800	102301010	5270	5270	5270	5270	0
249	20230823	143700	102301010	5270	5270	5270	5270	0
250	20230823	143600	102301010	5270	5270	5270	5270	0
251	20230823	143500	102301010	5270	5270	5270	5270	0
252	20230823	143400	102301010	5270	5270	5270	5270	0
253	20230823	143300	102301010	5270	5250	5270	5230	1085
254	20230823	143200	96619430	5260	5260	5260	5260	0
255	20230823	143100	96619430	5260	5260	5260	5260	11
256	20230823	143000	96561570	5270	5270	5270	5270	0
257	20230823	142900	96561570	5270	5270	5270	5270	0
258	20230823	142800	96561570	5270	5270	5270	5270	0
259	20230823	142700	96561570	5270	5270	5270	5270	0
260	20230823	142600	96561570	5270	5270	5270	5270	0
261	20230823	142500	96561570	5270	5270	5270	5270	0
262	20230823	142400	96561570	5270	5270	5270	5270	0
263	20230823	142300	96561570	5270	5270	5270	5270	0
264	20230823	142200	96561570	5270	5270	5270	5270	0
265	20230823	142100	96561570	5270	5270	5270	5270	0
266	20230823	142000	96561570	5270	5270	5270	5270	0
267	20230823	141900	96561570	5270	5270	5270	5270	0
268	20230823	141800	96561570	5270	5270	5270	5270	0
269	20230823	141700	96561570	5270	5270	5270	5270	0
270	20230823	141600	96561570	5270	5270	5270	5270	0
271	20230823	141500	96561570	5270	5270	5270	5270	0
272	20230823	141400	96561570	5270	5270	5270	5270	0
273	20230823	141300	96561570	5270	5270	5270	5270	0
274	20230823	141200	96561570	5270	5270	5270	5270	0
275	20230823	141100	96561570	5270	5270	5270	5270	0
276	20230823	141000	96561570	5270	5250	5270	5250	260
277	20230823	140900	95196380	5240	5240	5240	5240	0
278	20230823	140800	95196380	5240	5240	5240	5240	0
279	20230823	140700	95196380	5240	5240	5240	5240	0
280	20230823	140600	95196380	5240	5240	5240	5240	0
281	20230823	140500	95196380	5240	5240	5240	5240	0
282	20230823	140400	95196380	5240	5240	5240	5240	0
283	20230823	140300	95196380	5240	5240	5240	5240	0
284	20230823	140200	95196380	5240	5240	5240	5240	0
285	20230823	140100	95196380	5240	5240	5240	5240	0
286	20230823	140000	95196380	5240	5240	5240	5240	0
287	20230823	135900	95196380	5240	5240	5240	5240	0
288	20230823	135800	95196380	5240	5240	5240	5240	495
289	20230823	135700	92602580	5240	5240	5240	5240	201
290	20230823	135600	91549340	5240	5240	5240	5240	105
291	20230823	135500	90999140	5240	5240	5240	5240	0
292	20230823	135400	90999140	5240	5240	5240	5240	46
293	20230823	135300	90758100	5240	5240	5240	5240	0
294	20230823	135200	90758100	5240	5240	5240	5240	0
295	20230823	135100	90758100	5240	5240	5240	5240	0
296	20230823	135000	90758100	5240	5240	5240	5240	0
297	20230823	134900	90758100	5240	5240	5240	5240	400
298	20230823	134800	88662100	5240	5240	5240	5240	0
299	20230823	134700	88662100	5240	5240	5240	5240	0
300	20230823	134600	88662100	5240	5240	5240	5240	150
301	20230823	134500	87876100	5250	5250	5250	5250	0
302	20230823	134400	87876100	5250	5250	5250	5250	1
303	20230823	134300	87870850	5240	5240	5240	5240	0
304	20230823	134200	87870850	5240	5240	5240	5240	0
305	20230823	134100	87870850	5240	5240	5240	5240	0
306	20230823	134000	87870850	5240	5240	5240	5240	0
307	20230823	133900	87870850	5240	5240	5240	5240	0
308	20230823	133800	87870850	5240	5240	5240	5240	0
309	20230823	133700	87870850	5240	5240	5240	5240	0
310	20230823	133600	87870850	5240	5240	5240	5240	2
311	20230823	133500	87860370	5250	5250	5250	5250	0
312	20230823	133400	87860370	5250	5250	5250	5250	1
313	20230823	133300	87855120	5240	5240	5240	5240	0
314	20230823	133200	87855120	5240	5240	5240	5240	0
315	20230823	133100	87855120	5240	5240	5240	5240	0
316	20230823	133000	87855120	5240	5240	5240	5240	5
317	20230823	132900	87828920	5240	5250	5250	5240	77
318	20230823	132800	87425420	5250	5250	5250	5250	0
319	20230823	132700	87425420	5250	5250	5250	5250	0
320	20230823	132600	87425420	5250	5250	5250	5250	0
321	20230823	132500	87425420	5250	5250	5250	5250	0
322	20230823	132400	87425420	5250	5250	5250	5250	0
323	20230823	132300	87425420	5250	5250	5250	5250	0
324	20230823	132200	87425420	5250	5250	5250	5250	0
325	20230823	132100	87425420	5250	5250	5250	5250	0
326	20230823	132000	87425420	5250	5250	5250	5250	0
327	20230823	131900	87425420	5250	5250	5250	5250	0
328	20230823	131800	87425420	5250	5250	5250	5250	0
329	20230823	131700	87425420	5250	5250	5250	5250	0
330	20230823	131600	87425420	5250	5250	5250	5250	0
331	20230823	131500	87425420	5250	5250	5250	5250	190
332	20230823	131400	86427920	5240	5240	5240	5240	0
333	20230823	131300	86427920	5240	5240	5240	5240	0
334	20230823	131200	86427920	5240	5240	5240	5240	0
335	20230823	131100	86427920	5240	5240	5240	5240	0
336	20230823	131000	86427920	5240	5240	5240	5240	76
337	20230823	130900	86029680	5240	5240	5240	5240	0
338	20230823	130800	86029680	5240	5240	5240	5240	160
339	20230823	130700	85191280	5250	5250	5250	5250	0
340	20230823	130600	85191280	5250	5250	5250	5250	47
341	20230823	130500	84944530	5260	5260	5260	5260	0
342	20230823	130400	84944530	5260	5260	5260	5260	0
343	20230823	130300	84944530	5260	5260	5260	5260	0
344	20230823	130200	84944530	5260	5260	5260	5260	0
345	20230823	130100	84944530	5260	5260	5260	5260	0
346	20230823	130000	84944530	5260	5260	5260	5260	0
347	20230823	125900	84944530	5260	5260	5260	5260	0
348	20230823	125800	84944530	5260	5260	5260	5260	0
349	20230823	125700	84944530	5260	5260	5260	5260	0
350	20230823	125600	84944530	5260	5260	5260	5260	0
351	20230823	125500	84944530	5260	5260	5260	5260	0
352	20230823	125400	84944530	5260	5260	5260	5260	0
353	20230823	125300	84944530	5260	5260	5260	5260	0
354	20230823	125200	84944530	5260	5260	5260	5260	144
355	20230823	125100	84187090	5260	5260	5260	5260	0
356	20230823	125000	84187090	5260	5260	5260	5260	0
357	20230823	124900	84187090	5260	5260	5260	5260	0
358	20230823	124800	84187090	5260	5260	5260	5260	0
359	20230823	124700	84187090	5260	5260	5260	5260	0
360	20230823	124600	84187090	5260	5260	5260	5260	0
361	20230823	124500	84187090	5260	5260	5260	5260	0
362	20230823	124400	84187090	5260	5260	5260	5260	1
363	20230823	124300	84181830	5260	5260	5260	5260	0
364	20230823	124200	84181830	5260	5260	5260	5260	0
365	20230823	124100	84181830	5260	5260	5260	5260	0
366	20230823	124000	84181830	5260	5260	5260	5260	0
367	20230823	123900	84181830	5260	5260	5260	5260	127
368	20230823	123800	83513810	5260	5260	5260	5260	0
369	20230823	123700	83513810	5260	5260	5260	5260	10
370	20230823	123600	83461210	5270	5270	5270	5270	0
371	20230823	123500	83461210	5270	5270	5270	5270	0
372	20230823	123400	83461210	5270	5270	5270	5270	0
373	20230823	123300	83461210	5270	5270	5270	5270	0
374	20230823	123200	83461210	5270	5260	5270	5260	2
375	20230823	123100	83450680	5260	5260	5260	5260	0
376	20230823	123000	83450680	5260	5260	5260	5260	0
377	20230823	122900	83450680	5260	5260	5260	5260	526
378	20230823	122800	80683920	5260	5260	5260	5260	0
379	20230823	122700	80683920	5260	5260	5260	5260	0
380	20230823	122600	80683920	5260	5260	5260	5260	0
381	20230823	122500	80683920	5260	5260	5260	5260	0
382	20230823	122400	80683920	5260	5260	5260	5260	0
383	20230823	122300	80683920	5260	5260	5260	5260	0
384	20230823	122200	80683920	5260	5260	5260	5260	0
385	20230823	122100	80683920	5260	5260	5260	5260	0
386	20230823	122000	80683920	5260	5260	5260	5260	0
387	20230823	121900	80683920	5260	5260	5260	5260	0
388	20230823	121800	80683920	5260	5260	5260	5260	0
389	20230823	121700	80683920	5260	5260	5260	5260	845
390	20230823	121600	76239220	5270	5270	5270	5270	0
391	20230823	121500	76239220	5270	5270	5270	5270	0
392	20230823	121400	76239220	5270	5270	5270	5270	0
393	20230823	121300	76239220	5270	5270	5270	5270	0
394	20230823	121200	76239220	5270	5270	5270	5270	0
395	20230823	121100	76239220	5270	5270	5270	5270	0
396	20230823	121000	76239220	5270	5270	5270	5270	0
397	20230823	120900	76239220	5270	5270	5270	5270	0
398	20230823	120800	76239220	5270	5270	5270	5270	0
399	20230823	120700	76239220	5270	5270	5270	5270	0
400	20230823	120600	76239220	5270	5270	5270	5270	0
401	20230823	120500	76239220	5270	5270	5270	5270	0
402	20230823	120400	76239220	5270	5270	5270	5270	0
403	20230823	120300	76239220	5270	5270	5270	5270	0
404	20230823	120200	76239220	5270	5270	5270	5270	41
405	20230823	120100	76023150	5260	5260	5260	5260	0
406	20230823	120000	76023150	5260	5260	5260	5260	0
407	20230823	115900	76023150	5260	5260	5260	5260	0
408	20230823	115800	76023150	5260	5270	5270	5260	287
409	20230823	115700	74513520	5260	5260	5260	5260	0
410	20230823	115600	74513520	5260	5260	5260	5260	0
411	20230823	115500	74513520	5260	5260	5260	5260	216
412	20230823	115400	73377360	5260	5260	5260	5260	0
413	20230823	115300	73377360	5260	5260	5260	5260	215
414	20230823	115200	72246460	5270	5270	5270	5270	0
415	20230823	115100	72246460	5270	5270	5270	5270	0
416	20230823	115000	72246460	5270	5270	5270	5270	0
417	20230823	114900	72246460	5270	5270	5270	5270	0
418	20230823	114800	72246460	5270	5270	5270	5270	0
419	20230823	114700	72246460	5270	5270	5270	5270	0
420	20230823	114600	72246460	5270	5270	5270	5270	0
421	20230823	114500	72246460	5270	5270	5270	5270	1
422	20230823	114400	72241190	5270	5270	5270	5270	0
423	20230823	114300	72241190	5270	5270	5270	5270	0
424	20230823	114200	72241190	5270	5270	5270	5270	0
425	20230823	114100	72241190	5270	5270	5270	5270	0
426	20230823	114000	72241190	5270	5270	5270	5270	1
427	20230823	113900	72235920	5260	5260	5260	5260	0
428	20230823	113800	72235920	5260	5260	5260	5260	819
429	20230823	113700	67927980	5260	5260	5260	5260	0
430	20230823	113600	67927980	5260	5260	5260	5260	0
431	20230823	113500	67927980	5260	5260	5260	5260	0
432	20230823	113400	67927980	5260	5260	5260	5260	0
433	20230823	113300	67927980	5260	5260	5260	5260	0
434	20230823	113200	67927980	5260	5260	5260	5260	0
435	20230823	113100	67927980	5260	5260	5260	5260	0
436	20230823	113000	67927980	5260	5260	5260	5260	0
437	20230823	112900	67927980	5260	5260	5260	5260	9
438	20230823	112800	67880640	5260	5260	5260	5260	1
439	20230823	112700	67875380	5260	5260	5260	5260	10
440	20230823	112600	67822780	5240	5240	5240	5240	75
441	20230823	112500	67429780	5250	5250	5250	5250	12
442	20230823	112400	67366780	5260	5260	5260	5260	0
443	20230823	112300	67366780	5260	5260	5260	5260	13
444	20230823	112200	67298400	5260	5260	5260	5260	0
445	20230823	112100	67298400	5260	5260	5260	5260	0
446	20230823	112000	67298400	5260	5260	5260	5260	0
447	20230823	111900	67298400	5260	5260	5260	5260	0
448	20230823	111800	67298400	5260	5260	5260	5260	0
449	20230823	111700	67298400	5260	5260	5260	5260	0
450	20230823	111600	67298400	5260	5260	5260	5260	0
451	20230823	111500	67298400	5260	5260	5260	5260	0
452	20230823	111400	67298400	5260	5260	5260	5260	0
453	20230823	111300	67298400	5260	5260	5260	5260	0
454	20230823	111200	67298400	5260	5270	5270	5260	232
455	20230823	111100	66078060	5270	5270	5270	5270	0
456	20230823	111000	66078060	5270	5270	5270	5270	8
457	20230823	110900	66035900	5290	5290	5290	5290	0
458	20230823	110800	66035900	5290	5290	5290	5290	0
459	20230823	110700	66035900	5290	5290	5290	5290	0
460	20230823	110600	66035900	5290	5290	5290	5290	0
461	20230823	110500	66035900	5290	5290	5290	5290	0
462	20230823	110400	66035900	5290	5290	5290	5290	0
463	20230823	110300	66035900	5290	5290	5290	5290	0
464	20230823	110200	66035900	5290	5290	5290	5290	0
465	20230823	110100	66035900	5290	5290	5290	5290	0
466	20230823	110000	66035900	5290	5290	5290	5290	0
467	20230823	105900	66035900	5290	5290	5290	5290	0
468	20230823	105800	66035900	5290	5290	5290	5290	0
469	20230823	105700	66035900	5290	5290	5290	5290	0
470	20230823	105600	66035900	5290	5290	5290	5290	1
471	20230823	105500	66030610	5250	5250	5250	5250	0
472	20230823	105400	66030610	5250	5250	5250	5250	0
473	20230823	105300	66030610	5250	5250	5250	5250	0
474	20230823	105200	66030610	5250	5250	5250	5250	0
475	20230823	105100	66030610	5250	5250	5250	5250	0
476	20230823	105000	66030610	5250	5250	5250	5250	0
477	20230823	104900	66030610	5250	5260	5260	5250	1000
478	20230823	104800	60777660	5290	5290	5290	5290	0
479	20230823	104700	60777660	5290	5290	5290	5290	0
480	20230823	104600	60777660	5290	5290	5290	5290	100
481	20230823	104500	60248660	5290	5290	5290	5290	0
482	20230823	104400	60248660	5290	5290	5290	5290	0
483	20230823	104300	60248660	5290	5290	5290	5290	0
484	20230823	104200	60248660	5290	5290	5290	5290	0
485	20230823	104100	60248660	5290	5290	5290	5290	0
486	20230823	104000	60248660	5290	5290	5290	5290	0
487	20230823	103900	60248660	5290	5290	5290	5290	0
488	20230823	103800	60248660	5290	5290	5290	5290	0
489	20230823	103700	60248660	5290	5290	5290	5290	0
490	20230823	103600	60248660	5290	5290	5290	5290	0
491	20230823	103500	60248660	5290	5290	5290	5290	0
492	20230823	103400	60248660	5290	5290	5290	5290	0
493	20230823	103300	60248660	5290	5290	5290	5290	0
494	20230823	103200	60248660	5290	5290	5290	5290	0
495	20230823	103100	60248660	5290	5290	5290	5290	0
496	20230823	103000	60248660	5290	5290	5290	5290	1
497	20230823	102900	60243370	5260	5260	5260	5260	0
498	20230823	102800	60243370	5260	5260	5260	5260	0
499	20230823	102700	60243370	5260	5260	5260	5260	0
500	20230823	102600	60243370	5260	5260	5260	5260	500
501	20230823	102500	57613370	5270	5270	5270	5270	0
502	20230823	102400	57613370	5270	5270	5270	5270	0
503	20230823	102300	57613370	5270	5270	5270	5270	220
504	20230823	102200	56453970	5290	5290	5290	5290	1
505	20230823	102100	56448680	5280	5280	5280	5280	1
506	20230823	102000	56443400	5290	5290	5290	5290	0
507	20230823	101900	56443400	5290	5290	5290	5290	0
508	20230823	101800	56443400	5290	5290	5290	5290	1
509	20230823	101700	56438110	5290	5290	5290	5290	0
510	20230823	101600	56438110	5290	5290	5290	5290	0
511	20230823	101500	56438110	5290	5290	5290	5290	3
512	20230823	101400	56422240	5290	5290	5290	5290	3
513	20230823	101300	56406370	5290	5290	5290	5290	706
514	20230823	101200	52671630	5290	5290	5290	5290	5
515	20230823	101100	52645180	5280	5280	5280	5280	0
516	20230823	101000	52645180	5280	5280	5280	5280	0
517	20230823	100900	52645180	5280	5280	5280	5280	0
518	20230823	100800	52645180	5280	5280	5280	5280	0
519	20230823	100700	52645180	5280	5280	5280	5280	0
520	20230823	100600	52645180	5280	5280	5280	5280	0
521	20230823	100500	52645180	5280	5280	5280	5280	0
522	20230823	100400	52645180	5280	5280	5280	5280	0
523	20230823	100300	52645180	5280	5290	5290	5280	118
524	20230823	100200	52022130	5290	5290	5290	5290	0
525	20230823	100100	52022130	5290	5280	5290	5280	233
526	20230823	100000	50791790	5280	5280	5280	5280	0
527	20230823	095900	50791790	5280	5280	5280	5280	0
528	20230823	095800	50791790	5280	5280	5280	5280	0
529	20230823	095700	50791790	5280	5280	5280	5280	10
530	20230823	095600	50738990	5280	5280	5280	5280	0
531	20230823	095500	50738990	5280	5280	5280	5280	0
532	20230823	095400	50738990	5280	5280	5280	5280	0
533	20230823	095300	50738990	5280	5280	5280	5280	0
534	20230823	095200	50738990	5280	5280	5280	5280	0
535	20230823	095100	50738990	5280	5280	5280	5280	0
536	20230823	095000	50738990	5280	5280	5280	5280	10
537	20230823	094900	50686190	5280	5280	5280	5280	0
538	20230823	094800	50686190	5280	5280	5280	5280	0
539	20230823	094700	50686190	5280	5280	5280	5280	0
540	20230823	094600	50686190	5280	5280	5280	5280	0
541	20230823	094500	50686190	5280	5280	5280	5280	0
542	20230823	094400	50686190	5280	5280	5280	5280	0
543	20230823	094300	50686190	5280	5280	5280	5280	0
544	20230823	094200	50686190	5280	5280	5280	5280	0
545	20230823	094100	50686190	5280	5280	5280	5280	0
546	20230823	094000	50686190	5280	5280	5280	5280	10
547	20230823	093900	50633390	5280	5280	5280	5280	1
548	20230823	093800	50628110	5270	5270	5270	5270	0
549	20230823	093700	50628110	5270	5270	5270	5270	300
550	20230823	093600	49047110	5280	5280	5280	5280	0
551	20230823	093500	49047110	5280	5280	5280	5280	0
552	20230823	093400	49047110	5280	5280	5280	5280	0
553	20230823	093300	49047110	5280	5280	5280	5280	0
554	20230823	093200	49047110	5280	5280	5280	5280	0
555	20230823	093100	49047110	5280	5280	5280	5280	9
556	20230823	093000	48999590	5270	5270	5270	5270	109
557	20230823	092900	48425160	5270	5270	5270	5270	0
558	20230823	092800	48425160	5270	5270	5270	5270	1
559	20230823	092700	48419890	5270	5270	5270	5270	0
560	20230823	092600	48419890	5270	5270	5270	5270	39
561	20230823	092500	48214360	5290	5290	5290	5290	0
562	20230823	092400	48214360	5290	5290	5290	5290	0
563	20230823	092300	48214360	5290	5290	5290	5290	0
564	20230823	092200	48214360	5290	5290	5290	5290	1
565	20230823	092100	48209070	5290	5290	5290	5290	0
566	20230823	092000	48209070	5290	5290	5290	5290	0
567	20230823	091900	48209070	5290	5290	5290	5290	0
568	20230823	091800	48209070	5290	5290	5290	5290	0
569	20230823	091700	48209070	5290	5290	5290	5290	0
570	20230823	091600	48209070	5290	5290	5290	5290	0
571	20230823	091500	48209070	5290	5290	5290	5290	0
572	20230823	091400	48209070	5290	5290	5290	5290	0
573	20230823	091300	48209070	5290	5290	5290	5290	0
574	20230823	091200	48209070	5290	5290	5290	5290	0
575	20230823	091100	48209070	5290	5290	5290	5290	1
576	20230823	091000	48203780	5280	5280	5290	5280	6
577	20230823	090900	48172090	5280	5280	5280	5280	0
578	20230823	090800	48172090	5280	5230	5280	5230	4555
579	20230823	090700	24303690	5200	5200	5200	5200	4
580	20230823	090600	24282890	5220	5220	5220	5220	2
581	20230823	090500	24272450	5200	5200	5200	5200	64
582	20230823	090400	23939650	5220	5210	5220	5210	374
583	20230823	090300	21989920	5190	5220	5220	5190	2519
584	20230823	090200	8877530	5220	5220	5220	5220	1
585	20230823	090100	8872310	5210	5230	5230	5210	606
586	20230823	090000	5712520	5240	5220	5250	5220	1094