KissMeData/006620/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	184500	239403930	5260	5260	5260	5260	414
3	20230817	184400	239403930	5260	5260	5260	5260	0
4	20230817	184300	239403930	5260	5260	5260	5260	0
5	20230817	184200	239403930	5260	5260	5260	5260	0
6	20230817	184100	239403930	5260	5260	5260	5260	0
7	20230817	184000	239403930	5260	5260	5260	5260	0
8	20230817	183900	239403930	5260	5260	5260	5260	0
9	20230817	183800	239403930	5260	5260	5260	5260	0
10	20230817	183700	239403930	5260	5260	5260	5260	0
11	20230817	183600	239403930	5260	5260	5260	5260	0
12	20230817	183500	239403930	5260	5260	5260	5260	0
13	20230817	183400	239403930	5260	5260	5260	5260	0
14	20230817	183300	239403930	5260	5260	5260	5260	0
15	20230817	183200	239403930	5260	5260	5260	5260	0
16	20230817	183100	239403930	5260	5260	5260	5260	0
17	20230817	183000	239403930	5260	5260	5260	5260	0
18	20230817	182900	239403930	5260	5260	5260	5260	0
19	20230817	182800	239403930	5260	5260	5260	5260	0
20	20230817	182700	239403930	5260	5260	5260	5260	0
21	20230817	182600	239403930	5260	5260	5260	5260	0
22	20230817	182500	239403930	5260	5260	5260	5260	0
23	20230817	182400	239403930	5260	5260	5260	5260	0
24	20230817	182300	239403930	5260	5260	5260	5260	0
25	20230817	182200	239403930	5260	5260	5260	5260	0
26	20230817	182100	239403930	5260	5260	5260	5260	0
27	20230817	182000	239403930	5260	5260	5260	5260	0
28	20230817	181900	239403930	5260	5260	5260	5260	0
29	20230817	181800	239403930	5260	5260	5260	5260	0
30	20230817	181700	239403930	5260	5260	5260	5260	0
31	20230817	181600	239403930	5260	5260	5260	5260	0
32	20230817	181500	239403930	5260	5260	5260	5260	414
33	20230817	181400	239403930	5260	5260	5260	5260	0
34	20230817	181300	239403930	5260	5260	5260	5260	0
35	20230817	181200	239403930	5260	5260	5260	5260	0
36	20230817	181100	239403930	5260	5260	5260	5260	0
37	20230817	181000	239403930	5260	5260	5260	5260	0
38	20230817	180900	239403930	5260	5260	5260	5260	0
39	20230817	180800	239403930	5260	5260	5260	5260	0
40	20230817	180700	239403930	5260	5260	5260	5260	0
41	20230817	180600	239403930	5260	5260	5260	5260	0
42	20230817	180500	239403930	5260	5260	5260	5260	0
43	20230817	180400	239403930	5260	5260	5260	5260	0
44	20230817	180300	239403930	5260	5260	5260	5260	0
45	20230817	180200	239403930	5260	5260	5260	5260	0
46	20230817	180100	239403930	5260	5260	5260	5260	0
47	20230817	180000	239403930	5260	5260	5260	5260	0
48	20230817	175900	239403930	5260	5260	5260	5260	0
49	20230817	175800	239403930	5260	5260	5260	5260	0
50	20230817	175700	239403930	5260	5260	5260	5260	0
51	20230817	175600	239403930	5260	5260	5260	5260	0
52	20230817	175500	239403930	5260	5260	5260	5260	0
53	20230817	175400	239403930	5260	5260	5260	5260	0
54	20230817	175300	239403930	5260	5260	5260	5260	0
55	20230817	175200	239403930	5260	5260	5260	5260	0
56	20230817	175100	239403930	5260	5260	5260	5260	0
57	20230817	175000	239403930	5260	5260	5260	5260	0
58	20230817	174900	239403930	5260	5260	5260	5260	0
59	20230817	174800	239403930	5260	5260	5260	5260	0
60	20230817	174700	239403930	5260	5260	5260	5260	0
61	20230817	174600	239403930	5260	5260	5260	5260	0
62	20230817	174500	239403930	5260	5260	5260	5260	414
63	20230817	174400	239403930	5260	5260	5260	5260	0
64	20230817	174300	239403930	5260	5260	5260	5260	0
65	20230817	174200	239403930	5260	5260	5260	5260	0
66	20230817	174100	239403930	5260	5260	5260	5260	0
67	20230817	174000	239403930	5260	5260	5260	5260	0
68	20230817	173900	239403930	5260	5260	5260	5260	0
69	20230817	173800	239403930	5260	5260	5260	5260	0
70	20230817	173700	239403930	5260	5260	5260	5260	0
71	20230817	173600	239403930	5260	5260	5260	5260	0
72	20230817	173500	239403930	5260	5260	5260	5260	0
73	20230817	173400	239403930	5260	5260	5260	5260	0
74	20230817	173300	239403930	5260	5260	5260	5260	0
75	20230817	173200	239403930	5260	5260	5260	5260	0
76	20230817	173100	239403930	5260	5260	5260	5260	0
77	20230817	173000	239403930	5260	5260	5260	5260	0
78	20230817	172900	239403930	5260	5260	5260	5260	0
79	20230817	172800	239403930	5260	5260	5260	5260	0
80	20230817	172700	239403930	5260	5260	5260	5260	0
81	20230817	172600	239403930	5260	5260	5260	5260	0
82	20230817	172500	239403930	5260	5260	5260	5260	0
83	20230817	172400	239403930	5260	5260	5260	5260	0
84	20230817	172300	239403930	5260	5260	5260	5260	0
85	20230817	172200	239403930	5260	5260	5260	5260	0
86	20230817	172100	239403930	5260	5260	5260	5260	0
87	20230817	172000	239403930	5260	5260	5260	5260	0
88	20230817	171900	239403930	5260	5260	5260	5260	0
89	20230817	171800	239403930	5260	5260	5260	5260	0
90	20230817	171700	239403930	5260	5260	5260	5260	0
91	20230817	171600	239403930	5260	5260	5260	5260	0
92	20230817	171500	239403930	5260	5260	5260	5260	414
93	20230817	171400	239403930	5260	5260	5260	5260	0
94	20230817	171300	239403930	5260	5260	5260	5260	0
95	20230817	171200	239403930	5260	5260	5260	5260	0
96	20230817	171100	239403930	5260	5260	5260	5260	0
97	20230817	171000	239403930	5260	5260	5260	5260	0
98	20230817	170900	239403930	5260	5260	5260	5260	0
99	20230817	170800	239403930	5260	5260	5260	5260	0
100	20230817	170700	239403930	5260	5260	5260	5260	0
101	20230817	170600	239403930	5260	5260	5260	5260	0
102	20230817	170500	239403930	5260	5260	5260	5260	0
103	20230817	170400	239403930	5260	5260	5260	5260	0
104	20230817	170300	239403930	5260	5260	5260	5260	0
105	20230817	170200	239403930	5260	5260	5260	5260	0
106	20230817	170100	239403930	5260	5260	5260	5260	0
107	20230817	170000	239403930	5260	5260	5260	5260	0
108	20230817	165900	239403930	5260	5260	5260	5260	0
109	20230817	165800	239403930	5260	5260	5260	5260	0
110	20230817	165700	239403930	5260	5260	5260	5260	0
111	20230817	165600	239403930	5260	5260	5260	5260	0
112	20230817	165500	239403930	5260	5260	5260	5260	0
113	20230817	165400	239403930	5260	5260	5260	5260	0
114	20230817	165300	239403930	5260	5260	5260	5260	0
115	20230817	165200	239403930	5260	5260	5260	5260	0
116	20230817	165100	239403930	5260	5260	5260	5260	0
117	20230817	165000	239403930	5260	5260	5260	5260	0
118	20230817	164900	239403930	5260	5260	5260	5260	0
119	20230817	164800	239403930	5260	5260	5260	5260	0
120	20230817	164700	239403930	5260	5260	5260	5260	0
121	20230817	164600	239403930	5260	5260	5260	5260	0
122	20230817	164500	239403930	5260	5260	5260	5260	414
123	20230817	164400	239403930	5260	5260	5260	5260	0
124	20230817	164300	239403930	5260	5260	5260	5260	0
125	20230817	164200	239403930	5260	5260	5260	5260	0
126	20230817	164100	239403930	5260	5260	5260	5260	0
127	20230817	164000	239403930	5260	5260	5260	5260	0
128	20230817	163900	239403930	5260	5260	5260	5260	0
129	20230817	163800	239403930	5260	5260	5260	5260	0
130	20230817	163700	239403930	5260	5260	5260	5260	0
131	20230817	163600	239403930	5260	5260	5260	5260	0
132	20230817	163500	239403930	5260	5260	5260	5260	0
133	20230817	163400	239403930	5260	5260	5260	5260	0
134	20230817	163300	239403930	5260	5260	5260	5260	0
135	20230817	163200	239403930	5260	5260	5260	5260	0
136	20230817	163100	239403930	5260	5260	5260	5260	0
137	20230817	163000	239403930	5260	5260	5260	5260	0
138	20230817	162900	239403930	5260	5260	5260	5260	0
139	20230817	162800	239403930	5260	5260	5260	5260	0
140	20230817	162700	239403930	5260	5260	5260	5260	0
141	20230817	162600	239403930	5260	5260	5260	5260	0
142	20230817	162500	239403930	5260	5260	5260	5260	0
143	20230817	162400	239403930	5260	5260	5260	5260	0
144	20230817	162300	239403930	5260	5260	5260	5260	0
145	20230817	162200	239403930	5260	5260	5260	5260	0
146	20230817	162100	239403930	5260	5260	5260	5260	0
147	20230817	162000	239403930	5260	5260	5260	5260	0
148	20230817	161900	239403930	5260	5260	5260	5260	0
149	20230817	161800	239403930	5260	5260	5260	5260	0
150	20230817	161700	239403930	5260	5260	5260	5260	0
151	20230817	161600	239403930	5260	5260	5260	5260	0
152	20230817	161500	239403930	5260	5260	5260	5260	414
153	20230817	161400	239403930	5260	5260	5260	5260	0
154	20230817	161300	239403930	5260	5260	5260	5260	0
155	20230817	161200	239403930	5260	5260	5260	5260	0
156	20230817	161100	239403930	5260	5260	5260	5260	0
157	20230817	161000	239403930	5260	5260	5260	5260	0
158	20230817	160900	239403930	5260	5260	5260	5260	0
159	20230817	160800	239403930	5260	5260	5260	5260	0
160	20230817	160700	239403930	5260	5260	5260	5260	0
161	20230817	160600	239403930	5260	5260	5260	5260	0
162	20230817	160500	239403930	5260	5260	5260	5260	0
163	20230817	160400	239403930	5260	5260	5260	5260	0
164	20230817	160300	239403930	5260	5260	5260	5260	0
165	20230817	160200	239403930	5260	5260	5260	5260	0
166	20230817	160100	239403930	5260	5260	5260	5260	0
167	20230817	160000	239403930	5260	5260	5260	5260	0
168	20230817	155900	239403930	5260	5260	5260	5260	0
169	20230817	155800	239403930	5260	5260	5260	5260	0
170	20230817	155700	239403930	5260	5260	5260	5260	0
171	20230817	155600	239403930	5260	5260	5260	5260	0
172	20230817	155500	239403930	5260	5260	5260	5260	0
173	20230817	155400	239403930	5260	5260	5260	5260	0
174	20230817	155300	239403930	5260	5260	5260	5260	0
175	20230817	155200	239403930	5260	5260	5260	5260	0
176	20230817	155100	239403930	5260	5260	5260	5260	0
177	20230817	155000	239403930	5260	5260	5260	5260	0
178	20230817	154900	239403930	5260	5260	5260	5260	0
179	20230817	154800	239403930	5260	5260	5260	5260	0
180	20230817	154700	239403930	5260	5260	5260	5260	0
181	20230817	154600	239403930	5260	5260	5260	5260	0
182	20230817	154500	239403930	5260	5260	5260	5260	414
183	20230817	154400	239403930	5260	5260	5260	5260	0
184	20230817	154300	239403930	5260	5260	5260	5260	0
185	20230817	154200	239403930	5260	5260	5260	5260	0
186	20230817	154100	239403930	5260	5260	5260	5260	0
187	20230817	154000	239403930	5260	5260	5260	5260	0
188	20230817	153900	239403930	5260	5260	5260	5260	0
189	20230817	153800	239403930	5260	5260	5260	5260	0
190	20230817	153700	239403930	5260	5260	5260	5260	0
191	20230817	153600	239403930	5260	5260	5260	5260	0
192	20230817	153500	239403930	5260	5260	5260	5260	0
193	20230817	153400	239403930	5260	5260	5260	5260	0
194	20230817	153300	239403930	5260	5260	5260	5260	0
195	20230817	153200	239403930	5260	5260	5260	5260	0
196	20230817	153100	239403930	5260	5260	5260	5260	0
197	20230817	153000	239403930	5260	5260	5260	5260	414
198	20230817	152900	237226290	5260	5260	5260	5260	0
199	20230817	152800	237226290	5260	5260	5260	5260	0
200	20230817	152700	237226290	5260	5260	5260	5260	0
201	20230817	152600	237226290	5260	5260	5260	5260	0
202	20230817	152500	237226290	5260	5260	5260	5260	0
203	20230817	152400	237226290	5260	5260	5260	5260	0
204	20230817	152300	237226290	5260	5260	5260	5260	0
205	20230817	152200	237226290	5260	5260	5260	5260	0
206	20230817	152100	237226290	5260	5260	5260	5260	0
207	20230817	152000	237226290	5260	5260	5260	5260	0
208	20230817	151900	237226290	5260	5280	5280	5260	597
209	20230817	151800	234084070	5270	5260	5270	5260	11
210	20230817	151700	234026180	5260	5260	5260	5260	0
211	20230817	151600	234026180	5260	5260	5260	5260	14
212	20230817	151500	233952540	5270	5270	5270	5270	100
213	20230817	151400	233425540	5270	5270	5270	5270	392
214	20230817	151300	231359700	5280	5280	5280	5280	0
215	20230817	151200	231359700	5280	5280	5280	5280	0
216	20230817	151100	231359700	5280	5280	5280	5280	283
217	20230817	151000	229865460	5280	5280	5280	5280	451
218	20230817	150900	227484180	5280	5280	5280	5280	49
219	20230817	150800	227225460	5270	5270	5270	5270	0
220	20230817	150700	227225460	5270	5270	5270	5270	10
221	20230817	150600	227172760	5280	5280	5280	5280	0
222	20230817	150500	227172760	5280	5280	5280	5280	30
223	20230817	150400	227014360	5280	5280	5280	5280	0
224	20230817	150300	227014360	5280	5280	5280	5280	0
225	20230817	150200	227014360	5280	5280	5280	5280	0
226	20230817	150100	227014360	5280	5280	5280	5280	20
227	20230817	150000	226908760	5290	5290	5290	5290	0
228	20230817	145900	226908760	5290	5290	5290	5290	0
229	20230817	145800	226908760	5290	5290	5290	5290	10
230	20230817	145700	226855860	5290	5290	5290	5290	0
231	20230817	145600	226855860	5290	5290	5290	5290	10
232	20230817	145500	226802960	5270	5270	5270	5270	136
233	20230817	145400	226086240	5270	5270	5270	5270	2
234	20230817	145300	226075700	5260	5270	5270	5260	3
235	20230817	145200	226059910	5270	5270	5270	5270	0
236	20230817	145100	226059910	5270	5270	5270	5270	577
237	20230817	145000	223019120	5280	5280	5280	5280	0
238	20230817	144900	223019120	5280	5280	5280	5280	0
239	20230817	144800	223019120	5280	5280	5280	5280	0
240	20230817	144700	223019120	5280	5280	5280	5280	0
241	20230817	144600	223019120	5280	5280	5280	5280	0
242	20230817	144500	223019120	5280	5280	5280	5280	0
243	20230817	144400	223019120	5280	5280	5280	5280	2735
244	20230817	144300	208578320	5280	5280	5280	5280	200
245	20230817	144200	207522320	5280	5280	5280	5280	0
246	20230817	144100	207522320	5280	5280	5280	5280	0
247	20230817	144000	207522320	5280	5280	5280	5280	1811
248	20230817	143900	197960240	5270	5270	5270	5270	10
249	20230817	143800	197907540	5280	5280	5280	5280	0
250	20230817	143700	197907540	5280	5280	5280	5280	15
251	20230817	143600	197828340	5280	5280	5280	5280	0
252	20230817	143500	197828340	5280	5280	5280	5280	0
253	20230817	143400	197828340	5280	5280	5280	5280	0
254	20230817	143300	197828340	5280	5280	5280	5280	0
255	20230817	143200	197828340	5280	5280	5280	5280	27
256	20230817	143100	197685780	5280	5280	5280	5280	0
257	20230817	143000	197685780	5280	5280	5280	5280	148
258	20230817	142900	196904340	5280	5280	5280	5280	0
259	20230817	142800	196904340	5280	5280	5280	5280	97
260	20230817	142700	196392180	5290	5290	5290	5290	0
261	20230817	142600	196392180	5290	5290	5290	5290	557
262	20230817	142500	193445650	5300	5300	5300	5300	0
263	20230817	142400	193445650	5300	5300	5300	5300	0
264	20230817	142300	193445650	5300	5300	5300	5300	0
265	20230817	142200	193445650	5300	5300	5300	5300	0
266	20230817	142100	193445650	5300	5300	5300	5300	0
267	20230817	142000	193445650	5300	5300	5300	5300	0
268	20230817	141900	193445650	5300	5300	5300	5300	0
269	20230817	141800	193445650	5300	5300	5300	5300	18
270	20230817	141700	193350250	5290	5290	5290	5290	0
271	20230817	141600	193350250	5290	5290	5290	5290	0
272	20230817	141500	193350250	5290	5290	5290	5290	0
273	20230817	141400	193350250	5290	5290	5290	5290	0
274	20230817	141300	193350250	5290	5290	5290	5290	10
275	20230817	141200	193297350	5300	5300	5300	5300	0
276	20230817	141100	193297350	5300	5300	5300	5300	0
277	20230817	141000	193297350	5300	5300	5300	5300	0
278	20230817	140900	193297350	5300	5300	5300	5300	0
279	20230817	140800	193297350	5300	5300	5300	5300	0
280	20230817	140700	193297350	5300	5300	5300	5300	0
281	20230817	140600	193297350	5300	5300	5300	5300	0
282	20230817	140500	193297350	5300	5300	5300	5300	0
283	20230817	140400	193297350	5300	5300	5300	5300	0
284	20230817	140300	193297350	5300	5300	5300	5300	0
285	20230817	140200	193297350	5300	5300	5300	5300	0
286	20230817	140100	193297350	5300	5300	5300	5300	4
287	20230817	140000	193276150	5300	5300	5300	5300	0
288	20230817	135900	193276150	5300	5300	5300	5300	0
289	20230817	135800	193276150	5300	5300	5300	5300	0
290	20230817	135700	193276150	5300	5300	5300	5300	0
291	20230817	135600	193276150	5300	5300	5300	5300	0
292	20230817	135500	193276150	5300	5300	5300	5300	0
293	20230817	135400	193276150	5300	5300	5300	5300	0
294	20230817	135300	193276150	5300	5300	5300	5300	0
295	20230817	135200	193276150	5300	5300	5300	5300	0
296	20230817	135100	193276150	5300	5300	5300	5300	0
297	20230817	135000	193276150	5300	5310	5310	5300	100
298	20230817	134900	192746140	5320	5320	5320	5320	3
299	20230817	134800	192730180	5320	5320	5320	5320	0
300	20230817	134700	192730180	5320	5320	5320	5320	0
301	20230817	134600	192730180	5320	5320	5320	5320	22
302	20230817	134500	192613140	5330	5330	5330	5330	0
303	20230817	134400	192613140	5330	5330	5330	5330	0
304	20230817	134300	192613140	5330	5330	5330	5330	0
305	20230817	134200	192613140	5330	5330	5330	5330	0
306	20230817	134100	192613140	5330	5330	5330	5330	0
307	20230817	134000	192613140	5330	5330	5330	5330	0
308	20230817	133900	192613140	5330	5330	5330	5330	1
309	20230817	133800	192607810	5320	5320	5320	5320	0
310	20230817	133700	192607810	5320	5300	5320	5300	54
311	20230817	133600	192320630	5320	5320	5320	5320	0
312	20230817	133500	192320630	5320	5320	5320	5320	0
313	20230817	133400	192320630	5320	5320	5320	5320	0
314	20230817	133300	192320630	5320	5320	5320	5320	0
315	20230817	133200	192320630	5320	5320	5320	5320	0
316	20230817	133100	192320630	5320	5320	5320	5320	0
317	20230817	133000	192320630	5320	5320	5320	5320	0
318	20230817	132900	192320630	5320	5320	5320	5320	1
319	20230817	132800	192315310	5290	5290	5290	5290	0
320	20230817	132700	192315310	5290	5290	5290	5290	0
321	20230817	132600	192315310	5290	5290	5290	5290	0
322	20230817	132500	192315310	5290	5290	5290	5290	0
323	20230817	132400	192315310	5290	5290	5290	5290	0
324	20230817	132300	192315310	5290	5290	5290	5290	0
325	20230817	132200	192315310	5290	5290	5290	5290	0
326	20230817	132100	192315310	5290	5290	5290	5290	0
327	20230817	132000	192315310	5290	5290	5290	5290	0
328	20230817	131900	192315310	5290	5290	5290	5290	0
329	20230817	131800	192315310	5290	5290	5290	5290	0
330	20230817	131700	192315310	5290	5300	5300	5290	870
331	20230817	131600	187712930	5300	5300	5300	5300	30
332	20230817	131500	187553930	5300	5300	5300	5300	0
333	20230817	131400	187553930	5300	5310	5310	5300	100
334	20230817	131300	187023900	5300	5300	5300	5300	0
335	20230817	131200	187023900	5300	5300	5300	5300	0
336	20230817	131100	187023900	5300	5300	5300	5300	0
337	20230817	131000	187023900	5300	5300	5300	5300	0
338	20230817	130900	187023900	5300	5300	5300	5300	0
339	20230817	130800	187023900	5300	5300	5300	5300	0
340	20230817	130700	187023900	5300	5300	5300	5300	0
341	20230817	130600	187023900	5300	5300	5300	5300	0
342	20230817	130500	187023900	5300	5300	5300	5300	0
343	20230817	130400	187023900	5300	5300	5300	5300	0
344	20230817	130300	187023900	5300	5300	5300	5300	0
345	20230817	130200	187023900	5300	5300	5300	5300	0
346	20230817	130100	187023900	5300	5300	5300	5300	0
347	20230817	130000	187023900	5300	5300	5300	5300	0
348	20230817	125900	187023900	5300	5300	5300	5300	0
349	20230817	125800	187023900	5300	5310	5310	5300	1000
350	20230817	125700	181723790	5300	5300	5300	5300	0
351	20230817	125600	181723790	5300	5300	5300	5300	0
352	20230817	125500	181723790	5300	5300	5300	5300	0
353	20230817	125400	181723790	5300	5300	5300	5300	0
354	20230817	125300	181723790	5300	5300	5300	5300	0
355	20230817	125200	181723790	5300	5300	5300	5300	0
356	20230817	125100	181723790	5300	5300	5300	5300	0
357	20230817	125000	181723790	5300	5300	5300	5300	0
358	20230817	124900	181723790	5300	5300	5300	5300	0
359	20230817	124800	181723790	5300	5300	5300	5300	0
360	20230817	124700	181723790	5300	5300	5300	5300	30
361	20230817	124600	181564790	5300	5300	5300	5300	70
362	20230817	124500	181193790	5320	5320	5320	5320	0
363	20230817	124400	181193790	5320	5320	5320	5320	0
364	20230817	124300	181193790	5320	5320	5320	5320	0
365	20230817	124200	181193790	5320	5320	5320	5320	0
366	20230817	124100	181193790	5320	5320	5320	5320	0
367	20230817	124000	181193790	5320	5320	5320	5320	0
368	20230817	123900	181193790	5320	5320	5320	5320	0
369	20230817	123800	181193790	5320	5320	5320	5320	0
370	20230817	123700	181193790	5320	5320	5320	5320	0
371	20230817	123600	181193790	5320	5320	5320	5320	500
372	20230817	123500	178533790	5290	5290	5290	5290	0
373	20230817	123400	178533790	5290	5310	5310	5290	250
374	20230817	123300	177210200	5320	5320	5320	5320	0
375	20230817	123200	177210200	5320	5320	5320	5320	0
376	20230817	123100	177210200	5320	5320	5320	5320	0
377	20230817	123000	177210200	5320	5320	5320	5320	0
378	20230817	122900	177210200	5320	5320	5320	5320	0
379	20230817	122800	177210200	5320	5320	5320	5320	0
380	20230817	122700	177210200	5320	5320	5320	5320	0
381	20230817	122600	177210200	5320	5320	5320	5320	0
382	20230817	122500	177210200	5320	5320	5320	5320	0
383	20230817	122400	177210200	5320	5320	5320	5320	0
384	20230817	122300	177210200	5320	5320	5320	5320	1
385	20230817	122200	177204880	5310	5310	5310	5310	0
386	20230817	122100	177204880	5310	5310	5310	5310	1
387	20230817	122000	177199570	5300	5300	5300	5300	0
388	20230817	121900	177199570	5300	5310	5310	5300	4
389	20230817	121800	177178350	5300	5310	5310	5300	90
390	20230817	121700	176701340	5300	5300	5300	5300	85
391	20230817	121600	176250840	5320	5320	5320	5320	0
392	20230817	121500	176250840	5320	5320	5320	5320	0
393	20230817	121400	176250840	5320	5300	5320	5300	410
394	20230817	121300	174071330	5300	5300	5300	5300	60
395	20230817	121200	173753330	5310	5310	5310	5310	0
396	20230817	121100	173753330	5310	5310	5310	5310	1
397	20230817	121000	173748020	5300	5300	5300	5300	0
398	20230817	120900	173748020	5300	5300	5300	5300	0
399	20230817	120800	173748020	5300	5300	5300	5300	0
400	20230817	120700	173748020	5300	5300	5300	5300	0
401	20230817	120600	173748020	5300	5300	5300	5300	0
402	20230817	120500	173748020	5300	5300	5300	5300	0
403	20230817	120400	173748020	5300	5300	5300	5300	0
404	20230817	120300	173748020	5300	5300	5300	5300	0
405	20230817	120200	173748020	5300	5300	5300	5300	0
406	20230817	120100	173748020	5300	5300	5300	5300	0
407	20230817	120000	173748020	5300	5300	5300	5300	0
408	20230817	115900	173748020	5300	5300	5300	5300	22
409	20230817	115800	173631420	5300	5300	5300	5300	65
410	20230817	115700	173286920	5290	5290	5290	5290	0
411	20230817	115600	173286920	5290	5290	5290	5290	0
412	20230817	115500	173286920	5290	5290	5290	5290	1
413	20230817	115400	173281630	5290	5290	5290	5290	0
414	20230817	115300	173281630	5290	5290	5290	5290	489
415	20230817	115200	170694820	5290	5290	5290	5290	274
416	20230817	115100	169245360	5290	5290	5290	5290	218
417	20230817	115000	168092140	5300	5300	5300	5300	0
418	20230817	114900	168092140	5300	5300	5300	5300	0
419	20230817	114800	168092140	5300	5300	5300	5300	76
420	20230817	114700	167689340	5300	5300	5300	5300	8
421	20230817	114600	167646940	5290	5290	5290	5290	0
422	20230817	114500	167646940	5290	5290	5290	5290	0
423	20230817	114400	167646940	5290	5290	5290	5290	57
424	20230817	114300	167345410	5280	5280	5280	5280	22
425	20230817	114200	167229250	5270	5270	5270	5270	0
426	20230817	114100	167229250	5270	5270	5270	5270	0
427	20230817	114000	167229250	5270	5270	5270	5270	1
428	20230817	113900	167223980	5270	5270	5270	5270	201
429	20230817	113800	166164710	5270	5270	5270	5270	0
430	20230817	113700	166164710	5270	5270	5270	5270	0
431	20230817	113600	166164710	5270	5270	5270	5270	0
432	20230817	113500	166164710	5270	5270	5270	5270	0
433	20230817	113400	166164710	5270	5270	5270	5270	0
434	20230817	113300	166164710	5270	5270	5270	5270	0
435	20230817	113200	166164710	5270	5270	5270	5270	0
436	20230817	113100	166164710	5270	5270	5270	5270	1
437	20230817	113000	166159440	5270	5270	5270	5270	0
438	20230817	112900	166159440	5270	5270	5270	5270	0
439	20230817	112800	166159440	5270	5270	5270	5270	0
440	20230817	112700	166159440	5270	5270	5270	5270	0
441	20230817	112600	166159440	5270	5270	5270	5270	10
442	20230817	112500	166106740	5270	5270	5270	5270	0
443	20230817	112400	166106740	5270	5270	5270	5270	3
444	20230817	112300	166090930	5270	5270	5270	5270	0
445	20230817	112200	166090930	5270	5270	5270	5270	0
446	20230817	112100	166090930	5270	5270	5270	5270	0
447	20230817	112000	166090930	5270	5270	5270	5270	20
448	20230817	111900	165985530	5270	5270	5270	5270	13
449	20230817	111800	165917020	5240	5240	5240	5240	0
450	20230817	111700	165917020	5240	5240	5240	5240	0
451	20230817	111600	165917020	5240	5240	5240	5240	0
452	20230817	111500	165917020	5240	5240	5250	5240	120
453	20230817	111400	165288210	5240	5240	5240	5240	0
454	20230817	111300	165288210	5240	5240	5240	5240	0
455	20230817	111200	165288210	5240	5240	5240	5240	1
456	20230817	111100	165282970	5250	5250	5250	5250	0
457	20230817	111000	165282970	5250	5250	5250	5250	8
458	20230817	110900	165240970	5250	5250	5250	5250	0
459	20230817	110800	165240970	5250	5250	5250	5250	1
460	20230817	110700	165235720	5250	5250	5250	5250	0
461	20230817	110600	165235720	5250	5250	5250	5250	0
462	20230817	110500	165235720	5250	5250	5250	5250	0
463	20230817	110400	165235720	5250	5250	5250	5250	0
464	20230817	110300	165235720	5250	5250	5250	5250	0
465	20230817	110200	165235720	5250	5250	5250	5250	0
466	20230817	110100	165235720	5250	5250	5250	5250	0
467	20230817	110000	165235720	5250	5250	5250	5250	0
468	20230817	105900	165235720	5250	5250	5250	5250	0
469	20230817	105800	165235720	5250	5250	5250	5250	0
470	20230817	105700	165235720	5250	5250	5250	5250	0
471	20230817	105600	165235720	5250	5250	5250	5250	0
472	20230817	105500	165235720	5250	5250	5250	5250	1
473	20230817	105400	165230470	5260	5260	5260	5260	484
474	20230817	105300	162684630	5270	5270	5270	5270	0
475	20230817	105200	162684630	5270	5260	5270	5260	706
476	20230817	105100	158970820	5270	5270	5270	5270	15
477	20230817	105000	158891770	5270	5270	5270	5270	5
478	20230817	104900	158865420	5260	5260	5260	5260	0
479	20230817	104800	158865420	5260	5260	5260	5260	218
480	20230817	104700	157718740	5220	5220	5220	5220	0
481	20230817	104600	157718740	5220	5220	5220	5220	0
482	20230817	104500	157718740	5220	5220	5220	5220	0
483	20230817	104400	157718740	5220	5220	5220	5220	0
484	20230817	104300	157718740	5220	5220	5220	5220	0
485	20230817	104200	157718740	5220	5250	5250	5220	670
486	20230817	104100	154212490	5250	5250	5250	5250	20
487	20230817	104000	154107490	5230	5230	5230	5230	0
488	20230817	103900	154107490	5230	5230	5230	5230	43
489	20230817	103800	153882600	5230	5230	5230	5230	500
490	20230817	103700	151267600	5250	5250	5250	5250	100
491	20230817	103600	150742600	5240	5240	5240	5240	0
492	20230817	103500	150742600	5240	5240	5240	5230	522
493	20230817	103400	148012320	5220	5220	5220	5220	0
494	20230817	103300	148012320	5220	5220	5220	5220	0
495	20230817	103200	148012320	5220	5230	5230	5220	357
496	20230817	103100	146148650	5220	5220	5220	5220	500
497	20230817	103000	143538650	5230	5230	5230	5230	1
498	20230817	102900	143533420	5220	5220	5220	5220	5
499	20230817	102800	143507320	5220	5220	5220	5220	0
500	20230817	102700	143507320	5220	5220	5220	5220	0
501	20230817	102600	143507320	5220	5220	5220	5220	2
502	20230817	102500	143496880	5230	5230	5230	5230	536
503	20230817	102400	140693600	5240	5230	5240	5230	1090
504	20230817	102300	134982900	5230	5230	5230	5230	0
505	20230817	102200	134982900	5230	5250	5250	5230	500
506	20230817	102100	132367310	5260	5260	5260	5260	0
507	20230817	102000	132367310	5260	5260	5260	5260	0
508	20230817	101900	132367310	5260	5260	5260	5260	0
509	20230817	101800	132367310	5260	5260	5260	5260	0
510	20230817	101700	132367310	5260	5260	5260	5260	5
511	20230817	101600	132341010	5260	5260	5260	5260	1098
512	20230817	101500	126565530	5270	5270	5270	5270	60
513	20230817	101400	126249330	5270	5270	5270	5270	0
514	20230817	101300	126249330	5270	5270	5270	5270	0
515	20230817	101200	126249330	5270	5270	5270	5270	0
516	20230817	101100	126249330	5270	5290	5300	5270	1431
517	20230817	101000	118707560	5280	5280	5280	5280	27
518	20230817	100900	118565000	5270	5270	5270	5270	1059
519	20230817	100800	112984070	5270	5270	5270	5270	0
520	20230817	100700	112984070	5270	5270	5270	5270	0
521	20230817	100600	112984070	5270	5270	5270	5270	29
522	20230817	100500	112831240	5260	5260	5260	5260	679
523	20230817	100400	109259700	5260	5260	5260	5260	50
524	20230817	100300	108996700	5260	5260	5260	5260	10
525	20230817	100200	108944100	5250	5250	5250	5250	0
526	20230817	100100	108944100	5250	5260	5260	5250	500
527	20230817	100000	106318340	5290	5290	5290	5290	4
528	20230817	095900	106297180	5260	5260	5260	5260	0
529	20230817	095800	106297180	5260	5260	5260	5260	0
530	20230817	095700	106297180	5260	5290	5290	5260	501
531	20230817	095600	103661890	5260	5260	5260	5260	1
532	20230817	095500	103656630	5250	5250	5250	5250	0
533	20230817	095400	103656630	5250	5250	5250	5250	0
534	20230817	095300	103656630	5250	5250	5250	5250	3
535	20230817	095200	103640880	5260	5280	5280	5260	1814
536	20230817	095100	94081120	5270	5280	5280	5270	238
537	20230817	095000	92826660	5270	5270	5270	5270	0
538	20230817	094900	92826660	5270	5270	5270	5270	0
539	20230817	094800	92826660	5270	5270	5270	5270	2000
540	20230817	094700	82286660	5270	5270	5270	5270	0
541	20230817	094600	82286660	5270	5270	5270	5270	0
542	20230817	094500	82286660	5270	5270	5270	5270	0
543	20230817	094400	82286660	5270	5270	5270	5270	0
544	20230817	094300	82286660	5270	5270	5270	5270	1
545	20230817	094200	82281390	5270	5270	5270	5270	42
546	20230817	094100	82060050	5270	5270	5270	5270	0
547	20230817	094000	82060050	5270	5270	5270	5270	411
548	20230817	093900	79894080	5270	5270	5270	5270	589
549	20230817	093800	76790050	5270	5270	5270	5270	1
550	20230817	093700	76784780	5260	5260	5260	5260	13
551	20230817	093600	76716400	5230	5230	5230	5230	10
552	20230817	093500	76664100	5270	5270	5270	5270	0
553	20230817	093400	76664100	5270	5270	5270	5270	0
554	20230817	093300	76664100	5270	5270	5270	5270	0
555	20230817	093200	76664100	5270	5270	5270	5270	2
556	20230817	093100	76653560	5240	5240	5240	5240	5
557	20230817	093000	76627360	5230	5230	5230	5230	0
558	20230817	092900	76627360	5230	5240	5240	5230	700
559	20230817	092800	72965830	5240	5240	5240	5240	0
560	20230817	092700	72965830	5240	5270	5270	5240	1002
561	20230817	092600	67685340	5230	5230	5230	5230	0
562	20230817	092500	67685340	5230	5230	5230	5230	0
563	20230817	092400	67685340	5230	5230	5230	5230	0
564	20230817	092300	67685340	5230	5230	5230	5230	0
565	20230817	092200	67685340	5230	5230	5230	5230	0
566	20230817	092100	67685340	5230	5230	5230	5230	0
567	20230817	092000	67685340	5230	5250	5250	5230	1000
568	20230817	091900	62447270	5270	5260	5270	5260	24
569	20230817	091800	62321020	5270	5270	5270	5270	2
570	20230817	091700	62310480	5270	5270	5270	5260	460
571	20230817	091600	59887880	5270	5270	5270	5270	20
572	20230817	091500	59782480	5270	5270	5270	5270	0
573	20230817	091400	59782480	5270	5270	5270	5270	0
574	20230817	091300	59782480	5270	5260	5270	5260	10
575	20230817	091200	59729860	5250	5250	5250	5250	0
576	20230817	091100	59729860	5250	5250	5250	5250	0
577	20230817	091000	59729860	5250	5250	5250	5250	0
578	20230817	090900	59729860	5250	5230	5250	5230	1315
579	20230817	090800	52844010	5210	5230	5230	5200	1929
580	20230817	090700	42793450	5240	5250	5250	5240	1020
581	20230817	090600	37448520	5250	5260	5260	5250	727
582	20230817	090500	33631170	5260	5260	5260	5260	500
583	20230817	090400	31001170	5260	5260	5260	5260	630
584	20230817	090300	27687370	5300	5260	5300	5260	1500
585	20230817	090200	19770510	5250	5330	5330	5250	3490
586	20230817	090100	1284940	5340	5370	5370	5340	210
587	20230817	090000	161400	5380	5380	5380	5380	30