KissMeData/109740/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	195100	52151010	5380	5380	5380	5380	148
3	20230822	195000	52151010	5380	5380	5380	5380	0
4	20230822	194900	52151010	5380	5380	5380	5380	0
5	20230822	194800	52151010	5380	5380	5380	5380	0
6	20230822	194700	52151010	5380	5380	5380	5380	0
7	20230822	194600	52151010	5380	5380	5380	5380	0
8	20230822	194500	52151010	5380	5380	5380	5380	0
9	20230822	194400	52151010	5380	5380	5380	5380	0
10	20230822	194300	52151010	5380	5380	5380	5380	0
11	20230822	194200	52151010	5380	5380	5380	5380	0
12	20230822	194100	52151010	5380	5380	5380	5380	0
13	20230822	194000	52151010	5380	5380	5380	5380	0
14	20230822	193900	52151010	5380	5380	5380	5380	0
15	20230822	193800	52151010	5380	5380	5380	5380	0
16	20230822	193700	52151010	5380	5380	5380	5380	0
17	20230822	193600	52151010	5380	5380	5380	5380	0
18	20230822	193500	52151010	5380	5380	5380	5380	0
19	20230822	193400	52151010	5380	5380	5380	5380	0
20	20230822	193300	52151010	5380	5380	5380	5380	0
21	20230822	193200	52151010	5380	5380	5380	5380	0
22	20230822	193100	52151010	5380	5380	5380	5380	0
23	20230822	193000	52151010	5380	5380	5380	5380	0
24	20230822	192900	52151010	5380	5380	5380	5380	0
25	20230822	192800	52151010	5380	5380	5380	5380	0
26	20230822	192700	52151010	5380	5380	5380	5380	0
27	20230822	192600	52151010	5380	5380	5380	5380	0
28	20230822	192500	52151010	5380	5380	5380	5380	0
29	20230822	192400	52151010	5380	5380	5380	5380	0
30	20230822	192300	52151010	5380	5380	5380	5380	0
31	20230822	192200	52151010	5380	5380	5380	5380	0
32	20230822	192100	52151010	5380	5380	5380	5380	148
33	20230822	192000	52151010	5380	5380	5380	5380	0
34	20230822	191900	52151010	5380	5380	5380	5380	0
35	20230822	191800	52151010	5380	5380	5380	5380	0
36	20230822	191700	52151010	5380	5380	5380	5380	0
37	20230822	191600	52151010	5380	5380	5380	5380	0
38	20230822	191500	52151010	5380	5380	5380	5380	0
39	20230822	191400	52151010	5380	5380	5380	5380	0
40	20230822	191300	52151010	5380	5380	5380	5380	0
41	20230822	191200	52151010	5380	5380	5380	5380	0
42	20230822	191100	52151010	5380	5380	5380	5380	0
43	20230822	191000	52151010	5380	5380	5380	5380	0
44	20230822	190900	52151010	5380	5380	5380	5380	0
45	20230822	190800	52151010	5380	5380	5380	5380	0
46	20230822	190700	52151010	5380	5380	5380	5380	0
47	20230822	190600	52151010	5380	5380	5380	5380	0
48	20230822	190500	52151010	5380	5380	5380	5380	0
49	20230822	190400	52151010	5380	5380	5380	5380	0
50	20230822	190300	52151010	5380	5380	5380	5380	0
51	20230822	190200	52151010	5380	5380	5380	5380	0
52	20230822	190100	52151010	5380	5380	5380	5380	0
53	20230822	190000	52151010	5380	5380	5380	5380	0
54	20230822	185900	52151010	5380	5380	5380	5380	0
55	20230822	185800	52151010	5380	5380	5380	5380	0
56	20230822	185700	52151010	5380	5380	5380	5380	0
57	20230822	185600	52151010	5380	5380	5380	5380	0
58	20230822	185500	52151010	5380	5380	5380	5380	0
59	20230822	185400	52151010	5380	5380	5380	5380	0
60	20230822	185300	52151010	5380	5380	5380	5380	0
61	20230822	185200	52151010	5380	5380	5380	5380	0
62	20230822	185100	52151010	5380	5380	5380	5380	148
63	20230822	185000	52151010	5380	5380	5380	5380	0
64	20230822	184900	52151010	5380	5380	5380	5380	0
65	20230822	184800	52151010	5380	5380	5380	5380	0
66	20230822	184700	52151010	5380	5380	5380	5380	0
67	20230822	184600	52151010	5380	5380	5380	5380	0
68	20230822	184500	52151010	5380	5380	5380	5380	0
69	20230822	184400	52151010	5380	5380	5380	5380	0
70	20230822	184300	52151010	5380	5380	5380	5380	0
71	20230822	184200	52151010	5380	5380	5380	5380	0
72	20230822	184100	52151010	5380	5380	5380	5380	0
73	20230822	184000	52151010	5380	5380	5380	5380	0
74	20230822	183900	52151010	5380	5380	5380	5380	0
75	20230822	183800	52151010	5380	5380	5380	5380	0
76	20230822	183700	52151010	5380	5380	5380	5380	0
77	20230822	183600	52151010	5380	5380	5380	5380	0
78	20230822	183500	52151010	5380	5380	5380	5380	0
79	20230822	183400	52151010	5380	5380	5380	5380	0
80	20230822	183300	52151010	5380	5380	5380	5380	0
81	20230822	183200	52151010	5380	5380	5380	5380	0
82	20230822	183100	52151010	5380	5380	5380	5380	0
83	20230822	183000	52151010	5380	5380	5380	5380	0
84	20230822	182900	52151010	5380	5380	5380	5380	0
85	20230822	182800	52151010	5380	5380	5380	5380	0
86	20230822	182700	52151010	5380	5380	5380	5380	0
87	20230822	182600	52151010	5380	5380	5380	5380	0
88	20230822	182500	52151010	5380	5380	5380	5380	0
89	20230822	182400	52151010	5380	5380	5380	5380	0
90	20230822	182300	52151010	5380	5380	5380	5380	0
91	20230822	182200	52151010	5380	5380	5380	5380	0
92	20230822	182100	52151010	5380	5380	5380	5380	148
93	20230822	182000	52151010	5380	5380	5380	5380	0
94	20230822	181900	52151010	5380	5380	5380	5380	0
95	20230822	181800	52151010	5380	5380	5380	5380	0
96	20230822	181700	52151010	5380	5380	5380	5380	0
97	20230822	181600	52151010	5380	5380	5380	5380	0
98	20230822	181500	52151010	5380	5380	5380	5380	0
99	20230822	181400	52151010	5380	5380	5380	5380	0
100	20230822	181300	52151010	5380	5380	5380	5380	0
101	20230822	181200	52151010	5380	5380	5380	5380	0
102	20230822	181100	52151010	5380	5380	5380	5380	0
103	20230822	181000	52151010	5380	5380	5380	5380	0
104	20230822	180900	52151010	5380	5380	5380	5380	0
105	20230822	180800	52151010	5380	5380	5380	5380	0
106	20230822	180700	52151010	5380	5380	5380	5380	0
107	20230822	180600	52151010	5380	5380	5380	5380	0
108	20230822	180500	52151010	5380	5380	5380	5380	0
109	20230822	180400	52151010	5380	5380	5380	5380	0
110	20230822	180300	52151010	5380	5380	5380	5380	0
111	20230822	180200	52151010	5380	5380	5380	5380	0
112	20230822	180100	52151010	5380	5380	5380	5380	0
113	20230822	180000	52151010	5380	5380	5380	5380	0
114	20230822	175900	52151010	5380	5380	5380	5380	0
115	20230822	175800	52151010	5380	5380	5380	5380	0
116	20230822	175700	52151010	5380	5380	5380	5380	0
117	20230822	175600	52151010	5380	5380	5380	5380	0
118	20230822	175500	52151010	5380	5380	5380	5380	0
119	20230822	175400	52151010	5380	5380	5380	5380	0
120	20230822	175300	52151010	5380	5380	5380	5380	0
121	20230822	175200	52151010	5380	5380	5380	5380	0
122	20230822	175100	52151010	5380	5380	5380	5380	148
123	20230822	175000	52151010	5380	5380	5380	5380	0
124	20230822	174900	52151010	5380	5380	5380	5380	0
125	20230822	174800	52151010	5380	5380	5380	5380	0
126	20230822	174700	52151010	5380	5380	5380	5380	0
127	20230822	174600	52151010	5380	5380	5380	5380	0
128	20230822	174500	52151010	5380	5380	5380	5380	0
129	20230822	174400	52151010	5380	5380	5380	5380	0
130	20230822	174300	52151010	5380	5380	5380	5380	0
131	20230822	174200	52151010	5380	5380	5380	5380	0
132	20230822	174100	52151010	5380	5380	5380	5380	0
133	20230822	174000	52151010	5380	5380	5380	5380	0
134	20230822	173900	52151010	5380	5380	5380	5380	0
135	20230822	173800	52151010	5380	5380	5380	5380	0
136	20230822	173700	52151010	5380	5380	5380	5380	0
137	20230822	173600	52151010	5380	5380	5380	5380	0
138	20230822	173500	52151010	5380	5380	5380	5380	0
139	20230822	173400	52151010	5380	5380	5380	5380	0
140	20230822	173300	52151010	5380	5380	5380	5380	0
141	20230822	173200	52151010	5380	5380	5380	5380	0
142	20230822	173100	52151010	5380	5380	5380	5380	0
143	20230822	173000	52151010	5380	5380	5380	5380	0
144	20230822	172900	52151010	5380	5380	5380	5380	0
145	20230822	172800	52151010	5380	5380	5380	5380	0
146	20230822	172700	52151010	5380	5380	5380	5380	0
147	20230822	172600	52151010	5380	5380	5380	5380	0
148	20230822	172500	52151010	5380	5380	5380	5380	0
149	20230822	172400	52151010	5380	5380	5380	5380	0
150	20230822	172300	52151010	5380	5380	5380	5380	0
151	20230822	172200	52151010	5380	5380	5380	5380	0
152	20230822	172100	52151010	5380	5380	5380	5380	148
153	20230822	172000	52151010	5380	5380	5380	5380	0
154	20230822	171900	52151010	5380	5380	5380	5380	0
155	20230822	171800	52151010	5380	5380	5380	5380	0
156	20230822	171700	52151010	5380	5380	5380	5380	0
157	20230822	171600	52151010	5380	5380	5380	5380	0
158	20230822	171500	52151010	5380	5380	5380	5380	0
159	20230822	171400	52151010	5380	5380	5380	5380	0
160	20230822	171300	52151010	5380	5380	5380	5380	0
161	20230822	171200	52151010	5380	5380	5380	5380	0
162	20230822	171100	52151010	5380	5380	5380	5380	0
163	20230822	171000	52151010	5380	5380	5380	5380	0
164	20230822	170900	52151010	5380	5380	5380	5380	0
165	20230822	170800	52151010	5380	5380	5380	5380	0
166	20230822	170700	52151010	5380	5380	5380	5380	0
167	20230822	170600	52151010	5380	5380	5380	5380	0
168	20230822	170500	52151010	5380	5380	5380	5380	0
169	20230822	170400	52151010	5380	5380	5380	5380	0
170	20230822	170300	52151010	5380	5380	5380	5380	0
171	20230822	170200	52151010	5380	5380	5380	5380	0
172	20230822	170100	52151010	5380	5380	5380	5380	0
173	20230822	170000	52151010	5380	5380	5380	5380	0
174	20230822	165900	52151010	5380	5380	5380	5380	0
175	20230822	165800	52151010	5380	5380	5380	5380	0
176	20230822	165700	52151010	5380	5380	5380	5380	0
177	20230822	165600	52151010	5380	5380	5380	5380	0
178	20230822	165500	52151010	5380	5380	5380	5380	0
179	20230822	165400	52151010	5380	5380	5380	5380	0
180	20230822	165300	52151010	5380	5380	5380	5380	0
181	20230822	165200	52151010	5380	5380	5380	5380	0
182	20230822	165100	52151010	5380	5380	5380	5380	148
183	20230822	165000	52151010	5380	5380	5380	5380	0
184	20230822	164900	52151010	5380	5380	5380	5380	0
185	20230822	164800	52151010	5380	5380	5380	5380	0
186	20230822	164700	52151010	5380	5380	5380	5380	0
187	20230822	164600	52151010	5380	5380	5380	5380	0
188	20230822	164500	52151010	5380	5380	5380	5380	0
189	20230822	164400	52151010	5380	5380	5380	5380	0
190	20230822	164300	52151010	5380	5380	5380	5380	0
191	20230822	164200	52151010	5380	5380	5380	5380	0
192	20230822	164100	52151010	5380	5380	5380	5380	0
193	20230822	164000	52151010	5380	5380	5380	5380	0
194	20230822	163900	52151010	5380	5380	5380	5380	0
195	20230822	163800	52151010	5380	5380	5380	5380	0
196	20230822	163700	52151010	5380	5380	5380	5380	0
197	20230822	163600	52151010	5380	5380	5380	5380	0
198	20230822	163500	52151010	5380	5380	5380	5380	0
199	20230822	163400	52151010	5380	5380	5380	5380	0
200	20230822	163300	52151010	5380	5380	5380	5380	0
201	20230822	163200	52151010	5380	5380	5380	5380	0
202	20230822	163100	52151010	5380	5380	5380	5380	0
203	20230822	163000	52151010	5380	5380	5380	5380	0
204	20230822	162900	52151010	5380	5380	5380	5380	0
205	20230822	162800	52151010	5380	5380	5380	5380	0
206	20230822	162700	52151010	5380	5380	5380	5380	0
207	20230822	162600	52151010	5380	5380	5380	5380	0
208	20230822	162500	52151010	5380	5380	5380	5380	0
209	20230822	162400	52151010	5380	5380	5380	5380	0
210	20230822	162300	52151010	5380	5380	5380	5380	0
211	20230822	162200	52151010	5380	5380	5380	5380	0
212	20230822	162100	52151010	5380	5380	5380	5380	148
213	20230822	162000	52151010	5380	5380	5380	5380	0
214	20230822	161900	52151010	5380	5380	5380	5380	0
215	20230822	161800	52151010	5380	5380	5380	5380	0
216	20230822	161700	52151010	5380	5380	5380	5380	0
217	20230822	161600	52151010	5380	5380	5380	5380	0
218	20230822	161500	52151010	5380	5380	5380	5380	0
219	20230822	161400	52151010	5380	5380	5380	5380	0
220	20230822	161300	52151010	5380	5380	5380	5380	0
221	20230822	161200	52151010	5380	5380	5380	5380	0
222	20230822	161100	52151010	5380	5380	5380	5380	0
223	20230822	161000	52151010	5380	5380	5380	5380	0
224	20230822	160900	52151010	5380	5380	5380	5380	0
225	20230822	160800	52151010	5380	5380	5380	5380	0
226	20230822	160700	52151010	5380	5380	5380	5380	0
227	20230822	160600	52151010	5380	5380	5380	5380	0
228	20230822	160500	52151010	5380	5380	5380	5380	0
229	20230822	160400	52151010	5380	5380	5380	5380	0
230	20230822	160300	52151010	5380	5380	5380	5380	0
231	20230822	160200	52151010	5380	5380	5380	5380	0
232	20230822	160100	52151010	5380	5380	5380	5380	0
233	20230822	160000	52151010	5380	5380	5380	5380	0
234	20230822	155900	52151010	5380	5380	5380	5380	0
235	20230822	155800	52151010	5380	5380	5380	5380	0
236	20230822	155700	52151010	5380	5380	5380	5380	0
237	20230822	155600	52151010	5380	5380	5380	5380	0
238	20230822	155500	52151010	5380	5380	5380	5380	0
239	20230822	155400	52151010	5380	5380	5380	5380	0
240	20230822	155300	52151010	5380	5380	5380	5380	0
241	20230822	155200	52151010	5380	5380	5380	5380	0
242	20230822	155100	52151010	5380	5380	5380	5380	148
243	20230822	155000	52151010	5380	5380	5380	5380	0
244	20230822	154900	52151010	5380	5380	5380	5380	0
245	20230822	154800	52151010	5380	5380	5380	5380	0
246	20230822	154700	52151010	5380	5380	5380	5380	0
247	20230822	154600	52151010	5380	5380	5380	5380	0
248	20230822	154500	52151010	5380	5380	5380	5380	0
249	20230822	154400	52151010	5380	5380	5380	5380	0
250	20230822	154300	52151010	5380	5380	5380	5380	0
251	20230822	154200	52151010	5380	5380	5380	5380	0
252	20230822	154100	52151010	5380	5380	5380	5380	0
253	20230822	154000	52151010	5380	5380	5380	5380	0
254	20230822	153900	52151010	5380	5380	5380	5380	0
255	20230822	153800	52151010	5380	5380	5380	5380	0
256	20230822	153700	52151010	5380	5380	5380	5380	0
257	20230822	153600	52151010	5380	5380	5380	5380	0
258	20230822	153500	52151010	5380	5380	5380	5380	0
259	20230822	153400	52151010	5380	5380	5380	5380	0
260	20230822	153300	52151010	5380	5380	5380	5380	0
261	20230822	153200	52151010	5380	5380	5380	5380	0
262	20230822	153100	52151010	5380	5380	5380	5380	0
263	20230822	153000	52151010	5380	5380	5380	5380	148
264	20230822	152900	51354770	5380	5380	5380	5380	0
265	20230822	152800	51354770	5380	5380	5380	5380	0
266	20230822	152700	51354770	5380	5380	5380	5380	0
267	20230822	152600	51354770	5380	5380	5380	5380	0
268	20230822	152500	51354770	5380	5380	5380	5380	0
269	20230822	152400	51354770	5380	5380	5380	5380	0
270	20230822	152300	51354770	5380	5380	5380	5380	0
271	20230822	152200	51354770	5380	5380	5380	5380	0
272	20230822	152100	51354770	5380	5380	5380	5380	0
273	20230822	152000	51354770	5380	5380	5380	5380	0
274	20230822	151900	51354770	5380	5380	5380	5380	100
275	20230822	151800	50816770	5380	5380	5380	5380	0
276	20230822	151700	50816770	5380	5380	5380	5380	1
277	20230822	151600	50811390	5370	5370	5370	5370	52
278	20230822	151500	50532150	5370	5370	5370	5370	458
279	20230822	151400	48072690	5380	5380	5380	5380	40
280	20230822	151300	47857490	5380	5380	5380	5380	0
281	20230822	151200	47857490	5380	5380	5380	5380	52
282	20230822	151100	47577730	5380	5380	5380	5380	0
283	20230822	151000	47577730	5380	5380	5380	5380	50
284	20230822	150900	47308730	5380	5380	5380	5380	225
285	20230822	150800	46098230	5380	5370	5380	5370	324
286	20230822	150700	44358250	5370	5370	5370	5370	0
287	20230822	150600	44358250	5370	5370	5370	5370	0
288	20230822	150500	44358250	5370	5360	5370	5360	551
289	20230822	150400	41399480	5360	5360	5360	5360	0
290	20230822	150300	41399480	5360	5360	5360	5360	0
291	20230822	150200	41399480	5360	5360	5360	5360	0
292	20230822	150100	41399480	5360	5360	5360	5360	186
293	20230822	150000	40402520	5360	5360	5360	5360	0
294	20230822	145900	40402520	5360	5360	5360	5360	109
295	20230822	145800	39818280	5370	5360	5370	5360	681
296	20230822	145700	36163410	5360	5360	5360	5360	0
297	20230822	145600	36163410	5360	5360	5360	5360	0
298	20230822	145500	36163410	5360	5360	5360	5360	0
299	20230822	145400	36163410	5360	5360	5360	5360	0
300	20230822	145300	36163410	5360	5360	5360	5360	16
301	20230822	145200	36077650	5350	5350	5350	5350	0
302	20230822	145100	36077650	5350	5350	5350	5350	13
303	20230822	145000	36008100	5350	5350	5350	5350	27
304	20230822	144900	35863650	5350	5350	5350	5350	22
305	20230822	144800	35745950	5350	5340	5350	5340	74
306	20230822	144700	35350330	5340	5340	5340	5340	0
307	20230822	144600	35350330	5340	5340	5340	5340	0
308	20230822	144500	35350330	5340	5340	5340	5340	375
309	20230822	144400	33347830	5340	5340	5340	5340	0
310	20230822	144300	33347830	5340	5340	5340	5340	0
311	20230822	144200	33347830	5340	5340	5340	5340	0
312	20230822	144100	33347830	5340	5340	5340	5340	0
313	20230822	144000	33347830	5340	5320	5340	5320	656
314	20230822	143900	29852550	5320	5320	5320	5320	0
315	20230822	143800	29852550	5320	5320	5320	5320	0
316	20230822	143700	29852550	5320	5320	5320	5320	0
317	20230822	143600	29852550	5320	5320	5320	5320	0
318	20230822	143500	29852550	5320	5320	5320	5320	0
319	20230822	143400	29852550	5320	5320	5320	5320	0
320	20230822	143300	29852550	5320	5320	5320	5320	0
321	20230822	143200	29852550	5320	5320	5320	5320	0
322	20230822	143100	29852550	5320	5320	5320	5320	0
323	20230822	143000	29852550	5320	5320	5320	5320	0
324	20230822	142900	29852550	5320	5320	5320	5320	0
325	20230822	142800	29852550	5320	5320	5320	5320	0
326	20230822	142700	29852550	5320	5320	5320	5320	0
327	20230822	142600	29852550	5320	5320	5320	5320	0
328	20230822	142500	29852550	5320	5320	5320	5320	0
329	20230822	142400	29852550	5320	5320	5320	5320	0
330	20230822	142300	29852550	5320	5320	5320	5320	0
331	20230822	142200	29852550	5320	5320	5320	5320	0
332	20230822	142100	29852550	5320	5320	5320	5320	0
333	20230822	142000	29852550	5320	5320	5320	5320	0
334	20230822	141900	29852550	5320	5320	5320	5320	0
335	20230822	141800	29852550	5320	5320	5320	5320	1
336	20230822	141700	29847230	5300	5300	5300	5300	0
337	20230822	141600	29847230	5300	5300	5300	5300	0
338	20230822	141500	29847230	5300	5300	5300	5300	0
339	20230822	141400	29847230	5300	5300	5300	5300	0
340	20230822	141300	29847230	5300	5300	5300	5300	0
341	20230822	141200	29847230	5300	5300	5300	5300	0
342	20230822	141100	29847230	5300	5300	5300	5300	0
343	20230822	141000	29847230	5300	5300	5300	5300	0
344	20230822	140900	29847230	5300	5300	5300	5300	0
345	20230822	140800	29847230	5300	5300	5300	5300	0
346	20230822	140700	29847230	5300	5300	5300	5300	0
347	20230822	140600	29847230	5300	5300	5300	5300	0
348	20230822	140500	29847230	5300	5300	5300	5300	0
349	20230822	140400	29847230	5300	5300	5300	5300	0
350	20230822	140300	29847230	5300	5300	5300	5300	1
351	20230822	140200	29841930	5320	5320	5320	5320	0
352	20230822	140100	29841930	5320	5320	5320	5320	1
353	20230822	140000	29836610	5300	5300	5300	5300	0
354	20230822	135900	29836610	5300	5300	5300	5300	0
355	20230822	135800	29836610	5300	5300	5300	5300	0
356	20230822	135700	29836610	5300	5300	5300	5300	0
357	20230822	135600	29836610	5300	5300	5300	5300	0
358	20230822	135500	29836610	5300	5310	5310	5300	327
359	20230822	135400	28103480	5320	5320	5320	5320	0
360	20230822	135300	28103480	5320	5320	5320	5320	0
361	20230822	135200	28103480	5320	5320	5320	5320	0
362	20230822	135100	28103480	5320	5320	5320	5320	0
363	20230822	135000	28103480	5320	5320	5320	5320	0
364	20230822	134900	28103480	5320	5320	5320	5320	0
365	20230822	134800	28103480	5320	5320	5320	5320	0
366	20230822	134700	28103480	5320	5320	5320	5320	0
367	20230822	134600	28103480	5320	5320	5320	5320	0
368	20230822	134500	28103480	5320	5320	5320	5320	0
369	20230822	134400	28103480	5320	5320	5320	5320	0
370	20230822	134300	28103480	5320	5310	5320	5310	2
371	20230822	134200	28092850	5300	5300	5300	5300	0
372	20230822	134100	28092850	5300	5300	5300	5300	0
373	20230822	134000	28092850	5300	5300	5300	5300	0
374	20230822	133900	28092850	5300	5300	5300	5300	0
375	20230822	133800	28092850	5300	5300	5300	5300	1
376	20230822	133700	28087550	5300	5300	5300	5300	5
377	20230822	133600	28061050	5300	5300	5300	5300	0
378	20230822	133500	28061050	5300	5300	5300	5300	0
379	20230822	133400	28061050	5300	5300	5300	5300	0
380	20230822	133300	28061050	5300	5300	5300	5300	168
381	20230822	133200	27170650	5320	5320	5320	5320	0
382	20230822	133100	27170650	5320	5320	5320	5320	0
383	20230822	133000	27170650	5320	5320	5320	5320	0
384	20230822	132900	27170650	5320	5320	5320	5320	0
385	20230822	132800	27170650	5320	5320	5320	5320	0
386	20230822	132700	27170650	5320	5320	5320	5320	1
387	20230822	132600	27165330	5300	5300	5300	5300	0
388	20230822	132500	27165330	5300	5300	5300	5300	20
389	20230822	132400	27059330	5320	5320	5320	5320	0
390	20230822	132300	27059330	5320	5320	5320	5320	0
391	20230822	132200	27059330	5320	5320	5320	5320	0
392	20230822	132100	27059330	5320	5320	5320	5320	1
393	20230822	132000	27054010	5320	5320	5320	5320	0
394	20230822	131900	27054010	5320	5320	5320	5320	0
395	20230822	131800	27054010	5320	5320	5320	5320	0
396	20230822	131700	27054010	5320	5320	5320	5320	0
397	20230822	131600	27054010	5320	5320	5320	5320	0
398	20230822	131500	27054010	5320	5320	5320	5320	0
399	20230822	131400	27054010	5320	5320	5320	5320	0
400	20230822	131300	27054010	5320	5320	5320	5320	0
401	20230822	131200	27054010	5320	5320	5320	5320	0
402	20230822	131100	27054010	5320	5320	5320	5320	0
403	20230822	131000	27054010	5320	5320	5320	5320	0
404	20230822	130900	27054010	5320	5320	5320	5320	0
405	20230822	130800	27054010	5320	5320	5320	5320	0
406	20230822	130700	27054010	5320	5320	5320	5320	0
407	20230822	130600	27054010	5320	5320	5320	5320	0
408	20230822	130500	27054010	5320	5320	5320	5320	0
409	20230822	130400	27054010	5320	5320	5320	5320	0
410	20230822	130300	27054010	5320	5320	5320	5320	0
411	20230822	130200	27054010	5320	5320	5320	5320	0
412	20230822	130100	27054010	5320	5320	5320	5320	0
413	20230822	130000	27054010	5320	5320	5320	5320	0
414	20230822	125900	27054010	5320	5320	5320	5320	0
415	20230822	125800	27054010	5320	5320	5320	5320	0
416	20230822	125700	27054010	5320	5320	5320	5320	0
417	20230822	125600	27054010	5320	5320	5320	5320	0
418	20230822	125500	27054010	5320	5320	5320	5320	0
419	20230822	125400	27054010	5320	5320	5320	5320	1
420	20230822	125300	27048690	5320	5320	5320	5320	0
421	20230822	125200	27048690	5320	5320	5320	5320	0
422	20230822	125100	27048690	5320	5320	5320	5320	0
423	20230822	125000	27048690	5320	5320	5320	5320	0
424	20230822	124900	27048690	5320	5320	5320	5320	0
425	20230822	124800	27048690	5320	5320	5320	5320	0
426	20230822	124700	27048690	5320	5320	5320	5320	0
427	20230822	124600	27048690	5320	5320	5320	5320	0
428	20230822	124500	27048690	5320	5320	5320	5320	1
429	20230822	124400	27043370	5300	5300	5300	5300	0
430	20230822	124300	27043370	5300	5310	5310	5300	100
431	20230822	124200	26513120	5310	5310	5310	5310	0
432	20230822	124100	26513120	5310	5310	5310	5310	0
433	20230822	124000	26513120	5310	5310	5310	5310	0
434	20230822	123900	26513120	5310	5310	5310	5310	0
435	20230822	123800	26513120	5310	5310	5310	5310	0
436	20230822	123700	26513120	5310	5310	5310	5310	1
437	20230822	123600	26507810	5320	5320	5320	5320	0
438	20230822	123500	26507810	5320	5320	5320	5320	0
439	20230822	123400	26507810	5320	5320	5320	5320	0
440	20230822	123300	26507810	5320	5320	5320	5320	1
441	20230822	123200	26502490	5320	5320	5320	5320	0
442	20230822	123100	26502490	5320	5320	5320	5320	0
443	20230822	123000	26502490	5320	5320	5320	5320	0
444	20230822	122900	26502490	5320	5320	5320	5320	0
445	20230822	122800	26502490	5320	5320	5320	5320	0
446	20230822	122700	26502490	5320	5320	5320	5320	0
447	20230822	122600	26502490	5320	5320	5320	5320	0
448	20230822	122500	26502490	5320	5320	5320	5320	0
449	20230822	122400	26502490	5320	5320	5320	5320	0
450	20230822	122300	26502490	5320	5320	5320	5320	0
451	20230822	122200	26502490	5320	5320	5320	5320	0
452	20230822	122100	26502490	5320	5320	5320	5320	0
453	20230822	122000	26502490	5320	5320	5320	5320	0
454	20230822	121900	26502490	5320	5320	5320	5320	0
455	20230822	121800	26502490	5320	5320	5320	5320	0
456	20230822	121700	26502490	5320	5320	5320	5320	0
457	20230822	121600	26502490	5320	5320	5320	5320	0
458	20230822	121500	26502490	5320	5320	5320	5320	0
459	20230822	121400	26502490	5320	5320	5320	5320	0
460	20230822	121300	26502490	5320	5320	5320	5320	0
461	20230822	121200	26502490	5320	5320	5320	5320	0
462	20230822	121100	26502490	5320	5320	5320	5320	0
463	20230822	121000	26502490	5320	5320	5320	5320	0
464	20230822	120900	26502490	5320	5320	5320	5320	0
465	20230822	120800	26502490	5320	5320	5320	5320	3
466	20230822	120700	26486530	5320	5320	5320	5320	0
467	20230822	120600	26486530	5320	5320	5320	5320	0
468	20230822	120500	26486530	5320	5320	5320	5320	0
469	20230822	120400	26486530	5320	5320	5320	5320	0
470	20230822	120300	26486530	5320	5320	5320	5320	0
471	20230822	120200	26486530	5320	5320	5320	5320	0
472	20230822	120100	26486530	5320	5320	5320	5320	0
473	20230822	120000	26486530	5320	5320	5320	5320	0
474	20230822	115900	26486530	5320	5320	5320	5320	0
475	20230822	115800	26486530	5320	5320	5320	5320	0
476	20230822	115700	26486530	5320	5320	5320	5320	0
477	20230822	115600	26486530	5320	5320	5320	5320	0
478	20230822	115500	26486530	5320	5320	5320	5320	0
479	20230822	115400	26486530	5320	5320	5320	5320	0
480	20230822	115300	26486530	5320	5320	5320	5320	0
481	20230822	115200	26486530	5320	5320	5320	5320	0
482	20230822	115100	26486530	5320	5320	5320	5320	0
483	20230822	115000	26486530	5320	5320	5320	5320	0
484	20230822	114900	26486530	5320	5320	5320	5320	0
485	20230822	114800	26486530	5320	5320	5320	5320	0
486	20230822	114700	26486530	5320	5320	5320	5320	0
487	20230822	114600	26486530	5320	5320	5320	5320	0
488	20230822	114500	26486530	5320	5320	5320	5320	0
489	20230822	114400	26486530	5320	5320	5320	5320	0
490	20230822	114300	26486530	5320	5320	5320	5320	0
491	20230822	114200	26486530	5320	5320	5320	5320	0
492	20230822	114100	26486530	5320	5320	5320	5320	0
493	20230822	114000	26486530	5320	5320	5320	5320	0
494	20230822	113900	26486530	5320	5320	5320	5320	0
495	20230822	113800	26486530	5320	5320	5320	5320	93
496	20230822	113700	25991770	5320	5320	5320	5320	0
497	20230822	113600	25991770	5320	5320	5320	5320	0
498	20230822	113500	25991770	5320	5320	5320	5320	0
499	20230822	113400	25991770	5320	5320	5320	5320	0
500	20230822	113300	25991770	5320	5320	5320	5320	0
501	20230822	113200	25991770	5320	5320	5320	5320	0
502	20230822	113100	25991770	5320	5320	5320	5320	0
503	20230822	113000	25991770	5320	5320	5320	5320	0
504	20230822	112900	25991770	5320	5320	5320	5320	0
505	20230822	112800	25991770	5320	5320	5320	5320	0
506	20230822	112700	25991770	5320	5320	5320	5320	0
507	20230822	112600	25991770	5320	5320	5320	5320	0
508	20230822	112500	25991770	5320	5320	5320	5320	17
509	20230822	112400	25901330	5320	5320	5320	5320	0
510	20230822	112300	25901330	5320	5320	5320	5320	0
511	20230822	112200	25901330	5320	5320	5320	5320	0
512	20230822	112100	25901330	5320	5320	5320	5320	0
513	20230822	112000	25901330	5320	5320	5320	5320	0
514	20230822	111900	25901330	5320	5320	5320	5320	0
515	20230822	111800	25901330	5320	5320	5320	5320	0
516	20230822	111700	25901330	5320	5320	5320	5320	0
517	20230822	111600	25901330	5320	5320	5320	5320	0
518	20230822	111500	25901330	5320	5320	5320	5320	0
519	20230822	111400	25901330	5320	5320	5320	5320	0
520	20230822	111300	25901330	5320	5320	5320	5320	0
521	20230822	111200	25901330	5320	5320	5320	5320	0
522	20230822	111100	25901330	5320	5320	5320	5320	0
523	20230822	111000	25901330	5320	5320	5320	5320	1
524	20230822	110900	25896010	5290	5300	5300	5290	554
525	20230822	110800	22964810	5310	5310	5310	5310	0
526	20230822	110700	22964810	5310	5310	5310	5310	0
527	20230822	110600	22964810	5310	5310	5310	5310	0
528	20230822	110500	22964810	5310	5310	5310	5310	1
529	20230822	110400	22959500	5310	5310	5310	5310	0
530	20230822	110300	22959500	5310	5310	5310	5310	0
531	20230822	110200	22959500	5310	5310	5310	5310	0
532	20230822	110100	22959500	5310	5310	5310	5310	0
533	20230822	110000	22959500	5310	5310	5310	5310	0
534	20230822	105900	22959500	5310	5310	5310	5310	58
535	20230822	105800	22651520	5310	5310	5310	5310	0
536	20230822	105700	22651520	5310	5310	5310	5310	0
537	20230822	105600	22651520	5310	5310	5310	5310	36
538	20230822	105500	22460360	5310	5310	5310	5310	0
539	20230822	105400	22460360	5310	5310	5310	5310	1
540	20230822	105300	22455050	5300	5300	5300	5300	0
541	20230822	105200	22455050	5300	5300	5300	5300	0
542	20230822	105100	22455050	5300	5300	5300	5300	0
543	20230822	105000	22455050	5300	5300	5300	5300	0
544	20230822	104900	22455050	5300	5310	5310	5300	77
545	20230822	104800	22046570	5310	5310	5310	5310	0
546	20230822	104700	22046570	5310	5310	5310	5310	1
547	20230822	104600	22041260	5300	5300	5300	5300	0
548	20230822	104500	22041260	5300	5300	5300	5300	0
549	20230822	104400	22041260	5300	5300	5300	5300	0
550	20230822	104300	22041260	5300	5300	5300	5300	0
551	20230822	104200	22041260	5300	5300	5300	5300	95
552	20230822	104100	21537760	5320	5320	5320	5320	0
553	20230822	104000	21537760	5320	5320	5320	5320	0
554	20230822	103900	21537760	5320	5320	5320	5320	0
555	20230822	103800	21537760	5320	5320	5320	5320	0
556	20230822	103700	21537760	5320	5320	5320	5320	0
557	20230822	103600	21537760	5320	5320	5320	5320	0
558	20230822	103500	21537760	5320	5320	5320	5320	0
559	20230822	103400	21537760	5320	5320	5320	5320	0
560	20230822	103300	21537760	5320	5320	5320	5320	0
561	20230822	103200	21537760	5320	5320	5320	5320	0
562	20230822	103100	21537760	5320	5320	5320	5320	0
563	20230822	103000	21537760	5320	5320	5320	5320	0
564	20230822	102900	21537760	5320	5320	5320	5320	0
565	20230822	102800	21537760	5320	5320	5320	5320	0
566	20230822	102700	21537760	5320	5320	5320	5320	0
567	20230822	102600	21537760	5320	5320	5320	5320	0
568	20230822	102500	21537760	5320	5320	5320	5320	0
569	20230822	102400	21537760	5320	5320	5320	5320	0
570	20230822	102300	21537760	5320	5320	5320	5320	0
571	20230822	102200	21537760	5320	5320	5320	5320	0
572	20230822	102100	21537760	5320	5320	5320	5320	0
573	20230822	102000	21537760	5320	5320	5320	5320	0
574	20230822	101900	21537760	5320	5320	5320	5320	0
575	20230822	101800	21537760	5320	5320	5320	5320	0
576	20230822	101700	21537760	5320	5320	5320	5320	0
577	20230822	101600	21537760	5320	5320	5320	5320	0
578	20230822	101500	21537760	5320	5320	5320	5320	0
579	20230822	101400	21537760	5320	5320	5320	5320	0
580	20230822	101300	21537760	5320	5320	5320	5320	4
581	20230822	101200	21516480	5290	5290	5290	5290	3
582	20230822	101100	21500610	5290	5290	5290	5290	0
583	20230822	101000	21500610	5290	5290	5290	5290	0
584	20230822	100900	21500610	5290	5290	5290	5290	0
585	20230822	100800	21500610	5290	5300	5300	5290	279
586	20230822	100700	20024110	5320	5320	5320	5320	1
587	20230822	100600	20018790	5300	5300	5300	5300	404
588	20230822	100500	17877590	5310	5320	5320	5310	2
589	20230822	100400	17866960	5340	5340	5340	5340	0
590	20230822	100300	17866960	5340	5340	5340	5340	0
591	20230822	100200	17866960	5340	5340	5340	5340	0
592	20230822	100100	17866960	5340	5340	5340	5340	0
593	20230822	100000	17866960	5340	5340	5340	5340	0
594	20230822	095900	17866960	5340	5340	5340	5340	0
595	20230822	095800	17866960	5340	5340	5340	5340	0
596	20230822	095700	17866960	5340	5340	5340	5340	0
597	20230822	095600	17866960	5340	5340	5340	5340	0
598	20230822	095500	17866960	5340	5340	5340	5340	0
599	20230822	095400	17866960	5340	5340	5340	5340	0
600	20230822	095300	17866960	5340	5340	5340	5340	1
601	20230822	095200	17861620	5310	5320	5340	5310	231
602	20230822	095100	16634920	5320	5320	5320	5320	30
603	20230822	095000	16475320	5340	5330	5340	5330	28
604	20230822	094900	16326070	5340	5340	5340	5340	126
605	20230822	094800	15653230	5340	5350	5350	5340	480
606	20230822	094700	13087600	5350	5350	5350	5350	130
607	20230822	094600	12392100	5340	5340	5340	5340	129
608	20230822	094500	11703240	5340	5340	5340	5340	0
609	20230822	094400	11703240	5340	5340	5340	5340	5
610	20230822	094300	11676540	5340	5340	5340	5340	9
611	20230822	094200	11628480	5340	5350	5350	5340	27
612	20230822	094100	11484270	5340	5340	5340	5340	3
613	20230822	094000	11468250	5350	5350	5350	5350	0
614	20230822	093900	11468250	5350	5350	5350	5350	4
615	20230822	093800	11446850	5350	5330	5350	5330	26
616	20230822	093700	11307970	5320	5330	5330	5320	44
617	20230822	093600	11073860	5340	5340	5340	5340	9
618	20230822	093500	11025800	5340	5340	5340	5340	0
619	20230822	093400	11025800	5340	5340	5340	5340	0
620	20230822	093300	11025800	5340	5340	5340	5340	0
621	20230822	093200	11025800	5340	5340	5340	5340	0
622	20230822	093100	11025800	5340	5340	5340	5340	0
623	20230822	093000	11025800	5340	5340	5340	5340	0
624	20230822	092900	11025800	5340	5340	5340	5340	20
625	20230822	092800	10919000	5340	5340	5340	5340	0
626	20230822	092700	10919000	5340	5320	5340	5320	254
627	20230822	092600	9567700	5320	5320	5320	5320	952
628	20230822	092500	4503060	5320	5320	5320	5320	0
629	20230822	092400	4503060	5320	5320	5320	5320	0
630	20230822	092300	4503060	5320	5320	5320	5320	0
631	20230822	092200	4503060	5320	5320	5320	5320	0
632	20230822	092100	4503060	5320	5320	5320	5320	3
633	20230822	092000	4487100	5320	5320	5320	5320	2
634	20230822	091900	4476460	5320	5320	5320	5320	1
635	20230822	091800	4471140	5320	5320	5320	5320	0
636	20230822	091700	4471140	5320	5320	5320	5320	0
637	20230822	091600	4471140	5320	5320	5320	5320	0
638	20230822	091500	4471140	5320	5320	5320	5320	1
639	20230822	091400	4465820	5280	5280	5280	5280	0
640	20230822	091300	4465820	5280	5280	5280	5280	0
641	20230822	091200	4465820	5280	5280	5280	5280	0
642	20230822	091100	4465820	5280	5310	5320	5280	276
643	20230822	091000	3002770	5320	5320	5320	5320	0
644	20230822	090900	3002770	5320	5320	5320	5320	0
645	20230822	090800	3002770	5320	5320	5320	5320	0
646	20230822	090700	3002770	5320	5300	5320	5300	400
647	20230822	090600	879430	5300	5300	5300	5300	0
648	20230822	090500	879430	5300	5300	5300	5300	0
649	20230822	090400	879430	5300	5300	5300	5300	0
650	20230822	090300	879430	5300	5300	5300	5300	0
651	20230822	090200	879430	5300	5300	5300	5300	0
652	20230822	090100	879430	5300	5300	5300	5300	23
653	20230822	090000	757530	5300	5260	5300	5260	144