KissMeData/139050/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	195900	205409930	5380	5380	5380	5380	295
3	20230822	195800	205409930	5380	5380	5380	5380	0
4	20230822	195700	205409930	5380	5380	5380	5380	0
5	20230822	195600	205409930	5380	5380	5380	5380	0
6	20230822	195500	205409930	5380	5380	5380	5380	0
7	20230822	195400	205409930	5380	5380	5380	5380	0
8	20230822	195300	205409930	5380	5380	5380	5380	0
9	20230822	195200	205409930	5380	5380	5380	5380	0
10	20230822	195100	205409930	5380	5380	5380	5380	0
11	20230822	195000	205409930	5380	5380	5380	5380	0
12	20230822	194900	205409930	5380	5380	5380	5380	0
13	20230822	194800	205409930	5380	5380	5380	5380	0
14	20230822	194700	205409930	5380	5380	5380	5380	0
15	20230822	194600	205409930	5380	5380	5380	5380	0
16	20230822	194500	205409930	5380	5380	5380	5380	0
17	20230822	194400	205409930	5380	5380	5380	5380	0
18	20230822	194300	205409930	5380	5380	5380	5380	0
19	20230822	194200	205409930	5380	5380	5380	5380	0
20	20230822	194100	205409930	5380	5380	5380	5380	0
21	20230822	194000	205409930	5380	5380	5380	5380	0
22	20230822	193900	205409930	5380	5380	5380	5380	0
23	20230822	193800	205409930	5380	5380	5380	5380	0
24	20230822	193700	205409930	5380	5380	5380	5380	0
25	20230822	193600	205409930	5380	5380	5380	5380	0
26	20230822	193500	205409930	5380	5380	5380	5380	0
27	20230822	193400	205409930	5380	5380	5380	5380	0
28	20230822	193300	205409930	5380	5380	5380	5380	0
29	20230822	193200	205409930	5380	5380	5380	5380	0
30	20230822	193100	205409930	5380	5380	5380	5380	0
31	20230822	193000	205409930	5380	5380	5380	5380	0
32	20230822	192900	205409930	5380	5380	5380	5380	295
33	20230822	192800	205409930	5380	5380	5380	5380	0
34	20230822	192700	205409930	5380	5380	5380	5380	0
35	20230822	192600	205409930	5380	5380	5380	5380	0
36	20230822	192500	205409930	5380	5380	5380	5380	0
37	20230822	192400	205409930	5380	5380	5380	5380	0
38	20230822	192300	205409930	5380	5380	5380	5380	0
39	20230822	192200	205409930	5380	5380	5380	5380	0
40	20230822	192100	205409930	5380	5380	5380	5380	0
41	20230822	192000	205409930	5380	5380	5380	5380	0
42	20230822	191900	205409930	5380	5380	5380	5380	0
43	20230822	191800	205409930	5380	5380	5380	5380	0
44	20230822	191700	205409930	5380	5380	5380	5380	0
45	20230822	191600	205409930	5380	5380	5380	5380	0
46	20230822	191500	205409930	5380	5380	5380	5380	0
47	20230822	191400	205409930	5380	5380	5380	5380	0
48	20230822	191300	205409930	5380	5380	5380	5380	0
49	20230822	191200	205409930	5380	5380	5380	5380	0
50	20230822	191100	205409930	5380	5380	5380	5380	0
51	20230822	191000	205409930	5380	5380	5380	5380	0
52	20230822	190900	205409930	5380	5380	5380	5380	0
53	20230822	190800	205409930	5380	5380	5380	5380	0
54	20230822	190700	205409930	5380	5380	5380	5380	0
55	20230822	190600	205409930	5380	5380	5380	5380	0
56	20230822	190500	205409930	5380	5380	5380	5380	0
57	20230822	190400	205409930	5380	5380	5380	5380	0
58	20230822	190300	205409930	5380	5380	5380	5380	0
59	20230822	190200	205409930	5380	5380	5380	5380	0
60	20230822	190100	205409930	5380	5380	5380	5380	0
61	20230822	190000	205409930	5380	5380	5380	5380	0
62	20230822	185900	205409930	5380	5380	5380	5380	295
63	20230822	185800	205409930	5380	5380	5380	5380	0
64	20230822	185700	205409930	5380	5380	5380	5380	0
65	20230822	185600	205409930	5380	5380	5380	5380	0
66	20230822	185500	205409930	5380	5380	5380	5380	0
67	20230822	185400	205409930	5380	5380	5380	5380	0
68	20230822	185300	205409930	5380	5380	5380	5380	0
69	20230822	185200	205409930	5380	5380	5380	5380	0
70	20230822	185100	205409930	5380	5380	5380	5380	0
71	20230822	185000	205409930	5380	5380	5380	5380	0
72	20230822	184900	205409930	5380	5380	5380	5380	0
73	20230822	184800	205409930	5380	5380	5380	5380	0
74	20230822	184700	205409930	5380	5380	5380	5380	0
75	20230822	184600	205409930	5380	5380	5380	5380	0
76	20230822	184500	205409930	5380	5380	5380	5380	0
77	20230822	184400	205409930	5380	5380	5380	5380	0
78	20230822	184300	205409930	5380	5380	5380	5380	0
79	20230822	184200	205409930	5380	5380	5380	5380	0
80	20230822	184100	205409930	5380	5380	5380	5380	0
81	20230822	184000	205409930	5380	5380	5380	5380	0
82	20230822	183900	205409930	5380	5380	5380	5380	0
83	20230822	183800	205409930	5380	5380	5380	5380	0
84	20230822	183700	205409930	5380	5380	5380	5380	0
85	20230822	183600	205409930	5380	5380	5380	5380	0
86	20230822	183500	205409930	5380	5380	5380	5380	0
87	20230822	183400	205409930	5380	5380	5380	5380	0
88	20230822	183300	205409930	5380	5380	5380	5380	0
89	20230822	183200	205409930	5380	5380	5380	5380	0
90	20230822	183100	205409930	5380	5380	5380	5380	0
91	20230822	183000	205409930	5380	5380	5380	5380	0
92	20230822	182900	205409930	5380	5380	5380	5380	295
93	20230822	182800	205409930	5380	5380	5380	5380	0
94	20230822	182700	205409930	5380	5380	5380	5380	0
95	20230822	182600	205409930	5380	5380	5380	5380	0
96	20230822	182500	205409930	5380	5380	5380	5380	0
97	20230822	182400	205409930	5380	5380	5380	5380	0
98	20230822	182300	205409930	5380	5380	5380	5380	0
99	20230822	182200	205409930	5380	5380	5380	5380	0
100	20230822	182100	205409930	5380	5380	5380	5380	0
101	20230822	182000	205409930	5380	5380	5380	5380	0
102	20230822	181900	205409930	5380	5380	5380	5380	0
103	20230822	181800	205409930	5380	5380	5380	5380	0
104	20230822	181700	205409930	5380	5380	5380	5380	0
105	20230822	181600	205409930	5380	5380	5380	5380	0
106	20230822	181500	205409930	5380	5380	5380	5380	0
107	20230822	181400	205409930	5380	5380	5380	5380	0
108	20230822	181300	205409930	5380	5380	5380	5380	0
109	20230822	181200	205409930	5380	5380	5380	5380	0
110	20230822	181100	205409930	5380	5380	5380	5380	0
111	20230822	181000	205409930	5380	5380	5380	5380	0
112	20230822	180900	205409930	5380	5380	5380	5380	0
113	20230822	180800	205409930	5380	5380	5380	5380	0
114	20230822	180700	205409930	5380	5380	5380	5380	0
115	20230822	180600	205409930	5380	5380	5380	5380	0
116	20230822	180500	205409930	5380	5380	5380	5380	0
117	20230822	180400	205409930	5380	5380	5380	5380	0
118	20230822	180300	205409930	5380	5380	5380	5380	0
119	20230822	180200	205409930	5380	5380	5380	5380	0
120	20230822	180100	205409930	5380	5380	5380	5380	0
121	20230822	180000	205409930	5380	5380	5380	5380	0
122	20230822	175900	205409930	5380	5380	5380	5380	295
123	20230822	175800	205409930	5380	5380	5380	5380	0
124	20230822	175700	205409930	5380	5380	5380	5380	0
125	20230822	175600	205409930	5380	5380	5380	5380	0
126	20230822	175500	205409930	5380	5380	5380	5380	0
127	20230822	175400	205409930	5380	5380	5380	5380	0
128	20230822	175300	205409930	5380	5380	5380	5380	0
129	20230822	175200	205409930	5380	5380	5380	5380	0
130	20230822	175100	205409930	5380	5380	5380	5380	0
131	20230822	175000	205409930	5380	5380	5380	5380	0
132	20230822	174900	205409930	5380	5380	5380	5380	0
133	20230822	174800	205409930	5380	5380	5380	5380	0
134	20230822	174700	205409930	5380	5380	5380	5380	0
135	20230822	174600	205409930	5380	5380	5380	5380	0
136	20230822	174500	205409930	5380	5380	5380	5380	0
137	20230822	174400	205409930	5380	5380	5380	5380	0
138	20230822	174300	205409930	5380	5380	5380	5380	0
139	20230822	174200	205409930	5380	5380	5380	5380	0
140	20230822	174100	205409930	5380	5380	5380	5380	0
141	20230822	174000	205409930	5380	5380	5380	5380	0
142	20230822	173900	205409930	5380	5380	5380	5380	0
143	20230822	173800	205409930	5380	5380	5380	5380	0
144	20230822	173700	205409930	5380	5380	5380	5380	0
145	20230822	173600	205409930	5380	5380	5380	5380	0
146	20230822	173500	205409930	5380	5380	5380	5380	0
147	20230822	173400	205409930	5380	5380	5380	5380	0
148	20230822	173300	205409930	5380	5380	5380	5380	0
149	20230822	173200	205409930	5380	5380	5380	5380	0
150	20230822	173100	205409930	5380	5380	5380	5380	0
151	20230822	173000	205409930	5380	5380	5380	5380	0
152	20230822	172900	205409930	5380	5380	5380	5380	295
153	20230822	172800	205409930	5380	5380	5380	5380	0
154	20230822	172700	205409930	5380	5380	5380	5380	0
155	20230822	172600	205409930	5380	5380	5380	5380	0
156	20230822	172500	205409930	5380	5380	5380	5380	0
157	20230822	172400	205409930	5380	5380	5380	5380	0
158	20230822	172300	205409930	5380	5380	5380	5380	0
159	20230822	172200	205409930	5380	5380	5380	5380	0
160	20230822	172100	205409930	5380	5380	5380	5380	0
161	20230822	172000	205409930	5380	5380	5380	5380	0
162	20230822	171900	205409930	5380	5380	5380	5380	0
163	20230822	171800	205409930	5380	5380	5380	5380	0
164	20230822	171700	205409930	5380	5380	5380	5380	0
165	20230822	171600	205409930	5380	5380	5380	5380	0
166	20230822	171500	205409930	5380	5380	5380	5380	0
167	20230822	171400	205409930	5380	5380	5380	5380	0
168	20230822	171300	205409930	5380	5380	5380	5380	0
169	20230822	171200	205409930	5380	5380	5380	5380	0
170	20230822	171100	205409930	5380	5380	5380	5380	0
171	20230822	171000	205409930	5380	5380	5380	5380	0
172	20230822	170900	205409930	5380	5380	5380	5380	0
173	20230822	170800	205409930	5380	5380	5380	5380	0
174	20230822	170700	205409930	5380	5380	5380	5380	0
175	20230822	170600	205409930	5380	5380	5380	5380	0
176	20230822	170500	205409930	5380	5380	5380	5380	0
177	20230822	170400	205409930	5380	5380	5380	5380	0
178	20230822	170300	205409930	5380	5380	5380	5380	0
179	20230822	170200	205409930	5380	5380	5380	5380	0
180	20230822	170100	205409930	5380	5380	5380	5380	0
181	20230822	170000	205409930	5380	5380	5380	5380	0
182	20230822	165900	205409930	5380	5380	5380	5380	295
183	20230822	165800	205409930	5380	5380	5380	5380	0
184	20230822	165700	205409930	5380	5380	5380	5380	0
185	20230822	165600	205409930	5380	5380	5380	5380	0
186	20230822	165500	205409930	5380	5380	5380	5380	0
187	20230822	165400	205409930	5380	5380	5380	5380	0
188	20230822	165300	205409930	5380	5380	5380	5380	0
189	20230822	165200	205409930	5380	5380	5380	5380	0
190	20230822	165100	205409930	5380	5380	5380	5380	0
191	20230822	165000	205409930	5380	5380	5380	5380	0
192	20230822	164900	205409930	5380	5380	5380	5380	0
193	20230822	164800	205409930	5380	5380	5380	5380	0
194	20230822	164700	205409930	5380	5380	5380	5380	0
195	20230822	164600	205409930	5380	5380	5380	5380	0
196	20230822	164500	205409930	5380	5380	5380	5380	0
197	20230822	164400	205409930	5380	5380	5380	5380	0
198	20230822	164300	205409930	5380	5380	5380	5380	0
199	20230822	164200	205409930	5380	5380	5380	5380	0
200	20230822	164100	205409930	5380	5380	5380	5380	0
201	20230822	164000	205409930	5380	5380	5380	5380	0
202	20230822	163900	205409930	5380	5380	5380	5380	0
203	20230822	163800	205409930	5380	5380	5380	5380	0
204	20230822	163700	205409930	5380	5380	5380	5380	0
205	20230822	163600	205409930	5380	5380	5380	5380	0
206	20230822	163500	205409930	5380	5380	5380	5380	0
207	20230822	163400	205409930	5380	5380	5380	5380	0
208	20230822	163300	205409930	5380	5380	5380	5380	0
209	20230822	163200	205409930	5380	5380	5380	5380	0
210	20230822	163100	205409930	5380	5380	5380	5380	0
211	20230822	163000	205409930	5380	5380	5380	5380	0
212	20230822	162900	205409930	5380	5380	5380	5380	295
213	20230822	162800	205409930	5380	5380	5380	5380	0
214	20230822	162700	205409930	5380	5380	5380	5380	0
215	20230822	162600	205409930	5380	5380	5380	5380	0
216	20230822	162500	205409930	5380	5380	5380	5380	0
217	20230822	162400	205409930	5380	5380	5380	5380	0
218	20230822	162300	205409930	5380	5380	5380	5380	0
219	20230822	162200	205409930	5380	5380	5380	5380	0
220	20230822	162100	205409930	5380	5380	5380	5380	0
221	20230822	162000	205409930	5380	5380	5380	5380	0
222	20230822	161900	205409930	5380	5380	5380	5380	0
223	20230822	161800	205409930	5380	5380	5380	5380	0
224	20230822	161700	205409930	5380	5380	5380	5380	0
225	20230822	161600	205409930	5380	5380	5380	5380	0
226	20230822	161500	205409930	5380	5380	5380	5380	0
227	20230822	161400	205409930	5380	5380	5380	5380	0
228	20230822	161300	205409930	5380	5380	5380	5380	0
229	20230822	161200	205409930	5380	5380	5380	5380	0
230	20230822	161100	205409930	5380	5380	5380	5380	0
231	20230822	161000	205409930	5380	5380	5380	5380	0
232	20230822	160900	205409930	5380	5380	5380	5380	0
233	20230822	160800	205409930	5380	5380	5380	5380	0
234	20230822	160700	205409930	5380	5380	5380	5380	0
235	20230822	160600	205409930	5380	5380	5380	5380	0
236	20230822	160500	205409930	5380	5380	5380	5380	0
237	20230822	160400	205409930	5380	5380	5380	5380	0
238	20230822	160300	205409930	5380	5380	5380	5380	0
239	20230822	160200	205409930	5380	5380	5380	5380	0
240	20230822	160100	205409930	5380	5380	5380	5380	0
241	20230822	160000	205409930	5380	5380	5380	5380	0
242	20230822	155900	205409930	5380	5380	5380	5380	295
243	20230822	155800	205409930	5380	5380	5380	5380	0
244	20230822	155700	205409930	5380	5380	5380	5380	0
245	20230822	155600	205409930	5380	5380	5380	5380	0
246	20230822	155500	205409930	5380	5380	5380	5380	0
247	20230822	155400	205409930	5380	5380	5380	5380	0
248	20230822	155300	205409930	5380	5380	5380	5380	0
249	20230822	155200	205409930	5380	5380	5380	5380	0
250	20230822	155100	205409930	5380	5380	5380	5380	0
251	20230822	155000	205409930	5380	5380	5380	5380	0
252	20230822	154900	205409930	5380	5380	5380	5380	0
253	20230822	154800	205409930	5380	5380	5380	5380	0
254	20230822	154700	205409930	5380	5380	5380	5380	0
255	20230822	154600	205409930	5380	5380	5380	5380	0
256	20230822	154500	205409930	5380	5380	5380	5380	0
257	20230822	154400	205409930	5380	5380	5380	5380	0
258	20230822	154300	205409930	5380	5380	5380	5380	0
259	20230822	154200	205409930	5380	5380	5380	5380	0
260	20230822	154100	205409930	5380	5380	5380	5380	0
261	20230822	154000	205409930	5380	5380	5380	5380	0
262	20230822	153900	205409930	5380	5380	5380	5380	0
263	20230822	153800	205409930	5380	5380	5380	5380	0
264	20230822	153700	205409930	5380	5380	5380	5380	0
265	20230822	153600	205409930	5380	5380	5380	5380	0
266	20230822	153500	205409930	5380	5380	5380	5380	0
267	20230822	153400	205409930	5380	5380	5380	5380	0
268	20230822	153300	205409930	5380	5380	5380	5380	0
269	20230822	153200	205409930	5380	5380	5380	5380	0
270	20230822	153100	205409930	5380	5380	5380	5380	0
271	20230822	153000	205409930	5380	5380	5380	5380	295
272	20230822	152900	203822830	5300	5300	5300	5300	0
273	20230822	152800	203822830	5300	5300	5300	5300	0
274	20230822	152700	203822830	5300	5300	5300	5300	0
275	20230822	152600	203822830	5300	5300	5300	5300	0
276	20230822	152500	203822830	5300	5300	5300	5300	0
277	20230822	152400	203822830	5300	5300	5300	5300	0
278	20230822	152300	203822830	5300	5300	5300	5300	0
279	20230822	152200	203822830	5300	5300	5300	5300	0
280	20230822	152100	203822830	5300	5300	5300	5300	0
281	20230822	152000	203822830	5300	5300	5300	5300	0
282	20230822	151900	203822830	5300	5300	5300	5300	10
283	20230822	151800	203769830	5300	5300	5300	5300	6
284	20230822	151700	203738030	5300	5320	5320	5300	67
285	20230822	151600	203382750	5320	5320	5320	5320	3
286	20230822	151500	203366790	5340	5340	5340	5340	0
287	20230822	151400	203366790	5340	5340	5340	5340	0
288	20230822	151300	203366790	5340	5340	5340	5340	1
289	20230822	151200	203361450	5340	5340	5340	5340	0
290	20230822	151100	203361450	5340	5340	5340	5340	0
291	20230822	151000	203361450	5340	5340	5340	5340	1
292	20230822	150900	203356110	5350	5350	5350	5350	0
293	20230822	150800	203356110	5350	5350	5350	5350	100
294	20230822	150700	202821110	5350	5350	5350	5350	5
295	20230822	150600	202794360	5300	5310	5310	5300	150
296	20230822	150500	201998300	5290	5330	5330	5290	611
297	20230822	150400	198752810	5380	5380	5380	5380	0
298	20230822	150300	198752810	5380	5380	5380	5380	0
299	20230822	150200	198752810	5380	5380	5380	5380	0
300	20230822	150100	198752810	5380	5380	5380	5380	0
301	20230822	150000	198752810	5380	5350	5380	5330	501
302	20230822	145900	196078660	5380	5380	5380	5380	0
303	20230822	145800	196078660	5380	5350	5380	5350	81
304	20230822	145700	195645280	5350	5350	5350	5350	120
305	20230822	145600	195003280	5350	5350	5350	5350	100
306	20230822	145500	194468280	5380	5380	5380	5380	118
307	20230822	145400	193833440	5380	5380	5380	5380	0
308	20230822	145300	193833440	5380	5360	5380	5350	19
309	20230822	145200	193731600	5360	5360	5360	5360	0
310	20230822	145100	193731600	5360	5360	5360	5360	0
311	20230822	145000	193731600	5360	5360	5360	5360	200
312	20230822	144900	192659600	5380	5380	5380	5380	3
313	20230822	144800	192643460	5380	5380	5380	5380	0
314	20230822	144700	192643460	5380	5380	5380	5380	0
315	20230822	144600	192643460	5380	5380	5380	5380	7
316	20230822	144500	192605800	5380	5380	5380	5380	0
317	20230822	144400	192605800	5380	5380	5380	5380	0
318	20230822	144300	192605800	5380	5380	5380	5380	0
319	20230822	144200	192605800	5380	5380	5380	5380	0
320	20230822	144100	192605800	5380	5380	5380	5380	0
321	20230822	144000	192605800	5380	5380	5380	5380	0
322	20230822	143900	192605800	5380	5380	5380	5380	0
323	20230822	143800	192605800	5380	5380	5380	5380	0
324	20230822	143700	192605800	5380	5380	5380	5380	0
325	20230822	143600	192605800	5380	5380	5380	5380	11
326	20230822	143500	192546620	5380	5380	5380	5380	8
327	20230822	143400	192503580	5380	5380	5380	5380	0
328	20230822	143300	192503580	5380	5380	5380	5380	2
329	20230822	143200	192492820	5370	5370	5370	5370	0
330	20230822	143100	192492820	5370	5370	5370	5370	2
331	20230822	143000	192482080	5390	5390	5390	5390	0
332	20230822	142900	192482080	5390	5390	5390	5390	0
333	20230822	142800	192482080	5390	5390	5390	5390	0
334	20230822	142700	192482080	5390	5390	5390	5390	27
335	20230822	142600	192336550	5390	5390	5390	5390	0
336	20230822	142500	192336550	5390	5390	5390	5390	1
337	20230822	142400	192331160	5350	5350	5350	5350	0
338	20230822	142300	192331160	5350	5360	5360	5350	300
339	20230822	142200	190724670	5370	5370	5370	5370	0
340	20230822	142100	190724670	5370	5370	5370	5370	0
341	20230822	142000	190724670	5370	5370	5370	5370	0
342	20230822	141900	190724670	5370	5370	5370	5370	0
343	20230822	141800	190724670	5370	5370	5370	5370	0
344	20230822	141700	190724670	5370	5370	5370	5370	0
345	20230822	141600	190724670	5370	5370	5370	5370	0
346	20230822	141500	190724670	5370	5370	5370	5370	0
347	20230822	141400	190724670	5370	5370	5370	5370	135
348	20230822	141300	189999720	5400	5400	5400	5400	0
349	20230822	141200	189999720	5400	5400	5400	5400	30
350	20230822	141100	189837720	5400	5390	5400	5390	170
351	20230822	141000	188920660	5390	5390	5390	5390	0
352	20230822	140900	188920660	5390	5390	5390	5390	0
353	20230822	140800	188920660	5390	5390	5390	5390	0
354	20230822	140700	188920660	5390	5390	5390	5390	0
355	20230822	140600	188920660	5390	5390	5390	5390	0
356	20230822	140500	188920660	5390	5390	5390	5390	0
357	20230822	140400	188920660	5390	5390	5390	5390	1
358	20230822	140300	188915270	5370	5370	5370	5370	1
359	20230822	140200	188909900	5390	5390	5390	5390	0
360	20230822	140100	188909900	5390	5390	5390	5390	13
361	20230822	140000	188839830	5400	5400	5400	5400	0
362	20230822	135900	188839830	5400	5400	5400	5400	0
363	20230822	135800	188839830	5400	5400	5400	5400	0
364	20230822	135700	188839830	5400	5400	5400	5400	43
365	20230822	135600	188607630	5400	5390	5400	5390	234
366	20230822	135500	187344980	5390	5390	5390	5390	0
367	20230822	135400	187344980	5390	5390	5390	5390	0
368	20230822	135300	187344980	5390	5390	5390	5390	0
369	20230822	135200	187344980	5390	5390	5390	5390	0
370	20230822	135100	187344980	5390	5390	5390	5390	0
371	20230822	135000	187344980	5390	5390	5390	5390	13
372	20230822	134900	187274910	5390	5390	5390	5390	0
373	20230822	134800	187274910	5390	5390	5390	5390	0
374	20230822	134700	187274910	5390	5390	5390	5390	2
375	20230822	134600	187264130	5370	5370	5370	5370	0
376	20230822	134500	187264130	5370	5370	5370	5370	0
377	20230822	134400	187264130	5370	5370	5370	5370	0
378	20230822	134300	187264130	5370	5370	5370	5370	0
379	20230822	134200	187264130	5370	5370	5370	5370	0
380	20230822	134100	187264130	5370	5370	5370	5370	0
381	20230822	134000	187264130	5370	5370	5370	5370	68
382	20230822	133900	186898970	5370	5370	5370	5370	0
383	20230822	133800	186898970	5370	5370	5370	5370	0
384	20230822	133700	186898970	5370	5370	5370	5370	3
385	20230822	133600	186882860	5370	5370	5370	5370	7
386	20230822	133500	186845270	5370	5370	5370	5370	20
387	20230822	133400	186737870	5370	5370	5370	5370	3
388	20230822	133300	186721760	5400	5400	5400	5400	0
389	20230822	133200	186721760	5400	5400	5400	5400	0
390	20230822	133100	186721760	5400	5400	5400	5400	0
391	20230822	133000	186721760	5400	5390	5400	5390	10
392	20230822	132900	186667850	5370	5370	5370	5370	0
393	20230822	132800	186667850	5370	5370	5370	5370	0
394	20230822	132700	186667850	5370	5370	5370	5370	0
395	20230822	132600	186667850	5370	5370	5370	5370	0
396	20230822	132500	186667850	5370	5390	5390	5370	200
397	20230822	132400	185593810	5390	5400	5400	5390	2
398	20230822	132300	185583020	5420	5430	5430	5420	2
399	20230822	132200	185572170	5370	5420	5420	5370	103
400	20230822	132100	185018080	5410	5410	5410	5410	2
401	20230822	132000	185007260	5410	5440	5440	5410	24
402	20230822	131900	184877380	5410	5410	5410	5410	3
403	20230822	131800	184861150	5440	5410	5440	5410	845
404	20230822	131700	180289670	5410	5410	5410	5410	501
405	20230822	131600	177579260	5410	5410	5410	5410	0
406	20230822	131500	177579260	5410	5410	5410	5410	100
407	20230822	131400	177038260	5410	5410	5410	5410	100
408	20230822	131300	176497260	5410	5410	5410	5410	0
409	20230822	131200	176497260	5410	5410	5410	5410	200
410	20230822	131100	175415260	5410	5410	5410	5410	0
411	20230822	131000	175415260	5410	5450	5450	5410	34
412	20230822	130900	175230760	5450	5430	5450	5430	145
413	20230822	130800	174440740	5450	5450	5450	5450	79
414	20230822	130700	174010190	5450	5440	5450	5440	114
415	20230822	130600	173389040	5450	5440	5450	5440	414
416	20230822	130500	171133080	5450	5450	5450	5450	0
417	20230822	130400	171133080	5450	5450	5450	5450	181
418	20230822	130300	170146630	5370	5370	5370	5370	0
419	20230822	130200	170146630	5370	5370	5370	5370	652
420	20230822	130100	166645390	5360	5360	5360	5360	0
421	20230822	130000	166645390	5360	5360	5360	5360	181
422	20230822	125900	165675230	5360	5360	5360	5360	0
423	20230822	125800	165675230	5360	5360	5360	5360	2
424	20230822	125700	165664510	5360	5360	5360	5360	0
425	20230822	125600	165664510	5360	5360	5360	5360	0
426	20230822	125500	165664510	5360	5360	5360	5360	0
427	20230822	125400	165664510	5360	5360	5360	5360	0
428	20230822	125300	165664510	5360	5360	5360	5360	0
429	20230822	125200	165664510	5360	5360	5360	5360	1
430	20230822	125100	165659150	5340	5340	5340	5340	0
431	20230822	125000	165659150	5340	5340	5340	5340	13
432	20230822	124900	165589730	5320	5320	5320	5320	89
433	20230822	124800	165116250	5320	5320	5320	5320	23
434	20230822	124700	164993890	5310	5310	5310	5310	0
435	20230822	124600	164993890	5310	5310	5310	5310	0
436	20230822	124500	164993890	5310	5310	5310	5310	0
437	20230822	124400	164993890	5310	5310	5310	5310	0
438	20230822	124300	164993890	5310	5310	5310	5310	0
439	20230822	124200	164993890	5310	5310	5310	5310	0
440	20230822	124100	164993890	5310	5310	5310	5310	0
441	20230822	124000	164993890	5310	5310	5310	5310	0
442	20230822	123900	164993890	5310	5310	5310	5310	0
443	20230822	123800	164993890	5310	5310	5310	5310	0
444	20230822	123700	164993890	5310	5310	5310	5310	0
445	20230822	123600	164993890	5310	5310	5310	5310	0
446	20230822	123500	164993890	5310	5310	5310	5310	0
447	20230822	123400	164993890	5310	5310	5310	5310	0
448	20230822	123300	164993890	5310	5310	5310	5310	0
449	20230822	123200	164993890	5310	5310	5310	5310	0
450	20230822	123100	164993890	5310	5310	5310	5310	0
451	20230822	123000	164993890	5310	5310	5310	5310	0
452	20230822	122900	164993890	5310	5310	5310	5310	0
453	20230822	122800	164993890	5310	5310	5310	5310	0
454	20230822	122700	164993890	5310	5310	5310	5310	0
455	20230822	122600	164993890	5310	5310	5310	5310	0
456	20230822	122500	164993890	5310	5310	5310	5310	0
457	20230822	122400	164993890	5310	5310	5310	5310	0
458	20230822	122300	164993890	5310	5310	5310	5310	188
459	20230822	122200	163995610	5290	5280	5290	5280	175
460	20230822	122100	163070150	5260	5280	5280	5250	191
461	20230822	122000	162066950	5290	5390	5390	5240	2734
462	20230822	121900	147667470	5410	5380	5410	5380	90
463	20230822	121800	147183030	5420	5420	5420	5420	153
464	20230822	121700	146353770	5450	5450	5450	5450	0
465	20230822	121600	146353770	5450	5450	5450	5450	0
466	20230822	121500	146353770	5450	5450	5450	5450	0
467	20230822	121400	146353770	5450	5450	5450	5450	0
468	20230822	121300	146353770	5450	5450	5450	5450	0
469	20230822	121200	146353770	5450	5450	5450	5450	0
470	20230822	121100	146353770	5450	5450	5450	5450	0
471	20230822	121000	146353770	5450	5450	5450	5450	700
472	20230822	120900	142538770	5450	5450	5450	5450	0
473	20230822	120800	142538770	5450	5450	5450	5450	2
474	20230822	120700	142527870	5460	5460	5460	5460	7
475	20230822	120600	142489650	5490	5490	5490	5490	0
476	20230822	120500	142489650	5490	5490	5490	5490	0
477	20230822	120400	142489650	5490	5490	5490	5490	0
478	20230822	120300	142489650	5490	5490	5490	5490	164
479	20230822	120200	141589290	5480	5470	5490	5420	1125
480	20230822	120100	135436850	5470	5470	5470	5470	301
481	20230822	120000	133790380	5470	5470	5470	5470	0
482	20230822	115900	133790380	5470	5470	5470	5470	500
483	20230822	115800	131055380	5470	5460	5470	5460	328
484	20230822	115700	129262290	5470	5470	5470	5470	0
485	20230822	115600	129262290	5470	5470	5470	5470	0
486	20230822	115500	129262290	5470	5470	5470	5470	0
487	20230822	115400	129262290	5470	5470	5470	5470	2
488	20230822	115300	129251350	5470	5470	5470	5470	0
489	20230822	115200	129251350	5470	5470	5470	5470	0
490	20230822	115100	129251350	5470	5470	5470	5470	0
491	20230822	115000	129251350	5470	5470	5470	5470	0
492	20230822	114900	129251350	5470	5470	5470	5470	0
493	20230822	114800	129251350	5470	5470	5470	5470	2
494	20230822	114700	129240410	5470	5470	5470	5470	0
495	20230822	114600	129240410	5470	5470	5470	5470	1
496	20230822	114500	129234940	5420	5420	5420	5420	0
497	20230822	114400	129234940	5420	5420	5420	5420	0
498	20230822	114300	129234940	5420	5420	5420	5420	0
499	20230822	114200	129234940	5420	5420	5420	5420	2
500	20230822	114100	129224100	5470	5470	5470	5470	0
501	20230822	114000	129224100	5470	5470	5470	5470	0
502	20230822	113900	129224100	5470	5470	5470	5470	0
503	20230822	113800	129224100	5470	5470	5470	5470	0
504	20230822	113700	129224100	5470	5470	5470	5470	0
505	20230822	113600	129224100	5470	5470	5470	5470	0
506	20230822	113500	129224100	5470	5470	5470	5470	0
507	20230822	113400	129224100	5470	5470	5470	5470	0
508	20230822	113300	129224100	5470	5470	5470	5470	0
509	20230822	113200	129224100	5470	5470	5470	5470	18
510	20230822	113100	129125640	5470	5470	5470	5470	0
511	20230822	113000	129125640	5470	5470	5470	5470	73
512	20230822	112900	128726330	5470	5470	5470	5470	0
513	20230822	112800	128726330	5470	5470	5470	5470	0
514	20230822	112700	128726330	5470	5470	5470	5470	0
515	20230822	112600	128726330	5470	5470	5470	5470	0
516	20230822	112500	128726330	5470	5470	5470	5470	0
517	20230822	112400	128726330	5470	5470	5470	5470	0
518	20230822	112300	128726330	5470	5470	5470	5470	0
519	20230822	112200	128726330	5470	5470	5470	5470	0
520	20230822	112100	128726330	5470	5470	5470	5470	0
521	20230822	112000	128726330	5470	5470	5470	5470	0
522	20230822	111900	128726330	5470	5460	5470	5460	20
523	20230822	111800	128616990	5460	5460	5460	5460	623
524	20230822	111700	125215410	5450	5450	5450	5450	431
525	20230822	111600	122866460	5470	5470	5470	5470	0
526	20230822	111500	122866460	5470	5450	5470	5450	91
527	20230822	111400	122369790	5440	5430	5440	5430	29
528	20230822	111300	122212260	5430	5380	5430	5380	11
529	20230822	111200	122152580	5380	5380	5380	5380	0
530	20230822	111100	122152580	5380	5380	5380	5380	0
531	20230822	111000	122152580	5380	5380	5380	5380	0
532	20230822	110900	122152580	5380	5380	5380	5380	0
533	20230822	110800	122152580	5380	5380	5380	5380	0
534	20230822	110700	122152580	5380	5380	5380	5380	2
535	20230822	110600	122141820	5380	5380	5380	5380	2
536	20230822	110500	122131060	5360	5360	5360	5360	52
537	20230822	110400	121852340	5380	5380	5380	5380	2
538	20230822	110300	121841580	5370	5370	5370	5370	50
539	20230822	110200	121573080	5360	5360	5360	5360	27
540	20230822	110100	121428360	5380	5390	5390	5380	163
541	20230822	110000	120551340	5390	5390	5390	5390	11
542	20230822	105900	120492050	5400	5400	5400	5400	0
543	20230822	105800	120492050	5400	5400	5400	5400	0
544	20230822	105700	120492050	5400	5400	5400	5400	0
545	20230822	105600	120492050	5400	5400	5400	5400	0
546	20230822	105500	120492050	5400	5400	5400	5400	0
547	20230822	105400	120492050	5400	5400	5400	5400	0
548	20230822	105300	120492050	5400	5400	5400	5400	0
549	20230822	105200	120492050	5400	5400	5400	5400	0
550	20230822	105100	120492050	5400	5400	5400	5400	0
551	20230822	105000	120492050	5400	5400	5400	5400	0
552	20230822	104900	120492050	5400	5400	5400	5400	0
553	20230822	104800	120492050	5400	5400	5400	5400	223
554	20230822	104700	119287850	5400	5400	5400	5400	14
555	20230822	104600	119212250	5390	5390	5390	5390	3
556	20230822	104500	119196080	5440	5440	5440	5440	0
557	20230822	104400	119196080	5440	5440	5440	5440	0
558	20230822	104300	119196080	5440	5440	5440	5440	12
559	20230822	104200	119130800	5440	5440	5440	5440	1
560	20230822	104100	119125360	5420	5420	5420	5420	0
561	20230822	104000	119125360	5420	5420	5420	5420	12
562	20230822	103900	119060320	5420	5420	5420	5420	0
563	20230822	103800	119060320	5420	5420	5420	5420	0
564	20230822	103700	119060320	5420	5420	5420	5420	0
565	20230822	103600	119060320	5420	5420	5420	5420	0
566	20230822	103500	119060320	5420	5420	5420	5420	0
567	20230822	103400	119060320	5420	5420	5420	5420	0
568	20230822	103300	119060320	5420	5420	5420	5420	0
569	20230822	103200	119060320	5420	5420	5420	5420	288
570	20230822	103100	117499360	5380	5380	5380	5380	5
571	20230822	103000	117472460	5400	5400	5400	5400	0
572	20230822	102900	117472460	5400	5400	5400	5400	161
573	20230822	102800	116603060	5420	5420	5420	5420	1
574	20230822	102700	116597640	5450	5450	5450	5450	0
575	20230822	102600	116597640	5450	5450	5450	5450	0
576	20230822	102500	116597640	5450	5450	5450	5450	0
577	20230822	102400	116597640	5450	5450	5450	5450	1
578	20230822	102300	116592190	5420	5420	5420	5420	0
579	20230822	102200	116592190	5420	5420	5420	5420	0
580	20230822	102100	116592190	5420	5420	5420	5420	0
581	20230822	102000	116592190	5420	5420	5420	5420	40
582	20230822	101900	116375390	5510	5510	5510	5510	0
583	20230822	101800	116375390	5510	5510	5510	5510	0
584	20230822	101700	116375390	5510	5510	5510	5510	13
585	20230822	101600	116303760	5530	5440	5530	5440	2014
586	20230822	101500	105240760	5440	5430	5440	5430	200
587	20230822	101400	104152940	5340	5400	5400	5340	150
588	20230822	101300	103351840	5450	5450	5450	5450	0
589	20230822	101200	103351840	5450	5450	5450	5450	200
590	20230822	101100	102261840	5450	5450	5450	5450	242
591	20230822	101000	100942940	5450	5450	5450	5440	414
592	20230822	100900	98687990	5450	5410	5450	5410	95
593	20230822	100800	98174000	5410	5400	5410	5400	1001
594	20230822	100700	92768590	5400	5380	5400	5230	528
595	20230822	100600	89983510	5390	5390	5390	5390	13
596	20230822	100500	89913440	5400	5410	5410	5400	64
597	20230822	100400	89567330	5420	5420	5420	5420	438
598	20230822	100300	87193370	5450	5420	5450	5420	23
599	20230822	100200	87068320	5450	5450	5450	5450	50
600	20230822	100100	86795820	5420	5420	5450	5420	32
601	20230822	100000	86622350	5420	5400	5420	5400	361
602	20230822	095900	84666920	5390	5390	5390	5390	104
603	20230822	095800	84106360	5390	5390	5390	5390	18
604	20230822	095700	84009340	5380	5380	5380	5380	108
605	20230822	095600	83428300	5380	5380	5380	5380	13
606	20230822	095500	83358360	5390	5400	5400	5390	7
607	20230822	095400	83320620	5400	5390	5400	5390	6
608	20230822	095300	83288270	5420	5420	5420	5420	0
609	20230822	095200	83288270	5420	5420	5420	5420	0
610	20230822	095100	83288270	5420	5430	5430	5420	108
611	20230822	095000	82701980	5450	5440	5450	5430	37
612	20230822	094900	82500550	5450	5460	5460	5450	16
613	20230822	094800	82413270	5430	5440	5440	5430	152
614	20230822	094700	81587320	5430	5470	5470	5430	336
615	20230822	094600	79760810	5490	5480	5490	5430	432
616	20230822	094500	77406600	5510	5540	5580	5440	3624
617	20230822	094400	57275530	5540	5470	5540	5420	2504
618	20230822	094300	43462820	5480	5400	5520	5400	1215
619	20230822	094200	36786910	5400	5400	5400	5400	621
620	20230822	094100	33433510	5400	5350	5400	5350	890
621	20230822	094000	28652840	5350	5320	5350	5320	382
622	20230822	093900	26617520	5300	5270	5300	5270	55
623	20230822	093800	26326320	5270	5270	5270	5270	29
624	20230822	093700	26173490	5270	5250	5270	5220	131
625	20230822	093600	25487420	5250	5250	5250	5250	0
626	20230822	093500	25487420	5250	5250	5250	5250	19
627	20230822	093400	25387670	5220	5270	5270	5220	204
628	20230822	093300	24318990	5280	5280	5280	5280	0
629	20230822	093200	24318990	5280	5280	5280	5280	10
630	20230822	093100	24266190	5320	5320	5320	5320	0
631	20230822	093000	24266190	5320	5320	5320	5320	1
632	20230822	092900	24260870	5290	5230	5290	5200	195
633	20230822	092800	23243020	5240	5240	5240	5240	194
634	20230822	092700	22226460	5250	5250	5250	5250	1
635	20230822	092600	22221210	5290	5290	5290	5290	9
636	20230822	092500	22173600	5330	5330	5330	5330	2
637	20230822	092400	22162940	5380	5320	5380	5310	1375
638	20230822	092300	14821140	5330	5190	5330	5190	503
639	20230822	092200	12173880	5180	5190	5190	5180	150
640	20230822	092100	11395880	5190	5190	5190	5190	0
641	20230822	092000	11395880	5190	5190	5190	5190	0
642	20230822	091900	11395880	5190	5190	5190	5190	0
643	20230822	091800	11395880	5190	5190	5190	5190	21
644	20230822	091700	11286890	5190	5190	5190	5190	0
645	20230822	091600	11286890	5190	5190	5190	5190	0
646	20230822	091500	11286890	5190	5190	5190	5190	50
647	20230822	091400	11027390	5230	5230	5230	5230	0
648	20230822	091300	11027390	5230	5230	5230	5230	0
649	20230822	091200	11027390	5230	5190	5230	5190	610
650	20230822	091100	7860050	5200	5200	5200	5200	1
651	20230822	091000	7854850	5230	5230	5230	5230	0
652	20230822	090900	7854850	5230	5230	5230	5230	8
653	20230822	090800	7813010	5230	5240	5240	5230	155
654	20230822	090700	7000860	5240	5240	5240	5240	10
655	20230822	090600	6948460	5230	5230	5230	5230	0
656	20230822	090500	6948460	5230	5230	5230	5230	0
657	20230822	090400	6948460	5230	5230	5230	5230	0
658	20230822	090300	6948460	5230	5230	5230	5230	78
659	20230822	090200	6540520	5260	5260	5260	5260	26
660	20230822	090100	6403760	5260	5220	5260	5200	262
661	20230822	090000	5034300	5190	5190	5190	5190	970