KissMeData/006620/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	184500	154888830	5260	5260	5260	5260	1778
3	20230822	184400	154888830	5260	5260	5260	5260	0
4	20230822	184300	154888830	5260	5260	5260	5260	0
5	20230822	184200	154888830	5260	5260	5260	5260	0
6	20230822	184100	154888830	5260	5260	5260	5260	0
7	20230822	184000	154888830	5260	5260	5260	5260	0
8	20230822	183900	154888830	5260	5260	5260	5260	0
9	20230822	183800	154888830	5260	5260	5260	5260	0
10	20230822	183700	154888830	5260	5260	5260	5260	0
11	20230822	183600	154888830	5260	5260	5260	5260	0
12	20230822	183500	154888830	5260	5260	5260	5260	0
13	20230822	183400	154888830	5260	5260	5260	5260	0
14	20230822	183300	154888830	5260	5260	5260	5260	0
15	20230822	183200	154888830	5260	5260	5260	5260	0
16	20230822	183100	154888830	5260	5260	5260	5260	0
17	20230822	183000	154888830	5260	5260	5260	5260	0
18	20230822	182900	154888830	5260	5260	5260	5260	0
19	20230822	182800	154888830	5260	5260	5260	5260	0
20	20230822	182700	154888830	5260	5260	5260	5260	0
21	20230822	182600	154888830	5260	5260	5260	5260	0
22	20230822	182500	154888830	5260	5260	5260	5260	0
23	20230822	182400	154888830	5260	5260	5260	5260	0
24	20230822	182300	154888830	5260	5260	5260	5260	0
25	20230822	182200	154888830	5260	5260	5260	5260	0
26	20230822	182100	154888830	5260	5260	5260	5260	0
27	20230822	182000	154888830	5260	5260	5260	5260	0
28	20230822	181900	154888830	5260	5260	5260	5260	0
29	20230822	181800	154888830	5260	5260	5260	5260	0
30	20230822	181700	154888830	5260	5260	5260	5260	0
31	20230822	181600	154888830	5260	5260	5260	5260	0
32	20230822	181500	154888830	5260	5260	5260	5260	1778
33	20230822	181400	154888830	5260	5260	5260	5260	0
34	20230822	181300	154888830	5260	5260	5260	5260	0
35	20230822	181200	154888830	5260	5260	5260	5260	0
36	20230822	181100	154888830	5260	5260	5260	5260	0
37	20230822	181000	154888830	5260	5260	5260	5260	0
38	20230822	180900	154888830	5260	5260	5260	5260	0
39	20230822	180800	154888830	5260	5260	5260	5260	0
40	20230822	180700	154888830	5260	5260	5260	5260	0
41	20230822	180600	154888830	5260	5260	5260	5260	0
42	20230822	180500	154888830	5260	5260	5260	5260	0
43	20230822	180400	154888830	5260	5260	5260	5260	0
44	20230822	180300	154888830	5260	5260	5260	5260	0
45	20230822	180200	154888830	5260	5260	5260	5260	0
46	20230822	180100	154888830	5260	5260	5260	5260	0
47	20230822	180000	154888830	5260	5260	5260	5260	0
48	20230822	175900	154888830	5260	5260	5260	5260	0
49	20230822	175800	154888830	5260	5260	5260	5260	0
50	20230822	175700	154888830	5260	5260	5260	5260	0
51	20230822	175600	154888830	5260	5260	5260	5260	0
52	20230822	175500	154888830	5260	5260	5260	5260	0
53	20230822	175400	154888830	5260	5260	5260	5260	0
54	20230822	175300	154888830	5260	5260	5260	5260	0
55	20230822	175200	154888830	5260	5260	5260	5260	0
56	20230822	175100	154888830	5260	5260	5260	5260	0
57	20230822	175000	154888830	5260	5260	5260	5260	0
58	20230822	174900	154888830	5260	5260	5260	5260	0
59	20230822	174800	154888830	5260	5260	5260	5260	0
60	20230822	174700	154888830	5260	5260	5260	5260	0
61	20230822	174600	154888830	5260	5260	5260	5260	0
62	20230822	174500	154888830	5260	5260	5260	5260	1778
63	20230822	174400	154888830	5260	5260	5260	5260	0
64	20230822	174300	154888830	5260	5260	5260	5260	0
65	20230822	174200	154888830	5260	5260	5260	5260	0
66	20230822	174100	154888830	5260	5260	5260	5260	0
67	20230822	174000	154888830	5260	5260	5260	5260	0
68	20230822	173900	154888830	5260	5260	5260	5260	0
69	20230822	173800	154888830	5260	5260	5260	5260	0
70	20230822	173700	154888830	5260	5260	5260	5260	0
71	20230822	173600	154888830	5260	5260	5260	5260	0
72	20230822	173500	154888830	5260	5260	5260	5260	0
73	20230822	173400	154888830	5260	5260	5260	5260	0
74	20230822	173300	154888830	5260	5260	5260	5260	0
75	20230822	173200	154888830	5260	5260	5260	5260	0
76	20230822	173100	154888830	5260	5260	5260	5260	0
77	20230822	173000	154888830	5260	5260	5260	5260	0
78	20230822	172900	154888830	5260	5260	5260	5260	0
79	20230822	172800	154888830	5260	5260	5260	5260	0
80	20230822	172700	154888830	5260	5260	5260	5260	0
81	20230822	172600	154888830	5260	5260	5260	5260	0
82	20230822	172500	154888830	5260	5260	5260	5260	0
83	20230822	172400	154888830	5260	5260	5260	5260	0
84	20230822	172300	154888830	5260	5260	5260	5260	0
85	20230822	172200	154888830	5260	5260	5260	5260	0
86	20230822	172100	154888830	5260	5260	5260	5260	0
87	20230822	172000	154888830	5260	5260	5260	5260	0
88	20230822	171900	154888830	5260	5260	5260	5260	0
89	20230822	171800	154888830	5260	5260	5260	5260	0
90	20230822	171700	154888830	5260	5260	5260	5260	0
91	20230822	171600	154888830	5260	5260	5260	5260	0
92	20230822	171500	154888830	5260	5260	5260	5260	1778
93	20230822	171400	154888830	5260	5260	5260	5260	0
94	20230822	171300	154888830	5260	5260	5260	5260	0
95	20230822	171200	154888830	5260	5260	5260	5260	0
96	20230822	171100	154888830	5260	5260	5260	5260	0
97	20230822	171000	154888830	5260	5260	5260	5260	0
98	20230822	170900	154888830	5260	5260	5260	5260	0
99	20230822	170800	154888830	5260	5260	5260	5260	0
100	20230822	170700	154888830	5260	5260	5260	5260	0
101	20230822	170600	154888830	5260	5260	5260	5260	0
102	20230822	170500	154888830	5260	5260	5260	5260	0
103	20230822	170400	154888830	5260	5260	5260	5260	0
104	20230822	170300	154888830	5260	5260	5260	5260	0
105	20230822	170200	154888830	5260	5260	5260	5260	0
106	20230822	170100	154888830	5260	5260	5260	5260	0
107	20230822	170000	154888830	5260	5260	5260	5260	0
108	20230822	165900	154888830	5260	5260	5260	5260	0
109	20230822	165800	154888830	5260	5260	5260	5260	0
110	20230822	165700	154888830	5260	5260	5260	5260	0
111	20230822	165600	154888830	5260	5260	5260	5260	0
112	20230822	165500	154888830	5260	5260	5260	5260	0
113	20230822	165400	154888830	5260	5260	5260	5260	0
114	20230822	165300	154888830	5260	5260	5260	5260	0
115	20230822	165200	154888830	5260	5260	5260	5260	0
116	20230822	165100	154888830	5260	5260	5260	5260	0
117	20230822	165000	154888830	5260	5260	5260	5260	0
118	20230822	164900	154888830	5260	5260	5260	5260	0
119	20230822	164800	154888830	5260	5260	5260	5260	0
120	20230822	164700	154888830	5260	5260	5260	5260	0
121	20230822	164600	154888830	5260	5260	5260	5260	0
122	20230822	164500	154888830	5260	5260	5260	5260	1778
123	20230822	164400	154888830	5260	5260	5260	5260	0
124	20230822	164300	154888830	5260	5260	5260	5260	0
125	20230822	164200	154888830	5260	5260	5260	5260	0
126	20230822	164100	154888830	5260	5260	5260	5260	0
127	20230822	164000	154888830	5260	5260	5260	5260	0
128	20230822	163900	154888830	5260	5260	5260	5260	0
129	20230822	163800	154888830	5260	5260	5260	5260	0
130	20230822	163700	154888830	5260	5260	5260	5260	0
131	20230822	163600	154888830	5260	5260	5260	5260	0
132	20230822	163500	154888830	5260	5260	5260	5260	0
133	20230822	163400	154888830	5260	5260	5260	5260	0
134	20230822	163300	154888830	5260	5260	5260	5260	0
135	20230822	163200	154888830	5260	5260	5260	5260	0
136	20230822	163100	154888830	5260	5260	5260	5260	0
137	20230822	163000	154888830	5260	5260	5260	5260	0
138	20230822	162900	154888830	5260	5260	5260	5260	0
139	20230822	162800	154888830	5260	5260	5260	5260	0
140	20230822	162700	154888830	5260	5260	5260	5260	0
141	20230822	162600	154888830	5260	5260	5260	5260	0
142	20230822	162500	154888830	5260	5260	5260	5260	0
143	20230822	162400	154888830	5260	5260	5260	5260	0
144	20230822	162300	154888830	5260	5260	5260	5260	0
145	20230822	162200	154888830	5260	5260	5260	5260	0
146	20230822	162100	154888830	5260	5260	5260	5260	0
147	20230822	162000	154888830	5260	5260	5260	5260	0
148	20230822	161900	154888830	5260	5260	5260	5260	0
149	20230822	161800	154888830	5260	5260	5260	5260	0
150	20230822	161700	154888830	5260	5260	5260	5260	0
151	20230822	161600	154888830	5260	5260	5260	5260	0
152	20230822	161500	154888830	5260	5260	5260	5260	1778
153	20230822	161400	154888830	5260	5260	5260	5260	0
154	20230822	161300	154888830	5260	5260	5260	5260	0
155	20230822	161200	154888830	5260	5260	5260	5260	0
156	20230822	161100	154888830	5260	5260	5260	5260	0
157	20230822	161000	154888830	5260	5260	5260	5260	0
158	20230822	160900	154888830	5260	5260	5260	5260	0
159	20230822	160800	154888830	5260	5260	5260	5260	0
160	20230822	160700	154888830	5260	5260	5260	5260	0
161	20230822	160600	154888830	5260	5260	5260	5260	0
162	20230822	160500	154888830	5260	5260	5260	5260	0
163	20230822	160400	154888830	5260	5260	5260	5260	0
164	20230822	160300	154888830	5260	5260	5260	5260	0
165	20230822	160200	154888830	5260	5260	5260	5260	0
166	20230822	160100	154888830	5260	5260	5260	5260	0
167	20230822	160000	154888830	5260	5260	5260	5260	0
168	20230822	155900	154888830	5260	5260	5260	5260	0
169	20230822	155800	154888830	5260	5260	5260	5260	0
170	20230822	155700	154888830	5260	5260	5260	5260	0
171	20230822	155600	154888830	5260	5260	5260	5260	0
172	20230822	155500	154888830	5260	5260	5260	5260	0
173	20230822	155400	154888830	5260	5260	5260	5260	0
174	20230822	155300	154888830	5260	5260	5260	5260	0
175	20230822	155200	154888830	5260	5260	5260	5260	0
176	20230822	155100	154888830	5260	5260	5260	5260	0
177	20230822	155000	154888830	5260	5260	5260	5260	0
178	20230822	154900	154888830	5260	5260	5260	5260	0
179	20230822	154800	154888830	5260	5260	5260	5260	0
180	20230822	154700	154888830	5260	5260	5260	5260	0
181	20230822	154600	154888830	5260	5260	5260	5260	0
182	20230822	154500	154888830	5260	5260	5260	5260	1778
183	20230822	154400	154888830	5260	5260	5260	5260	0
184	20230822	154300	154888830	5260	5260	5260	5260	0
185	20230822	154200	154888830	5260	5260	5260	5260	0
186	20230822	154100	154888830	5260	5260	5260	5260	0
187	20230822	154000	154888830	5260	5260	5260	5260	0
188	20230822	153900	154888830	5260	5260	5260	5260	0
189	20230822	153800	154888830	5260	5260	5260	5260	0
190	20230822	153700	154888830	5260	5260	5260	5260	0
191	20230822	153600	154888830	5260	5260	5260	5260	0
192	20230822	153500	154888830	5260	5260	5260	5260	0
193	20230822	153400	154888830	5260	5260	5260	5260	0
194	20230822	153300	154888830	5260	5260	5260	5260	0
195	20230822	153200	154888830	5260	5260	5260	5260	0
196	20230822	153100	154888830	5260	5260	5260	5260	0
197	20230822	153000	154888830	5260	5260	5260	5260	1778
198	20230822	152900	145536550	5270	5270	5270	5270	0
199	20230822	152800	145536550	5270	5270	5270	5270	0
200	20230822	152700	145536550	5270	5270	5270	5270	0
201	20230822	152600	145536550	5270	5270	5270	5270	0
202	20230822	152500	145536550	5270	5270	5270	5270	0
203	20230822	152400	145536550	5270	5270	5270	5270	0
204	20230822	152300	145536550	5270	5270	5270	5270	0
205	20230822	152200	145536550	5270	5270	5270	5270	0
206	20230822	152100	145536550	5270	5270	5270	5270	0
207	20230822	152000	145536550	5270	5270	5270	5270	0
208	20230822	151900	145536550	5270	5270	5270	5270	1
209	20230822	151800	145531280	5270	5270	5270	5270	100
210	20230822	151700	145004280	5260	5260	5260	5260	136
211	20230822	151600	144288920	5260	5260	5260	5260	7
212	20230822	151500	144252100	5250	5250	5250	5250	0
213	20230822	151400	144252100	5250	5250	5250	5250	0
214	20230822	151300	144252100	5250	5250	5250	5250	0
215	20230822	151200	144252100	5250	5250	5250	5250	0
216	20230822	151100	144252100	5250	5250	5250	5250	0
217	20230822	151000	144252100	5250	5250	5250	5250	0
218	20230822	150900	144252100	5250	5250	5250	5250	30
219	20230822	150800	144094600	5260	5260	5260	5260	34
220	20230822	150700	143915760	5260	5260	5260	5260	200
221	20230822	150600	142863760	5260	5260	5260	5260	0
222	20230822	150500	142863760	5260	5260	5260	5260	0
223	20230822	150400	142863760	5260	5260	5260	5260	50
224	20230822	150300	142600760	5270	5270	5270	5270	55
225	20230822	150200	142310910	5270	5270	5270	5270	0
226	20230822	150100	142310910	5270	5270	5270	5270	0
227	20230822	150000	142310910	5270	5270	5270	5270	3
228	20230822	145900	142295100	5270	5270	5270	5270	0
229	20230822	145800	142295100	5270	5270	5270	5270	0
230	20230822	145700	142295100	5270	5270	5270	5270	0
231	20230822	145600	142295100	5270	5270	5270	5270	0
232	20230822	145500	142295100	5270	5270	5270	5270	2
233	20230822	145400	142284560	5270	5270	5270	5270	0
234	20230822	145300	142284560	5270	5270	5270	5270	0
235	20230822	145200	142284560	5270	5270	5270	5270	0
236	20230822	145100	142284560	5270	5270	5270	5270	0
237	20230822	145000	142284560	5270	5270	5270	5270	0
238	20230822	144900	142284560	5270	5270	5270	5270	105
239	20230822	144800	141731210	5270	5270	5270	5270	0
240	20230822	144700	141731210	5270	5270	5270	5270	1437
241	20230822	144600	134158220	5280	5280	5280	5280	0
242	20230822	144500	134158220	5280	5280	5280	5280	0
243	20230822	144400	134158220	5280	5280	5280	5280	0
244	20230822	144300	134158220	5280	5280	5280	5280	0
245	20230822	144200	134158220	5280	5280	5280	5280	0
246	20230822	144100	134158220	5280	5280	5280	5280	0
247	20230822	144000	134158220	5280	5280	5280	5280	0
248	20230822	143900	134158220	5280	5280	5280	5280	1
249	20230822	143800	134152940	5280	5280	5280	5280	0
250	20230822	143700	134152940	5280	5280	5280	5280	0
251	20230822	143600	134152940	5280	5280	5280	5280	0
252	20230822	143500	134152940	5280	5280	5280	5280	0
253	20230822	143400	134152940	5280	5280	5280	5280	0
254	20230822	143300	134152940	5280	5280	5280	5280	0
255	20230822	143200	134152940	5280	5280	5280	5280	101
256	20230822	143100	133619660	5290	5280	5290	5280	603
257	20230822	143000	130435770	5290	5290	5290	5290	653
258	20230822	142900	126981400	5300	5300	5300	5300	0
259	20230822	142800	126981400	5300	5300	5300	5300	0
260	20230822	142700	126981400	5300	5300	5300	5300	0
261	20230822	142600	126981400	5300	5300	5300	5300	0
262	20230822	142500	126981400	5300	5300	5300	5300	0
263	20230822	142400	126981400	5300	5300	5300	5300	0
264	20230822	142300	126981400	5300	5300	5300	5300	0
265	20230822	142200	126981400	5300	5300	5300	5300	3
266	20230822	142100	126965500	5290	5290	5290	5290	0
267	20230822	142000	126965500	5290	5290	5290	5290	0
268	20230822	141900	126965500	5290	5290	5290	5290	0
269	20230822	141800	126965500	5290	5290	5290	5290	0
270	20230822	141700	126965500	5290	5290	5290	5290	0
271	20230822	141600	126965500	5290	5290	5290	5290	0
272	20230822	141500	126965500	5290	5290	5290	5290	0
273	20230822	141400	126965500	5290	5290	5290	5290	0
274	20230822	141300	126965500	5290	5290	5290	5290	0
275	20230822	141200	126965500	5290	5290	5290	5290	0
276	20230822	141100	126965500	5290	5290	5290	5290	0
277	20230822	141000	126965500	5290	5290	5290	5290	0
278	20230822	140900	126965500	5290	5290	5290	5290	0
279	20230822	140800	126965500	5290	5290	5290	5290	0
280	20230822	140700	126965500	5290	5290	5290	5290	6
281	20230822	140600	126933760	5290	5290	5290	5290	0
282	20230822	140500	126933760	5290	5290	5290	5290	0
283	20230822	140400	126933760	5290	5290	5290	5290	0
284	20230822	140300	126933760	5290	5290	5290	5290	41
285	20230822	140200	126716870	5300	5300	5300	5300	0
286	20230822	140100	126716870	5300	5300	5300	5300	0
287	20230822	140000	126716870	5300	5300	5300	5300	0
288	20230822	135900	126716870	5300	5300	5300	5300	0
289	20230822	135800	126716870	5300	5300	5300	5300	0
290	20230822	135700	126716870	5300	5300	5300	5300	0
291	20230822	135600	126716870	5300	5300	5300	5300	0
292	20230822	135500	126716870	5300	5300	5300	5300	200
293	20230822	135400	125656870	5300	5300	5300	5300	50
294	20230822	135300	125391870	5300	5300	5300	5300	20
295	20230822	135200	125285870	5300	5300	5310	5300	703
296	20230822	135100	121556070	5290	5290	5290	5290	0
297	20230822	135000	121556070	5290	5290	5290	5290	0
298	20230822	134900	121556070	5290	5290	5290	5290	0
299	20230822	134800	121556070	5290	5290	5290	5290	0
300	20230822	134700	121556070	5290	5290	5290	5290	0
301	20230822	134600	121556070	5290	5290	5290	5290	145
302	20230822	134500	120789020	5300	5300	5300	5300	0
303	20230822	134400	120789020	5300	5300	5300	5300	0
304	20230822	134300	120789020	5300	5300	5300	5300	0
305	20230822	134200	120789020	5300	5300	5300	5300	0
306	20230822	134100	120789020	5300	5300	5300	5300	0
307	20230822	134000	120789020	5300	5300	5300	5300	285
308	20230822	133900	119278520	5300	5300	5300	5300	0
309	20230822	133800	119278520	5300	5300	5300	5300	0
310	20230822	133700	119278520	5300	5300	5300	5300	0
311	20230822	133600	119278520	5300	5300	5300	5300	0
312	20230822	133500	119278520	5300	5300	5300	5300	0
313	20230822	133400	119278520	5300	5300	5300	5300	0
314	20230822	133300	119278520	5300	5300	5300	5300	100
315	20230822	133200	118748520	5290	5290	5290	5290	0
316	20230822	133100	118748520	5290	5290	5290	5290	0
317	20230822	133000	118748520	5290	5290	5290	5290	478
318	20230822	132900	116219900	5290	5310	5310	5290	3390
319	20230822	132800	98244430	5310	5310	5310	5310	238
320	20230822	132700	96980650	5310	5310	5310	5310	414
321	20230822	132600	94782310	5320	5320	5320	5320	0
322	20230822	132500	94782310	5320	5320	5320	5320	0
323	20230822	132400	94782310	5320	5320	5320	5320	0
324	20230822	132300	94782310	5320	5320	5320	5320	0
325	20230822	132200	94782310	5320	5320	5320	5320	0
326	20230822	132100	94782310	5320	5320	5320	5320	0
327	20230822	132000	94782310	5320	5320	5320	5320	0
328	20230822	131900	94782310	5320	5320	5320	5320	0
329	20230822	131800	94782310	5320	5320	5320	5320	0
330	20230822	131700	94782310	5320	5320	5320	5320	0
331	20230822	131600	94782310	5320	5320	5320	5320	0
332	20230822	131500	94782310	5320	5320	5320	5320	0
333	20230822	131400	94782310	5320	5320	5320	5320	0
334	20230822	131300	94782310	5320	5320	5320	5320	0
335	20230822	131200	94782310	5320	5320	5320	5320	0
336	20230822	131100	94782310	5320	5320	5320	5320	432
337	20230822	131000	92484070	5320	5320	5320	5320	0
338	20230822	130900	92484070	5320	5320	5320	5320	0
339	20230822	130800	92484070	5320	5320	5320	5320	1902
340	20230822	130700	82365430	5320	5320	5320	5320	0
341	20230822	130600	82365430	5320	5320	5320	5320	0
342	20230822	130500	82365430	5320	5320	5320	5320	213
343	20230822	130400	81232270	5320	5320	5320	5320	0
344	20230822	130300	81232270	5320	5320	5320	5320	0
345	20230822	130200	81232270	5320	5320	5320	5320	0
346	20230822	130100	81232270	5320	5320	5320	5320	0
347	20230822	130000	81232270	5320	5320	5320	5320	0
348	20230822	125900	81232270	5320	5320	5320	5320	0
349	20230822	125800	81232270	5320	5320	5320	5320	0
350	20230822	125700	81232270	5320	5320	5320	5320	0
351	20230822	125600	81232270	5320	5320	5320	5320	0
352	20230822	125500	81232270	5320	5320	5320	5320	0
353	20230822	125400	81232270	5320	5320	5320	5320	0
354	20230822	125300	81232270	5320	5320	5320	5320	0
355	20230822	125200	81232270	5320	5320	5320	5320	0
356	20230822	125100	81232270	5320	5320	5320	5320	5
357	20230822	125000	81205670	5320	5320	5320	5320	0
358	20230822	124900	81205670	5320	5320	5320	5320	20
359	20230822	124800	81099270	5320	5320	5320	5320	100
360	20230822	124700	80567270	5320	5320	5320	5320	160
361	20230822	124600	79716070	5320	5320	5320	5320	0
362	20230822	124500	79716070	5320	5320	5320	5320	100
363	20230822	124400	79184070	5330	5320	5330	5320	105
364	20230822	124300	78625420	5320	5320	5320	5320	100
365	20230822	124200	78093420	5320	5320	5320	5320	0
366	20230822	124100	78093420	5320	5320	5320	5320	0
367	20230822	124000	78093420	5320	5320	5320	5320	2
368	20230822	123900	78082780	5330	5330	5330	5330	0
369	20230822	123800	78082780	5330	5330	5330	5330	0
370	20230822	123700	78082780	5330	5330	5330	5330	225
371	20230822	123600	76883530	5330	5330	5330	5330	0
372	20230822	123500	76883530	5330	5330	5330	5330	285
373	20230822	123400	75364480	5330	5330	5330	5330	90
374	20230822	123300	74884780	5330	5330	5330	5330	200
375	20230822	123200	73818780	5330	5330	5330	5330	10
376	20230822	123100	73765480	5330	5330	5330	5330	0
377	20230822	123000	73765480	5330	5330	5330	5330	16
378	20230822	122900	73680200	5340	5340	5340	5340	0
379	20230822	122800	73680200	5340	5340	5340	5340	0
380	20230822	122700	73680200	5340	5340	5340	5340	0
381	20230822	122600	73680200	5340	5340	5340	5340	40
382	20230822	122500	73466600	5340	5340	5340	5340	0
383	20230822	122400	73466600	5340	5340	5340	5340	0
384	20230822	122300	73466600	5340	5340	5340	5340	0
385	20230822	122200	73466600	5340	5340	5340	5340	19
386	20230822	122100	73365140	5340	5340	5340	5340	0
387	20230822	122000	73365140	5340	5340	5340	5340	0
388	20230822	121900	73365140	5340	5340	5340	5340	0
389	20230822	121800	73365140	5340	5340	5340	5340	0
390	20230822	121700	73365140	5340	5340	5340	5340	0
391	20230822	121600	73365140	5340	5340	5340	5340	0
392	20230822	121500	73365140	5340	5340	5340	5340	0
393	20230822	121400	73365140	5340	5340	5340	5340	0
394	20230822	121300	73365140	5340	5340	5340	5340	0
395	20230822	121200	73365140	5340	5340	5340	5340	0
396	20230822	121100	73365140	5340	5340	5340	5340	100
397	20230822	121000	72831140	5340	5340	5340	5340	1
398	20230822	120900	72825800	5330	5330	5330	5330	194
399	20230822	120800	71791780	5330	5320	5330	5320	1190
400	20230822	120700	65452930	5320	5320	5320	5320	0
401	20230822	120600	65452930	5320	5320	5320	5320	0
402	20230822	120500	65452930	5320	5320	5320	5320	0
403	20230822	120400	65452930	5320	5320	5320	5320	110
404	20230822	120300	64867730	5320	5320	5320	5320	0
405	20230822	120200	64867730	5320	5320	5320	5320	0
406	20230822	120100	64867730	5320	5320	5320	5320	0
407	20230822	120000	64867730	5320	5320	5320	5320	0
408	20230822	115900	64867730	5320	5320	5320	5320	922
409	20230822	115800	59962690	5310	5310	5310	5310	0
410	20230822	115700	59962690	5310	5310	5310	5310	0
411	20230822	115600	59962690	5310	5310	5310	5310	0
412	20230822	115500	59962690	5310	5310	5310	5310	1
413	20230822	115400	59957380	5310	5310	5310	5310	60
414	20230822	115300	59638780	5320	5320	5320	5320	0
415	20230822	115200	59638780	5320	5320	5320	5320	0
416	20230822	115100	59638780	5320	5320	5320	5320	2
417	20230822	115000	59628140	5320	5320	5320	5320	0
418	20230822	114900	59628140	5320	5320	5320	5320	0
419	20230822	114800	59628140	5320	5320	5320	5320	0
420	20230822	114700	59628140	5320	5320	5320	5320	51
421	20230822	114600	59356820	5320	5320	5320	5320	0
422	20230822	114500	59356820	5320	5320	5320	5320	0
423	20230822	114400	59356820	5320	5320	5320	5320	0
424	20230822	114300	59356820	5320	5320	5320	5320	0
425	20230822	114200	59356820	5320	5320	5320	5320	0
426	20230822	114100	59356820	5320	5320	5320	5320	0
427	20230822	114000	59356820	5320	5320	5320	5320	7
428	20230822	113900	59319580	5320	5320	5320	5320	0
429	20230822	113800	59319580	5320	5320	5320	5320	10
430	20230822	113700	59266380	5320	5320	5320	5320	0
431	20230822	113600	59266380	5320	5320	5320	5320	0
432	20230822	113500	59266380	5320	5320	5320	5320	5
433	20230822	113400	59239780	5310	5310	5310	5310	189
434	20230822	113300	58236190	5320	5320	5320	5320	420
435	20230822	113200	56001790	5330	5330	5330	5330	0
436	20230822	113100	56001790	5330	5330	5330	5330	2
437	20230822	113000	55991130	5340	5340	5340	5340	0
438	20230822	112900	55991130	5340	5340	5340	5340	0
439	20230822	112800	55991130	5340	5340	5340	5340	0
440	20230822	112700	55991130	5340	5340	5340	5340	0
441	20230822	112600	55991130	5340	5340	5340	5340	0
442	20230822	112500	55991130	5340	5340	5340	5340	0
443	20230822	112400	55991130	5340	5340	5340	5340	0
444	20230822	112300	55991130	5340	5310	5340	5310	400
445	20230822	112200	53860400	5310	5310	5310	5310	5
446	20230822	112100	53833850	5320	5320	5320	5320	0
447	20230822	112000	53833850	5320	5320	5320	5320	0
448	20230822	111900	53833850	5320	5320	5320	5320	0
449	20230822	111800	53833850	5320	5320	5320	5320	0
450	20230822	111700	53833850	5320	5320	5320	5320	0
451	20230822	111600	53833850	5320	5320	5320	5320	6
452	20230822	111500	53801930	5300	5300	5300	5300	0
453	20230822	111400	53801930	5300	5300	5300	5300	0
454	20230822	111300	53801930	5300	5300	5300	5300	0
455	20230822	111200	53801930	5300	5300	5300	5300	0
456	20230822	111100	53801930	5300	5300	5300	5300	1
457	20230822	111000	53796630	5300	5300	5300	5300	0
458	20230822	110900	53796630	5300	5290	5300	5290	756
459	20230822	110800	49791060	5290	5290	5290	5290	0
460	20230822	110700	49791060	5290	5290	5290	5290	0
461	20230822	110600	49791060	5290	5290	5290	5290	0
462	20230822	110500	49791060	5290	5290	5290	5290	0
463	20230822	110400	49791060	5290	5290	5290	5290	2
464	20230822	110300	49780480	5290	5290	5290	5290	0
465	20230822	110200	49780480	5290	5290	5290	5290	1
466	20230822	110100	49775190	5290	5290	5290	5290	0
467	20230822	110000	49775190	5290	5290	5290	5290	0
468	20230822	105900	49775190	5290	5290	5290	5290	0
469	20230822	105800	49775190	5290	5290	5290	5290	0
470	20230822	105700	49775190	5290	5290	5290	5290	0
471	20230822	105600	49775190	5290	5290	5290	5290	0
472	20230822	105500	49775190	5290	5290	5290	5290	0
473	20230822	105400	49775190	5290	5290	5290	5290	0
474	20230822	105300	49775190	5290	5290	5290	5290	0
475	20230822	105200	49775190	5290	5290	5290	5290	4
476	20230822	105100	49754030	5290	5290	5290	5290	43
477	20230822	105000	49526560	5290	5290	5290	5290	0
478	20230822	104900	49526560	5290	5290	5290	5290	0
479	20230822	104800	49526560	5290	5290	5290	5290	0
480	20230822	104700	49526560	5290	5290	5290	5290	128
481	20230822	104600	48849440	5280	5280	5280	5280	0
482	20230822	104500	48849440	5280	5280	5280	5280	0
483	20230822	104400	48849440	5280	5280	5280	5280	18
484	20230822	104300	48754400	5290	5290	5290	5290	0
485	20230822	104200	48754400	5290	5290	5290	5290	61
486	20230822	104100	48431710	5300	5300	5300	5300	0
487	20230822	104000	48431710	5300	5300	5300	5300	0
488	20230822	103900	48431710	5300	5300	5300	5300	0
489	20230822	103800	48431710	5300	5300	5300	5300	4
490	20230822	103700	48410510	5300	5300	5300	5300	0
491	20230822	103600	48410510	5300	5300	5300	5300	63
492	20230822	103500	48076610	5300	5300	5300	5300	28
493	20230822	103400	47928210	5300	5300	5300	5300	0
494	20230822	103300	47928210	5300	5300	5300	5300	0
495	20230822	103200	47928210	5300	5300	5300	5300	0
496	20230822	103100	47928210	5300	5300	5300	5300	100
497	20230822	103000	47398210	5310	5310	5310	5310	7
498	20230822	102900	47361040	5310	5310	5310	5310	0
499	20230822	102800	47361040	5310	5310	5310	5310	0
500	20230822	102700	47361040	5310	5310	5310	5310	10
501	20230822	102600	47307940	5310	5310	5310	5310	0
502	20230822	102500	47307940	5310	5310	5310	5310	0
503	20230822	102400	47307940	5310	5310	5310	5310	1
504	20230822	102300	47302630	5310	5310	5310	5310	2
505	20230822	102200	47292010	5310	5310	5310	5310	0
506	20230822	102100	47292010	5310	5310	5310	5310	0
507	20230822	102000	47292010	5310	5310	5310	5310	0
508	20230822	101900	47292010	5310	5310	5310	5310	0
509	20230822	101800	47292010	5310	5310	5310	5310	0
510	20230822	101700	47292010	5310	5310	5310	5310	0
511	20230822	101600	47292010	5310	5310	5310	5310	0
512	20230822	101500	47292010	5310	5310	5310	5310	50
513	20230822	101400	47026510	5320	5320	5320	5320	0
514	20230822	101300	47026510	5320	5320	5320	5320	0
515	20230822	101200	47026510	5320	5320	5320	5320	0
516	20230822	101100	47026510	5320	5320	5320	5320	0
517	20230822	101000	47026510	5320	5320	5320	5320	0
518	20230822	100900	47026510	5320	5320	5320	5320	100
519	20230822	100800	46494510	5320	5320	5320	5320	0
520	20230822	100700	46494510	5320	5320	5320	5320	0
521	20230822	100600	46494510	5320	5320	5320	5320	0
522	20230822	100500	46494510	5320	5320	5320	5320	0
523	20230822	100400	46494510	5320	5290	5320	5290	558
524	20230822	100300	43541490	5300	5310	5310	5300	30
525	20230822	100200	43382480	5320	5320	5320	5320	0
526	20230822	100100	43382480	5320	5320	5320	5320	28
527	20230822	100000	43233520	5320	5320	5320	5320	409
528	20230822	095900	41057640	5320	5320	5320	5320	302
529	20230822	095800	39451000	5330	5330	5330	5330	60
530	20230822	095700	39131200	5330	5330	5330	5330	2
531	20230822	095600	39120540	5320	5320	5320	5320	0
532	20230822	095500	39120540	5320	5320	5320	5320	0
533	20230822	095400	39120540	5320	5320	5320	5320	0
534	20230822	095300	39120540	5320	5320	5320	5320	0
535	20230822	095200	39120540	5320	5320	5320	5320	0
536	20230822	095100	39120540	5320	5320	5320	5320	1
537	20230822	095000	39115220	5320	5320	5320	5320	0
538	20230822	094900	39115220	5320	5320	5320	5320	0
539	20230822	094800	39115220	5320	5320	5320	5320	12
540	20230822	094700	39051380	5320	5320	5320	5320	0
541	20230822	094600	39051380	5320	5320	5320	5320	0
542	20230822	094500	39051380	5320	5320	5320	5320	0
543	20230822	094400	39051380	5320	5320	5320	5320	0
544	20230822	094300	39051380	5320	5320	5320	5320	1
545	20230822	094200	39046060	5330	5330	5330	5330	0
546	20230822	094100	39046060	5330	5330	5330	5330	2
547	20230822	094000	39035400	5340	5340	5340	5340	0
548	20230822	093900	39035400	5340	5340	5340	5340	26
549	20230822	093800	38896560	5340	5290	5340	5290	3824
550	20230822	093700	18626640	5280	5280	5280	5280	0
551	20230822	093600	18626640	5280	5280	5280	5280	0
552	20230822	093500	18626640	5280	5280	5280	5280	8
553	20230822	093400	18584400	5290	5290	5290	5290	0
554	20230822	093300	18584400	5290	5290	5290	5290	0
555	20230822	093200	18584400	5290	5290	5290	5290	0
556	20230822	093100	18584400	5290	5290	5290	5290	0
557	20230822	093000	18584400	5290	5290	5290	5290	0
558	20230822	092900	18584400	5290	5290	5290	5290	0
559	20230822	092800	18584400	5290	5290	5290	5290	0
560	20230822	092700	18584400	5290	5290	5290	5290	0
561	20230822	092600	18584400	5290	5290	5290	5290	0
562	20230822	092500	18584400	5290	5290	5290	5290	100
563	20230822	092400	18055400	5280	5280	5280	5280	0
564	20230822	092300	18055400	5280	5280	5280	5280	184
565	20230822	092200	17083880	5300	5300	5300	5300	0
566	20230822	092100	17083880	5300	5300	5300	5300	0
567	20230822	092000	17083880	5300	5300	5300	5300	8
568	20230822	091900	17041480	5300	5300	5300	5300	0
569	20230822	091800	17041480	5300	5280	5300	5280	140
570	20230822	091700	16301920	5280	5280	5280	5280	0
571	20230822	091600	16301920	5280	5280	5280	5280	0
572	20230822	091500	16301920	5280	5280	5280	5280	0
573	20230822	091400	16301920	5280	5280	5280	5280	30
574	20230822	091300	16143520	5280	5280	5280	5280	0
575	20230822	091200	16143520	5280	5280	5280	5280	401
576	20230822	091100	14026240	5280	5280	5280	5280	41
577	20230822	091000	13809760	5260	5280	5280	5260	547
578	20230822	090900	10927910	5280	5280	5280	5280	0
579	20230822	090800	10927910	5280	5280	5280	5280	0
580	20230822	090700	10927910	5280	5280	5280	5280	0
581	20230822	090600	10927910	5280	5290	5290	5280	22
582	20230822	090500	10811570	5300	5300	5300	5300	2
583	20230822	090400	10800970	5310	5320	5320	5310	62
584	20230822	090300	10471330	5330	5320	5330	5320	422
585	20230822	090200	8225930	5360	5330	5370	5310	1112
586	20230822	090100	2294020	5320	5310	5320	5310	350
587	20230822	090000	432240	5290	5270	5290	5270	82