KissMeData/056360/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	192400	115115530	5920	5920	5920	5920	212
3	20230822	192300	115115530	5920	5920	5920	5920	0
4	20230822	192200	115115530	5920	5920	5920	5920	0
5	20230822	192100	115115530	5920	5920	5920	5920	0
6	20230822	192000	115115530	5920	5920	5920	5920	0
7	20230822	191900	115115530	5920	5920	5920	5920	0
8	20230822	191800	115115530	5920	5920	5920	5920	0
9	20230822	191700	115115530	5920	5920	5920	5920	0
10	20230822	191600	115115530	5920	5920	5920	5920	0
11	20230822	191500	115115530	5920	5920	5920	5920	0
12	20230822	191400	115115530	5920	5920	5920	5920	0
13	20230822	191300	115115530	5920	5920	5920	5920	0
14	20230822	191200	115115530	5920	5920	5920	5920	0
15	20230822	191100	115115530	5920	5920	5920	5920	0
16	20230822	191000	115115530	5920	5920	5920	5920	0
17	20230822	190900	115115530	5920	5920	5920	5920	0
18	20230822	190800	115115530	5920	5920	5920	5920	0
19	20230822	190700	115115530	5920	5920	5920	5920	0
20	20230822	190600	115115530	5920	5920	5920	5920	0
21	20230822	190500	115115530	5920	5920	5920	5920	0
22	20230822	190400	115115530	5920	5920	5920	5920	0
23	20230822	190300	115115530	5920	5920	5920	5920	0
24	20230822	190200	115115530	5920	5920	5920	5920	0
25	20230822	190100	115115530	5920	5920	5920	5920	0
26	20230822	190000	115115530	5920	5920	5920	5920	0
27	20230822	185900	115115530	5920	5920	5920	5920	0
28	20230822	185800	115115530	5920	5920	5920	5920	0
29	20230822	185700	115115530	5920	5920	5920	5920	0
30	20230822	185600	115115530	5920	5920	5920	5920	0
31	20230822	185500	115115530	5920	5920	5920	5920	0
32	20230822	185400	115115530	5920	5920	5920	5920	212
33	20230822	185300	115115530	5920	5920	5920	5920	0
34	20230822	185200	115115530	5920	5920	5920	5920	0
35	20230822	185100	115115530	5920	5920	5920	5920	0
36	20230822	185000	115115530	5920	5920	5920	5920	0
37	20230822	184900	115115530	5920	5920	5920	5920	0
38	20230822	184800	115115530	5920	5920	5920	5920	0
39	20230822	184700	115115530	5920	5920	5920	5920	0
40	20230822	184600	115115530	5920	5920	5920	5920	0
41	20230822	184500	115115530	5920	5920	5920	5920	0
42	20230822	184400	115115530	5920	5920	5920	5920	0
43	20230822	184300	115115530	5920	5920	5920	5920	0
44	20230822	184200	115115530	5920	5920	5920	5920	0
45	20230822	184100	115115530	5920	5920	5920	5920	0
46	20230822	184000	115115530	5920	5920	5920	5920	0
47	20230822	183900	115115530	5920	5920	5920	5920	0
48	20230822	183800	115115530	5920	5920	5920	5920	0
49	20230822	183700	115115530	5920	5920	5920	5920	0
50	20230822	183600	115115530	5920	5920	5920	5920	0
51	20230822	183500	115115530	5920	5920	5920	5920	0
52	20230822	183400	115115530	5920	5920	5920	5920	0
53	20230822	183300	115115530	5920	5920	5920	5920	0
54	20230822	183200	115115530	5920	5920	5920	5920	0
55	20230822	183100	115115530	5920	5920	5920	5920	0
56	20230822	183000	115115530	5920	5920	5920	5920	0
57	20230822	182900	115115530	5920	5920	5920	5920	0
58	20230822	182800	115115530	5920	5920	5920	5920	0
59	20230822	182700	115115530	5920	5920	5920	5920	0
60	20230822	182600	115115530	5920	5920	5920	5920	0
61	20230822	182500	115115530	5920	5920	5920	5920	0
62	20230822	182400	115115530	5920	5920	5920	5920	212
63	20230822	182300	115115530	5920	5920	5920	5920	0
64	20230822	182200	115115530	5920	5920	5920	5920	0
65	20230822	182100	115115530	5920	5920	5920	5920	0
66	20230822	182000	115115530	5920	5920	5920	5920	0
67	20230822	181900	115115530	5920	5920	5920	5920	0
68	20230822	181800	115115530	5920	5920	5920	5920	0
69	20230822	181700	115115530	5920	5920	5920	5920	0
70	20230822	181600	115115530	5920	5920	5920	5920	0
71	20230822	181500	115115530	5920	5920	5920	5920	0
72	20230822	181400	115115530	5920	5920	5920	5920	0
73	20230822	181300	115115530	5920	5920	5920	5920	0
74	20230822	181200	115115530	5920	5920	5920	5920	0
75	20230822	181100	115115530	5920	5920	5920	5920	0
76	20230822	181000	115115530	5920	5920	5920	5920	0
77	20230822	180900	115115530	5920	5920	5920	5920	0
78	20230822	180800	115115530	5920	5920	5920	5920	0
79	20230822	180700	115115530	5920	5920	5920	5920	0
80	20230822	180600	115115530	5920	5920	5920	5920	0
81	20230822	180500	115115530	5920	5920	5920	5920	0
82	20230822	180400	115115530	5920	5920	5920	5920	0
83	20230822	180300	115115530	5920	5920	5920	5920	0
84	20230822	180200	115115530	5920	5920	5920	5920	0
85	20230822	180100	115115530	5920	5920	5920	5920	0
86	20230822	180000	115115530	5920	5920	5920	5920	0
87	20230822	175900	115115530	5920	5920	5920	5920	0
88	20230822	175800	115115530	5920	5920	5920	5920	0
89	20230822	175700	115115530	5920	5920	5920	5920	0
90	20230822	175600	115115530	5920	5920	5920	5920	0
91	20230822	175500	115115530	5920	5920	5920	5920	0
92	20230822	175400	115115530	5920	5920	5920	5920	212
93	20230822	175300	115115530	5920	5920	5920	5920	0
94	20230822	175200	115115530	5920	5920	5920	5920	0
95	20230822	175100	115115530	5920	5920	5920	5920	0
96	20230822	175000	115115530	5920	5920	5920	5920	0
97	20230822	174900	115115530	5920	5920	5920	5920	0
98	20230822	174800	115115530	5920	5920	5920	5920	0
99	20230822	174700	115115530	5920	5920	5920	5920	0
100	20230822	174600	115115530	5920	5920	5920	5920	0
101	20230822	174500	115115530	5920	5920	5920	5920	0
102	20230822	174400	115115530	5920	5920	5920	5920	0
103	20230822	174300	115115530	5920	5920	5920	5920	0
104	20230822	174200	115115530	5920	5920	5920	5920	0
105	20230822	174100	115115530	5920	5920	5920	5920	0
106	20230822	174000	115115530	5920	5920	5920	5920	0
107	20230822	173900	115115530	5920	5920	5920	5920	0
108	20230822	173800	115115530	5920	5920	5920	5920	0
109	20230822	173700	115115530	5920	5920	5920	5920	0
110	20230822	173600	115115530	5920	5920	5920	5920	0
111	20230822	173500	115115530	5920	5920	5920	5920	0
112	20230822	173400	115115530	5920	5920	5920	5920	0
113	20230822	173300	115115530	5920	5920	5920	5920	0
114	20230822	173200	115115530	5920	5920	5920	5920	0
115	20230822	173100	115115530	5920	5920	5920	5920	0
116	20230822	173000	115115530	5920	5920	5920	5920	0
117	20230822	172900	115115530	5920	5920	5920	5920	0
118	20230822	172800	115115530	5920	5920	5920	5920	0
119	20230822	172700	115115530	5920	5920	5920	5920	0
120	20230822	172600	115115530	5920	5920	5920	5920	0
121	20230822	172500	115115530	5920	5920	5920	5920	0
122	20230822	172400	115115530	5920	5920	5920	5920	212
123	20230822	172300	115115530	5920	5920	5920	5920	0
124	20230822	172200	115115530	5920	5920	5920	5920	0
125	20230822	172100	115115530	5920	5920	5920	5920	0
126	20230822	172000	115115530	5920	5920	5920	5920	0
127	20230822	171900	115115530	5920	5920	5920	5920	0
128	20230822	171800	115115530	5920	5920	5920	5920	0
129	20230822	171700	115115530	5920	5920	5920	5920	0
130	20230822	171600	115115530	5920	5920	5920	5920	0
131	20230822	171500	115115530	5920	5920	5920	5920	0
132	20230822	171400	115115530	5920	5920	5920	5920	0
133	20230822	171300	115115530	5920	5920	5920	5920	0
134	20230822	171200	115115530	5920	5920	5920	5920	0
135	20230822	171100	115115530	5920	5920	5920	5920	0
136	20230822	171000	115115530	5920	5920	5920	5920	0
137	20230822	170900	115115530	5920	5920	5920	5920	0
138	20230822	170800	115115530	5920	5920	5920	5920	0
139	20230822	170700	115115530	5920	5920	5920	5920	0
140	20230822	170600	115115530	5920	5920	5920	5920	0
141	20230822	170500	115115530	5920	5920	5920	5920	0
142	20230822	170400	115115530	5920	5920	5920	5920	0
143	20230822	170300	115115530	5920	5920	5920	5920	0
144	20230822	170200	115115530	5920	5920	5920	5920	0
145	20230822	170100	115115530	5920	5920	5920	5920	0
146	20230822	170000	115115530	5920	5920	5920	5920	0
147	20230822	165900	115115530	5920	5920	5920	5920	0
148	20230822	165800	115115530	5920	5920	5920	5920	0
149	20230822	165700	115115530	5920	5920	5920	5920	0
150	20230822	165600	115115530	5920	5920	5920	5920	0
151	20230822	165500	115115530	5920	5920	5920	5920	0
152	20230822	165400	115115530	5920	5920	5920	5920	212
153	20230822	165300	115115530	5920	5920	5920	5920	0
154	20230822	165200	115115530	5920	5920	5920	5920	0
155	20230822	165100	115115530	5920	5920	5920	5920	0
156	20230822	165000	115115530	5920	5920	5920	5920	0
157	20230822	164900	115115530	5920	5920	5920	5920	0
158	20230822	164800	115115530	5920	5920	5920	5920	0
159	20230822	164700	115115530	5920	5920	5920	5920	0
160	20230822	164600	115115530	5920	5920	5920	5920	0
161	20230822	164500	115115530	5920	5920	5920	5920	0
162	20230822	164400	115115530	5920	5920	5920	5920	0
163	20230822	164300	115115530	5920	5920	5920	5920	0
164	20230822	164200	115115530	5920	5920	5920	5920	0
165	20230822	164100	115115530	5920	5920	5920	5920	0
166	20230822	164000	115115530	5920	5920	5920	5920	0
167	20230822	163900	115115530	5920	5920	5920	5920	0
168	20230822	163800	115115530	5920	5920	5920	5920	0
169	20230822	163700	115115530	5920	5920	5920	5920	0
170	20230822	163600	115115530	5920	5920	5920	5920	0
171	20230822	163500	115115530	5920	5920	5920	5920	0
172	20230822	163400	115115530	5920	5920	5920	5920	0
173	20230822	163300	115115530	5920	5920	5920	5920	0
174	20230822	163200	115115530	5920	5920	5920	5920	0
175	20230822	163100	115115530	5920	5920	5920	5920	0
176	20230822	163000	115115530	5920	5920	5920	5920	0
177	20230822	162900	115115530	5920	5920	5920	5920	0
178	20230822	162800	115115530	5920	5920	5920	5920	0
179	20230822	162700	115115530	5920	5920	5920	5920	0
180	20230822	162600	115115530	5920	5920	5920	5920	0
181	20230822	162500	115115530	5920	5920	5920	5920	0
182	20230822	162400	115115530	5920	5920	5920	5920	212
183	20230822	162300	115115530	5920	5920	5920	5920	0
184	20230822	162200	115115530	5920	5920	5920	5920	0
185	20230822	162100	115115530	5920	5920	5920	5920	0
186	20230822	162000	115115530	5920	5920	5920	5920	0
187	20230822	161900	115115530	5920	5920	5920	5920	0
188	20230822	161800	115115530	5920	5920	5920	5920	0
189	20230822	161700	115115530	5920	5920	5920	5920	0
190	20230822	161600	115115530	5920	5920	5920	5920	0
191	20230822	161500	115115530	5920	5920	5920	5920	0
192	20230822	161400	115115530	5920	5920	5920	5920	0
193	20230822	161300	115115530	5920	5920	5920	5920	0
194	20230822	161200	115115530	5920	5920	5920	5920	0
195	20230822	161100	115115530	5920	5920	5920	5920	0
196	20230822	161000	115115530	5920	5920	5920	5920	0
197	20230822	160900	115115530	5920	5920	5920	5920	0
198	20230822	160800	115115530	5920	5920	5920	5920	0
199	20230822	160700	115115530	5920	5920	5920	5920	0
200	20230822	160600	115115530	5920	5920	5920	5920	0
201	20230822	160500	115115530	5920	5920	5920	5920	0
202	20230822	160400	115115530	5920	5920	5920	5920	0
203	20230822	160300	115115530	5920	5920	5920	5920	0
204	20230822	160200	115115530	5920	5920	5920	5920	0
205	20230822	160100	115115530	5920	5920	5920	5920	0
206	20230822	160000	115115530	5920	5920	5920	5920	0
207	20230822	155900	115115530	5920	5920	5920	5920	0
208	20230822	155800	115115530	5920	5920	5920	5920	0
209	20230822	155700	115115530	5920	5920	5920	5920	0
210	20230822	155600	115115530	5920	5920	5920	5920	0
211	20230822	155500	115115530	5920	5920	5920	5920	0
212	20230822	155400	115115530	5920	5920	5920	5920	212
213	20230822	155300	115115530	5920	5920	5920	5920	0
214	20230822	155200	115115530	5920	5920	5920	5920	0
215	20230822	155100	115115530	5920	5920	5920	5920	0
216	20230822	155000	115115530	5920	5920	5920	5920	0
217	20230822	154900	115115530	5920	5920	5920	5920	0
218	20230822	154800	115115530	5920	5920	5920	5920	0
219	20230822	154700	115115530	5920	5920	5920	5920	0
220	20230822	154600	115115530	5920	5920	5920	5920	0
221	20230822	154500	115115530	5920	5920	5920	5920	0
222	20230822	154400	115115530	5920	5920	5920	5920	0
223	20230822	154300	115115530	5920	5920	5920	5920	0
224	20230822	154200	115115530	5920	5920	5920	5920	0
225	20230822	154100	115115530	5920	5920	5920	5920	0
226	20230822	154000	115115530	5920	5920	5920	5920	0
227	20230822	153900	115115530	5920	5920	5920	5920	0
228	20230822	153800	115115530	5920	5920	5920	5920	0
229	20230822	153700	115115530	5920	5920	5920	5920	0
230	20230822	153600	115115530	5920	5920	5920	5920	0
231	20230822	153500	115115530	5920	5920	5920	5920	0
232	20230822	153400	115115530	5920	5920	5920	5920	0
233	20230822	153300	115115530	5920	5920	5920	5920	0
234	20230822	153200	115115530	5920	5920	5920	5920	0
235	20230822	153100	115115530	5920	5920	5920	5920	0
236	20230822	153000	115115530	5920	5920	5920	5920	212
237	20230822	152900	113860490	5910	5910	5910	5910	0
238	20230822	152800	113860490	5910	5910	5910	5910	0
239	20230822	152700	113860490	5910	5910	5910	5910	0
240	20230822	152600	113860490	5910	5910	5910	5910	0
241	20230822	152500	113860490	5910	5910	5910	5910	0
242	20230822	152400	113860490	5910	5910	5910	5910	0
243	20230822	152300	113860490	5910	5910	5910	5910	0
244	20230822	152200	113860490	5910	5910	5910	5910	0
245	20230822	152100	113860490	5910	5910	5910	5910	0
246	20230822	152000	113860490	5910	5910	5910	5910	0
247	20230822	151900	113860490	5910	5900	5910	5900	417
248	20230822	151800	111399760	5900	5900	5900	5900	1000
249	20230822	151700	105499760	5840	5840	5840	5840	0
250	20230822	151600	105499760	5840	5840	5840	5840	0
251	20230822	151500	105499760	5840	5880	5880	5840	712
252	20230822	151400	101333120	5920	5920	5920	5920	0
253	20230822	151300	101333120	5920	5920	5920	5920	0
254	20230822	151200	101333120	5920	5920	5920	5920	7
255	20230822	151100	101291680	5880	5880	5880	5880	0
256	20230822	151000	101291680	5880	5880	5880	5880	0
257	20230822	150900	101291680	5880	5880	5880	5880	0
258	20230822	150800	101291680	5880	5880	5880	5880	1
259	20230822	150700	101285800	5880	5880	5880	5880	0
260	20230822	150600	101285800	5880	5880	5880	5880	4
261	20230822	150500	101262280	5880	5880	5880	5880	0
262	20230822	150400	101262280	5880	5880	5880	5880	0
263	20230822	150300	101262280	5880	5880	5880	5880	0
264	20230822	150200	101262280	5880	5880	5880	5880	0
265	20230822	150100	101262280	5880	5880	5880	5880	0
266	20230822	150000	101262280	5880	5880	5880	5880	0
267	20230822	145900	101262280	5880	5880	5880	5880	0
268	20230822	145800	101262280	5880	5880	5880	5880	0
269	20230822	145700	101262280	5880	5880	5880	5880	0
270	20230822	145600	101262280	5880	5880	5880	5880	582
271	20230822	145500	97840120	5890	5890	5890	5890	0
272	20230822	145400	97840120	5890	5890	5890	5890	0
273	20230822	145300	97840120	5890	5890	5890	5890	0
274	20230822	145200	97840120	5890	5890	5890	5890	0
275	20230822	145100	97840120	5890	5890	5890	5890	100
276	20230822	145000	97251120	5890	5890	5890	5890	0
277	20230822	144900	97251120	5890	5890	5890	5890	0
278	20230822	144800	97251120	5890	5890	5890	5890	0
279	20230822	144700	97251120	5890	5890	5890	5890	0
280	20230822	144600	97251120	5890	5890	5890	5890	0
281	20230822	144500	97251120	5890	5890	5890	5890	19
282	20230822	144400	97139210	5890	5890	5890	5890	81
283	20230822	144300	96662120	5890	5890	5890	5890	0
284	20230822	144200	96662120	5890	5890	5890	5890	0
285	20230822	144100	96662120	5890	5890	5890	5890	0
286	20230822	144000	96662120	5890	5890	5890	5890	0
287	20230822	143900	96662120	5890	5890	5890	5890	203
288	20230822	143800	95466450	5890	5890	5890	5890	0
289	20230822	143700	95466450	5890	5890	5890	5890	0
290	20230822	143600	95466450	5890	5890	5890	5890	0
291	20230822	143500	95466450	5890	5890	5890	5890	0
292	20230822	143400	95466450	5890	5890	5890	5890	0
293	20230822	143300	95466450	5890	5890	5890	5890	0
294	20230822	143200	95466450	5890	5890	5890	5890	0
295	20230822	143100	95466450	5890	5890	5890	5890	0
296	20230822	143000	95466450	5890	5890	5890	5890	0
297	20230822	142900	95466450	5890	5890	5890	5890	0
298	20230822	142800	95466450	5890	5890	5890	5890	16
299	20230822	142700	95372210	5900	5900	5900	5900	0
300	20230822	142600	95372210	5900	5900	5900	5900	547
301	20230822	142500	92144910	5900	5900	5900	5900	0
302	20230822	142400	92144910	5900	5910	5910	5900	391
303	20230822	142300	89835790	5910	5910	5910	5910	0
304	20230822	142200	89835790	5910	5910	5910	5910	0
305	20230822	142100	89835790	5910	5910	5910	5910	1
306	20230822	142000	89829880	5930	5930	5930	5930	0
307	20230822	141900	89829880	5930	5930	5930	5930	0
308	20230822	141800	89829880	5930	5930	5930	5930	84
309	20230822	141700	89331760	5920	5920	5920	5920	0
310	20230822	141600	89331760	5920	5920	5920	5920	0
311	20230822	141500	89331760	5920	5920	5920	5920	0
312	20230822	141400	89331760	5920	5920	5920	5920	0
313	20230822	141300	89331760	5920	5920	5920	5920	0
314	20230822	141200	89331760	5920	5920	5920	5920	0
315	20230822	141100	89331760	5920	5920	5920	5920	32
316	20230822	141000	89142320	5940	5940	5940	5940	0
317	20230822	140900	89142320	5940	5940	5940	5940	0
318	20230822	140800	89142320	5940	5940	5940	5940	0
319	20230822	140700	89142320	5940	5940	5940	5940	0
320	20230822	140600	89142320	5940	5940	5940	5940	0
321	20230822	140500	89142320	5940	5940	5940	5940	16
322	20230822	140400	89047280	5920	5920	5920	5920	0
323	20230822	140300	89047280	5920	5920	5920	5920	0
324	20230822	140200	89047280	5920	5920	5920	5920	0
325	20230822	140100	89047280	5920	5920	5920	5920	0
326	20230822	140000	89047280	5920	5920	5920	5920	0
327	20230822	135900	89047280	5920	5920	5920	5920	0
328	20230822	135800	89047280	5920	5920	5920	5920	0
329	20230822	135700	89047280	5920	5920	5920	5920	0
330	20230822	135600	89047280	5920	5920	5920	5920	0
331	20230822	135500	89047280	5920	5920	5920	5920	0
332	20230822	135400	89047280	5920	5920	5920	5920	0
333	20230822	135300	89047280	5920	5920	5920	5920	0
334	20230822	135200	89047280	5920	5920	5920	5920	0
335	20230822	135100	89047280	5920	5920	5920	5920	0
336	20230822	135000	89047280	5920	5920	5920	5920	0
337	20230822	134900	89047280	5920	5920	5920	5920	0
338	20230822	134800	89047280	5920	5920	5920	5920	0
339	20230822	134700	89047280	5920	5920	5920	5920	0
340	20230822	134600	89047280	5920	5920	5920	5920	48
341	20230822	134500	88763120	5920	5920	5920	5920	40
342	20230822	134400	88526320	5920	5920	5920	5920	0
343	20230822	134300	88526320	5920	5920	5920	5920	2
344	20230822	134200	88514480	5920	5920	5920	5920	0
345	20230822	134100	88514480	5920	5920	5920	5920	0
346	20230822	134000	88514480	5920	5920	5920	5920	0
347	20230822	133900	88514480	5920	5920	5920	5920	0
348	20230822	133800	88514480	5920	5920	5920	5920	0
349	20230822	133700	88514480	5920	5920	5920	5920	0
350	20230822	133600	88514480	5920	5920	5920	5920	0
351	20230822	133500	88514480	5920	5920	5920	5920	0
352	20230822	133400	88514480	5920	5920	5920	5920	0
353	20230822	133300	88514480	5920	5920	5920	5920	0
354	20230822	133200	88514480	5920	5920	5920	5920	0
355	20230822	133100	88514480	5920	5920	5920	5920	0
356	20230822	133000	88514480	5920	5920	5920	5920	1
357	20230822	132900	88508560	5920	5920	5920	5920	0
358	20230822	132800	88508560	5920	5920	5920	5920	0
359	20230822	132700	88508560	5920	5920	5920	5920	0
360	20230822	132600	88508560	5920	5920	5920	5920	0
361	20230822	132500	88508560	5920	5920	5920	5920	0
362	20230822	132400	88508560	5920	5920	5920	5920	0
363	20230822	132300	88508560	5920	5920	5920	5920	0
364	20230822	132200	88508560	5920	5920	5920	5920	0
365	20230822	132100	88508560	5920	5920	5920	5920	0
366	20230822	132000	88508560	5920	5920	5920	5920	0
367	20230822	131900	88508560	5920	5920	5920	5920	0
368	20230822	131800	88508560	5920	5920	5920	5920	1
369	20230822	131700	88502640	5950	5950	5950	5950	1
370	20230822	131600	88496690	5910	5910	5910	5910	0
371	20230822	131500	88496690	5910	5910	5910	5910	1
372	20230822	131400	88490780	5930	5930	5930	5930	80
373	20230822	131300	88016380	5930	5930	5930	5930	20
374	20230822	131200	87897780	5910	5910	5910	5910	0
375	20230822	131100	87897780	5910	5910	5910	5910	1
376	20230822	131000	87891870	5920	5920	5920	5920	104
377	20230822	130900	87276190	5910	5910	5910	5910	0
378	20230822	130800	87276190	5910	5910	5910	5910	0
379	20230822	130700	87276190	5910	5910	5910	5910	0
380	20230822	130600	87276190	5910	5910	5910	5910	0
381	20230822	130500	87276190	5910	5910	5910	5910	0
382	20230822	130400	87276190	5910	5910	5910	5910	0
383	20230822	130300	87276190	5910	5910	5910	5910	0
384	20230822	130200	87276190	5910	5910	5910	5910	0
385	20230822	130100	87276190	5910	5910	5910	5910	0
386	20230822	130000	87276190	5910	5910	5910	5910	0
387	20230822	125900	87276190	5910	5910	5910	5910	0
388	20230822	125800	87276190	5910	5910	5910	5910	0
389	20230822	125700	87276190	5910	5910	5910	5910	1
390	20230822	125600	87270280	5950	5950	5950	5950	9
391	20230822	125500	87216730	5910	5910	5910	5910	0
392	20230822	125400	87216730	5910	5910	5910	5910	0
393	20230822	125300	87216730	5910	5910	5910	5910	0
394	20230822	125200	87216730	5910	5910	5910	5910	0
395	20230822	125100	87216730	5910	5910	5910	5910	0
396	20230822	125000	87216730	5910	5910	5910	5910	1
397	20230822	124900	87210820	5910	5910	5910	5910	0
398	20230822	124800	87210820	5910	5910	5910	5910	0
399	20230822	124700	87210820	5910	5910	5910	5910	0
400	20230822	124600	87210820	5910	5910	5910	5910	0
401	20230822	124500	87210820	5910	5910	5910	5910	0
402	20230822	124400	87210820	5910	5950	5950	5910	164
403	20230822	124300	86235060	5910	5910	5910	5910	0
404	20230822	124200	86235060	5910	5910	5910	5910	0
405	20230822	124100	86235060	5910	5910	5910	5910	0
406	20230822	124000	86235060	5910	5910	5910	5910	0
407	20230822	123900	86235060	5910	5910	5910	5910	0
408	20230822	123800	86235060	5910	5910	5910	5910	0
409	20230822	123700	86235060	5910	5910	5910	5910	0
410	20230822	123600	86235060	5910	5910	5910	5910	1
411	20230822	123500	86229150	5950	5950	5950	5950	0
412	20230822	123400	86229150	5950	5950	5950	5950	0
413	20230822	123300	86229150	5950	5950	5950	5950	0
414	20230822	123200	86229150	5950	5950	5950	5950	0
415	20230822	123100	86229150	5950	5950	5950	5950	100
416	20230822	123000	85634150	5940	5940	5940	5940	0
417	20230822	122900	85634150	5940	5940	5940	5940	0
418	20230822	122800	85634150	5940	5940	5940	5940	1
419	20230822	122700	85628210	5920	5920	5920	5920	141
420	20230822	122600	84793490	5950	5950	5950	5950	0
421	20230822	122500	84793490	5950	5950	5950	5950	1
422	20230822	122400	84787540	5920	5920	5920	5920	345
423	20230822	122300	82745140	5950	5930	5950	5930	200
424	20230822	122200	81557430	5920	5920	5920	5920	0
425	20230822	122100	81557430	5920	5920	5920	5920	0
426	20230822	122000	81557430	5920	5920	5920	5920	0
427	20230822	121900	81557430	5920	5920	5920	5920	0
428	20230822	121800	81557430	5920	5920	5920	5920	45
429	20230822	121700	81291030	5910	5910	5910	5910	109
430	20230822	121600	80646840	5910	5910	5910	5910	0
431	20230822	121500	80646840	5910	5910	5910	5910	53
432	20230822	121400	80333610	5900	5900	5900	5900	94
433	20230822	121300	79779010	5900	5900	5900	5900	0
434	20230822	121200	79779010	5900	5900	5900	5900	0
435	20230822	121100	79779010	5900	5900	5900	5900	0
436	20230822	121000	79779010	5900	5900	5900	5900	0
437	20230822	120900	79779010	5900	5900	5900	5900	0
438	20230822	120800	79779010	5900	5900	5900	5900	0
439	20230822	120700	79779010	5900	5900	5900	5900	400
440	20230822	120600	77419010	5910	5910	5910	5910	0
441	20230822	120500	77419010	5910	5910	5910	5910	10
442	20230822	120400	77359910	5900	5900	5900	5900	0
443	20230822	120300	77359910	5900	5900	5900	5900	0
444	20230822	120200	77359910	5900	5890	5900	5890	62
445	20230822	120100	76994160	5880	5880	5880	5880	0
446	20230822	120000	76994160	5880	5880	5880	5880	0
447	20230822	115900	76994160	5880	5880	5880	5880	0
448	20230822	115800	76994160	5880	5880	5880	5880	0
449	20230822	115700	76994160	5880	5880	5880	5880	0
450	20230822	115600	76994160	5880	5880	5880	5880	0
451	20230822	115500	76994160	5880	5880	5880	5880	1
452	20230822	115400	76988280	5880	5880	5880	5880	0
453	20230822	115300	76988280	5880	5880	5880	5880	0
454	20230822	115200	76988280	5880	5880	5880	5880	0
455	20230822	115100	76988280	5880	5880	5880	5880	0
456	20230822	115000	76988280	5880	5880	5880	5880	0
457	20230822	114900	76988280	5880	5880	5880	5880	0
458	20230822	114800	76988280	5880	5880	5880	5880	290
459	20230822	114700	75283080	5880	5880	5880	5880	10
460	20230822	114600	75224280	5880	5880	5880	5880	18
461	20230822	114500	75118440	5880	5880	5880	5880	0
462	20230822	114400	75118440	5880	5880	5880	5880	0
463	20230822	114300	75118440	5880	5880	5880	5880	0
464	20230822	114200	75118440	5880	5880	5880	5880	1
465	20230822	114100	75112560	5890	5890	5890	5890	34
466	20230822	114000	74912300	5880	5890	5890	5880	62
467	20230822	113900	74547130	5890	5890	5890	5890	0
468	20230822	113800	74547130	5890	5890	5890	5890	72
469	20230822	113700	74123050	5870	5870	5870	5870	1
470	20230822	113600	74117180	5880	5880	5880	5880	9
471	20230822	113500	74064260	5870	5870	5870	5870	0
472	20230822	113400	74064260	5870	5870	5870	5870	0
473	20230822	113300	74064260	5870	5870	5870	5870	0
474	20230822	113200	74064260	5870	5870	5870	5870	0
475	20230822	113100	74064260	5870	5870	5870	5870	0
476	20230822	113000	74064260	5870	5870	5870	5870	0
477	20230822	112900	74064260	5870	5880	5880	5870	2
478	20230822	112800	74052510	5870	5870	5870	5870	0
479	20230822	112700	74052510	5870	5870	5870	5870	0
480	20230822	112600	74052510	5870	5870	5870	5870	0
481	20230822	112500	74052510	5870	5870	5870	5870	1
482	20230822	112400	74046640	5860	5860	5860	5860	0
483	20230822	112300	74046640	5860	5860	5860	5860	0
484	20230822	112200	74046640	5860	5870	5870	5860	9
485	20230822	112100	73993820	5870	5870	5870	5870	0
486	20230822	112000	73993820	5870	5870	5870	5870	0
487	20230822	111900	73993820	5870	5870	5870	5870	0
488	20230822	111800	73993820	5870	5870	5880	5870	5
489	20230822	111700	73964450	5850	5850	5850	5850	0
490	20230822	111600	73964450	5850	5850	5850	5850	0
491	20230822	111500	73964450	5850	5850	5850	5850	0
492	20230822	111400	73964450	5850	5850	5850	5850	0
493	20230822	111300	73964450	5850	5850	5850	5850	1
494	20230822	111200	73958600	5850	5880	5900	5850	1301
495	20230822	111100	66289390	5840	5840	5840	5840	0
496	20230822	111000	66289390	5840	5840	5840	5840	0
497	20230822	110900	66289390	5840	5880	5880	5840	877
498	20230822	110800	61159710	5880	5880	5880	5880	0
499	20230822	110700	61159710	5880	5880	5880	5880	0
500	20230822	110600	61159710	5880	5870	5880	5870	400
501	20230822	110500	58809250	5870	5870	5870	5870	0
502	20230822	110400	58809250	5870	5870	5870	5870	1
503	20230822	110300	58803380	5830	5830	5830	5830	1
504	20230822	110200	58797550	5820	5820	5820	5820	0
505	20230822	110100	58797550	5820	5820	5820	5820	0
506	20230822	110000	58797550	5820	5820	5820	5820	0
507	20230822	105900	58797550	5820	5820	5820	5820	0
508	20230822	105800	58797550	5820	5820	5820	5820	0
509	20230822	105700	58797550	5820	5820	5820	5820	0
510	20230822	105600	58797550	5820	5830	5830	5820	200
511	20230822	105500	57632230	5880	5880	5880	5880	0
512	20230822	105400	57632230	5880	5880	5880	5880	0
513	20230822	105300	57632230	5880	5860	5880	5860	700
514	20230822	105200	53519510	5860	5860	5860	5860	400
515	20230822	105100	51175510	5860	5840	5860	5840	353
516	20230822	105000	49110450	5840	5840	5840	5840	20
517	20230822	104900	48993650	5840	5830	5840	5830	38
518	20230822	104800	48772010	5830	5830	5830	5830	0
519	20230822	104700	48772010	5830	5830	5830	5830	0
520	20230822	104600	48772010	5830	5830	5830	5830	0
521	20230822	104500	48772010	5830	5830	5830	5830	10
522	20230822	104400	48713710	5830	5830	5830	5830	0
523	20230822	104300	48713710	5830	5830	5830	5830	0
524	20230822	104200	48713710	5830	5830	5830	5830	0
525	20230822	104100	48713710	5830	5830	5830	5830	0
526	20230822	104000	48713710	5830	5830	5830	5830	0
527	20230822	103900	48713710	5830	5830	5830	5830	0
528	20230822	103800	48713710	5830	5830	5830	5830	0
529	20230822	103700	48713710	5830	5830	5830	5830	0
530	20230822	103600	48713710	5830	5830	5830	5830	0
531	20230822	103500	48713710	5830	5830	5830	5830	0
532	20230822	103400	48713710	5830	5830	5830	5830	18
533	20230822	103300	48608770	5800	5810	5810	5800	100
534	20230822	103200	48027870	5830	5830	5830	5830	0
535	20230822	103100	48027870	5830	5830	5830	5830	0
536	20230822	103000	48027870	5830	5830	5830	5830	0
537	20230822	102900	48027870	5830	5830	5830	5830	0
538	20230822	102800	48027870	5830	5830	5830	5830	0
539	20230822	102700	48027870	5830	5830	5830	5830	0
540	20230822	102600	48027870	5830	5830	5830	5830	0
541	20230822	102500	48027870	5830	5830	5830	5830	0
542	20230822	102400	48027870	5830	5830	5830	5830	0
543	20230822	102300	48027870	5830	5830	5830	5830	1
544	20230822	102200	48022040	5830	5830	5830	5830	0
545	20230822	102100	48022040	5830	5830	5830	5830	0
546	20230822	102000	48022040	5830	5830	5830	5830	0
547	20230822	101900	48022040	5830	5830	5830	5830	0
548	20230822	101800	48022040	5830	5830	5830	5830	0
549	20230822	101700	48022040	5830	5830	5830	5830	0
550	20230822	101600	48022040	5830	5830	5830	5830	0
551	20230822	101500	48022040	5830	5830	5830	5830	0
552	20230822	101400	48022040	5830	5830	5830	5830	1
553	20230822	101300	48016210	5830	5830	5830	5830	137
554	20230822	101200	47217500	5830	5830	5830	5830	9
555	20230822	101100	47165030	5800	5820	5820	5800	700
556	20230822	101000	43099640	5840	5840	5840	5840	0
557	20230822	100900	43099640	5840	5840	5840	5840	0
558	20230822	100800	43099640	5840	5840	5840	5840	0
559	20230822	100700	43099640	5840	5840	5840	5840	0
560	20230822	100600	43099640	5840	5840	5840	5840	0
561	20230822	100500	43099640	5840	5840	5840	5840	0
562	20230822	100400	43099640	5840	5840	5840	5840	0
563	20230822	100300	43099640	5840	5840	5840	5840	0
564	20230822	100200	43099640	5840	5820	5840	5820	33
565	20230822	100100	42907560	5820	5820	5820	5820	0
566	20230822	100000	42907560	5820	5820	5820	5820	0
567	20230822	095900	42907560	5820	5820	5820	5820	0
568	20230822	095800	42907560	5820	5820	5820	5820	0
569	20230822	095700	42907560	5820	5820	5820	5820	0
570	20230822	095600	42907560	5820	5820	5820	5820	1
571	20230822	095500	42901740	5810	5810	5810	5810	0
572	20230822	095400	42901740	5810	5810	5810	5810	6
573	20230822	095300	42866880	5790	5800	5800	5790	2
574	20230822	095200	42855290	5790	5790	5820	5790	7
575	20230822	095100	42814690	5820	5820	5820	5790	34
576	20230822	095000	42616890	5790	5800	5800	5790	5
577	20230822	094900	42587900	5820	5820	5820	5820	0
578	20230822	094800	42587900	5820	5820	5820	5820	0
579	20230822	094700	42587900	5820	5820	5820	5820	1
580	20230822	094600	42582080	5780	5780	5780	5780	0
581	20230822	094500	42582080	5780	5780	5780	5780	0
582	20230822	094400	42582080	5780	5780	5780	5780	0
583	20230822	094300	42582080	5780	5820	5820	5780	10
584	20230822	094200	42523920	5820	5800	5820	5780	818
585	20230822	094100	37788400	5830	5830	5830	5830	0
586	20230822	094000	37788400	5830	5800	5830	5800	1201
587	20230822	093900	30822570	5830	5830	5830	5830	0
588	20230822	093800	30822570	5830	5820	5830	5820	5
589	20230822	093700	30793460	5820	5820	5820	5820	1
590	20230822	093600	30787640	5830	5830	5830	5830	0
591	20230822	093500	30787640	5830	5810	5830	5810	228
592	20230822	093400	29462840	5830	5830	5830	5830	1
593	20230822	093300	29457010	5800	5830	5830	5800	796
594	20230822	093200	24840050	5850	5850	5850	5850	0
595	20230822	093100	24840050	5850	5850	5850	5850	0
596	20230822	093000	24840050	5850	5850	5850	5850	0
597	20230822	092900	24840050	5850	5850	5850	5850	0
598	20230822	092800	24840050	5850	5850	5850	5850	2
599	20230822	092700	24828350	5850	5850	5850	5850	1
600	20230822	092600	24822500	5850	5810	5850	5800	101
601	20230822	092500	24236620	5850	5850	5850	5850	0
602	20230822	092400	24236620	5850	5850	5850	5850	0
603	20230822	092300	24236620	5850	5850	5850	5850	0
604	20230822	092200	24236620	5850	5830	5850	5810	312
605	20230822	092100	22423420	5850	5850	5850	5850	0
606	20230822	092000	22423420	5850	5850	5850	5850	0
607	20230822	091900	22423420	5850	5850	5850	5850	0
608	20230822	091800	22423420	5850	5850	5850	5850	1
609	20230822	091700	22417570	5860	5860	5860	5860	0
610	20230822	091600	22417570	5860	5850	5860	5850	2
611	20230822	091500	22405860	5870	5820	5870	5810	2078
612	20230822	091400	10331090	5830	5850	5850	5830	11
613	20230822	091300	10266840	5870	5870	5870	5870	10
614	20230822	091200	10208140	5870	5870	5870	5870	0
615	20230822	091100	10208140	5870	5870	5870	5870	0
616	20230822	091000	10208140	5870	5830	5870	5820	308
617	20230822	090900	8415220	5830	5850	5870	5830	157
618	20230822	090800	7499850	5880	5880	5880	5880	0
619	20230822	090700	7499850	5880	5880	5880	5880	0
620	20230822	090600	7499850	5880	5880	5880	5880	1
621	20230822	090500	7493970	5890	5860	5890	5860	185
622	20230822	090400	6409570	5830	5840	5840	5830	248
623	20230822	090300	4963720	5840	5850	5850	5840	396
624	20230822	090200	2648510	5850	5850	5850	5850	0
625	20230822	090100	2648510	5850	5890	5890	5850	89
626	20230822	090000	2126950	5900	5850	5900	5850	363