KissMeData/008830/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	184800	46484760	5670	5670	5670	5670	268
3	20230822	184700	46484760	5670	5670	5670	5670	0
4	20230822	184600	46484760	5670	5670	5670	5670	0
5	20230822	184500	46484760	5670	5670	5670	5670	0
6	20230822	184400	46484760	5670	5670	5670	5670	0
7	20230822	184300	46484760	5670	5670	5670	5670	0
8	20230822	184200	46484760	5670	5670	5670	5670	0
9	20230822	184100	46484760	5670	5670	5670	5670	0
10	20230822	184000	46484760	5670	5670	5670	5670	0
11	20230822	183900	46484760	5670	5670	5670	5670	0
12	20230822	183800	46484760	5670	5670	5670	5670	0
13	20230822	183700	46484760	5670	5670	5670	5670	0
14	20230822	183600	46484760	5670	5670	5670	5670	0
15	20230822	183500	46484760	5670	5670	5670	5670	0
16	20230822	183400	46484760	5670	5670	5670	5670	0
17	20230822	183300	46484760	5670	5670	5670	5670	0
18	20230822	183200	46484760	5670	5670	5670	5670	0
19	20230822	183100	46484760	5670	5670	5670	5670	0
20	20230822	183000	46484760	5670	5670	5670	5670	0
21	20230822	182900	46484760	5670	5670	5670	5670	0
22	20230822	182800	46484760	5670	5670	5670	5670	0
23	20230822	182700	46484760	5670	5670	5670	5670	0
24	20230822	182600	46484760	5670	5670	5670	5670	0
25	20230822	182500	46484760	5670	5670	5670	5670	0
26	20230822	182400	46484760	5670	5670	5670	5670	0
27	20230822	182300	46484760	5670	5670	5670	5670	0
28	20230822	182200	46484760	5670	5670	5670	5670	0
29	20230822	182100	46484760	5670	5670	5670	5670	0
30	20230822	182000	46484760	5670	5670	5670	5670	0
31	20230822	181900	46484760	5670	5670	5670	5670	0
32	20230822	181800	46484760	5670	5670	5670	5670	268
33	20230822	181700	46484760	5670	5670	5670	5670	0
34	20230822	181600	46484760	5670	5670	5670	5670	0
35	20230822	181500	46484760	5670	5670	5670	5670	0
36	20230822	181400	46484760	5670	5670	5670	5670	0
37	20230822	181300	46484760	5670	5670	5670	5670	0
38	20230822	181200	46484760	5670	5670	5670	5670	0
39	20230822	181100	46484760	5670	5670	5670	5670	0
40	20230822	181000	46484760	5670	5670	5670	5670	0
41	20230822	180900	46484760	5670	5670	5670	5670	0
42	20230822	180800	46484760	5670	5670	5670	5670	0
43	20230822	180700	46484760	5670	5670	5670	5670	0
44	20230822	180600	46484760	5670	5670	5670	5670	0
45	20230822	180500	46484760	5670	5670	5670	5670	0
46	20230822	180400	46484760	5670	5670	5670	5670	0
47	20230822	180300	46484760	5670	5670	5670	5670	0
48	20230822	180200	46484760	5670	5670	5670	5670	0
49	20230822	180100	46484760	5670	5670	5670	5670	0
50	20230822	180000	46484760	5670	5670	5670	5670	0
51	20230822	175900	46484760	5670	5670	5670	5670	0
52	20230822	175800	46484760	5670	5670	5670	5670	0
53	20230822	175700	46484760	5670	5670	5670	5670	0
54	20230822	175600	46484760	5670	5670	5670	5670	0
55	20230822	175500	46484760	5670	5670	5670	5670	0
56	20230822	175400	46484760	5670	5670	5670	5670	0
57	20230822	175300	46484760	5670	5670	5670	5670	0
58	20230822	175200	46484760	5670	5670	5670	5670	0
59	20230822	175100	46484760	5670	5670	5670	5670	0
60	20230822	175000	46484760	5670	5670	5670	5670	0
61	20230822	174900	46484760	5670	5670	5670	5670	0
62	20230822	174800	46484760	5670	5670	5670	5670	268
63	20230822	174700	46484760	5670	5670	5670	5670	0
64	20230822	174600	46484760	5670	5670	5670	5670	0
65	20230822	174500	46484760	5670	5670	5670	5670	0
66	20230822	174400	46484760	5670	5670	5670	5670	0
67	20230822	174300	46484760	5670	5670	5670	5670	0
68	20230822	174200	46484760	5670	5670	5670	5670	0
69	20230822	174100	46484760	5670	5670	5670	5670	0
70	20230822	174000	46484760	5670	5670	5670	5670	0
71	20230822	173900	46484760	5670	5670	5670	5670	0
72	20230822	173800	46484760	5670	5670	5670	5670	0
73	20230822	173700	46484760	5670	5670	5670	5670	0
74	20230822	173600	46484760	5670	5670	5670	5670	0
75	20230822	173500	46484760	5670	5670	5670	5670	0
76	20230822	173400	46484760	5670	5670	5670	5670	0
77	20230822	173300	46484760	5670	5670	5670	5670	0
78	20230822	173200	46484760	5670	5670	5670	5670	0
79	20230822	173100	46484760	5670	5670	5670	5670	0
80	20230822	173000	46484760	5670	5670	5670	5670	0
81	20230822	172900	46484760	5670	5670	5670	5670	0
82	20230822	172800	46484760	5670	5670	5670	5670	0
83	20230822	172700	46484760	5670	5670	5670	5670	0
84	20230822	172600	46484760	5670	5670	5670	5670	0
85	20230822	172500	46484760	5670	5670	5670	5670	0
86	20230822	172400	46484760	5670	5670	5670	5670	0
87	20230822	172300	46484760	5670	5670	5670	5670	0
88	20230822	172200	46484760	5670	5670	5670	5670	0
89	20230822	172100	46484760	5670	5670	5670	5670	0
90	20230822	172000	46484760	5670	5670	5670	5670	0
91	20230822	171900	46484760	5670	5670	5670	5670	0
92	20230822	171800	46484760	5670	5670	5670	5670	268
93	20230822	171700	46484760	5670	5670	5670	5670	0
94	20230822	171600	46484760	5670	5670	5670	5670	0
95	20230822	171500	46484760	5670	5670	5670	5670	0
96	20230822	171400	46484760	5670	5670	5670	5670	0
97	20230822	171300	46484760	5670	5670	5670	5670	0
98	20230822	171200	46484760	5670	5670	5670	5670	0
99	20230822	171100	46484760	5670	5670	5670	5670	0
100	20230822	171000	46484760	5670	5670	5670	5670	0
101	20230822	170900	46484760	5670	5670	5670	5670	0
102	20230822	170800	46484760	5670	5670	5670	5670	0
103	20230822	170700	46484760	5670	5670	5670	5670	0
104	20230822	170600	46484760	5670	5670	5670	5670	0
105	20230822	170500	46484760	5670	5670	5670	5670	0
106	20230822	170400	46484760	5670	5670	5670	5670	0
107	20230822	170300	46484760	5670	5670	5670	5670	0
108	20230822	170200	46484760	5670	5670	5670	5670	0
109	20230822	170100	46484760	5670	5670	5670	5670	0
110	20230822	170000	46484760	5670	5670	5670	5670	0
111	20230822	165900	46484760	5670	5670	5670	5670	0
112	20230822	165800	46484760	5670	5670	5670	5670	0
113	20230822	165700	46484760	5670	5670	5670	5670	0
114	20230822	165600	46484760	5670	5670	5670	5670	0
115	20230822	165500	46484760	5670	5670	5670	5670	0
116	20230822	165400	46484760	5670	5670	5670	5670	0
117	20230822	165300	46484760	5670	5670	5670	5670	0
118	20230822	165200	46484760	5670	5670	5670	5670	0
119	20230822	165100	46484760	5670	5670	5670	5670	0
120	20230822	165000	46484760	5670	5670	5670	5670	0
121	20230822	164900	46484760	5670	5670	5670	5670	0
122	20230822	164800	46484760	5670	5670	5670	5670	268
123	20230822	164700	46484760	5670	5670	5670	5670	0
124	20230822	164600	46484760	5670	5670	5670	5670	0
125	20230822	164500	46484760	5670	5670	5670	5670	0
126	20230822	164400	46484760	5670	5670	5670	5670	0
127	20230822	164300	46484760	5670	5670	5670	5670	0
128	20230822	164200	46484760	5670	5670	5670	5670	0
129	20230822	164100	46484760	5670	5670	5670	5670	0
130	20230822	164000	46484760	5670	5670	5670	5670	0
131	20230822	163900	46484760	5670	5670	5670	5670	0
132	20230822	163800	46484760	5670	5670	5670	5670	0
133	20230822	163700	46484760	5670	5670	5670	5670	0
134	20230822	163600	46484760	5670	5670	5670	5670	0
135	20230822	163500	46484760	5670	5670	5670	5670	0
136	20230822	163400	46484760	5670	5670	5670	5670	0
137	20230822	163300	46484760	5670	5670	5670	5670	0
138	20230822	163200	46484760	5670	5670	5670	5670	0
139	20230822	163100	46484760	5670	5670	5670	5670	0
140	20230822	163000	46484760	5670	5670	5670	5670	0
141	20230822	162900	46484760	5670	5670	5670	5670	0
142	20230822	162800	46484760	5670	5670	5670	5670	0
143	20230822	162700	46484760	5670	5670	5670	5670	0
144	20230822	162600	46484760	5670	5670	5670	5670	0
145	20230822	162500	46484760	5670	5670	5670	5670	0
146	20230822	162400	46484760	5670	5670	5670	5670	0
147	20230822	162300	46484760	5670	5670	5670	5670	0
148	20230822	162200	46484760	5670	5670	5670	5670	0
149	20230822	162100	46484760	5670	5670	5670	5670	0
150	20230822	162000	46484760	5670	5670	5670	5670	0
151	20230822	161900	46484760	5670	5670	5670	5670	0
152	20230822	161800	46484760	5670	5670	5670	5670	268
153	20230822	161700	46484760	5670	5670	5670	5670	0
154	20230822	161600	46484760	5670	5670	5670	5670	0
155	20230822	161500	46484760	5670	5670	5670	5670	0
156	20230822	161400	46484760	5670	5670	5670	5670	0
157	20230822	161300	46484760	5670	5670	5670	5670	0
158	20230822	161200	46484760	5670	5670	5670	5670	0
159	20230822	161100	46484760	5670	5670	5670	5670	0
160	20230822	161000	46484760	5670	5670	5670	5670	0
161	20230822	160900	46484760	5670	5670	5670	5670	0
162	20230822	160800	46484760	5670	5670	5670	5670	0
163	20230822	160700	46484760	5670	5670	5670	5670	0
164	20230822	160600	46484760	5670	5670	5670	5670	0
165	20230822	160500	46484760	5670	5670	5670	5670	0
166	20230822	160400	46484760	5670	5670	5670	5670	0
167	20230822	160300	46484760	5670	5670	5670	5670	0
168	20230822	160200	46484760	5670	5670	5670	5670	0
169	20230822	160100	46484760	5670	5670	5670	5670	0
170	20230822	160000	46484760	5670	5670	5670	5670	0
171	20230822	155900	46484760	5670	5670	5670	5670	0
172	20230822	155800	46484760	5670	5670	5670	5670	0
173	20230822	155700	46484760	5670	5670	5670	5670	0
174	20230822	155600	46484760	5670	5670	5670	5670	0
175	20230822	155500	46484760	5670	5670	5670	5670	0
176	20230822	155400	46484760	5670	5670	5670	5670	0
177	20230822	155300	46484760	5670	5670	5670	5670	0
178	20230822	155200	46484760	5670	5670	5670	5670	0
179	20230822	155100	46484760	5670	5670	5670	5670	0
180	20230822	155000	46484760	5670	5670	5670	5670	0
181	20230822	154900	46484760	5670	5670	5670	5670	0
182	20230822	154800	46484760	5670	5670	5670	5670	268
183	20230822	154700	46484760	5670	5670	5670	5670	0
184	20230822	154600	46484760	5670	5670	5670	5670	0
185	20230822	154500	46484760	5670	5670	5670	5670	0
186	20230822	154400	46484760	5670	5670	5670	5670	0
187	20230822	154300	46484760	5670	5670	5670	5670	0
188	20230822	154200	46484760	5670	5670	5670	5670	0
189	20230822	154100	46484760	5670	5670	5670	5670	0
190	20230822	154000	46484760	5670	5670	5670	5670	0
191	20230822	153900	46484760	5670	5670	5670	5670	0
192	20230822	153800	46484760	5670	5670	5670	5670	0
193	20230822	153700	46484760	5670	5670	5670	5670	0
194	20230822	153600	46484760	5670	5670	5670	5670	0
195	20230822	153500	46484760	5670	5670	5670	5670	0
196	20230822	153400	46484760	5670	5670	5670	5670	0
197	20230822	153300	46484760	5670	5670	5670	5670	0
198	20230822	153200	46484760	5670	5670	5670	5670	0
199	20230822	153100	46484760	5670	5670	5670	5670	0
200	20230822	153000	46484760	5670	5670	5670	5670	268
201	20230822	152900	44965200	5660	5660	5660	5660	0
202	20230822	152800	44965200	5660	5660	5660	5660	0
203	20230822	152700	44965200	5660	5660	5660	5660	0
204	20230822	152600	44965200	5660	5660	5660	5660	0
205	20230822	152500	44965200	5660	5660	5660	5660	0
206	20230822	152400	44965200	5660	5660	5660	5660	0
207	20230822	152300	44965200	5660	5660	5660	5660	0
208	20230822	152200	44965200	5660	5660	5660	5660	0
209	20230822	152100	44965200	5660	5660	5660	5660	0
210	20230822	152000	44965200	5660	5660	5660	5660	0
211	20230822	151900	44965200	5660	5650	5660	5650	238
212	20230822	151800	43619050	5660	5660	5660	5660	0
213	20230822	151700	43619050	5660	5660	5660	5660	8
214	20230822	151600	43573770	5650	5650	5650	5650	125
215	20230822	151500	42867520	5650	5640	5650	5640	8
216	20230822	151400	42822380	5650	5650	5650	5650	10
217	20230822	151300	42765880	5650	5650	5650	5650	0
218	20230822	151200	42765880	5650	5650	5650	5650	11
219	20230822	151100	42703730	5640	5640	5640	5640	1
220	20230822	151000	42698090	5640	5640	5640	5640	38
221	20230822	150900	42483770	5640	5640	5640	5640	138
222	20230822	150800	41705450	5640	5640	5640	5640	22
223	20230822	150700	41581370	5640	5640	5640	5640	400
224	20230822	150600	39325370	5620	5620	5620	5620	10
225	20230822	150500	39269170	5620	5620	5620	5620	60
226	20230822	150400	38931970	5640	5640	5640	5640	1
227	20230822	150300	38926330	5640	5630	5640	5630	230
228	20230822	150200	37629840	5630	5630	5640	5630	172
229	20230822	150100	36661110	5620	5620	5620	5620	0
230	20230822	150000	36661110	5620	5620	5620	5620	0
231	20230822	145900	36661110	5620	5620	5620	5620	2
232	20230822	145800	36649870	5630	5630	5630	5630	0
233	20230822	145700	36649870	5630	5630	5630	5630	0
234	20230822	145600	36649870	5630	5630	5630	5630	0
235	20230822	145500	36649870	5630	5630	5630	5630	0
236	20230822	145400	36649870	5630	5630	5630	5630	0
237	20230822	145300	36649870	5630	5630	5630	5630	0
238	20230822	145200	36649870	5630	5630	5630	5630	671
239	20230822	145100	32872140	5630	5630	5630	5630	0
240	20230822	145000	32872140	5630	5630	5630	5630	1
241	20230822	144900	32866510	5640	5640	5640	5640	0
242	20230822	144800	32866510	5640	5640	5640	5640	0
243	20230822	144700	32866510	5640	5640	5640	5640	0
244	20230822	144600	32866510	5640	5640	5640	5640	0
245	20230822	144500	32866510	5640	5640	5640	5640	0
246	20230822	144400	32866510	5640	5640	5640	5640	0
247	20230822	144300	32866510	5640	5640	5640	5640	0
248	20230822	144200	32866510	5640	5640	5640	5640	0
249	20230822	144100	32866510	5640	5640	5640	5640	0
250	20230822	144000	32866510	5640	5640	5640	5640	0
251	20230822	143900	32866510	5640	5640	5640	5640	0
252	20230822	143800	32866510	5640	5640	5640	5640	0
253	20230822	143700	32866510	5640	5640	5640	5640	0
254	20230822	143600	32866510	5640	5640	5640	5640	0
255	20230822	143500	32866510	5640	5640	5640	5640	0
256	20230822	143400	32866510	5640	5640	5640	5640	193
257	20230822	143300	31777990	5640	5640	5640	5640	276
258	20230822	143200	30221350	5640	5640	5640	5640	0
259	20230822	143100	30221350	5640	5640	5640	5640	0
260	20230822	143000	30221350	5640	5640	5640	5640	0
261	20230822	142900	30221350	5640	5640	5640	5640	0
262	20230822	142800	30221350	5640	5640	5640	5640	0
263	20230822	142700	30221350	5640	5640	5640	5640	0
264	20230822	142600	30221350	5640	5640	5640	5640	0
265	20230822	142500	30221350	5640	5640	5640	5640	10
266	20230822	142400	30164950	5630	5630	5630	5630	47
267	20230822	142300	29900340	5630	5630	5630	5630	19
268	20230822	142200	29793370	5620	5620	5620	5620	0
269	20230822	142100	29793370	5620	5640	5640	5620	68
270	20230822	142000	29410870	5640	5640	5640	5640	0
271	20230822	141900	29410870	5640	5640	5640	5640	0
272	20230822	141800	29410870	5640	5640	5640	5640	0
273	20230822	141700	29410870	5640	5640	5640	5640	0
274	20230822	141600	29410870	5640	5640	5640	5640	0
275	20230822	141500	29410870	5640	5640	5640	5640	9
276	20230822	141400	29360110	5640	5640	5640	5640	25
277	20230822	141300	29219110	5640	5630	5640	5630	102
278	20230822	141200	28643910	5630	5630	5630	5630	0
279	20230822	141100	28643910	5630	5630	5630	5630	85
280	20230822	141000	28165360	5620	5620	5620	5620	0
281	20230822	140900	28165360	5620	5620	5620	5620	10
282	20230822	140800	28109160	5620	5620	5620	5620	0
283	20230822	140700	28109160	5620	5620	5620	5620	0
284	20230822	140600	28109160	5620	5620	5620	5620	0
285	20230822	140500	28109160	5620	5620	5620	5620	0
286	20230822	140400	28109160	5620	5620	5620	5620	0
287	20230822	140300	28109160	5620	5620	5620	5620	2
288	20230822	140200	28097920	5620	5620	5620	5620	2
289	20230822	140100	28086680	5630	5630	5630	5630	70
290	20230822	140000	27692580	5620	5620	5620	5620	0
291	20230822	135900	27692580	5620	5620	5620	5620	0
292	20230822	135800	27692580	5620	5620	5620	5620	0
293	20230822	135700	27692580	5620	5620	5620	5620	51
294	20230822	135600	27405960	5620	5620	5620	5620	0
295	20230822	135500	27405960	5620	5620	5620	5620	0
296	20230822	135400	27405960	5620	5620	5620	5620	0
297	20230822	135300	27405960	5620	5620	5620	5620	0
298	20230822	135200	27405960	5620	5620	5620	5620	0
299	20230822	135100	27405960	5620	5620	5620	5620	0
300	20230822	135000	27405960	5620	5620	5620	5620	0
301	20230822	134900	27405960	5620	5620	5620	5620	0
302	20230822	134800	27405960	5620	5620	5620	5620	0
303	20230822	134700	27405960	5620	5620	5620	5620	0
304	20230822	134600	27405960	5620	5620	5620	5620	0
305	20230822	134500	27405960	5620	5620	5620	5620	0
306	20230822	134400	27405960	5620	5620	5620	5620	0
307	20230822	134300	27405960	5620	5620	5620	5620	0
308	20230822	134200	27405960	5620	5620	5620	5620	0
309	20230822	134100	27405960	5620	5620	5620	5620	0
310	20230822	134000	27405960	5620	5620	5620	5620	0
311	20230822	133900	27405960	5620	5620	5620	5620	0
312	20230822	133800	27405960	5620	5620	5620	5620	0
313	20230822	133700	27405960	5620	5620	5620	5620	0
314	20230822	133600	27405960	5620	5620	5620	5620	241
315	20230822	133500	26051540	5620	5620	5620	5620	10
316	20230822	133400	25995340	5620	5620	5620	5620	0
317	20230822	133300	25995340	5620	5620	5620	5620	0
318	20230822	133200	25995340	5620	5620	5620	5620	0
319	20230822	133100	25995340	5620	5620	5620	5620	17
320	20230822	133000	25899800	5610	5610	5610	5610	0
321	20230822	132900	25899800	5610	5610	5610	5610	0
322	20230822	132800	25899800	5610	5620	5620	5610	207
323	20230822	132700	24736530	5610	5610	5610	5610	0
324	20230822	132600	24736530	5610	5610	5610	5610	0
325	20230822	132500	24736530	5610	5610	5610	5610	0
326	20230822	132400	24736530	5610	5610	5610	5610	0
327	20230822	132300	24736530	5610	5610	5610	5610	0
328	20230822	132200	24736530	5610	5610	5610	5610	0
329	20230822	132100	24736530	5610	5610	5610	5610	0
330	20230822	132000	24736530	5610	5610	5610	5610	0
331	20230822	131900	24736530	5610	5610	5610	5610	0
332	20230822	131800	24736530	5610	5610	5610	5610	0
333	20230822	131700	24736530	5610	5610	5610	5610	0
334	20230822	131600	24736530	5610	5610	5610	5610	0
335	20230822	131500	24736530	5610	5610	5610	5610	0
336	20230822	131400	24736530	5610	5610	5610	5610	0
337	20230822	131300	24736530	5610	5610	5610	5610	0
338	20230822	131200	24736530	5610	5610	5610	5610	1
339	20230822	131100	24730920	5610	5610	5610	5610	0
340	20230822	131000	24730920	5610	5610	5610	5610	0
341	20230822	130900	24730920	5610	5610	5610	5610	0
342	20230822	130800	24730920	5610	5610	5610	5610	0
343	20230822	130700	24730920	5610	5610	5610	5610	0
344	20230822	130600	24730920	5610	5610	5610	5610	0
345	20230822	130500	24730920	5610	5610	5610	5610	0
346	20230822	130400	24730920	5610	5610	5610	5610	0
347	20230822	130300	24730920	5610	5610	5610	5610	0
348	20230822	130200	24730920	5610	5610	5610	5610	0
349	20230822	130100	24730920	5610	5610	5610	5610	0
350	20230822	130000	24730920	5610	5610	5610	5610	0
351	20230822	125900	24730920	5610	5610	5610	5610	0
352	20230822	125800	24730920	5610	5610	5610	5610	0
353	20230822	125700	24730920	5610	5610	5610	5610	0
354	20230822	125600	24730920	5610	5610	5610	5610	0
355	20230822	125500	24730920	5610	5610	5610	5610	0
356	20230822	125400	24730920	5610	5610	5610	5610	0
357	20230822	125300	24730920	5610	5620	5640	5610	687
358	20230822	125200	20858020	5620	5620	5620	5620	214
359	20230822	125100	19655340	5620	5620	5620	5620	0
360	20230822	125000	19655340	5620	5620	5620	5620	0
361	20230822	124900	19655340	5620	5620	5620	5620	0
362	20230822	124800	19655340	5620	5620	5620	5620	0
363	20230822	124700	19655340	5620	5620	5620	5620	0
364	20230822	124600	19655340	5620	5620	5620	5620	0
365	20230822	124500	19655340	5620	5620	5620	5620	11
366	20230822	124400	19593520	5620	5620	5620	5620	0
367	20230822	124300	19593520	5620	5620	5620	5620	0
368	20230822	124200	19593520	5620	5620	5620	5620	0
369	20230822	124100	19593520	5620	5620	5620	5620	18
370	20230822	124000	19492360	5590	5590	5590	5590	1
371	20230822	123900	19486770	5590	5590	5590	5590	6
372	20230822	123800	19453230	5590	5590	5590	5590	0
373	20230822	123700	19453230	5590	5590	5590	5590	0
374	20230822	123600	19453230	5590	5590	5590	5590	0
375	20230822	123500	19453230	5590	5590	5590	5590	0
376	20230822	123400	19453230	5590	5590	5590	5590	0
377	20230822	123300	19453230	5590	5590	5590	5590	0
378	20230822	123200	19453230	5590	5590	5590	5590	0
379	20230822	123100	19453230	5590	5590	5590	5590	0
380	20230822	123000	19453230	5590	5590	5590	5590	0
381	20230822	122900	19453230	5590	5590	5590	5590	0
382	20230822	122800	19453230	5590	5590	5590	5590	0
383	20230822	122700	19453230	5590	5590	5590	5590	0
384	20230822	122600	19453230	5590	5590	5590	5590	0
385	20230822	122500	19453230	5590	5590	5590	5590	0
386	20230822	122400	19453230	5590	5590	5590	5590	0
387	20230822	122300	19453230	5590	5590	5590	5590	111
388	20230822	122200	18832740	5600	5600	5600	5600	39
389	20230822	122100	18614340	5620	5620	5620	5620	0
390	20230822	122000	18614340	5620	5620	5620	5620	0
391	20230822	121900	18614340	5620	5620	5620	5620	0
392	20230822	121800	18614340	5620	5620	5620	5620	0
393	20230822	121700	18614340	5620	5620	5620	5620	0
394	20230822	121600	18614340	5620	5620	5620	5620	0
395	20230822	121500	18614340	5620	5620	5620	5620	21
396	20230822	121400	18496320	5620	5620	5620	5620	0
397	20230822	121300	18496320	5620	5620	5620	5620	0
398	20230822	121200	18496320	5620	5620	5620	5620	0
399	20230822	121100	18496320	5620	5620	5620	5620	0
400	20230822	121000	18496320	5620	5620	5620	5620	22
401	20230822	120900	18372680	5620	5620	5620	5620	0
402	20230822	120800	18372680	5620	5620	5620	5620	0
403	20230822	120700	18372680	5620	5620	5620	5620	0
404	20230822	120600	18372680	5620	5620	5620	5620	0
405	20230822	120500	18372680	5620	5620	5620	5620	22
406	20230822	120400	18249040	5620	5620	5620	5620	0
407	20230822	120300	18249040	5620	5620	5620	5620	0
408	20230822	120200	18249040	5620	5620	5620	5620	0
409	20230822	120100	18249040	5620	5620	5620	5620	0
410	20230822	120000	18249040	5620	5590	5620	5590	76
411	20230822	115900	17822100	5600	5600	5600	5600	14
412	20230822	115800	17743700	5620	5620	5620	5620	0
413	20230822	115700	17743700	5620	5620	5620	5620	0
414	20230822	115600	17743700	5620	5620	5620	5620	0
415	20230822	115500	17743700	5620	5600	5620	5600	34
416	20230822	115400	17552640	5620	5620	5620	5620	0
417	20230822	115300	17552640	5620	5620	5620	5620	0
418	20230822	115200	17552640	5620	5620	5620	5620	0
419	20230822	115100	17552640	5620	5620	5620	5620	18
420	20230822	115000	17451480	5610	5610	5610	5610	1
421	20230822	114900	17445870	5620	5620	5620	5620	0
422	20230822	114800	17445870	5620	5620	5620	5620	0
423	20230822	114700	17445870	5620	5610	5620	5610	533
424	20230822	114600	14454800	5610	5610	5610	5610	0
425	20230822	114500	14454800	5610	5610	5610	5610	0
426	20230822	114400	14454800	5610	5610	5610	5610	0
427	20230822	114300	14454800	5610	5610	5610	5610	2
428	20230822	114200	14443580	5610	5610	5610	5610	0
429	20230822	114100	14443580	5610	5610	5610	5610	0
430	20230822	114000	14443580	5610	5610	5610	5610	0
431	20230822	113900	14443580	5610	5610	5610	5610	0
432	20230822	113800	14443580	5610	5610	5610	5610	1
433	20230822	113700	14437970	5610	5610	5610	5610	0
434	20230822	113600	14437970	5610	5610	5610	5610	0
435	20230822	113500	14437970	5610	5610	5610	5610	0
436	20230822	113400	14437970	5610	5610	5610	5610	72
437	20230822	113300	14034050	5610	5610	5610	5610	0
438	20230822	113200	14034050	5610	5610	5610	5610	0
439	20230822	113100	14034050	5610	5610	5610	5610	0
440	20230822	113000	14034050	5610	5610	5610	5610	1
441	20230822	112900	14028440	5610	5610	5610	5610	0
442	20230822	112800	14028440	5610	5610	5610	5610	0
443	20230822	112700	14028440	5610	5610	5610	5610	0
444	20230822	112600	14028440	5610	5610	5610	5610	0
445	20230822	112500	14028440	5610	5610	5610	5610	0
446	20230822	112400	14028440	5610	5610	5610	5610	0
447	20230822	112300	14028440	5610	5610	5610	5610	0
448	20230822	112200	14028440	5610	5610	5610	5610	41
449	20230822	112100	13798430	5610	5610	5610	5610	0
450	20230822	112000	13798430	5610	5610	5610	5610	0
451	20230822	111900	13798430	5610	5610	5610	5610	0
452	20230822	111800	13798430	5610	5610	5610	5610	39
453	20230822	111700	13579640	5620	5620	5620	5620	0
454	20230822	111600	13579640	5620	5620	5620	5620	0
455	20230822	111500	13579640	5620	5620	5620	5620	2
456	20230822	111400	13568400	5610	5610	5610	5610	0
457	20230822	111300	13568400	5610	5610	5610	5610	0
458	20230822	111200	13568400	5610	5610	5610	5610	0
459	20230822	111100	13568400	5610	5610	5610	5610	0
460	20230822	111000	13568400	5610	5610	5610	5610	0
461	20230822	110900	13568400	5610	5610	5610	5610	0
462	20230822	110800	13568400	5610	5610	5610	5610	0
463	20230822	110700	13568400	5610	5610	5610	5610	0
464	20230822	110600	13568400	5610	5610	5610	5610	2
465	20230822	110500	13557180	5620	5620	5620	5620	11
466	20230822	110400	13495360	5580	5580	5580	5580	0
467	20230822	110300	13495360	5580	5580	5580	5580	0
468	20230822	110200	13495360	5580	5580	5580	5580	1
469	20230822	110100	13489780	5580	5580	5620	5580	19
470	20230822	110000	13383340	5580	5580	5580	5580	0
471	20230822	105900	13383340	5580	5580	5580	5580	0
472	20230822	105800	13383340	5580	5580	5580	5580	0
473	20230822	105700	13383340	5580	5580	5580	5580	0
474	20230822	105600	13383340	5580	5580	5580	5580	0
475	20230822	105500	13383340	5580	5580	5580	5580	1
476	20230822	105400	13377760	5570	5570	5570	5570	10
477	20230822	105300	13322060	5570	5570	5570	5570	20
478	20230822	105200	13210660	5560	5560	5560	5560	0
479	20230822	105100	13210660	5560	5560	5560	5560	0
480	20230822	105000	13210660	5560	5560	5560	5560	0
481	20230822	104900	13210660	5560	5560	5560	5560	0
482	20230822	104800	13210660	5560	5560	5560	5560	0
483	20230822	104700	13210660	5560	5560	5560	5560	0
484	20230822	104600	13210660	5560	5560	5560	5560	0
485	20230822	104500	13210660	5560	5560	5560	5560	0
486	20230822	104400	13210660	5560	5560	5560	5560	0
487	20230822	104300	13210660	5560	5560	5560	5560	0
488	20230822	104200	13210660	5560	5560	5560	5560	0
489	20230822	104100	13210660	5560	5560	5560	5560	0
490	20230822	104000	13210660	5560	5560	5560	5560	0
491	20230822	103900	13210660	5560	5560	5560	5560	0
492	20230822	103800	13210660	5560	5560	5560	5560	0
493	20230822	103700	13210660	5560	5560	5560	5560	0
494	20230822	103600	13210660	5560	5560	5560	5560	1
495	20230822	103500	13205100	5530	5530	5530	5530	0
496	20230822	103400	13205100	5530	5530	5530	5530	0
497	20230822	103300	13205100	5530	5530	5530	5530	0
498	20230822	103200	13205100	5530	5530	5530	5530	0
499	20230822	103100	13205100	5530	5530	5530	5530	0
500	20230822	103000	13205100	5530	5530	5530	5530	0
501	20230822	102900	13205100	5530	5530	5530	5530	0
502	20230822	102800	13205100	5530	5530	5530	5530	0
503	20230822	102700	13205100	5530	5540	5540	5530	76
504	20230822	102600	12784800	5530	5530	5530	5530	0
505	20230822	102500	12784800	5530	5530	5530	5530	0
506	20230822	102400	12784800	5530	5530	5530	5530	0
507	20230822	102300	12784800	5530	5530	5530	5530	0
508	20230822	102200	12784800	5530	5530	5530	5530	0
509	20230822	102100	12784800	5530	5530	5530	5530	0
510	20230822	102000	12784800	5530	5530	5530	5530	0
511	20230822	101900	12784800	5530	5570	5570	5530	79
512	20230822	101800	12346620	5570	5570	5570	5570	0
513	20230822	101700	12346620	5570	5570	5570	5570	0
514	20230822	101600	12346620	5570	5570	5570	5570	0
515	20230822	101500	12346620	5570	5570	5570	5570	0
516	20230822	101400	12346620	5570	5570	5570	5570	0
517	20230822	101300	12346620	5570	5570	5570	5570	0
518	20230822	101200	12346620	5570	5570	5570	5570	0
519	20230822	101100	12346620	5570	5570	5570	5570	0
520	20230822	101000	12346620	5570	5570	5570	5570	12
521	20230822	100900	12279780	5560	5560	5560	5560	0
522	20230822	100800	12279780	5560	5560	5560	5560	0
523	20230822	100700	12279780	5560	5560	5560	5560	0
524	20230822	100600	12279780	5560	5560	5560	5560	15
525	20230822	100500	12196380	5570	5570	5570	5570	7
526	20230822	100400	12157390	5570	5570	5570	5570	2
527	20230822	100300	12146250	5560	5560	5560	5560	0
528	20230822	100200	12146250	5560	5560	5560	5560	0
529	20230822	100100	12146250	5560	5560	5560	5560	0
530	20230822	100000	12146250	5560	5560	5560	5560	0
531	20230822	095900	12146250	5560	5560	5560	5560	0
532	20230822	095800	12146250	5560	5560	5560	5560	140
533	20230822	095700	11367850	5560	5540	5560	5540	2
534	20230822	095600	11356750	5560	5560	5560	5560	0
535	20230822	095500	11356750	5560	5560	5560	5560	0
536	20230822	095400	11356750	5560	5560	5560	5560	0
537	20230822	095300	11356750	5560	5560	5560	5560	0
538	20230822	095200	11356750	5560	5560	5560	5560	0
539	20230822	095100	11356750	5560	5560	5560	5560	50
540	20230822	095000	11078750	5560	5560	5560	5560	0
541	20230822	094900	11078750	5560	5560	5560	5560	0
542	20230822	094800	11078750	5560	5560	5560	5560	0
543	20230822	094700	11078750	5560	5560	5560	5560	8
544	20230822	094600	11034270	5560	5560	5560	5560	0
545	20230822	094500	11034270	5560	5560	5560	5560	8
546	20230822	094400	10989790	5570	5570	5570	5570	0
547	20230822	094300	10989790	5570	5570	5570	5570	0
548	20230822	094200	10989790	5570	5570	5570	5570	0
549	20230822	094100	10989790	5570	5570	5570	5570	0
550	20230822	094000	10989790	5570	5570	5570	5570	0
551	20230822	093900	10989790	5570	5570	5570	5570	0
552	20230822	093800	10989790	5570	5570	5570	5570	0
553	20230822	093700	10989790	5570	5570	5570	5570	0
554	20230822	093600	10989790	5570	5570	5570	5570	135
555	20230822	093500	10237840	5550	5550	5550	5550	201
556	20230822	093400	9122290	5560	5550	5560	5550	96
557	20230822	093300	8589440	5560	5560	5560	5560	20
558	20230822	093200	8478240	5560	5550	5560	5550	210
559	20230822	093100	7310840	5550	5550	5550	5550	0
560	20230822	093000	7310840	5550	5550	5550	5550	0
561	20230822	092900	7310840	5550	5550	5550	5550	0
562	20230822	092800	7310840	5550	5550	5550	5550	0
563	20230822	092700	7310840	5550	5550	5550	5550	0
564	20230822	092600	7310840	5550	5550	5550	5550	0
565	20230822	092500	7310840	5550	5550	5550	5550	0
566	20230822	092400	7310840	5550	5550	5550	5550	0
567	20230822	092300	7310840	5550	5550	5550	5550	0
568	20230822	092200	7310840	5550	5550	5550	5550	16
569	20230822	092100	7222040	5550	5550	5550	5550	10
570	20230822	092000	7166540	5550	5550	5550	5550	0
571	20230822	091900	7166540	5550	5550	5550	5550	0
572	20230822	091800	7166540	5550	5550	5550	5550	1
573	20230822	091700	7160990	5540	5540	5540	5540	0
574	20230822	091600	7160990	5540	5540	5540	5540	0
575	20230822	091500	7160990	5540	5540	5540	5540	0
576	20230822	091400	7160990	5540	5540	5540	5540	0
577	20230822	091300	7160990	5540	5540	5540	5540	0
578	20230822	091200	7160990	5540	5530	5540	5530	44
579	20230822	091100	6917630	5500	5580	5580	5500	371
580	20230822	091000	4859300	5580	5580	5580	5580	1
581	20230822	090900	4853720	5580	5580	5580	5580	0
582	20230822	090800	4853720	5580	5580	5580	5580	0
583	20230822	090700	4853720	5580	5580	5580	5580	0
584	20230822	090600	4853720	5580	5580	5580	5580	8
585	20230822	090500	4809080	5590	5590	5590	5590	0
586	20230822	090400	4809080	5590	5620	5620	5590	558
587	20230822	090300	1687470	5640	5640	5640	5640	0
588	20230822	090200	1687470	5640	5640	5640	5640	188
589	20230822	090100	627150	5650	5650	5650	5650	0
590	20230822	090000	627150	5650	5650	5650	5650	111