KissMeData/053260/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	192000	91318770	5560	5560	5560	5560	762
3	20230823	191900	91318770	5560	5560	5560	5560	0
4	20230823	191800	91318770	5560	5560	5560	5560	0
5	20230823	191700	91318770	5560	5560	5560	5560	0
6	20230823	191600	91318770	5560	5560	5560	5560	0
7	20230823	191500	91318770	5560	5560	5560	5560	0
8	20230823	191400	91318770	5560	5560	5560	5560	0
9	20230823	191300	91318770	5560	5560	5560	5560	0
10	20230823	191200	91318770	5560	5560	5560	5560	0
11	20230823	191100	91318770	5560	5560	5560	5560	0
12	20230823	191000	91318770	5560	5560	5560	5560	0
13	20230823	190900	91318770	5560	5560	5560	5560	0
14	20230823	190800	91318770	5560	5560	5560	5560	0
15	20230823	190700	91318770	5560	5560	5560	5560	0
16	20230823	190600	91318770	5560	5560	5560	5560	0
17	20230823	190500	91318770	5560	5560	5560	5560	0
18	20230823	190400	91318770	5560	5560	5560	5560	0
19	20230823	190300	91318770	5560	5560	5560	5560	0
20	20230823	190200	91318770	5560	5560	5560	5560	0
21	20230823	190100	91318770	5560	5560	5560	5560	0
22	20230823	190000	91318770	5560	5560	5560	5560	0
23	20230823	185900	91318770	5560	5560	5560	5560	0
24	20230823	185800	91318770	5560	5560	5560	5560	0
25	20230823	185700	91318770	5560	5560	5560	5560	0
26	20230823	185600	91318770	5560	5560	5560	5560	0
27	20230823	185500	91318770	5560	5560	5560	5560	0
28	20230823	185400	91318770	5560	5560	5560	5560	0
29	20230823	185300	91318770	5560	5560	5560	5560	0
30	20230823	185200	91318770	5560	5560	5560	5560	0
31	20230823	185100	91318770	5560	5560	5560	5560	0
32	20230823	185000	91318770	5560	5560	5560	5560	762
33	20230823	184900	91318770	5560	5560	5560	5560	0
34	20230823	184800	91318770	5560	5560	5560	5560	0
35	20230823	184700	91318770	5560	5560	5560	5560	0
36	20230823	184600	91318770	5560	5560	5560	5560	0
37	20230823	184500	91318770	5560	5560	5560	5560	0
38	20230823	184400	91318770	5560	5560	5560	5560	0
39	20230823	184300	91318770	5560	5560	5560	5560	0
40	20230823	184200	91318770	5560	5560	5560	5560	0
41	20230823	184100	91318770	5560	5560	5560	5560	0
42	20230823	184000	91318770	5560	5560	5560	5560	0
43	20230823	183900	91318770	5560	5560	5560	5560	0
44	20230823	183800	91318770	5560	5560	5560	5560	0
45	20230823	183700	91318770	5560	5560	5560	5560	0
46	20230823	183600	91318770	5560	5560	5560	5560	0
47	20230823	183500	91318770	5560	5560	5560	5560	0
48	20230823	183400	91318770	5560	5560	5560	5560	0
49	20230823	183300	91318770	5560	5560	5560	5560	0
50	20230823	183200	91318770	5560	5560	5560	5560	0
51	20230823	183100	91318770	5560	5560	5560	5560	0
52	20230823	183000	91318770	5560	5560	5560	5560	0
53	20230823	182900	91318770	5560	5560	5560	5560	0
54	20230823	182800	91318770	5560	5560	5560	5560	0
55	20230823	182700	91318770	5560	5560	5560	5560	0
56	20230823	182600	91318770	5560	5560	5560	5560	0
57	20230823	182500	91318770	5560	5560	5560	5560	0
58	20230823	182400	91318770	5560	5560	5560	5560	0
59	20230823	182300	91318770	5560	5560	5560	5560	0
60	20230823	182200	91318770	5560	5560	5560	5560	0
61	20230823	182100	91318770	5560	5560	5560	5560	0
62	20230823	182000	91318770	5560	5560	5560	5560	762
63	20230823	181900	91318770	5560	5560	5560	5560	0
64	20230823	181800	91318770	5560	5560	5560	5560	0
65	20230823	181700	91318770	5560	5560	5560	5560	0
66	20230823	181600	91318770	5560	5560	5560	5560	0
67	20230823	181500	91318770	5560	5560	5560	5560	0
68	20230823	181400	91318770	5560	5560	5560	5560	0
69	20230823	181300	91318770	5560	5560	5560	5560	0
70	20230823	181200	91318770	5560	5560	5560	5560	0
71	20230823	181100	91318770	5560	5560	5560	5560	0
72	20230823	181000	91318770	5560	5560	5560	5560	0
73	20230823	180900	91318770	5560	5560	5560	5560	0
74	20230823	180800	91318770	5560	5560	5560	5560	0
75	20230823	180700	91318770	5560	5560	5560	5560	0
76	20230823	180600	91318770	5560	5560	5560	5560	0
77	20230823	180500	91318770	5560	5560	5560	5560	0
78	20230823	180400	91318770	5560	5560	5560	5560	0
79	20230823	180300	91318770	5560	5560	5560	5560	0
80	20230823	180200	91318770	5560	5560	5560	5560	0
81	20230823	180100	91318770	5560	5560	5560	5560	0
82	20230823	180000	91318770	5560	5560	5560	5560	0
83	20230823	175900	91318770	5560	5560	5560	5560	0
84	20230823	175800	91318770	5560	5560	5560	5560	0
85	20230823	175700	91318770	5560	5560	5560	5560	0
86	20230823	175600	91318770	5560	5560	5560	5560	0
87	20230823	175500	91318770	5560	5560	5560	5560	0
88	20230823	175400	91318770	5560	5560	5560	5560	0
89	20230823	175300	91318770	5560	5560	5560	5560	0
90	20230823	175200	91318770	5560	5560	5560	5560	0
91	20230823	175100	91318770	5560	5560	5560	5560	0
92	20230823	175000	91318770	5560	5560	5560	5560	762
93	20230823	174900	91318770	5560	5560	5560	5560	0
94	20230823	174800	91318770	5560	5560	5560	5560	0
95	20230823	174700	91318770	5560	5560	5560	5560	0
96	20230823	174600	91318770	5560	5560	5560	5560	0
97	20230823	174500	91318770	5560	5560	5560	5560	0
98	20230823	174400	91318770	5560	5560	5560	5560	0
99	20230823	174300	91318770	5560	5560	5560	5560	0
100	20230823	174200	91318770	5560	5560	5560	5560	0
101	20230823	174100	91318770	5560	5560	5560	5560	0
102	20230823	174000	91318770	5560	5560	5560	5560	0
103	20230823	173900	91318770	5560	5560	5560	5560	0
104	20230823	173800	91318770	5560	5560	5560	5560	0
105	20230823	173700	91318770	5560	5560	5560	5560	0
106	20230823	173600	91318770	5560	5560	5560	5560	0
107	20230823	173500	91318770	5560	5560	5560	5560	0
108	20230823	173400	91318770	5560	5560	5560	5560	0
109	20230823	173300	91318770	5560	5560	5560	5560	0
110	20230823	173200	91318770	5560	5560	5560	5560	0
111	20230823	173100	91318770	5560	5560	5560	5560	0
112	20230823	173000	91318770	5560	5560	5560	5560	0
113	20230823	172900	91318770	5560	5560	5560	5560	0
114	20230823	172800	91318770	5560	5560	5560	5560	0
115	20230823	172700	91318770	5560	5560	5560	5560	0
116	20230823	172600	91318770	5560	5560	5560	5560	0
117	20230823	172500	91318770	5560	5560	5560	5560	0
118	20230823	172400	91318770	5560	5560	5560	5560	0
119	20230823	172300	91318770	5560	5560	5560	5560	0
120	20230823	172200	91318770	5560	5560	5560	5560	0
121	20230823	172100	91318770	5560	5560	5560	5560	0
122	20230823	172000	91318770	5560	5560	5560	5560	762
123	20230823	171900	91318770	5560	5560	5560	5560	0
124	20230823	171800	91318770	5560	5560	5560	5560	0
125	20230823	171700	91318770	5560	5560	5560	5560	0
126	20230823	171600	91318770	5560	5560	5560	5560	0
127	20230823	171500	91318770	5560	5560	5560	5560	0
128	20230823	171400	91318770	5560	5560	5560	5560	0
129	20230823	171300	91318770	5560	5560	5560	5560	0
130	20230823	171200	91318770	5560	5560	5560	5560	0
131	20230823	171100	91318770	5560	5560	5560	5560	0
132	20230823	171000	91318770	5560	5560	5560	5560	0
133	20230823	170900	91318770	5560	5560	5560	5560	0
134	20230823	170800	91318770	5560	5560	5560	5560	0
135	20230823	170700	91318770	5560	5560	5560	5560	0
136	20230823	170600	91318770	5560	5560	5560	5560	0
137	20230823	170500	91318770	5560	5560	5560	5560	0
138	20230823	170400	91318770	5560	5560	5560	5560	0
139	20230823	170300	91318770	5560	5560	5560	5560	0
140	20230823	170200	91318770	5560	5560	5560	5560	0
141	20230823	170100	91318770	5560	5560	5560	5560	0
142	20230823	170000	91318770	5560	5560	5560	5560	0
143	20230823	165900	91318770	5560	5560	5560	5560	0
144	20230823	165800	91318770	5560	5560	5560	5560	0
145	20230823	165700	91318770	5560	5560	5560	5560	0
146	20230823	165600	91318770	5560	5560	5560	5560	0
147	20230823	165500	91318770	5560	5560	5560	5560	0
148	20230823	165400	91318770	5560	5560	5560	5560	0
149	20230823	165300	91318770	5560	5560	5560	5560	0
150	20230823	165200	91318770	5560	5560	5560	5560	0
151	20230823	165100	91318770	5560	5560	5560	5560	0
152	20230823	165000	91318770	5560	5560	5560	5560	762
153	20230823	164900	91318770	5560	5560	5560	5560	0
154	20230823	164800	91318770	5560	5560	5560	5560	0
155	20230823	164700	91318770	5560	5560	5560	5560	0
156	20230823	164600	91318770	5560	5560	5560	5560	0
157	20230823	164500	91318770	5560	5560	5560	5560	0
158	20230823	164400	91318770	5560	5560	5560	5560	0
159	20230823	164300	91318770	5560	5560	5560	5560	0
160	20230823	164200	91318770	5560	5560	5560	5560	0
161	20230823	164100	91318770	5560	5560	5560	5560	0
162	20230823	164000	91318770	5560	5560	5560	5560	0
163	20230823	163900	91318770	5560	5560	5560	5560	0
164	20230823	163800	91318770	5560	5560	5560	5560	0
165	20230823	163700	91318770	5560	5560	5560	5560	0
166	20230823	163600	91318770	5560	5560	5560	5560	0
167	20230823	163500	91318770	5560	5560	5560	5560	0
168	20230823	163400	91318770	5560	5560	5560	5560	0
169	20230823	163300	91318770	5560	5560	5560	5560	0
170	20230823	163200	91318770	5560	5560	5560	5560	0
171	20230823	163100	91318770	5560	5560	5560	5560	0
172	20230823	163000	91318770	5560	5560	5560	5560	0
173	20230823	162900	91318770	5560	5560	5560	5560	0
174	20230823	162800	91318770	5560	5560	5560	5560	0
175	20230823	162700	91318770	5560	5560	5560	5560	0
176	20230823	162600	91318770	5560	5560	5560	5560	0
177	20230823	162500	91318770	5560	5560	5560	5560	0
178	20230823	162400	91318770	5560	5560	5560	5560	0
179	20230823	162300	91318770	5560	5560	5560	5560	0
180	20230823	162200	91318770	5560	5560	5560	5560	0
181	20230823	162100	91318770	5560	5560	5560	5560	0
182	20230823	162000	91318770	5560	5560	5560	5560	762
183	20230823	161900	91318770	5560	5560	5560	5560	0
184	20230823	161800	91318770	5560	5560	5560	5560	0
185	20230823	161700	91318770	5560	5560	5560	5560	0
186	20230823	161600	91318770	5560	5560	5560	5560	0
187	20230823	161500	91318770	5560	5560	5560	5560	0
188	20230823	161400	91318770	5560	5560	5560	5560	0
189	20230823	161300	91318770	5560	5560	5560	5560	0
190	20230823	161200	91318770	5560	5560	5560	5560	0
191	20230823	161100	91318770	5560	5560	5560	5560	0
192	20230823	161000	91318770	5560	5560	5560	5560	0
193	20230823	160900	91318770	5560	5560	5560	5560	0
194	20230823	160800	91318770	5560	5560	5560	5560	0
195	20230823	160700	91318770	5560	5560	5560	5560	0
196	20230823	160600	91318770	5560	5560	5560	5560	0
197	20230823	160500	91318770	5560	5560	5560	5560	0
198	20230823	160400	91318770	5560	5560	5560	5560	0
199	20230823	160300	91318770	5560	5560	5560	5560	0
200	20230823	160200	91318770	5560	5560	5560	5560	0
201	20230823	160100	91318770	5560	5560	5560	5560	0
202	20230823	160000	91318770	5560	5560	5560	5560	0
203	20230823	155900	91318770	5560	5560	5560	5560	0
204	20230823	155800	91318770	5560	5560	5560	5560	0
205	20230823	155700	91318770	5560	5560	5560	5560	0
206	20230823	155600	91318770	5560	5560	5560	5560	0
207	20230823	155500	91318770	5560	5560	5560	5560	0
208	20230823	155400	91318770	5560	5560	5560	5560	0
209	20230823	155300	91318770	5560	5560	5560	5560	0
210	20230823	155200	91318770	5560	5560	5560	5560	0
211	20230823	155100	91318770	5560	5560	5560	5560	0
212	20230823	155000	91318770	5560	5560	5560	5560	762
213	20230823	154900	91318770	5560	5560	5560	5560	0
214	20230823	154800	91318770	5560	5560	5560	5560	0
215	20230823	154700	91318770	5560	5560	5560	5560	0
216	20230823	154600	91318770	5560	5560	5560	5560	0
217	20230823	154500	91318770	5560	5560	5560	5560	0
218	20230823	154400	91318770	5560	5560	5560	5560	0
219	20230823	154300	91318770	5560	5560	5560	5560	0
220	20230823	154200	91318770	5560	5560	5560	5560	0
221	20230823	154100	91318770	5560	5560	5560	5560	0
222	20230823	154000	91318770	5560	5560	5560	5560	0
223	20230823	153900	91318770	5560	5560	5560	5560	0
224	20230823	153800	91318770	5560	5560	5560	5560	0
225	20230823	153700	91318770	5560	5560	5560	5560	0
226	20230823	153600	91318770	5560	5560	5560	5560	0
227	20230823	153500	91318770	5560	5560	5560	5560	0
228	20230823	153400	91318770	5560	5560	5560	5560	0
229	20230823	153300	91318770	5560	5560	5560	5560	0
230	20230823	153200	91318770	5560	5560	5560	5560	0
231	20230823	153100	91318770	5560	5560	5560	5560	0
232	20230823	153000	91318770	5560	5560	5560	5560	762
233	20230823	152900	87082050	5560	5560	5560	5560	0
234	20230823	152800	87082050	5560	5560	5560	5560	0
235	20230823	152700	87082050	5560	5560	5560	5560	0
236	20230823	152600	87082050	5560	5560	5560	5560	0
237	20230823	152500	87082050	5560	5560	5560	5560	0
238	20230823	152400	87082050	5560	5560	5560	5560	0
239	20230823	152300	87082050	5560	5560	5560	5560	0
240	20230823	152200	87082050	5560	5560	5560	5560	0
241	20230823	152100	87082050	5560	5560	5560	5560	0
242	20230823	152000	87082050	5560	5560	5560	5560	0
243	20230823	151900	87082050	5560	5560	5560	5560	0
244	20230823	151800	87082050	5560	5560	5560	5560	3
245	20230823	151700	87065370	5570	5570	5570	5570	0
246	20230823	151600	87065370	5570	5570	5570	5570	0
247	20230823	151500	87065370	5570	5570	5570	5570	152
248	20230823	151400	86218730	5570	5570	5570	5570	0
249	20230823	151300	86218730	5570	5570	5570	5570	1
250	20230823	151200	86213160	5570	5570	5570	5570	0
251	20230823	151100	86213160	5570	5570	5570	5570	50
252	20230823	151000	85934660	5570	5570	5570	5570	0
253	20230823	150900	85934660	5570	5570	5570	5570	0
254	20230823	150800	85934660	5570	5570	5570	5570	0
255	20230823	150700	85934660	5570	5570	5570	5570	0
256	20230823	150600	85934660	5570	5570	5570	5570	0
257	20230823	150500	85934660	5570	5570	5570	5570	1
258	20230823	150400	85929090	5530	5530	5530	5530	1000
259	20230823	150300	80399090	5570	5570	5570	5570	10
260	20230823	150200	80343390	5570	5570	5570	5570	0
261	20230823	150100	80343390	5570	5540	5570	5540	1719
262	20230823	150000	70808820	5530	5540	5540	5530	1292
263	20230823	145900	63661480	5570	5570	5570	5570	0
264	20230823	145800	63661480	5570	5570	5570	5570	0
265	20230823	145700	63661480	5570	5570	5570	5570	0
266	20230823	145600	63661480	5570	5570	5570	5570	0
267	20230823	145500	63661480	5570	5570	5570	5570	0
268	20230823	145400	63661480	5570	5570	5570	5570	102
269	20230823	145300	63093340	5540	5560	5570	5540	80
270	20230823	145200	62649880	5570	5570	5570	5570	0
271	20230823	145100	62649880	5570	5560	5570	5560	20
272	20230823	145000	62538520	5570	5560	5570	5560	100
273	20230823	144900	61981710	5570	5570	5570	5570	0
274	20230823	144800	61981710	5570	5570	5570	5570	0
275	20230823	144700	61981710	5570	5570	5570	5570	20
276	20230823	144600	61870310	5540	5540	5540	5540	205
277	20230823	144500	60734610	5580	5580	5580	5580	0
278	20230823	144400	60734610	5580	5580	5580	5580	0
279	20230823	144300	60734610	5580	5580	5580	5580	0
280	20230823	144200	60734610	5580	5580	5580	5580	0
281	20230823	144100	60734610	5580	5580	5580	5580	0
282	20230823	144000	60734610	5580	5580	5580	5580	0
283	20230823	143900	60734610	5580	5580	5580	5580	128
284	20230823	143800	60020370	5580	5580	5580	5580	0
285	20230823	143700	60020370	5580	5580	5580	5580	0
286	20230823	143600	60020370	5580	5580	5580	5580	0
287	20230823	143500	60020370	5580	5580	5580	5580	0
288	20230823	143400	60020370	5580	5560	5580	5560	100
289	20230823	143300	59462690	5570	5570	5570	5570	0
290	20230823	143200	59462690	5570	5570	5570	5570	0
291	20230823	143100	59462690	5570	5570	5570	5570	0
292	20230823	143000	59462690	5570	5570	5570	5570	71
293	20230823	142900	59067220	5570	5570	5570	5570	0
294	20230823	142800	59067220	5570	5570	5570	5570	0
295	20230823	142700	59067220	5570	5570	5570	5570	0
296	20230823	142600	59067220	5570	5570	5570	5570	0
297	20230823	142500	59067220	5570	5570	5570	5570	0
298	20230823	142400	59067220	5570	5570	5570	5570	0
299	20230823	142300	59067220	5570	5570	5570	5570	0
300	20230823	142200	59067220	5570	5570	5570	5570	0
301	20230823	142100	59067220	5570	5570	5570	5570	10
302	20230823	142000	59011520	5540	5540	5540	5540	0
303	20230823	141900	59011520	5540	5540	5540	5540	108
304	20230823	141800	58413200	5540	5540	5540	5540	1128
305	20230823	141700	52164080	5540	5540	5540	5540	0
306	20230823	141600	52164080	5540	5540	5540	5540	0
307	20230823	141500	52164080	5540	5540	5540	5540	0
308	20230823	141400	52164080	5540	5540	5540	5540	9
309	20230823	141300	52114220	5540	5540	5540	5540	9
310	20230823	141200	52064360	5530	5540	5540	5530	4
311	20230823	141100	52042220	5540	5540	5540	5540	0
312	20230823	141000	52042220	5540	5540	5540	5540	215
313	20230823	140900	50851120	5540	5540	5540	5540	0
314	20230823	140800	50851120	5540	5540	5540	5540	0
315	20230823	140700	50851120	5540	5540	5540	5540	18
316	20230823	140600	50751400	5540	5540	5540	5540	0
317	20230823	140500	50751400	5540	5540	5540	5540	0
318	20230823	140400	50751400	5540	5540	5540	5540	0
319	20230823	140300	50751400	5540	5540	5540	5540	0
320	20230823	140200	50751400	5540	5540	5540	5540	1
321	20230823	140100	50745860	5540	5540	5540	5540	140
322	20230823	140000	49970260	5540	5540	5540	5540	0
323	20230823	135900	49970260	5540	5540	5540	5540	0
324	20230823	135800	49970260	5540	5550	5550	5540	38
325	20230823	135700	49759540	5550	5550	5550	5550	30
326	20230823	135600	49593040	5550	5550	5550	5550	20
327	20230823	135500	49482040	5540	5540	5540	5540	0
328	20230823	135400	49482040	5540	5540	5540	5540	0
329	20230823	135300	49482040	5540	5540	5540	5540	0
330	20230823	135200	49482040	5540	5540	5540	5540	0
331	20230823	135100	49482040	5540	5550	5550	5540	38
332	20230823	135000	49271320	5550	5550	5550	5550	0
333	20230823	134900	49271320	5550	5550	5550	5550	0
334	20230823	134800	49271320	5550	5550	5550	5550	0
335	20230823	134700	49271320	5550	5550	5550	5550	0
336	20230823	134600	49271320	5550	5550	5550	5550	0
337	20230823	134500	49271320	5550	5550	5550	5550	0
338	20230823	134400	49271320	5550	5550	5550	5550	0
339	20230823	134300	49271320	5550	5550	5550	5550	0
340	20230823	134200	49271320	5550	5550	5550	5550	0
341	20230823	134100	49271320	5550	5550	5550	5550	10
342	20230823	134000	49215820	5590	5590	5590	5590	0
343	20230823	133900	49215820	5590	5590	5590	5590	0
344	20230823	133800	49215820	5590	5590	5590	5590	0
345	20230823	133700	49215820	5590	5590	5590	5590	0
346	20230823	133600	49215820	5590	5590	5590	5590	0
347	20230823	133500	49215820	5590	5590	5590	5590	0
348	20230823	133400	49215820	5590	5590	5590	5590	0
349	20230823	133300	49215820	5590	5590	5590	5590	0
350	20230823	133200	49215820	5590	5590	5590	5590	0
351	20230823	133100	49215820	5590	5590	5590	5590	0
352	20230823	133000	49215820	5590	5590	5590	5590	90
353	20230823	132900	48712720	5560	5560	5560	5560	0
354	20230823	132800	48712720	5560	5560	5560	5560	0
355	20230823	132700	48712720	5560	5560	5560	5560	0
356	20230823	132600	48712720	5560	5560	5560	5560	0
357	20230823	132500	48712720	5560	5560	5560	5560	0
358	20230823	132400	48712720	5560	5560	5560	5560	0
359	20230823	132300	48712720	5560	5560	5560	5560	0
360	20230823	132200	48712720	5560	5560	5560	5560	0
361	20230823	132100	48712720	5560	5560	5560	5560	50
362	20230823	132000	48434720	5550	5550	5550	5550	18
363	20230823	131900	48334820	5550	5550	5550	5550	0
364	20230823	131800	48334820	5550	5550	5550	5550	0
365	20230823	131700	48334820	5550	5550	5550	5550	0
366	20230823	131600	48334820	5550	5550	5550	5550	0
367	20230823	131500	48334820	5550	5550	5550	5550	0
368	20230823	131400	48334820	5550	5550	5550	5550	0
369	20230823	131300	48334820	5550	5550	5550	5550	116
370	20230823	131200	47691020	5560	5560	5560	5560	136
371	20230823	131100	46934860	5570	5570	5570	5570	0
372	20230823	131000	46934860	5570	5570	5570	5570	0
373	20230823	130900	46934860	5570	5570	5570	5570	0
374	20230823	130800	46934860	5570	5570	5570	5570	0
375	20230823	130700	46934860	5570	5570	5570	5570	0
376	20230823	130600	46934860	5570	5570	5570	5570	1
377	20230823	130500	46929290	5570	5570	5570	5570	0
378	20230823	130400	46929290	5570	5570	5570	5570	0
379	20230823	130300	46929290	5570	5570	5570	5570	147
380	20230823	130200	46110500	5570	5570	5570	5570	1
381	20230823	130100	46104930	5570	5570	5570	5570	0
382	20230823	130000	46104930	5570	5570	5570	5570	0
383	20230823	125900	46104930	5570	5570	5570	5570	1
384	20230823	125800	46099360	5570	5570	5570	5570	292
385	20230823	125700	44472920	5570	5570	5570	5570	86
386	20230823	125600	43993900	5570	5570	5570	5570	103
387	20230823	125500	43420190	5570	5570	5570	5570	0
388	20230823	125400	43420190	5570	5570	5570	5570	0
389	20230823	125300	43420190	5570	5570	5570	5570	0
390	20230823	125200	43420190	5570	5570	5570	5570	0
391	20230823	125100	43420190	5570	5570	5570	5570	0
392	20230823	125000	43420190	5570	5570	5570	5570	0
393	20230823	124900	43420190	5570	5570	5570	5570	0
394	20230823	124800	43420190	5570	5570	5570	5570	0
395	20230823	124700	43420190	5570	5570	5570	5570	0
396	20230823	124600	43420190	5570	5570	5570	5570	0
397	20230823	124500	43420190	5570	5590	5590	5570	3
398	20230823	124400	43403440	5590	5590	5590	5590	0
399	20230823	124300	43403440	5590	5590	5590	5590	0
400	20230823	124200	43403440	5590	5590	5590	5590	0
401	20230823	124100	43403440	5590	5590	5590	5590	0
402	20230823	124000	43403440	5590	5590	5590	5590	0
403	20230823	123900	43403440	5590	5590	5590	5590	0
404	20230823	123800	43403440	5590	5590	5590	5590	0
405	20230823	123700	43403440	5590	5590	5590	5590	0
406	20230823	123600	43403440	5590	5570	5590	5570	273
407	20230823	123500	41880130	5580	5580	5580	5580	0
408	20230823	123400	41880130	5580	5580	5580	5580	0
409	20230823	123300	41880130	5580	5580	5580	5580	0
410	20230823	123200	41880130	5580	5580	5580	5580	0
411	20230823	123100	41880130	5580	5580	5580	5580	0
412	20230823	123000	41880130	5580	5580	5580	5580	0
413	20230823	122900	41880130	5580	5580	5580	5580	219
414	20230823	122800	40658110	5580	5580	5580	5580	0
415	20230823	122700	40658110	5580	5580	5580	5580	0
416	20230823	122600	40658110	5580	5580	5580	5580	0
417	20230823	122500	40658110	5580	5580	5580	5580	51
418	20230823	122400	40373530	5570	5570	5570	5570	0
419	20230823	122300	40373530	5570	5570	5570	5570	0
420	20230823	122200	40373530	5570	5570	5570	5570	0
421	20230823	122100	40373530	5570	5570	5570	5570	0
422	20230823	122000	40373530	5570	5570	5570	5570	0
423	20230823	121900	40373530	5570	5570	5570	5570	0
424	20230823	121800	40373530	5570	5570	5570	5570	0
425	20230823	121700	40373530	5570	5570	5570	5570	0
426	20230823	121600	40373530	5570	5570	5570	5570	0
427	20230823	121500	40373530	5570	5570	5570	5570	0
428	20230823	121400	40373530	5570	5570	5570	5570	0
429	20230823	121300	40373530	5570	5570	5570	5570	0
430	20230823	121200	40373530	5570	5570	5570	5570	0
431	20230823	121100	40373530	5570	5570	5570	5570	0
432	20230823	121000	40373530	5570	5570	5570	5570	10
433	20230823	120900	40317830	5570	5570	5570	5570	440
434	20230823	120800	37867030	5570	5570	5570	5570	0
435	20230823	120700	37867030	5570	5570	5570	5570	0
436	20230823	120600	37867030	5570	5570	5570	5570	0
437	20230823	120500	37867030	5570	5570	5570	5570	1
438	20230823	120400	37861460	5560	5560	5560	5560	0
439	20230823	120300	37861460	5560	5560	5560	5560	0
440	20230823	120200	37861460	5560	5560	5560	5560	0
441	20230823	120100	37861460	5560	5560	5560	5560	0
442	20230823	120000	37861460	5560	5560	5560	5560	14
443	20230823	115900	37783620	5560	5560	5560	5560	0
444	20230823	115800	37783620	5560	5560	5560	5560	0
445	20230823	115700	37783620	5560	5560	5560	5560	0
446	20230823	115600	37783620	5560	5560	5560	5560	0
447	20230823	115500	37783620	5560	5560	5560	5560	1
448	20230823	115400	37778060	5590	5590	5590	5590	5
449	20230823	115300	37750110	5590	5590	5590	5590	0
450	20230823	115200	37750110	5590	5590	5590	5590	194
451	20230823	115100	36665650	5590	5590	5590	5590	0
452	20230823	115000	36665650	5590	5590	5590	5590	0
453	20230823	114900	36665650	5590	5590	5590	5590	0
454	20230823	114800	36665650	5590	5590	5590	5590	145
455	20230823	114700	35855100	5560	5560	5560	5560	0
456	20230823	114600	35855100	5560	5560	5560	5560	0
457	20230823	114500	35855100	5560	5560	5560	5560	0
458	20230823	114400	35855100	5560	5560	5560	5560	0
459	20230823	114300	35855100	5560	5560	5560	5560	0
460	20230823	114200	35855100	5560	5560	5560	5560	0
461	20230823	114100	35855100	5560	5560	5560	5560	0
462	20230823	114000	35855100	5560	5560	5560	5560	0
463	20230823	113900	35855100	5560	5560	5560	5560	0
464	20230823	113800	35855100	5560	5560	5560	5560	17
465	20230823	113700	35760580	5600	5600	5600	5600	0
466	20230823	113600	35760580	5600	5600	5600	5600	0
467	20230823	113500	35760580	5600	5600	5600	5600	1
468	20230823	113400	35754980	5600	5600	5600	5600	0
469	20230823	113300	35754980	5600	5600	5600	5600	2
470	20230823	113200	35743780	5600	5600	5600	5600	1
471	20230823	113100	35738180	5600	5600	5600	5600	0
472	20230823	113000	35738180	5600	5600	5600	5600	0
473	20230823	112900	35738180	5600	5600	5600	5600	0
474	20230823	112800	35738180	5600	5600	5600	5600	0
475	20230823	112700	35738180	5600	5580	5600	5580	2
476	20230823	112600	35727000	5590	5590	5590	5590	500
477	20230823	112500	32932000	5590	5590	5590	5590	0
478	20230823	112400	32932000	5590	5590	5590	5590	0
479	20230823	112300	32932000	5590	5590	5590	5590	0
480	20230823	112200	32932000	5590	5590	5590	5590	0
481	20230823	112100	32932000	5590	5570	5590	5570	656
482	20230823	112000	29275870	5570	5570	5570	5570	150
483	20230823	111900	28440370	5570	5570	5570	5570	0
484	20230823	111800	28440370	5570	5570	5570	5570	0
485	20230823	111700	28440370	5570	5570	5570	5570	0
486	20230823	111600	28440370	5570	5570	5570	5570	1
487	20230823	111500	28434800	5570	5570	5570	5570	0
488	20230823	111400	28434800	5570	5570	5570	5570	0
489	20230823	111300	28434800	5570	5550	5570	5550	345
490	20230823	111200	26515620	5550	5550	5550	5550	154
491	20230823	111100	25660920	5550	5550	5550	5550	0
492	20230823	111000	25660920	5550	5550	5550	5550	0
493	20230823	110900	25660920	5550	5550	5550	5550	0
494	20230823	110800	25660920	5550	5550	5550	5550	0
495	20230823	110700	25660920	5550	5550	5550	5550	0
496	20230823	110600	25660920	5550	5550	5550	5550	0
497	20230823	110500	25660920	5550	5550	5550	5550	0
498	20230823	110400	25660920	5550	5550	5550	5550	0
499	20230823	110300	25660920	5550	5540	5550	5540	51
500	20230823	110200	25377900	5540	5550	5550	5540	74
501	20230823	110100	24967220	5550	5550	5550	5550	6
502	20230823	110000	24933920	5550	5550	5550	5550	0
503	20230823	105900	24933920	5550	5550	5550	5550	171
504	20230823	105800	23984870	5560	5560	5560	5560	0
505	20230823	105700	23984870	5560	5560	5560	5560	0
506	20230823	105600	23984870	5560	5560	5560	5560	0
507	20230823	105500	23984870	5560	5560	5560	5560	40
508	20230823	105400	23762470	5560	5560	5560	5560	1
509	20230823	105300	23756910	5560	5560	5560	5560	200
510	20230823	105200	22644910	5560	5560	5560	5560	0
511	20230823	105100	22644910	5560	5560	5560	5560	0
512	20230823	105000	22644910	5560	5560	5560	5560	0
513	20230823	104900	22644910	5560	5560	5560	5560	0
514	20230823	104800	22644910	5560	5560	5560	5560	0
515	20230823	104700	22644910	5560	5560	5560	5560	126
516	20230823	104600	21944350	5570	5570	5570	5570	0
517	20230823	104500	21944350	5570	5570	5570	5570	0
518	20230823	104400	21944350	5570	5570	5570	5570	0
519	20230823	104300	21944350	5570	5570	5570	5570	2
520	20230823	104200	21933210	5570	5570	5570	5570	0
521	20230823	104100	21933210	5570	5570	5570	5570	0
522	20230823	104000	21933210	5570	5570	5570	5570	0
523	20230823	103900	21933210	5570	5570	5570	5570	0
524	20230823	103800	21933210	5570	5570	5570	5570	0
525	20230823	103700	21933210	5570	5570	5570	5570	0
526	20230823	103600	21933210	5570	5570	5570	5570	0
527	20230823	103500	21933210	5570	5570	5570	5570	3
528	20230823	103400	21916500	5570	5570	5570	5570	0
529	20230823	103300	21916500	5570	5570	5570	5570	0
530	20230823	103200	21916500	5570	5570	5570	5570	29
531	20230823	103100	21754970	5570	5570	5570	5570	1
532	20230823	103000	21749400	5570	5560	5570	5560	238
533	20230823	102900	20425180	5560	5560	5560	5560	0
534	20230823	102800	20425180	5560	5560	5560	5560	0
535	20230823	102700	20425180	5560	5560	5560	5560	0
536	20230823	102600	20425180	5560	5560	5560	5560	106
537	20230823	102500	19835820	5560	5560	5560	5560	135
538	20230823	102400	19085220	5550	5550	5550	5550	0
539	20230823	102300	19085220	5550	5550	5550	5550	0
540	20230823	102200	19085220	5550	5560	5560	5550	26
541	20230823	102100	18940800	5550	5550	5550	5550	0
542	20230823	102000	18940800	5550	5550	5550	5550	0
543	20230823	101900	18940800	5550	5550	5550	5550	0
544	20230823	101800	18940800	5550	5550	5550	5550	1
545	20230823	101700	18935250	5550	5550	5550	5550	0
546	20230823	101600	18935250	5550	5550	5550	5550	0
547	20230823	101500	18935250	5550	5550	5550	5550	0
548	20230823	101400	18935250	5550	5550	5550	5550	0
549	20230823	101300	18935250	5550	5550	5550	5550	0
550	20230823	101200	18935250	5550	5550	5550	5550	0
551	20230823	101100	18935250	5550	5550	5550	5550	53
552	20230823	101000	18641100	5550	5550	5550	5550	0
553	20230823	100900	18641100	5550	5550	5550	5550	525
554	20230823	100800	15727350	5540	5540	5540	5540	142
555	20230823	100700	14940670	5540	5540	5540	5540	78
556	20230823	100600	14508550	5550	5550	5550	5550	1
557	20230823	100500	14503000	5540	5540	5540	5540	0
558	20230823	100400	14503000	5540	5540	5540	5540	0
559	20230823	100300	14503000	5540	5540	5540	5540	0
560	20230823	100200	14503000	5540	5540	5540	5540	23
561	20230823	100100	14375580	5540	5540	5540	5540	268
562	20230823	100000	12890860	5540	5540	5540	5540	90
563	20230823	095900	12392260	5540	5540	5540	5540	29
564	20230823	095800	12231600	5540	5540	5540	5540	0
565	20230823	095700	12231600	5540	5540	5540	5540	1
566	20230823	095600	12226060	5540	5540	5540	5540	98
567	20230823	095500	11683140	5540	5540	5540	5540	85
568	20230823	095400	11212240	5550	5550	5550	5550	0
569	20230823	095300	11212240	5550	5550	5550	5550	10
570	20230823	095200	11156740	5540	5540	5540	5540	0
571	20230823	095100	11156740	5540	5540	5540	5540	101
572	20230823	095000	10597200	5550	5550	5550	5550	0
573	20230823	094900	10597200	5550	5550	5550	5550	13
574	20230823	094800	10525050	5550	5550	5550	5550	271
575	20230823	094700	9021000	5550	5540	5550	5540	86
576	20230823	094600	8543710	5540	5540	5540	5540	7
577	20230823	094500	8504930	5540	5540	5540	5540	10
578	20230823	094400	8449530	5540	5540	5540	5540	0
579	20230823	094300	8449530	5540	5540	5540	5540	0
580	20230823	094200	8449530	5540	5540	5540	5540	0
581	20230823	094100	8449530	5540	5540	5540	5540	1
582	20230823	094000	8443990	5550	5550	5550	5550	0
583	20230823	093900	8443990	5550	5550	5550	5550	0
584	20230823	093800	8443990	5550	5540	5550	5540	10
585	20230823	093700	8388560	5540	5540	5540	5540	0
586	20230823	093600	8388560	5540	5540	5540	5540	1
587	20230823	093500	8383020	5540	5540	5540	5530	157
588	20230823	093400	7513250	5540	5540	5540	5540	14
589	20230823	093300	7435690	5540	5540	5540	5540	0
590	20230823	093200	7435690	5540	5540	5540	5540	52
591	20230823	093100	7147610	5550	5550	5550	5550	0
592	20230823	093000	7147610	5550	5550	5550	5550	3
593	20230823	092900	7130960	5560	5560	5560	5560	1
594	20230823	092800	7125400	5540	5540	5540	5540	0
595	20230823	092700	7125400	5540	5540	5540	5540	0
596	20230823	092600	7125400	5540	5540	5540	5540	4
597	20230823	092500	7103240	5580	5580	5580	5580	16
598	20230823	092400	7013960	5560	5560	5560	5560	4
599	20230823	092300	6991720	5560	5560	5560	5560	0
600	20230823	092200	6991720	5560	5560	5560	5560	10
601	20230823	092100	6936120	5570	5570	5570	5570	0
602	20230823	092000	6936120	5570	5570	5570	5570	0
603	20230823	091900	6936120	5570	5570	5570	5570	0
604	20230823	091800	6936120	5570	5570	5570	5570	0
605	20230823	091700	6936120	5570	5570	5570	5570	0
606	20230823	091600	6936120	5570	5570	5570	5570	0
607	20230823	091500	6936120	5570	5570	5570	5570	0
608	20230823	091400	6936120	5570	5570	5570	5570	0
609	20230823	091300	6936120	5570	5570	5570	5570	0
610	20230823	091200	6936120	5570	5570	5570	5570	0
611	20230823	091100	6936120	5570	5570	5570	5570	53
612	20230823	091000	6640910	5590	5550	5590	5550	378
613	20230823	090900	4538240	5560	5560	5560	5560	0
614	20230823	090800	4538240	5560	5560	5560	5560	0
615	20230823	090700	4538240	5560	5560	5560	5560	0
616	20230823	090600	4538240	5560	5530	5560	5500	102
617	20230823	090500	3976570	5580	5580	5580	5580	1
618	20230823	090400	3970990	5580	5580	5580	5580	0
619	20230823	090300	3970990	5580	5570	5580	5570	15
620	20230823	090200	3887330	5570	5530	5570	5500	332
621	20230823	090100	2057090	5540	5540	5540	5540	336
622	20230823	090000	195650	5590	5590	5590	5590	35