KissMeData/317400/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	203600	351815790	5030	5030	5030	5030	282
3	20230822	203500	351815790	5030	5030	5030	5030	0
4	20230822	203400	351815790	5030	5030	5030	5030	0
5	20230822	203300	351815790	5030	5030	5030	5030	0
6	20230822	203200	351815790	5030	5030	5030	5030	0
7	20230822	203100	351815790	5030	5030	5030	5030	0
8	20230822	203000	351815790	5030	5030	5030	5030	0
9	20230822	202900	351815790	5030	5030	5030	5030	0
10	20230822	202800	351815790	5030	5030	5030	5030	0
11	20230822	202700	351815790	5030	5030	5030	5030	0
12	20230822	202600	351815790	5030	5030	5030	5030	0
13	20230822	202500	351815790	5030	5030	5030	5030	0
14	20230822	202400	351815790	5030	5030	5030	5030	0
15	20230822	202300	351815790	5030	5030	5030	5030	0
16	20230822	202200	351815790	5030	5030	5030	5030	0
17	20230822	202100	351815790	5030	5030	5030	5030	0
18	20230822	202000	351815790	5030	5030	5030	5030	0
19	20230822	201900	351815790	5030	5030	5030	5030	0
20	20230822	201800	351815790	5030	5030	5030	5030	0
21	20230822	201700	351815790	5030	5030	5030	5030	0
22	20230822	201600	351815790	5030	5030	5030	5030	0
23	20230822	201500	351815790	5030	5030	5030	5030	0
24	20230822	201400	351815790	5030	5030	5030	5030	0
25	20230822	201300	351815790	5030	5030	5030	5030	0
26	20230822	201200	351815790	5030	5030	5030	5030	0
27	20230822	201100	351815790	5030	5030	5030	5030	0
28	20230822	201000	351815790	5030	5030	5030	5030	0
29	20230822	200900	351815790	5030	5030	5030	5030	0
30	20230822	200800	351815790	5030	5030	5030	5030	0
31	20230822	200700	351815790	5030	5030	5030	5030	0
32	20230822	200600	351815790	5030	5030	5030	5030	282
33	20230822	200500	351815790	5030	5030	5030	5030	0
34	20230822	200400	351815790	5030	5030	5030	5030	0
35	20230822	200300	351815790	5030	5030	5030	5030	0
36	20230822	200200	351815790	5030	5030	5030	5030	0
37	20230822	200100	351815790	5030	5030	5030	5030	0
38	20230822	200000	351815790	5030	5030	5030	5030	0
39	20230822	195900	351815790	5030	5030	5030	5030	0
40	20230822	195800	351815790	5030	5030	5030	5030	0
41	20230822	195700	351815790	5030	5030	5030	5030	0
42	20230822	195600	351815790	5030	5030	5030	5030	0
43	20230822	195500	351815790	5030	5030	5030	5030	0
44	20230822	195400	351815790	5030	5030	5030	5030	0
45	20230822	195300	351815790	5030	5030	5030	5030	0
46	20230822	195200	351815790	5030	5030	5030	5030	0
47	20230822	195100	351815790	5030	5030	5030	5030	0
48	20230822	195000	351815790	5030	5030	5030	5030	0
49	20230822	194900	351815790	5030	5030	5030	5030	0
50	20230822	194800	351815790	5030	5030	5030	5030	0
51	20230822	194700	351815790	5030	5030	5030	5030	0
52	20230822	194600	351815790	5030	5030	5030	5030	0
53	20230822	194500	351815790	5030	5030	5030	5030	0
54	20230822	194400	351815790	5030	5030	5030	5030	0
55	20230822	194300	351815790	5030	5030	5030	5030	0
56	20230822	194200	351815790	5030	5030	5030	5030	0
57	20230822	194100	351815790	5030	5030	5030	5030	0
58	20230822	194000	351815790	5030	5030	5030	5030	0
59	20230822	193900	351815790	5030	5030	5030	5030	0
60	20230822	193800	351815790	5030	5030	5030	5030	0
61	20230822	193700	351815790	5030	5030	5030	5030	0
62	20230822	193600	351815790	5030	5030	5030	5030	282
63	20230822	193500	351815790	5030	5030	5030	5030	0
64	20230822	193400	351815790	5030	5030	5030	5030	0
65	20230822	193300	351815790	5030	5030	5030	5030	0
66	20230822	193200	351815790	5030	5030	5030	5030	0
67	20230822	193100	351815790	5030	5030	5030	5030	0
68	20230822	193000	351815790	5030	5030	5030	5030	0
69	20230822	192900	351815790	5030	5030	5030	5030	0
70	20230822	192800	351815790	5030	5030	5030	5030	0
71	20230822	192700	351815790	5030	5030	5030	5030	0
72	20230822	192600	351815790	5030	5030	5030	5030	0
73	20230822	192500	351815790	5030	5030	5030	5030	0
74	20230822	192400	351815790	5030	5030	5030	5030	0
75	20230822	192300	351815790	5030	5030	5030	5030	0
76	20230822	192200	351815790	5030	5030	5030	5030	0
77	20230822	192100	351815790	5030	5030	5030	5030	0
78	20230822	192000	351815790	5030	5030	5030	5030	0
79	20230822	191900	351815790	5030	5030	5030	5030	0
80	20230822	191800	351815790	5030	5030	5030	5030	0
81	20230822	191700	351815790	5030	5030	5030	5030	0
82	20230822	191600	351815790	5030	5030	5030	5030	0
83	20230822	191500	351815790	5030	5030	5030	5030	0
84	20230822	191400	351815790	5030	5030	5030	5030	0
85	20230822	191300	351815790	5030	5030	5030	5030	0
86	20230822	191200	351815790	5030	5030	5030	5030	0
87	20230822	191100	351815790	5030	5030	5030	5030	0
88	20230822	191000	351815790	5030	5030	5030	5030	0
89	20230822	190900	351815790	5030	5030	5030	5030	0
90	20230822	190800	351815790	5030	5030	5030	5030	0
91	20230822	190700	351815790	5030	5030	5030	5030	0
92	20230822	190600	351815790	5030	5030	5030	5030	282
93	20230822	190500	351815790	5030	5030	5030	5030	0
94	20230822	190400	351815790	5030	5030	5030	5030	0
95	20230822	190300	351815790	5030	5030	5030	5030	0
96	20230822	190200	351815790	5030	5030	5030	5030	0
97	20230822	190100	351815790	5030	5030	5030	5030	0
98	20230822	190000	351815790	5030	5030	5030	5030	0
99	20230822	185900	351815790	5030	5030	5030	5030	0
100	20230822	185800	351815790	5030	5030	5030	5030	0
101	20230822	185700	351815790	5030	5030	5030	5030	0
102	20230822	185600	351815790	5030	5030	5030	5030	0
103	20230822	185500	351815790	5030	5030	5030	5030	0
104	20230822	185400	351815790	5030	5030	5030	5030	0
105	20230822	185300	351815790	5030	5030	5030	5030	0
106	20230822	185200	351815790	5030	5030	5030	5030	0
107	20230822	185100	351815790	5030	5030	5030	5030	0
108	20230822	185000	351815790	5030	5030	5030	5030	0
109	20230822	184900	351815790	5030	5030	5030	5030	0
110	20230822	184800	351815790	5030	5030	5030	5030	0
111	20230822	184700	351815790	5030	5030	5030	5030	0
112	20230822	184600	351815790	5030	5030	5030	5030	0
113	20230822	184500	351815790	5030	5030	5030	5030	0
114	20230822	184400	351815790	5030	5030	5030	5030	0
115	20230822	184300	351815790	5030	5030	5030	5030	0
116	20230822	184200	351815790	5030	5030	5030	5030	0
117	20230822	184100	351815790	5030	5030	5030	5030	0
118	20230822	184000	351815790	5030	5030	5030	5030	0
119	20230822	183900	351815790	5030	5030	5030	5030	0
120	20230822	183800	351815790	5030	5030	5030	5030	0
121	20230822	183700	351815790	5030	5030	5030	5030	0
122	20230822	183600	351815790	5030	5030	5030	5030	282
123	20230822	183500	351815790	5030	5030	5030	5030	0
124	20230822	183400	351815790	5030	5030	5030	5030	0
125	20230822	183300	351815790	5030	5030	5030	5030	0
126	20230822	183200	351815790	5030	5030	5030	5030	0
127	20230822	183100	351815790	5030	5030	5030	5030	0
128	20230822	183000	351815790	5030	5030	5030	5030	0
129	20230822	182900	351815790	5030	5030	5030	5030	0
130	20230822	182800	351815790	5030	5030	5030	5030	0
131	20230822	182700	351815790	5030	5030	5030	5030	0
132	20230822	182600	351815790	5030	5030	5030	5030	0
133	20230822	182500	351815790	5030	5030	5030	5030	0
134	20230822	182400	351815790	5030	5030	5030	5030	0
135	20230822	182300	351815790	5030	5030	5030	5030	0
136	20230822	182200	351815790	5030	5030	5030	5030	0
137	20230822	182100	351815790	5030	5030	5030	5030	0
138	20230822	182000	351815790	5030	5030	5030	5030	0
139	20230822	181900	351815790	5030	5030	5030	5030	0
140	20230822	181800	351815790	5030	5030	5030	5030	0
141	20230822	181700	351815790	5030	5030	5030	5030	0
142	20230822	181600	351815790	5030	5030	5030	5030	0
143	20230822	181500	351815790	5030	5030	5030	5030	0
144	20230822	181400	351815790	5030	5030	5030	5030	0
145	20230822	181300	351815790	5030	5030	5030	5030	0
146	20230822	181200	351815790	5030	5030	5030	5030	0
147	20230822	181100	351815790	5030	5030	5030	5030	0
148	20230822	181000	351815790	5030	5030	5030	5030	0
149	20230822	180900	351815790	5030	5030	5030	5030	0
150	20230822	180800	351815790	5030	5030	5030	5030	0
151	20230822	180700	351815790	5030	5030	5030	5030	0
152	20230822	180600	351815790	5030	5030	5030	5030	282
153	20230822	180500	351815790	5030	5030	5030	5030	0
154	20230822	180400	351815790	5030	5030	5030	5030	0
155	20230822	180300	351815790	5030	5030	5030	5030	0
156	20230822	180200	351815790	5030	5030	5030	5030	0
157	20230822	180100	351815790	5030	5030	5030	5030	0
158	20230822	180000	351815790	5030	5030	5030	5030	0
159	20230822	175900	351815790	5030	5030	5030	5030	0
160	20230822	175800	351815790	5030	5030	5030	5030	0
161	20230822	175700	351815790	5030	5030	5030	5030	0
162	20230822	175600	351815790	5030	5030	5030	5030	0
163	20230822	175500	351815790	5030	5030	5030	5030	0
164	20230822	175400	351815790	5030	5030	5030	5030	0
165	20230822	175300	351815790	5030	5030	5030	5030	0
166	20230822	175200	351815790	5030	5030	5030	5030	0
167	20230822	175100	351815790	5030	5030	5030	5030	0
168	20230822	175000	351815790	5030	5030	5030	5030	0
169	20230822	174900	351815790	5030	5030	5030	5030	0
170	20230822	174800	351815790	5030	5030	5030	5030	0
171	20230822	174700	351815790	5030	5030	5030	5030	0
172	20230822	174600	351815790	5030	5030	5030	5030	0
173	20230822	174500	351815790	5030	5030	5030	5030	0
174	20230822	174400	351815790	5030	5030	5030	5030	0
175	20230822	174300	351815790	5030	5030	5030	5030	0
176	20230822	174200	351815790	5030	5030	5030	5030	0
177	20230822	174100	351815790	5030	5030	5030	5030	0
178	20230822	174000	351815790	5030	5030	5030	5030	0
179	20230822	173900	351815790	5030	5030	5030	5030	0
180	20230822	173800	351815790	5030	5030	5030	5030	0
181	20230822	173700	351815790	5030	5030	5030	5030	0
182	20230822	173600	351815790	5030	5030	5030	5030	282
183	20230822	173500	351815790	5030	5030	5030	5030	0
184	20230822	173400	351815790	5030	5030	5030	5030	0
185	20230822	173300	351815790	5030	5030	5030	5030	0
186	20230822	173200	351815790	5030	5030	5030	5030	0
187	20230822	173100	351815790	5030	5030	5030	5030	0
188	20230822	173000	351815790	5030	5030	5030	5030	0
189	20230822	172900	351815790	5030	5030	5030	5030	0
190	20230822	172800	351815790	5030	5030	5030	5030	0
191	20230822	172700	351815790	5030	5030	5030	5030	0
192	20230822	172600	351815790	5030	5030	5030	5030	0
193	20230822	172500	351815790	5030	5030	5030	5030	0
194	20230822	172400	351815790	5030	5030	5030	5030	0
195	20230822	172300	351815790	5030	5030	5030	5030	0
196	20230822	172200	351815790	5030	5030	5030	5030	0
197	20230822	172100	351815790	5030	5030	5030	5030	0
198	20230822	172000	351815790	5030	5030	5030	5030	0
199	20230822	171900	351815790	5030	5030	5030	5030	0
200	20230822	171800	351815790	5030	5030	5030	5030	0
201	20230822	171700	351815790	5030	5030	5030	5030	0
202	20230822	171600	351815790	5030	5030	5030	5030	0
203	20230822	171500	351815790	5030	5030	5030	5030	0
204	20230822	171400	351815790	5030	5030	5030	5030	0
205	20230822	171300	351815790	5030	5030	5030	5030	0
206	20230822	171200	351815790	5030	5030	5030	5030	0
207	20230822	171100	351815790	5030	5030	5030	5030	0
208	20230822	171000	351815790	5030	5030	5030	5030	0
209	20230822	170900	351815790	5030	5030	5030	5030	0
210	20230822	170800	351815790	5030	5030	5030	5030	0
211	20230822	170700	351815790	5030	5030	5030	5030	0
212	20230822	170600	351815790	5030	5030	5030	5030	282
213	20230822	170500	351815790	5030	5030	5030	5030	0
214	20230822	170400	351815790	5030	5030	5030	5030	0
215	20230822	170300	351815790	5030	5030	5030	5030	0
216	20230822	170200	351815790	5030	5030	5030	5030	0
217	20230822	170100	351815790	5030	5030	5030	5030	0
218	20230822	170000	351815790	5030	5030	5030	5030	0
219	20230822	165900	351815790	5030	5030	5030	5030	0
220	20230822	165800	351815790	5030	5030	5030	5030	0
221	20230822	165700	351815790	5030	5030	5030	5030	0
222	20230822	165600	351815790	5030	5030	5030	5030	0
223	20230822	165500	351815790	5030	5030	5030	5030	0
224	20230822	165400	351815790	5030	5030	5030	5030	0
225	20230822	165300	351815790	5030	5030	5030	5030	0
226	20230822	165200	351815790	5030	5030	5030	5030	0
227	20230822	165100	351815790	5030	5030	5030	5030	0
228	20230822	165000	351815790	5030	5030	5030	5030	0
229	20230822	164900	351815790	5030	5030	5030	5030	0
230	20230822	164800	351815790	5030	5030	5030	5030	0
231	20230822	164700	351815790	5030	5030	5030	5030	0
232	20230822	164600	351815790	5030	5030	5030	5030	0
233	20230822	164500	351815790	5030	5030	5030	5030	0
234	20230822	164400	351815790	5030	5030	5030	5030	0
235	20230822	164300	351815790	5030	5030	5030	5030	0
236	20230822	164200	351815790	5030	5030	5030	5030	0
237	20230822	164100	351815790	5030	5030	5030	5030	0
238	20230822	164000	351815790	5030	5030	5030	5030	0
239	20230822	163900	351815790	5030	5030	5030	5030	0
240	20230822	163800	351815790	5030	5030	5030	5030	0
241	20230822	163700	351815790	5030	5030	5030	5030	0
242	20230822	163600	351815790	5030	5030	5030	5030	282
243	20230822	163500	351815790	5030	5030	5030	5030	0
244	20230822	163400	351815790	5030	5030	5030	5030	0
245	20230822	163300	351815790	5030	5030	5030	5030	0
246	20230822	163200	351815790	5030	5030	5030	5030	0
247	20230822	163100	351815790	5030	5030	5030	5030	0
248	20230822	163000	351815790	5030	5030	5030	5030	0
249	20230822	162900	351815790	5030	5030	5030	5030	0
250	20230822	162800	351815790	5030	5030	5030	5030	0
251	20230822	162700	351815790	5030	5030	5030	5030	0
252	20230822	162600	351815790	5030	5030	5030	5030	0
253	20230822	162500	351815790	5030	5030	5030	5030	0
254	20230822	162400	351815790	5030	5030	5030	5030	0
255	20230822	162300	351815790	5030	5030	5030	5030	0
256	20230822	162200	351815790	5030	5030	5030	5030	0
257	20230822	162100	351815790	5030	5030	5030	5030	0
258	20230822	162000	351815790	5030	5030	5030	5030	0
259	20230822	161900	351815790	5030	5030	5030	5030	0
260	20230822	161800	351815790	5030	5030	5030	5030	0
261	20230822	161700	351815790	5030	5030	5030	5030	0
262	20230822	161600	351815790	5030	5030	5030	5030	0
263	20230822	161500	351815790	5030	5030	5030	5030	0
264	20230822	161400	351815790	5030	5030	5030	5030	0
265	20230822	161300	351815790	5030	5030	5030	5030	0
266	20230822	161200	351815790	5030	5030	5030	5030	0
267	20230822	161100	351815790	5030	5030	5030	5030	0
268	20230822	161000	351815790	5030	5030	5030	5030	0
269	20230822	160900	351815790	5030	5030	5030	5030	0
270	20230822	160800	351815790	5030	5030	5030	5030	0
271	20230822	160700	351815790	5030	5030	5030	5030	0
272	20230822	160600	351815790	5030	5030	5030	5030	282
273	20230822	160500	351815790	5030	5030	5030	5030	0
274	20230822	160400	351815790	5030	5030	5030	5030	0
275	20230822	160300	351815790	5030	5030	5030	5030	0
276	20230822	160200	351815790	5030	5030	5030	5030	0
277	20230822	160100	351815790	5030	5030	5030	5030	0
278	20230822	160000	351815790	5030	5030	5030	5030	0
279	20230822	155900	351815790	5030	5030	5030	5030	0
280	20230822	155800	351815790	5030	5030	5030	5030	0
281	20230822	155700	351815790	5030	5030	5030	5030	0
282	20230822	155600	351815790	5030	5030	5030	5030	0
283	20230822	155500	351815790	5030	5030	5030	5030	0
284	20230822	155400	351815790	5030	5030	5030	5030	0
285	20230822	155300	351815790	5030	5030	5030	5030	0
286	20230822	155200	351815790	5030	5030	5030	5030	0
287	20230822	155100	351815790	5030	5030	5030	5030	0
288	20230822	155000	351815790	5030	5030	5030	5030	0
289	20230822	154900	351815790	5030	5030	5030	5030	0
290	20230822	154800	351815790	5030	5030	5030	5030	0
291	20230822	154700	351815790	5030	5030	5030	5030	0
292	20230822	154600	351815790	5030	5030	5030	5030	0
293	20230822	154500	351815790	5030	5030	5030	5030	0
294	20230822	154400	351815790	5030	5030	5030	5030	0
295	20230822	154300	351815790	5030	5030	5030	5030	0
296	20230822	154200	351815790	5030	5030	5030	5030	0
297	20230822	154100	351815790	5030	5030	5030	5030	0
298	20230822	154000	351815790	5030	5030	5030	5030	0
299	20230822	153900	351815790	5030	5030	5030	5030	0
300	20230822	153800	351815790	5030	5030	5030	5030	0
301	20230822	153700	351815790	5030	5030	5030	5030	0
302	20230822	153600	351815790	5030	5030	5030	5030	282
303	20230822	153500	351815790	5030	5030	5030	5030	0
304	20230822	153400	351815790	5030	5030	5030	5030	0
305	20230822	153300	351815790	5030	5030	5030	5030	0
306	20230822	153200	351815790	5030	5030	5030	5030	0
307	20230822	153100	351815790	5030	5030	5030	5030	0
308	20230822	153000	351815790	5030	5030	5030	5030	282
309	20230822	152900	350397330	5030	5030	5030	5030	0
310	20230822	152800	350397330	5030	5030	5030	5030	0
311	20230822	152700	350397330	5030	5030	5030	5030	0
312	20230822	152600	350397330	5030	5030	5030	5030	0
313	20230822	152500	350397330	5030	5030	5030	5030	0
314	20230822	152400	350397330	5030	5030	5030	5030	0
315	20230822	152300	350397330	5030	5030	5030	5030	0
316	20230822	152200	350397330	5030	5030	5030	5030	0
317	20230822	152100	350397330	5030	5030	5030	5030	0
318	20230822	152000	350397330	5030	5030	5030	5030	0
319	20230822	151900	350397330	5030	5010	5030	5010	4
320	20230822	151800	350377250	5010	5010	5010	5010	1
321	20230822	151700	350372240	5000	5000	5000	5000	373
322	20230822	151600	348507240	5010	5010	5010	5010	5
323	20230822	151500	348482190	5010	5020	5020	5010	3
324	20230822	151400	348467140	5020	5000	5020	5000	10
325	20230822	151300	348417120	5000	5010	5030	5000	2789
326	20230822	151200	334413440	5010	5000	5010	5000	116
327	20230822	151100	333832440	4995	5020	5020	4995	10
328	20230822	151000	333782450	5020	5000	5020	4995	426
329	20230822	150900	331652550	5000	5000	5000	5000	386
330	20230822	150800	329722550	5000	5000	5000	5000	169
331	20230822	150700	328877550	5000	5010	5010	5000	916
332	20230822	150600	324297160	5010	5000	5010	5000	136
333	20230822	150500	323617130	5000	5000	5000	5000	0
334	20230822	150400	323617130	5000	5000	5000	5000	125
335	20230822	150300	322992130	5000	5000	5000	5000	9
336	20230822	150200	322947130	5000	5000	5000	5000	817
337	20230822	150100	318862130	5000	5000	5000	5000	237
338	20230822	150000	317677130	5010	5010	5010	5010	2
339	20230822	145900	317667110	5000	5000	5000	5000	124
340	20230822	145800	317047110	5000	5000	5000	5000	154
341	20230822	145700	316277110	5010	5010	5010	5010	20
342	20230822	145600	316176910	5010	5010	5010	5010	0
343	20230822	145500	316176910	5010	5000	5010	5000	334
344	20230822	145400	314504910	5010	5010	5010	5010	53
345	20230822	145300	314239380	5000	5000	5000	5000	9
346	20230822	145200	314194380	5010	5010	5010	5010	398
347	20230822	145100	312200400	5000	5000	5000	5000	254
348	20230822	145000	310930400	5000	5000	5000	5000	359
349	20230822	144900	309135400	5000	5000	5000	5000	2500
350	20230822	144800	296635400	5020	5020	5020	5020	0
351	20230822	144700	296635400	5020	5010	5020	5000	190
352	20230822	144600	295684400	5000	5000	5000	5000	0
353	20230822	144500	295684400	5000	5000	5000	5000	133
354	20230822	144400	295019400	5000	5000	5000	5000	125
355	20230822	144300	294394400	5000	5000	5000	5000	0
356	20230822	144200	294394400	5000	5000	5000	5000	134
357	20230822	144100	293724400	5000	5000	5000	5000	300
358	20230822	144000	292224400	5000	5000	5000	5000	124
359	20230822	143900	291604400	5000	5000	5010	5000	223
360	20230822	143800	290489380	5010	5010	5010	5010	0
361	20230822	143700	290489380	5010	5000	5010	5000	177
362	20230822	143600	289603940	5000	5000	5000	5000	125
363	20230822	143500	288978940	5000	5000	5000	5000	0
364	20230822	143400	288978940	5000	5000	5000	5000	9
365	20230822	143300	288933940	5010	5010	5010	5010	327
366	20230822	143200	287295670	5010	5010	5010	5010	1
367	20230822	143100	287290660	5000	5010	5010	5000	521
368	20230822	143000	284680540	5010	5010	5010	5010	0
369	20230822	142900	284680540	5010	5020	5020	5010	135
370	20230822	142800	284004180	5010	5010	5010	5010	653
371	20230822	142700	280732650	5020	5020	5020	5020	44
372	20230822	142600	280511770	5010	5010	5010	5010	133
373	20230822	142500	279845440	5010	5010	5010	5010	625
374	20230822	142400	276714190	5010	5010	5010	5010	100
375	20230822	142300	276213190	5010	5020	5020	5010	11
376	20230822	142200	276158060	5020	5010	5020	5010	436
377	20230822	142100	273970590	5010	5010	5010	5010	9
378	20230822	142000	273925500	5020	5010	5020	5010	125
379	20230822	141900	273299240	5010	5010	5010	5010	0
380	20230822	141800	273299240	5010	5010	5010	5010	134
381	20230822	141700	272627900	5020	5010	5020	5010	169
382	20230822	141600	271780770	5010	5010	5010	5010	0
383	20230822	141500	271780770	5010	5010	5010	5010	133
384	20230822	141400	271114440	5020	5010	5020	5010	154
385	20230822	141300	270342610	5010	5010	5020	5010	20
386	20230822	141200	270242310	5020	5010	5020	5010	205
387	20230822	141100	269215250	5010	5010	5010	5010	125
388	20230822	141000	268589000	5010	5000	5010	5000	279
389	20230822	140900	267191300	5010	5010	5010	5010	26
390	20230822	140800	267061040	5000	5010	5010	5000	100
391	20230822	140700	266560920	5020	5020	5020	5020	353
392	20230822	140600	264788860	5020	5020	5020	5020	119
393	20230822	140500	264191480	5020	5000	5020	5000	13
394	20230822	140400	264126400	5000	5000	5000	5000	244
395	20230822	140300	262906400	5010	5000	5010	5000	127
396	20230822	140200	262271390	5000	5000	5000	5000	9
397	20230822	140100	262226390	5000	5000	5000	5000	124
398	20230822	140000	261606390	5010	5010	5010	5010	14
399	20230822	135900	261536250	5010	5010	5010	5010	0
400	20230822	135800	261536250	5010	5010	5010	5010	211
401	20230822	135700	260479140	5020	5010	5020	5010	54
402	20230822	135600	260208150	5010	5010	5010	5010	125
403	20230822	135500	259581900	5010	5010	5010	5010	125
404	20230822	135400	258955650	5020	5020	5020	5010	11
405	20230822	135300	258900520	5010	5010	5010	5010	125
406	20230822	135200	258274270	5010	5010	5010	5010	546
407	20230822	135100	255538810	5020	5020	5020	5020	1
408	20230822	135000	255533790	5010	5010	5010	5010	155
409	20230822	134900	254757240	5010	5010	5010	5010	134
410	20230822	134800	254085900	5020	5020	5020	5020	0
411	20230822	134700	254085900	5020	5020	5020	5010	187
412	20230822	134600	253148400	5010	5010	5010	5010	9
413	20230822	134500	253103310	5010	5010	5010	5010	231
414	20230822	134400	251946000	5020	5010	5020	5010	134
415	20230822	134300	251274650	5010	5010	5010	5010	0
416	20230822	134200	251274650	5010	5020	5020	5010	142
417	20230822	134100	250563060	5010	5010	5010	5010	9
418	20230822	134000	250517970	5020	5020	5020	5020	2
419	20230822	133900	250507930	5020	5010	5020	5010	492
420	20230822	133800	248040120	5010	5010	5010	5010	134
421	20230822	133700	247368780	5020	5020	5020	5020	45
422	20230822	133600	247142880	5010	5010	5020	5010	134
423	20230822	133500	246471530	5020	5020	5020	5020	7
424	20230822	133400	246436390	5020	5020	5020	5020	0
425	20230822	133300	246436390	5020	5020	5030	5020	219
426	20230822	133200	245337000	5020	5020	5020	5020	0
427	20230822	133100	245337000	5020	5030	5030	5020	141
428	20230822	133000	244629020	5020	5020	5020	5020	218
429	20230822	132900	243534660	5020	5020	5020	5020	0
430	20230822	132800	243534660	5020	5020	5020	5020	134
431	20230822	132700	242861980	5030	5010	5030	5010	383
432	20230822	132600	240940110	5020	5020	5020	5020	26
433	20230822	132500	240809590	5020	5030	5030	5010	29
434	20230822	132400	240664000	5020	5020	5020	5020	125
435	20230822	132300	240036500	5020	5020	5020	5020	318
436	20230822	132200	238440140	5010	5010	5010	5010	133
437	20230822	132100	237773810	5010	5010	5010	5010	0
438	20230822	132000	237773810	5010	5010	5010	5010	134
439	20230822	131900	237102470	5010	5020	5020	5010	7
440	20230822	131800	237067350	5030	5010	5030	5010	2
441	20230822	131700	237057310	5020	5010	5020	5010	268
442	20230822	131600	235714180	5010	5010	5010	5010	124
443	20230822	131500	235092940	5020	5010	5020	5010	25
444	20230822	131400	234967530	5010	5020	5020	5010	145
445	20230822	131300	234240880	5010	5010	5010	5010	0
446	20230822	131200	234240880	5010	5010	5010	5010	98
447	20230822	131100	233749900	5020	5020	5020	5020	388
448	20230822	131000	231802140	5020	5020	5020	5020	289
449	20230822	130900	230351360	5020	5020	5020	5020	134
450	20230822	130800	229678680	5020	5020	5020	5020	124
451	20230822	130700	229056200	5020	5020	5020	5020	9
452	20230822	130600	229011020	5020	5020	5020	5020	132
453	20230822	130500	228348380	5020	5020	5020	5020	124
454	20230822	130400	227725900	5020	5020	5020	5020	9
455	20230822	130300	227680720	5020	5020	5020	5020	125
456	20230822	130200	227053220	5020	5020	5020	5020	124
457	20230822	130100	226430740	5020	5020	5020	5020	9
458	20230822	130000	226385560	5020	5020	5020	5020	125
459	20230822	125900	225758060	5020	5020	5020	5020	9
460	20230822	125800	225712880	5020	5020	5020	5020	125
461	20230822	125700	225085380	5020	5020	5020	5020	124
462	20230822	125600	224462900	5020	5020	5020	5020	9
463	20230822	125500	224417720	5020	5020	5020	5020	126
464	20230822	125400	223785200	5020	5020	5020	5020	824
465	20230822	125300	219648720	5020	5020	5020	5020	9
466	20230822	125200	219603540	5020	5020	5020	5020	310
467	20230822	125100	218047340	5010	5010	5010	5010	133
468	20230822	125000	217381010	5010	5010	5010	5010	0
469	20230822	124900	217381010	5010	5020	5020	5010	141
470	20230822	124800	216674440	5010	5010	5010	5010	209
471	20230822	124700	215627350	5010	5010	5020	5010	63
472	20230822	124600	215311710	5010	5010	5010	5010	125
473	20230822	124500	214685460	5010	5010	5010	5010	9
474	20230822	124400	214640370	5010	5010	5010	5010	125
475	20230822	124300	214014120	5010	5010	5010	5010	133
476	20230822	124200	213347790	5010	5010	5010	5010	200
477	20230822	124100	212345790	5010	5010	5010	5010	100
478	20230822	124000	211844790	5000	5010	5010	5000	209
479	20230822	123900	210797790	5010	5010	5010	5010	0
480	20230822	123800	210797790	5010	5010	5010	5010	125
481	20230822	123700	210171540	5010	5010	5010	5010	209
482	20230822	123600	209124450	5010	5010	5010	5010	324
483	20230822	123500	207501210	5010	5010	5010	5010	136
484	20230822	123400	206819850	5010	5010	5010	5010	201
485	20230822	123300	205812840	5010	5010	5010	5010	119
486	20230822	123200	205216650	5010	5010	5010	5010	9
487	20230822	123100	205171560	5010	5010	5010	5010	0
488	20230822	123000	205171560	5010	5000	5010	5000	992
489	20230822	122900	200203890	5000	5000	5000	5000	133
490	20230822	122800	199538890	5010	5010	5010	5010	24
491	20230822	122700	199418650	5000	5010	5010	5000	635
492	20230822	122600	196238640	5010	5010	5010	5010	9
493	20230822	122500	196193550	5000	5010	5010	5000	125
494	20230822	122400	195568540	5000	5000	5000	5000	134
495	20230822	122300	194898540	5000	5000	5000	5000	0
496	20230822	122200	194898540	5000	5000	5000	5000	133
497	20230822	122100	194233540	5000	5000	5000	5000	624
498	20230822	122000	191113540	5000	5000	5000	5000	0
499	20230822	121900	191113540	5000	5000	5010	5000	497
500	20230822	121800	188627540	5000	5000	5000	5000	124
501	20230822	121700	188007540	5000	5000	5000	5000	0
502	20230822	121600	188007540	5000	5010	5010	5000	328
503	20230822	121500	186365610	5010	5010	5010	5010	0
504	20230822	121400	186365610	5010	5010	5010	5010	9
505	20230822	121300	186320520	5020	5000	5020	5000	330
506	20230822	121200	184666470	5010	5010	5010	5010	0
507	20230822	121100	184666470	5010	5010	5010	5010	133
508	20230822	121000	184000140	5010	5010	5010	5010	389
509	20230822	120900	182051250	5010	5010	5010	5010	60
510	20230822	120800	181750650	5010	5010	5010	5000	113
511	20230822	120700	181184610	5010	5010	5010	5010	110
512	20230822	120600	180633510	5010	5010	5010	5010	1509
513	20230822	120500	173073420	5010	5010	5010	5010	125
514	20230822	120400	172447170	5010	5010	5010	5010	0
515	20230822	120300	172447170	5010	5010	5010	5010	202
516	20230822	120200	171435150	5010	5020	5020	5010	130
517	20230822	120100	170783800	5020	5020	5020	5020	20
518	20230822	120000	170683400	5010	5020	5020	5010	164
519	20230822	115900	169861450	5020	5020	5020	5020	300
520	20230822	115800	168355450	5020	5010	5020	5000	59
521	20230822	115700	168059440	5010	5010	5010	5010	124
522	20230822	115600	167438200	5010	5010	5010	5010	262
523	20230822	115500	166125580	5010	5010	5010	5010	10
524	20230822	115400	166075480	5010	5010	5010	5010	125
525	20230822	115300	165449230	5010	5010	5010	5010	124
526	20230822	115200	164827990	5010	5010	5010	5010	9
527	20230822	115100	164782900	5010	5010	5010	5010	0
528	20230822	115000	164782900	5010	5000	5010	5000	109
529	20230822	114900	164236900	5000	5000	5000	5000	134
530	20230822	114800	163566900	5000	5000	5000	5000	125
531	20230822	114700	162941900	5000	5010	5010	5000	19
532	20230822	114600	162846800	5010	5010	5010	5010	222
533	20230822	114500	161734580	5010	5010	5010	5010	125
534	20230822	114400	161108330	5010	5010	5010	5010	9
535	20230822	114300	161063240	5010	5010	5010	5010	124
536	20230822	114200	160442000	5010	5010	5010	5010	134
537	20230822	114100	159770660	5020	5020	5020	5020	0
538	20230822	114000	159770660	5020	5010	5020	5010	133
539	20230822	113900	159104250	5010	5010	5010	5010	9
540	20230822	113800	159059160	5010	5010	5010	5010	124
541	20230822	113700	158437920	5010	5010	5010	5010	125
542	20230822	113600	157811670	5010	5010	5010	5010	9
543	20230822	113500	157766580	5010	5010	5010	5010	124
544	20230822	113400	157145340	5010	5010	5010	5010	134
545	20230822	113300	156474000	5010	5010	5010	5010	0
546	20230822	113200	156474000	5010	5010	5010	5010	124
547	20230822	113100	155852760	5010	5010	5020	5010	152
548	20230822	113000	155091130	5010	5010	5010	5010	0
549	20230822	112900	155091130	5010	5010	5010	5010	134
550	20230822	112800	154419790	5010	5010	5010	5010	0
551	20230822	112700	154419790	5010	5010	5010	5010	124
552	20230822	112600	153798550	5010	5010	5010	5010	134
553	20230822	112500	153127210	5010	5010	5010	5010	0
554	20230822	112400	153127210	5010	5010	5010	5010	124
555	20230822	112300	152505970	5010	5010	5010	5010	134
556	20230822	112200	151834630	5010	5010	5010	5010	38
557	20230822	112100	151644250	5010	5010	5010	5010	133
558	20230822	112000	150977920	5010	5010	5010	5010	125
559	20230822	111900	150351670	5010	5010	5010	5010	0
560	20230822	111800	150351670	5010	5010	5010	5010	360
561	20230822	111700	148548070	5010	5010	5010	5010	0
562	20230822	111600	148548070	5010	5020	5020	5010	126
563	20230822	111500	147916800	5010	5010	5010	5010	134
564	20230822	111400	147245460	5010	5010	5010	5010	0
565	20230822	111300	147245460	5010	5010	5010	5010	9
566	20230822	111200	147200370	5010	5010	5010	5010	249
567	20230822	111100	145952880	5010	5010	5010	5010	0
568	20230822	111000	145952880	5010	5010	5010	5010	133
569	20230822	110900	145286550	5010	5010	5010	5010	230
570	20230822	110800	144134250	5000	5000	5000	5000	0
571	20230822	110700	144134250	5000	5010	5010	5000	134
572	20230822	110600	143463000	5010	5010	5010	5010	350
573	20230822	110500	141709500	5000	5000	5010	5000	144
574	20230822	110400	140989400	5010	5000	5010	5000	251
575	20230822	110300	139733130	5000	5000	5000	5000	200
576	20230822	110200	138733130	5000	5000	5000	5000	9
577	20230822	110100	138688130	5010	5010	5010	5010	700
578	20230822	110000	135181130	5000	5000	5000	5000	3
579	20230822	105900	135166130	5000	5000	5010	5000	811
580	20230822	105800	131104370	5000	5000	5000	5000	2
581	20230822	105700	131094370	5000	5000	5000	5000	12
582	20230822	105600	131034370	5010	5000	5010	5000	1054
583	20230822	105500	125755090	5010	5000	5010	5000	83
584	20230822	105400	125339390	5000	5010	5010	5000	253
585	20230822	105300	124074380	5000	5000	5000	5000	127
586	20230822	105200	123439380	5000	5010	5010	5000	480
587	20230822	105100	121036600	5000	5010	5010	5000	15
588	20230822	105000	120961480	5000	5010	5010	5000	203
589	20230822	104900	119944480	5010	5010	5020	5010	475
590	20230822	104800	117563730	5010	5010	5010	5010	39
591	20230822	104700	117368340	5010	5000	5010	5000	132
592	20230822	104600	116708300	5010	5020	5020	5010	266
593	20230822	104500	115375630	5010	5010	5010	5010	228
594	20230822	104400	114233350	5010	5000	5010	5000	141
595	20230822	104300	113528340	5000	5010	5010	5000	127
596	20230822	104200	112893320	5010	5000	5010	5000	477
597	20230822	104100	110507070	5000	5000	5000	5000	4
598	20230822	104000	110487070	5010	5010	5010	5010	26
599	20230822	103900	110356810	5010	5010	5010	5010	327
600	20230822	103800	108718540	5010	5010	5010	5010	2
601	20230822	103700	108708520	5010	5010	5010	5010	6
602	20230822	103600	108678460	5020	5020	5020	5020	101
603	20230822	103500	108171440	5030	5010	5030	5010	503
604	20230822	103400	105642250	5020	5010	5020	5010	166
605	20230822	103300	104810190	5010	5010	5010	5010	124
606	20230822	103200	104188950	5010	5010	5010	5010	298
607	20230822	103100	102695970	5010	5010	5010	5010	3
608	20230822	103000	102680940	5010	5010	5010	5010	2
609	20230822	102900	102670920	5010	5020	5020	5010	197
610	20230822	102800	101683890	5010	5020	5020	5010	1131
611	20230822	102700	96017530	5020	5020	5020	5010	20
612	20230822	102600	95917160	5010	5010	5020	5010	159
613	20230822	102500	95120280	5020	5010	5020	5010	6
614	20230822	102400	95090180	5020	5010	5020	5010	44
615	20230822	102300	94869330	5010	5010	5010	5010	127
616	20230822	102200	94233060	5020	5010	5020	5010	13
617	20230822	102100	94167830	5010	5010	5010	5010	128
618	20230822	102000	93526550	5010	5010	5010	5010	436
619	20230822	101900	91342190	5010	5010	5010	5010	3
620	20230822	101800	91327160	5010	5010	5010	5010	127
621	20230822	101700	90690890	5010	5010	5010	5010	127
622	20230822	101600	90054620	5010	5010	5010	5010	2
623	20230822	101500	90044600	5010	5010	5010	5010	380
624	20230822	101400	88140800	5020	5010	5020	5010	129
625	20230822	101300	87494490	5010	5010	5010	5010	599
626	20230822	101200	84493500	5010	5010	5020	5010	129
627	20230822	101100	83847200	5010	5010	5010	5010	127
628	20230822	101000	83210930	5010	5010	5010	5010	2065
629	20230822	100900	72865280	5010	5010	5010	5010	215
630	20230822	100800	71788130	5010	5010	5010	5010	3
631	20230822	100700	71773100	5010	5010	5010	5010	127
632	20230822	100600	71136830	5010	5010	5010	5010	215
633	20230822	100500	70059680	5010	5010	5010	5010	67
634	20230822	100400	69724010	5010	5010	5020	5010	132
635	20230822	100300	69062670	5020	5020	5020	5010	139
636	20230822	100200	68364910	5020	5010	5020	5010	213
637	20230822	100100	67295690	5010	5020	5020	5010	4
638	20230822	100000	67275630	5010	5020	5020	5010	53
639	20230822	095900	67009600	5010	5020	5020	5010	3
640	20230822	095800	66994560	5020	5020	5020	5010	19
641	20230822	095700	66899210	5020	5020	5020	5020	133
642	20230822	095600	66231550	5020	5030	5030	5020	35
643	20230822	095500	66055530	5020	5020	5020	5020	2
644	20230822	095400	66045490	5020	5030	5030	5020	93
645	20230822	095300	65578130	5020	5020	5020	5020	5
646	20230822	095200	65553030	5020	5020	5020	5020	37
647	20230822	095100	65367290	5030	5020	5030	5020	103
648	20230822	095000	64849230	5020	5020	5020	5020	3
649	20230822	094900	64834170	5020	5020	5020	5020	461
650	20230822	094800	62519950	5020	5020	5020	5020	3
651	20230822	094700	62504890	5030	5020	5030	5020	9
652	20230822	094600	62459640	5020	5030	5030	5020	6
653	20230822	094500	62429500	5030	5010	5030	5010	18
654	20230822	094400	62339220	5010	5020	5020	5010	150
655	20230822	094300	61586250	5010	5010	5010	5010	101
656	20230822	094200	61080240	5010	5010	5010	5010	5
657	20230822	094100	61055190	5010	5010	5010	5010	3
658	20230822	094000	61040160	5010	5010	5030	5010	90
659	20230822	093900	60589100	5010	5010	5010	5010	3
660	20230822	093800	60574070	5020	5030	5030	5000	1794
661	20230822	093700	51585980	5010	5030	5030	5010	1102
662	20230822	093600	46055150	5020	5020	5020	5020	3
663	20230822	093500	46040090	5020	5030	5030	5020	3
664	20230822	093400	46025020	5020	5020	5020	5020	3
665	20230822	093300	46009960	5020	5020	5020	5020	2
666	20230822	093200	45999920	5030	5020	5030	5020	406
667	20230822	093100	43961770	5020	5040	5040	5020	7
668	20230822	093000	43926530	5020	5020	5020	5020	5
669	20230822	092900	43901430	5040	5020	5040	5020	54
670	20230822	092800	43629830	5020	5030	5030	5020	857
671	20230822	092700	39325920	5030	5030	5030	5030	114
672	20230822	092600	38752500	5040	5040	5040	5040	192
673	20230822	092500	37784820	5050	5050	5050	5050	186
674	20230822	092400	36845520	5050	5040	5050	5040	30
675	20230822	092300	36694130	5030	5030	5030	5030	1000
676	20230822	092200	31664130	5030	5030	5030	5030	355
677	20230822	092100	29878480	5030	5030	5030	5030	21
678	20230822	092000	29772850	5020	5020	5020	5020	268
679	20230822	091900	28427490	5020	5040	5040	5010	768
680	20230822	091800	24574440	5040	5040	5040	5040	0
681	20230822	091700	24574440	5040	5040	5040	5040	1
682	20230822	091600	24569400	5040	5040	5040	5020	121
683	20230822	091500	23960810	5030	5030	5030	5030	0
684	20230822	091400	23960810	5030	5030	5030	5030	0
685	20230822	091300	23960810	5030	5040	5040	5030	142
686	20230822	091200	23245170	5040	5050	5050	5010	1062
687	20230822	091100	17913640	5050	5050	5050	5050	301
688	20230822	091000	16393590	5060	5060	5060	5060	0
689	20230822	090900	16393590	5060	5060	5060	5020	1989
690	20230822	090800	6368490	5080	5090	5090	5070	808
691	20230822	090700	2269300	5090	5090	5090	5090	5
692	20230822	090600	2243850	5110	5110	5110	5110	2
693	20230822	090500	2233630	5110	5110	5110	5110	1
694	20230822	090400	2228520	5080	5090	5090	5080	104
695	20230822	090300	1699660	5100	5100	5100	5100	6
696	20230822	090200	1669060	5100	5100	5100	5100	0
697	20230822	090100	1669060	5100	5100	5100	5100	175
698	20230822	090000	776560	5100	5110	5110	5100	152