KissMeData/023350/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	190000	224729200	5830	5830	5830	5830	33
3	20230822	185900	224729200	5830	5830	5830	5830	0
4	20230822	185800	224729200	5830	5830	5830	5830	0
5	20230822	185700	224729200	5830	5830	5830	5830	0
6	20230822	185600	224729200	5830	5830	5830	5830	0
7	20230822	185500	224729200	5830	5830	5830	5830	0
8	20230822	185400	224729200	5830	5830	5830	5830	0
9	20230822	185300	224729200	5830	5830	5830	5830	0
10	20230822	185200	224729200	5830	5830	5830	5830	0
11	20230822	185100	224729200	5830	5830	5830	5830	0
12	20230822	185000	224729200	5830	5830	5830	5830	0
13	20230822	184900	224729200	5830	5830	5830	5830	0
14	20230822	184800	224729200	5830	5830	5830	5830	0
15	20230822	184700	224729200	5830	5830	5830	5830	0
16	20230822	184600	224729200	5830	5830	5830	5830	0
17	20230822	184500	224729200	5830	5830	5830	5830	0
18	20230822	184400	224729200	5830	5830	5830	5830	0
19	20230822	184300	224729200	5830	5830	5830	5830	0
20	20230822	184200	224729200	5830	5830	5830	5830	0
21	20230822	184100	224729200	5830	5830	5830	5830	0
22	20230822	184000	224729200	5830	5830	5830	5830	0
23	20230822	183900	224729200	5830	5830	5830	5830	0
24	20230822	183800	224729200	5830	5830	5830	5830	0
25	20230822	183700	224729200	5830	5830	5830	5830	0
26	20230822	183600	224729200	5830	5830	5830	5830	0
27	20230822	183500	224729200	5830	5830	5830	5830	0
28	20230822	183400	224729200	5830	5830	5830	5830	0
29	20230822	183300	224729200	5830	5830	5830	5830	0
30	20230822	183200	224729200	5830	5830	5830	5830	0
31	20230822	183100	224729200	5830	5830	5830	5830	0
32	20230822	183000	224729200	5830	5830	5830	5830	33
33	20230822	182900	224729200	5830	5830	5830	5830	0
34	20230822	182800	224729200	5830	5830	5830	5830	0
35	20230822	182700	224729200	5830	5830	5830	5830	0
36	20230822	182600	224729200	5830	5830	5830	5830	0
37	20230822	182500	224729200	5830	5830	5830	5830	0
38	20230822	182400	224729200	5830	5830	5830	5830	0
39	20230822	182300	224729200	5830	5830	5830	5830	0
40	20230822	182200	224729200	5830	5830	5830	5830	0
41	20230822	182100	224729200	5830	5830	5830	5830	0
42	20230822	182000	224729200	5830	5830	5830	5830	0
43	20230822	181900	224729200	5830	5830	5830	5830	0
44	20230822	181800	224729200	5830	5830	5830	5830	0
45	20230822	181700	224729200	5830	5830	5830	5830	0
46	20230822	181600	224729200	5830	5830	5830	5830	0
47	20230822	181500	224729200	5830	5830	5830	5830	0
48	20230822	181400	224729200	5830	5830	5830	5830	0
49	20230822	181300	224729200	5830	5830	5830	5830	0
50	20230822	181200	224729200	5830	5830	5830	5830	0
51	20230822	181100	224729200	5830	5830	5830	5830	0
52	20230822	181000	224729200	5830	5830	5830	5830	0
53	20230822	180900	224729200	5830	5830	5830	5830	0
54	20230822	180800	224729200	5830	5830	5830	5830	0
55	20230822	180700	224729200	5830	5830	5830	5830	0
56	20230822	180600	224729200	5830	5830	5830	5830	0
57	20230822	180500	224729200	5830	5830	5830	5830	0
58	20230822	180400	224729200	5830	5830	5830	5830	0
59	20230822	180300	224729200	5830	5830	5830	5830	0
60	20230822	180200	224729200	5830	5830	5830	5830	0
61	20230822	180100	224729200	5830	5830	5830	5830	0
62	20230822	180000	224729200	5830	5830	5830	5830	33
63	20230822	175900	224729200	5830	5830	5830	5830	0
64	20230822	175800	224729200	5830	5830	5830	5830	0
65	20230822	175700	224729200	5830	5830	5830	5830	0
66	20230822	175600	224729200	5830	5830	5830	5830	0
67	20230822	175500	224729200	5830	5830	5830	5830	0
68	20230822	175400	224729200	5830	5830	5830	5830	0
69	20230822	175300	224729200	5830	5830	5830	5830	0
70	20230822	175200	224729200	5830	5830	5830	5830	0
71	20230822	175100	224729200	5830	5830	5830	5830	0
72	20230822	175000	224729200	5830	5830	5830	5830	0
73	20230822	174900	224729200	5830	5830	5830	5830	0
74	20230822	174800	224729200	5830	5830	5830	5830	0
75	20230822	174700	224729200	5830	5830	5830	5830	0
76	20230822	174600	224729200	5830	5830	5830	5830	0
77	20230822	174500	224729200	5830	5830	5830	5830	0
78	20230822	174400	224729200	5830	5830	5830	5830	0
79	20230822	174300	224729200	5830	5830	5830	5830	0
80	20230822	174200	224729200	5830	5830	5830	5830	0
81	20230822	174100	224729200	5830	5830	5830	5830	0
82	20230822	174000	224729200	5830	5830	5830	5830	0
83	20230822	173900	224729200	5830	5830	5830	5830	0
84	20230822	173800	224729200	5830	5830	5830	5830	0
85	20230822	173700	224729200	5830	5830	5830	5830	0
86	20230822	173600	224729200	5830	5830	5830	5830	0
87	20230822	173500	224729200	5830	5830	5830	5830	0
88	20230822	173400	224729200	5830	5830	5830	5830	0
89	20230822	173300	224729200	5830	5830	5830	5830	0
90	20230822	173200	224729200	5830	5830	5830	5830	0
91	20230822	173100	224729200	5830	5830	5830	5830	0
92	20230822	173000	224729200	5830	5830	5830	5830	33
93	20230822	172900	224729200	5830	5830	5830	5830	0
94	20230822	172800	224729200	5830	5830	5830	5830	0
95	20230822	172700	224729200	5830	5830	5830	5830	0
96	20230822	172600	224729200	5830	5830	5830	5830	0
97	20230822	172500	224729200	5830	5830	5830	5830	0
98	20230822	172400	224729200	5830	5830	5830	5830	0
99	20230822	172300	224729200	5830	5830	5830	5830	0
100	20230822	172200	224729200	5830	5830	5830	5830	0
101	20230822	172100	224729200	5830	5830	5830	5830	0
102	20230822	172000	224729200	5830	5830	5830	5830	0
103	20230822	171900	224729200	5830	5830	5830	5830	0
104	20230822	171800	224729200	5830	5830	5830	5830	0
105	20230822	171700	224729200	5830	5830	5830	5830	0
106	20230822	171600	224729200	5830	5830	5830	5830	0
107	20230822	171500	224729200	5830	5830	5830	5830	0
108	20230822	171400	224729200	5830	5830	5830	5830	0
109	20230822	171300	224729200	5830	5830	5830	5830	0
110	20230822	171200	224729200	5830	5830	5830	5830	0
111	20230822	171100	224729200	5830	5830	5830	5830	0
112	20230822	171000	224729200	5830	5830	5830	5830	0
113	20230822	170900	224729200	5830	5830	5830	5830	0
114	20230822	170800	224729200	5830	5830	5830	5830	0
115	20230822	170700	224729200	5830	5830	5830	5830	0
116	20230822	170600	224729200	5830	5830	5830	5830	0
117	20230822	170500	224729200	5830	5830	5830	5830	0
118	20230822	170400	224729200	5830	5830	5830	5830	0
119	20230822	170300	224729200	5830	5830	5830	5830	0
120	20230822	170200	224729200	5830	5830	5830	5830	0
121	20230822	170100	224729200	5830	5830	5830	5830	0
122	20230822	170000	224729200	5830	5830	5830	5830	33
123	20230822	165900	224729200	5830	5830	5830	5830	0
124	20230822	165800	224729200	5830	5830	5830	5830	0
125	20230822	165700	224729200	5830	5830	5830	5830	0
126	20230822	165600	224729200	5830	5830	5830	5830	0
127	20230822	165500	224729200	5830	5830	5830	5830	0
128	20230822	165400	224729200	5830	5830	5830	5830	0
129	20230822	165300	224729200	5830	5830	5830	5830	0
130	20230822	165200	224729200	5830	5830	5830	5830	0
131	20230822	165100	224729200	5830	5830	5830	5830	0
132	20230822	165000	224729200	5830	5830	5830	5830	0
133	20230822	164900	224729200	5830	5830	5830	5830	0
134	20230822	164800	224729200	5830	5830	5830	5830	0
135	20230822	164700	224729200	5830	5830	5830	5830	0
136	20230822	164600	224729200	5830	5830	5830	5830	0
137	20230822	164500	224729200	5830	5830	5830	5830	0
138	20230822	164400	224729200	5830	5830	5830	5830	0
139	20230822	164300	224729200	5830	5830	5830	5830	0
140	20230822	164200	224729200	5830	5830	5830	5830	0
141	20230822	164100	224729200	5830	5830	5830	5830	0
142	20230822	164000	224729200	5830	5830	5830	5830	0
143	20230822	163900	224729200	5830	5830	5830	5830	0
144	20230822	163800	224729200	5830	5830	5830	5830	0
145	20230822	163700	224729200	5830	5830	5830	5830	0
146	20230822	163600	224729200	5830	5830	5830	5830	0
147	20230822	163500	224729200	5830	5830	5830	5830	0
148	20230822	163400	224729200	5830	5830	5830	5830	0
149	20230822	163300	224729200	5830	5830	5830	5830	0
150	20230822	163200	224729200	5830	5830	5830	5830	0
151	20230822	163100	224729200	5830	5830	5830	5830	0
152	20230822	163000	224729200	5830	5830	5830	5830	33
153	20230822	162900	224729200	5830	5830	5830	5830	0
154	20230822	162800	224729200	5830	5830	5830	5830	0
155	20230822	162700	224729200	5830	5830	5830	5830	0
156	20230822	162600	224729200	5830	5830	5830	5830	0
157	20230822	162500	224729200	5830	5830	5830	5830	0
158	20230822	162400	224729200	5830	5830	5830	5830	0
159	20230822	162300	224729200	5830	5830	5830	5830	0
160	20230822	162200	224729200	5830	5830	5830	5830	0
161	20230822	162100	224729200	5830	5830	5830	5830	0
162	20230822	162000	224729200	5830	5830	5830	5830	0
163	20230822	161900	224729200	5830	5830	5830	5830	0
164	20230822	161800	224729200	5830	5830	5830	5830	0
165	20230822	161700	224729200	5830	5830	5830	5830	0
166	20230822	161600	224729200	5830	5830	5830	5830	0
167	20230822	161500	224729200	5830	5830	5830	5830	0
168	20230822	161400	224729200	5830	5830	5830	5830	0
169	20230822	161300	224729200	5830	5830	5830	5830	0
170	20230822	161200	224729200	5830	5830	5830	5830	0
171	20230822	161100	224729200	5830	5830	5830	5830	0
172	20230822	161000	224729200	5830	5830	5830	5830	0
173	20230822	160900	224729200	5830	5830	5830	5830	0
174	20230822	160800	224729200	5830	5830	5830	5830	0
175	20230822	160700	224729200	5830	5830	5830	5830	0
176	20230822	160600	224729200	5830	5830	5830	5830	0
177	20230822	160500	224729200	5830	5830	5830	5830	0
178	20230822	160400	224729200	5830	5830	5830	5830	0
179	20230822	160300	224729200	5830	5830	5830	5830	0
180	20230822	160200	224729200	5830	5830	5830	5830	0
181	20230822	160100	224729200	5830	5830	5830	5830	0
182	20230822	160000	224729200	5830	5830	5830	5830	33
183	20230822	155900	224729200	5830	5830	5830	5830	0
184	20230822	155800	224729200	5830	5830	5830	5830	0
185	20230822	155700	224729200	5830	5830	5830	5830	0
186	20230822	155600	224729200	5830	5830	5830	5830	0
187	20230822	155500	224729200	5830	5830	5830	5830	0
188	20230822	155400	224729200	5830	5830	5830	5830	0
189	20230822	155300	224729200	5830	5830	5830	5830	0
190	20230822	155200	224729200	5830	5830	5830	5830	0
191	20230822	155100	224729200	5830	5830	5830	5830	0
192	20230822	155000	224729200	5830	5830	5830	5830	0
193	20230822	154900	224729200	5830	5830	5830	5830	0
194	20230822	154800	224729200	5830	5830	5830	5830	0
195	20230822	154700	224729200	5830	5830	5830	5830	0
196	20230822	154600	224729200	5830	5830	5830	5830	0
197	20230822	154500	224729200	5830	5830	5830	5830	0
198	20230822	154400	224729200	5830	5830	5830	5830	0
199	20230822	154300	224729200	5830	5830	5830	5830	0
200	20230822	154200	224729200	5830	5830	5830	5830	0
201	20230822	154100	224729200	5830	5830	5830	5830	0
202	20230822	154000	224729200	5830	5830	5830	5830	0
203	20230822	153900	224729200	5830	5830	5830	5830	0
204	20230822	153800	224729200	5830	5830	5830	5830	0
205	20230822	153700	224729200	5830	5830	5830	5830	0
206	20230822	153600	224729200	5830	5830	5830	5830	0
207	20230822	153500	224729200	5830	5830	5830	5830	0
208	20230822	153400	224729200	5830	5830	5830	5830	0
209	20230822	153300	224729200	5830	5830	5830	5830	0
210	20230822	153200	224729200	5830	5830	5830	5830	0
211	20230822	153100	224729200	5830	5830	5830	5830	0
212	20230822	153000	224729200	5830	5830	5830	5830	66
213	20230822	152900	224536810	5830	5830	5830	5830	0
214	20230822	152800	224536810	5830	5830	5830	5830	0
215	20230822	152700	224536810	5830	5830	5830	5830	0
216	20230822	152600	224536810	5830	5830	5830	5830	0
217	20230822	152500	224536810	5830	5830	5830	5830	0
218	20230822	152400	224536810	5830	5830	5830	5830	0
219	20230822	152300	224536810	5830	5830	5830	5830	0
220	20230822	152200	224536810	5830	5830	5830	5830	0
221	20230822	152100	224536810	5830	5830	5830	5830	0
222	20230822	152000	224536810	5830	5830	5830	5830	0
223	20230822	151900	224536810	5830	5830	5830	5830	271
224	20230822	151800	222956880	5830	5830	5830	5830	100
225	20230822	151700	222373880	5830	5830	5830	5830	0
226	20230822	151600	222373880	5830	5830	5830	5830	0
227	20230822	151500	222373880	5830	5830	5830	5830	0
228	20230822	151400	222373880	5830	5830	5830	5830	0
229	20230822	151300	222373880	5830	5830	5830	5830	0
230	20230822	151200	222373880	5830	5830	5830	5830	0
231	20230822	151100	222373880	5830	5830	5830	5830	171
232	20230822	151000	221376950	5830	5830	5830	5830	0
233	20230822	150900	221376950	5830	5830	5830	5830	1070
234	20230822	150800	215138850	5830	5830	5830	5830	828
235	20230822	150700	210311610	5830	5830	5830	5830	0
236	20230822	150600	210311610	5830	5830	5830	5830	257
237	20230822	150500	208813300	5820	5820	5820	5820	0
238	20230822	150400	208813300	5820	5820	5820	5820	69
239	20230822	150300	208411720	5820	5820	5820	5820	0
240	20230822	150200	208411720	5820	5820	5820	5820	0
241	20230822	150100	208411720	5820	5850	5850	5820	604
242	20230822	150000	204896320	5820	5820	5820	5820	0
243	20230822	145900	204896320	5820	5820	5820	5820	0
244	20230822	145800	204896320	5820	5820	5820	5820	15
245	20230822	145700	204809020	5820	5820	5820	5820	100
246	20230822	145600	204227020	5850	5850	5850	5850	0
247	20230822	145500	204227020	5850	5850	5850	5850	0
248	20230822	145400	204227020	5850	5850	5850	5850	428
249	20230822	145300	201723220	5830	5830	5830	5830	8
250	20230822	145200	201676580	5830	5830	5830	5830	220
251	20230822	145100	200393980	5820	5820	5820	5820	0
252	20230822	145000	200393980	5820	5820	5820	5820	0
253	20230822	144900	200393980	5820	5820	5820	5820	0
254	20230822	144800	200393980	5820	5820	5820	5820	29
255	20230822	144700	200225200	5830	5830	5830	5830	0
256	20230822	144600	200225200	5830	5830	5830	5830	0
257	20230822	144500	200225200	5830	5830	5830	5830	0
258	20230822	144400	200225200	5830	5830	5830	5830	37
259	20230822	144300	200009490	5820	5820	5820	5820	0
260	20230822	144200	200009490	5820	5820	5820	5820	179
261	20230822	144100	198967710	5840	5840	5840	5840	200
262	20230822	144000	197799710	5830	5830	5830	5830	0
263	20230822	143900	197799710	5830	5830	5830	5830	0
264	20230822	143800	197799710	5830	5830	5830	5830	0
265	20230822	143700	197799710	5830	5830	5830	5830	0
266	20230822	143600	197799710	5830	5830	5830	5830	0
267	20230822	143500	197799710	5830	5830	5830	5830	0
268	20230822	143400	197799710	5830	5830	5830	5830	0
269	20230822	143300	197799710	5830	5830	5830	5830	0
270	20230822	143200	197799710	5830	5830	5830	5830	0
271	20230822	143100	197799710	5830	5830	5830	5830	0
272	20230822	143000	197799710	5830	5830	5830	5830	0
273	20230822	142900	197799710	5830	5830	5830	5830	0
274	20230822	142800	197799710	5830	5830	5830	5830	100
275	20230822	142700	197216710	5830	5830	5830	5830	0
276	20230822	142600	197216710	5830	5830	5830	5830	0
277	20230822	142500	197216710	5830	5830	5830	5830	0
278	20230822	142400	197216710	5830	5830	5830	5830	0
279	20230822	142300	197216710	5830	5830	5830	5830	0
280	20230822	142200	197216710	5830	5830	5830	5830	0
281	20230822	142100	197216710	5830	5830	5830	5830	0
282	20230822	142000	197216710	5830	5830	5830	5830	0
283	20230822	141900	197216710	5830	5830	5830	5830	0
284	20230822	141800	197216710	5830	5830	5830	5830	0
285	20230822	141700	197216710	5830	5830	5830	5830	0
286	20230822	141600	197216710	5830	5830	5830	5830	0
287	20230822	141500	197216710	5830	5830	5830	5830	0
288	20230822	141400	197216710	5830	5830	5830	5830	0
289	20230822	141300	197216710	5830	5830	5830	5830	0
290	20230822	141200	197216710	5830	5830	5830	5830	0
291	20230822	141100	197216710	5830	5830	5830	5830	0
292	20230822	141000	197216710	5830	5830	5830	5830	0
293	20230822	140900	197216710	5830	5830	5830	5830	0
294	20230822	140800	197216710	5830	5830	5830	5830	1
295	20230822	140700	197210880	5820	5820	5820	5820	0
296	20230822	140600	197210880	5820	5820	5820	5820	0
297	20230822	140500	197210880	5820	5820	5820	5820	0
298	20230822	140400	197210880	5820	5820	5820	5820	0
299	20230822	140300	197210880	5820	5820	5820	5820	0
300	20230822	140200	197210880	5820	5820	5820	5820	0
301	20230822	140100	197210880	5820	5820	5820	5820	0
302	20230822	140000	197210880	5820	5820	5820	5820	80
303	20230822	135900	196745280	5840	5840	5840	5840	0
304	20230822	135800	196745280	5840	5840	5840	5840	0
305	20230822	135700	196745280	5840	5840	5840	5840	100
306	20230822	135600	196161280	5840	5840	5840	5840	0
307	20230822	135500	196161280	5840	5840	5840	5840	0
308	20230822	135400	196161280	5840	5840	5840	5840	0
309	20230822	135300	196161280	5840	5840	5840	5840	100
310	20230822	135200	195577280	5840	5840	5840	5840	0
311	20230822	135100	195577280	5840	5840	5840	5840	0
312	20230822	135000	195577280	5840	5840	5840	5840	0
313	20230822	134900	195577280	5840	5840	5840	5840	0
314	20230822	134800	195577280	5840	5840	5840	5840	4
315	20230822	134700	195553920	5810	5810	5810	5810	0
316	20230822	134600	195553920	5810	5810	5810	5810	0
317	20230822	134500	195553920	5810	5810	5810	5810	0
318	20230822	134400	195553920	5810	5810	5810	5810	0
319	20230822	134300	195553920	5810	5810	5810	5810	0
320	20230822	134200	195553920	5810	5810	5810	5810	0
321	20230822	134100	195553920	5810	5810	5810	5810	0
322	20230822	134000	195553920	5810	5810	5810	5810	0
323	20230822	133900	195553920	5810	5810	5810	5810	0
324	20230822	133800	195553920	5810	5810	5810	5810	0
325	20230822	133700	195553920	5810	5810	5810	5810	0
326	20230822	133600	195553920	5810	5810	5810	5810	0
327	20230822	133500	195553920	5810	5810	5810	5810	0
328	20230822	133400	195553920	5810	5810	5810	5810	0
329	20230822	133300	195553920	5810	5810	5810	5810	0
330	20230822	133200	195553920	5810	5810	5810	5810	0
331	20230822	133100	195553920	5810	5810	5810	5810	0
332	20230822	133000	195553920	5810	5820	5820	5810	1056
333	20230822	132900	189409730	5840	5840	5840	5840	0
334	20230822	132800	189409730	5840	5840	5840	5840	0
335	20230822	132700	189409730	5840	5840	5840	5840	0
336	20230822	132600	189409730	5840	5840	5840	5840	176
337	20230822	132500	188381890	5820	5820	5820	5820	1
338	20230822	132400	188376070	5820	5820	5820	5820	0
339	20230822	132300	188376070	5820	5820	5820	5820	2
340	20230822	132200	188364430	5800	5800	5800	5800	0
341	20230822	132100	188364430	5800	5800	5800	5800	0
342	20230822	132000	188364430	5800	5800	5800	5800	0
343	20230822	131900	188364430	5800	5800	5800	5800	0
344	20230822	131800	188364430	5800	5800	5800	5800	0
345	20230822	131700	188364430	5800	5800	5800	5800	0
346	20230822	131600	188364430	5800	5800	5800	5800	0
347	20230822	131500	188364430	5800	5800	5800	5800	657
348	20230822	131400	184553830	5800	5830	5830	5800	7620
349	20230822	131300	140315590	5850	5850	5850	5850	0
350	20230822	131200	140315590	5850	5850	5850	5850	60
351	20230822	131100	139964590	5850	5850	5850	5850	0
352	20230822	131000	139964590	5850	5830	5850	5830	15
353	20230822	130900	139876940	5850	5850	5850	5850	0
354	20230822	130800	139876940	5850	5850	5850	5850	0
355	20230822	130700	139876940	5850	5850	5850	5850	0
356	20230822	130600	139876940	5850	5850	5850	5850	0
357	20230822	130500	139876940	5850	5850	5850	5850	0
358	20230822	130400	139876940	5850	5850	5850	5850	0
359	20230822	130300	139876940	5850	5850	5850	5850	0
360	20230822	130200	139876940	5850	5850	5850	5850	0
361	20230822	130100	139876940	5850	5850	5850	5850	0
362	20230822	130000	139876940	5850	5850	5850	5850	0
363	20230822	125900	139876940	5850	5850	5850	5850	0
364	20230822	125800	139876940	5850	5850	5850	5850	1
365	20230822	125700	139871090	5830	5840	5840	5830	3147
366	20230822	125600	121523580	5860	5860	5860	5800	10002
367	20230822	125500	63275590	5860	5860	5860	5860	0
368	20230822	125400	63275590	5860	5860	5860	5860	0
369	20230822	125300	63275590	5860	5860	5860	5860	165
370	20230822	125200	62308690	5850	5850	5850	5850	0
371	20230822	125100	62308690	5850	5850	5850	5850	0
372	20230822	125000	62308690	5850	5850	5850	5850	0
373	20230822	124900	62308690	5850	5850	5850	5850	0
374	20230822	124800	62308690	5850	5850	5850	5850	0
375	20230822	124700	62308690	5850	5850	5850	5850	0
376	20230822	124600	62308690	5850	5850	5850	5850	0
377	20230822	124500	62308690	5850	5850	5850	5850	0
378	20230822	124400	62308690	5850	5850	5850	5850	0
379	20230822	124300	62308690	5850	5850	5850	5850	0
380	20230822	124200	62308690	5850	5850	5850	5850	0
381	20230822	124100	62308690	5850	5850	5850	5850	0
382	20230822	124000	62308690	5850	5850	5850	5850	2
383	20230822	123900	62296990	5850	5850	5850	5850	2
384	20230822	123800	62285290	5850	5850	5850	5850	0
385	20230822	123700	62285290	5850	5850	5850	5850	0
386	20230822	123600	62285290	5850	5850	5850	5850	0
387	20230822	123500	62285290	5850	5850	5850	5850	200
388	20230822	123400	61115290	5850	5850	5850	5850	0
389	20230822	123300	61115290	5850	5850	5850	5850	0
390	20230822	123200	61115290	5850	5850	5850	5850	0
391	20230822	123100	61115290	5850	5860	5860	5850	300
392	20230822	123000	59360190	5850	5860	5860	5850	39
393	20230822	122900	59131670	5890	5890	5890	5890	0
394	20230822	122800	59131670	5890	5890	5890	5890	0
395	20230822	122700	59131670	5890	5890	5890	5890	50
396	20230822	122600	58837170	5890	5890	5890	5890	0
397	20230822	122500	58837170	5890	5890	5890	5890	0
398	20230822	122400	58837170	5890	5890	5890	5890	0
399	20230822	122300	58837170	5890	5890	5890	5890	0
400	20230822	122200	58837170	5890	5890	5890	5890	0
401	20230822	122100	58837170	5890	5890	5890	5890	245
402	20230822	122000	57394120	5860	5860	5860	5860	0
403	20230822	121900	57394120	5860	5860	5860	5860	0
404	20230822	121800	57394120	5860	5860	5860	5860	0
405	20230822	121700	57394120	5860	5860	5860	5860	0
406	20230822	121600	57394120	5860	5860	5860	5860	0
407	20230822	121500	57394120	5860	5860	5860	5860	0
408	20230822	121400	57394120	5860	5860	5860	5860	0
409	20230822	121300	57394120	5860	5860	5860	5860	0
410	20230822	121200	57394120	5860	5860	5860	5860	0
411	20230822	121100	57394120	5860	5860	5860	5860	819
412	20230822	121000	52594780	5860	5860	5860	5860	0
413	20230822	120900	52594780	5860	5860	5860	5860	0
414	20230822	120800	52594780	5860	5860	5860	5860	0
415	20230822	120700	52594780	5860	5860	5860	5860	0
416	20230822	120600	52594780	5860	5860	5860	5860	0
417	20230822	120500	52594780	5860	5860	5860	5860	1
418	20230822	120400	52588920	5860	5860	5860	5860	0
419	20230822	120300	52588920	5860	5860	5860	5860	0
420	20230822	120200	52588920	5860	5860	5860	5860	30
421	20230822	120100	52413120	5860	5860	5860	5860	0
422	20230822	120000	52413120	5860	5860	5860	5860	0
423	20230822	115900	52413120	5860	5860	5860	5860	0
424	20230822	115800	52413120	5860	5860	5860	5860	0
425	20230822	115700	52413120	5860	5860	5860	5860	0
426	20230822	115600	52413120	5860	5860	5860	5860	0
427	20230822	115500	52413120	5860	5860	5860	5860	1
428	20230822	115400	52407260	5860	5860	5860	5860	0
429	20230822	115300	52407260	5860	5860	5860	5860	0
430	20230822	115200	52407260	5860	5860	5860	5860	0
431	20230822	115100	52407260	5860	5860	5860	5860	0
432	20230822	115000	52407260	5860	5860	5860	5860	0
433	20230822	114900	52407260	5860	5860	5860	5860	0
434	20230822	114800	52407260	5860	5860	5860	5860	0
435	20230822	114700	52407260	5860	5860	5860	5860	0
436	20230822	114600	52407260	5860	5860	5860	5860	0
437	20230822	114500	52407260	5860	5860	5860	5860	0
438	20230822	114400	52407260	5860	5860	5860	5860	0
439	20230822	114300	52407260	5860	5860	5860	5860	0
440	20230822	114200	52407260	5860	5860	5860	5860	0
441	20230822	114100	52407260	5860	5860	5860	5860	0
442	20230822	114000	52407260	5860	5860	5860	5860	0
443	20230822	113900	52407260	5860	5860	5860	5860	0
444	20230822	113800	52407260	5860	5860	5860	5860	0
445	20230822	113700	52407260	5860	5860	5860	5860	0
446	20230822	113600	52407260	5860	5860	5860	5860	0
447	20230822	113500	52407260	5860	5860	5860	5860	0
448	20230822	113400	52407260	5860	5860	5860	5860	0
449	20230822	113300	52407260	5860	5860	5860	5860	0
450	20230822	113200	52407260	5860	5860	5860	5860	0
451	20230822	113100	52407260	5860	5860	5860	5860	0
452	20230822	113000	52407260	5860	5860	5860	5860	0
453	20230822	112900	52407260	5860	5860	5860	5860	0
454	20230822	112800	52407260	5860	5860	5860	5860	0
455	20230822	112700	52407260	5860	5860	5860	5860	0
456	20230822	112600	52407260	5860	5860	5860	5860	0
457	20230822	112500	52407260	5860	5860	5860	5860	0
458	20230822	112400	52407260	5860	5860	5860	5860	0
459	20230822	112300	52407260	5860	5860	5860	5860	0
460	20230822	112200	52407260	5860	5860	5860	5860	9
461	20230822	112100	52354520	5860	5860	5860	5860	3
462	20230822	112000	52336940	5860	5860	5860	5860	12
463	20230822	111900	52266620	5860	5860	5860	5860	0
464	20230822	111800	52266620	5860	5860	5860	5860	138
465	20230822	111700	51457940	5860	5860	5860	5860	0
466	20230822	111600	51457940	5860	5860	5860	5860	0
467	20230822	111500	51457940	5860	5860	5860	5860	0
468	20230822	111400	51457940	5860	5860	5860	5860	0
469	20230822	111300	51457940	5860	5860	5860	5860	0
470	20230822	111200	51457940	5860	5860	5860	5860	0
471	20230822	111100	51457940	5860	5860	5860	5860	0
472	20230822	111000	51457940	5860	5860	5860	5860	0
473	20230822	110900	51457940	5860	5860	5860	5860	0
474	20230822	110800	51457940	5860	5870	5870	5860	929
475	20230822	110700	46009790	5870	5870	5870	5870	181
476	20230822	110600	44947320	5870	5870	5870	5870	0
477	20230822	110500	44947320	5870	5870	5870	5870	0
478	20230822	110400	44947320	5870	5870	5870	5870	0
479	20230822	110300	44947320	5870	5870	5870	5870	0
480	20230822	110200	44947320	5870	5870	5870	5870	0
481	20230822	110100	44947320	5870	5870	5870	5870	0
482	20230822	110000	44947320	5870	5870	5870	5870	0
483	20230822	105900	44947320	5870	5870	5870	5870	0
484	20230822	105800	44947320	5870	5870	5870	5870	0
485	20230822	105700	44947320	5870	5870	5870	5870	0
486	20230822	105600	44947320	5870	5870	5870	5870	0
487	20230822	105500	44947320	5870	5870	5870	5870	0
488	20230822	105400	44947320	5870	5870	5870	5870	0
489	20230822	105300	44947320	5870	5870	5870	5870	0
490	20230822	105200	44947320	5870	5870	5870	5870	0
491	20230822	105100	44947320	5870	5870	5870	5870	0
492	20230822	105000	44947320	5870	5870	5870	5870	0
493	20230822	104900	44947320	5870	5870	5870	5870	0
494	20230822	104800	44947320	5870	5870	5870	5870	0
495	20230822	104700	44947320	5870	5870	5870	5870	0
496	20230822	104600	44947320	5870	5870	5870	5870	0
497	20230822	104500	44947320	5870	5870	5870	5870	3
498	20230822	104400	44929710	5870	5870	5870	5870	0
499	20230822	104300	44929710	5870	5870	5870	5870	0
500	20230822	104200	44929710	5870	5870	5870	5870	0
501	20230822	104100	44929710	5870	5870	5870	5870	0
502	20230822	104000	44929710	5870	5870	5870	5870	0
503	20230822	103900	44929710	5870	5870	5870	5870	30
504	20230822	103800	44753610	5890	5890	5890	5890	0
505	20230822	103700	44753610	5890	5890	5890	5890	0
506	20230822	103600	44753610	5890	5890	5890	5890	0
507	20230822	103500	44753610	5890	5890	5890	5890	2
508	20230822	103400	44741830	5890	5890	5890	5890	2
509	20230822	103300	44730050	5890	5890	5890	5890	247
510	20230822	103200	43275220	5870	5870	5870	5870	0
511	20230822	103100	43275220	5870	5870	5870	5870	0
512	20230822	103000	43275220	5870	5870	5870	5870	0
513	20230822	102900	43275220	5870	5870	5870	5870	0
514	20230822	102800	43275220	5870	5870	5870	5870	0
515	20230822	102700	43275220	5870	5870	5870	5870	0
516	20230822	102600	43275220	5870	5870	5870	5870	0
517	20230822	102500	43275220	5870	5870	5870	5870	0
518	20230822	102400	43275220	5870	5870	5870	5870	0
519	20230822	102300	43275220	5870	5870	5870	5870	0
520	20230822	102200	43275220	5870	5870	5870	5870	8
521	20230822	102100	43228260	5870	5870	5870	5870	0
522	20230822	102000	43228260	5870	5870	5870	5870	0
523	20230822	101900	43228260	5870	5870	5870	5870	0
524	20230822	101800	43228260	5870	5870	5870	5870	0
525	20230822	101700	43228260	5870	5870	5870	5870	0
526	20230822	101600	43228260	5870	5870	5870	5870	0
527	20230822	101500	43228260	5870	5870	5870	5870	0
528	20230822	101400	43228260	5870	5870	5870	5870	0
529	20230822	101300	43228260	5870	5870	5870	5870	0
530	20230822	101200	43228260	5870	5870	5870	5870	0
531	20230822	101100	43228260	5870	5870	5870	5870	4
532	20230822	101000	43204780	5870	5870	5870	5870	3
533	20230822	100900	43187170	5880	5880	5880	5880	100
534	20230822	100800	42599170	5890	5890	5890	5890	0
535	20230822	100700	42599170	5890	5890	5890	5890	6
536	20230822	100600	42563830	5850	5850	5850	5850	0
537	20230822	100500	42563830	5850	5850	5850	5850	10
538	20230822	100400	42505330	5850	5850	5850	5850	500
539	20230822	100300	39580330	5850	5850	5850	5850	2
540	20230822	100200	39568630	5850	5850	5850	5850	0
541	20230822	100100	39568630	5850	5850	5850	5850	0
542	20230822	100000	39568630	5850	5850	5850	5850	0
543	20230822	095900	39568630	5850	5850	5850	5850	0
544	20230822	095800	39568630	5850	5850	5850	5850	0
545	20230822	095700	39568630	5850	5850	5850	5850	513
546	20230822	095600	36567580	5860	5870	5870	5860	1293
547	20230822	095500	28990400	5870	5870	5870	5870	0
548	20230822	095400	28990400	5870	5870	5870	5870	0
549	20230822	095300	28990400	5870	5870	5870	5870	0
550	20230822	095200	28990400	5870	5870	5870	5870	0
551	20230822	095100	28990400	5870	5870	5870	5870	0
552	20230822	095000	28990400	5870	5870	5870	5870	0
553	20230822	094900	28990400	5870	5870	5870	5870	0
554	20230822	094800	28990400	5870	5870	5870	5870	0
555	20230822	094700	28990400	5870	5870	5870	5870	0
556	20230822	094600	28990400	5870	5870	5870	5870	0
557	20230822	094500	28990400	5870	5870	5870	5870	0
558	20230822	094400	28990400	5870	5870	5870	5870	0
559	20230822	094300	28990400	5870	5870	5870	5870	10
560	20230822	094200	28931700	5850	5850	5850	5850	0
561	20230822	094100	28931700	5850	5850	5850	5850	0
562	20230822	094000	28931700	5850	5850	5850	5850	0
563	20230822	093900	28931700	5850	5850	5850	5850	111
564	20230822	093800	28282350	5890	5890	5890	5890	1
565	20230822	093700	28276460	5850	5850	5850	5850	27
566	20230822	093600	28118510	5850	5860	5860	5850	1120
567	20230822	093500	21566270	5850	5850	5850	5850	0
568	20230822	093400	21566270	5850	5850	5850	5850	0
569	20230822	093300	21566270	5850	5850	5850	5850	0
570	20230822	093200	21566270	5850	5850	5850	5850	0
571	20230822	093100	21566270	5850	5850	5850	5850	973
572	20230822	093000	15874220	5850	5850	5850	5850	27
573	20230822	092900	15716270	5850	5850	5850	5850	299
574	20230822	092800	13967120	5840	5840	5840	5840	0
575	20230822	092700	13967120	5840	5840	5840	5840	0
576	20230822	092600	13967120	5840	5840	5840	5840	181
577	20230822	092500	12910080	5840	5850	5850	5840	536
578	20230822	092400	9777750	5870	5870	5870	5870	1
579	20230822	092300	9771880	5860	5860	5860	5860	0
580	20230822	092200	9771880	5860	5870	5870	5860	262
581	20230822	092100	8236060	5870	5870	5870	5870	0
582	20230822	092000	8236060	5870	5870	5870	5870	0
583	20230822	091900	8236060	5870	5870	5870	5870	0
584	20230822	091800	8236060	5870	5870	5870	5870	0
585	20230822	091700	8236060	5870	5870	5870	5870	521
586	20230822	091600	5177790	5870	5870	5870	5870	0
587	20230822	091500	5177790	5870	5870	5870	5870	0
588	20230822	091400	5177790	5870	5870	5870	5870	0
589	20230822	091300	5177790	5870	5870	5870	5870	0
590	20230822	091200	5177790	5870	5870	5870	5870	142
591	20230822	091100	4344250	5870	5870	5870	5870	0
592	20230822	091000	4344250	5870	5870	5870	5870	0
593	20230822	090900	4344250	5870	5870	5870	5870	0
594	20230822	090800	4344250	5870	5870	5870	5870	0
595	20230822	090700	4344250	5870	5870	5870	5870	0
596	20230822	090600	4344250	5870	5870	5870	5870	0
597	20230822	090500	4344250	5870	5870	5870	5870	135
598	20230822	090400	3551800	5900	5900	5900	5900	0
599	20230822	090300	3551800	5900	5900	5900	5900	0
600	20230822	090200	3551800	5900	5900	5900	5900	2
601	20230822	090100	3540000	5900	5900	5900	5900	251
602	20230822	090000	2059100	5900	5900	5900	5900	349