KissMeData/053260/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	192000	165183930	5560	5560	5560	5560	429
3	20230824	191900	165183930	5560	5560	5560	5560	0
4	20230824	191800	165183930	5560	5560	5560	5560	0
5	20230824	191700	165183930	5560	5560	5560	5560	0
6	20230824	191600	165183930	5560	5560	5560	5560	0
7	20230824	191500	165183930	5560	5560	5560	5560	0
8	20230824	191400	165183930	5560	5560	5560	5560	0
9	20230824	191300	165183930	5560	5560	5560	5560	0
10	20230824	191200	165183930	5560	5560	5560	5560	0
11	20230824	191100	165183930	5560	5560	5560	5560	0
12	20230824	191000	165183930	5560	5560	5560	5560	0
13	20230824	190900	165183930	5560	5560	5560	5560	0
14	20230824	190800	165183930	5560	5560	5560	5560	0
15	20230824	190700	165183930	5560	5560	5560	5560	0
16	20230824	190600	165183930	5560	5560	5560	5560	0
17	20230824	190500	165183930	5560	5560	5560	5560	0
18	20230824	190400	165183930	5560	5560	5560	5560	0
19	20230824	190300	165183930	5560	5560	5560	5560	0
20	20230824	190200	165183930	5560	5560	5560	5560	0
21	20230824	190100	165183930	5560	5560	5560	5560	0
22	20230824	190000	165183930	5560	5560	5560	5560	0
23	20230824	185900	165183930	5560	5560	5560	5560	0
24	20230824	185800	165183930	5560	5560	5560	5560	0
25	20230824	185700	165183930	5560	5560	5560	5560	0
26	20230824	185600	165183930	5560	5560	5560	5560	0
27	20230824	185500	165183930	5560	5560	5560	5560	0
28	20230824	185400	165183930	5560	5560	5560	5560	0
29	20230824	185300	165183930	5560	5560	5560	5560	0
30	20230824	185200	165183930	5560	5560	5560	5560	0
31	20230824	185100	165183930	5560	5560	5560	5560	0
32	20230824	185000	165183930	5560	5560	5560	5560	429
33	20230824	184900	165183930	5560	5560	5560	5560	0
34	20230824	184800	165183930	5560	5560	5560	5560	0
35	20230824	184700	165183930	5560	5560	5560	5560	0
36	20230824	184600	165183930	5560	5560	5560	5560	0
37	20230824	184500	165183930	5560	5560	5560	5560	0
38	20230824	184400	165183930	5560	5560	5560	5560	0
39	20230824	184300	165183930	5560	5560	5560	5560	0
40	20230824	184200	165183930	5560	5560	5560	5560	0
41	20230824	184100	165183930	5560	5560	5560	5560	0
42	20230824	184000	165183930	5560	5560	5560	5560	0
43	20230824	183900	165183930	5560	5560	5560	5560	0
44	20230824	183800	165183930	5560	5560	5560	5560	0
45	20230824	183700	165183930	5560	5560	5560	5560	0
46	20230824	183600	165183930	5560	5560	5560	5560	0
47	20230824	183500	165183930	5560	5560	5560	5560	0
48	20230824	183400	165183930	5560	5560	5560	5560	0
49	20230824	183300	165183930	5560	5560	5560	5560	0
50	20230824	183200	165183930	5560	5560	5560	5560	0
51	20230824	183100	165183930	5560	5560	5560	5560	0
52	20230824	183000	165183930	5560	5560	5560	5560	0
53	20230824	182900	165183930	5560	5560	5560	5560	0
54	20230824	182800	165183930	5560	5560	5560	5560	0
55	20230824	182700	165183930	5560	5560	5560	5560	0
56	20230824	182600	165183930	5560	5560	5560	5560	0
57	20230824	182500	165183930	5560	5560	5560	5560	0
58	20230824	182400	165183930	5560	5560	5560	5560	0
59	20230824	182300	165183930	5560	5560	5560	5560	0
60	20230824	182200	165183930	5560	5560	5560	5560	0
61	20230824	182100	165183930	5560	5560	5560	5560	0
62	20230824	182000	165183930	5560	5560	5560	5560	429
63	20230824	181900	165183930	5560	5560	5560	5560	0
64	20230824	181800	165183930	5560	5560	5560	5560	0
65	20230824	181700	165183930	5560	5560	5560	5560	0
66	20230824	181600	165183930	5560	5560	5560	5560	0
67	20230824	181500	165183930	5560	5560	5560	5560	0
68	20230824	181400	165183930	5560	5560	5560	5560	0
69	20230824	181300	165183930	5560	5560	5560	5560	0
70	20230824	181200	165183930	5560	5560	5560	5560	0
71	20230824	181100	165183930	5560	5560	5560	5560	0
72	20230824	181000	165183930	5560	5560	5560	5560	0
73	20230824	180900	165183930	5560	5560	5560	5560	0
74	20230824	180800	165183930	5560	5560	5560	5560	0
75	20230824	180700	165183930	5560	5560	5560	5560	0
76	20230824	180600	165183930	5560	5560	5560	5560	0
77	20230824	180500	165183930	5560	5560	5560	5560	0
78	20230824	180400	165183930	5560	5560	5560	5560	0
79	20230824	180300	165183930	5560	5560	5560	5560	0
80	20230824	180200	165183930	5560	5560	5560	5560	0
81	20230824	180100	165183930	5560	5560	5560	5560	0
82	20230824	180000	165183930	5560	5560	5560	5560	0
83	20230824	175900	165183930	5560	5560	5560	5560	0
84	20230824	175800	165183930	5560	5560	5560	5560	0
85	20230824	175700	165183930	5560	5560	5560	5560	0
86	20230824	175600	165183930	5560	5560	5560	5560	0
87	20230824	175500	165183930	5560	5560	5560	5560	0
88	20230824	175400	165183930	5560	5560	5560	5560	0
89	20230824	175300	165183930	5560	5560	5560	5560	0
90	20230824	175200	165183930	5560	5560	5560	5560	0
91	20230824	175100	165183930	5560	5560	5560	5560	0
92	20230824	175000	165183930	5560	5560	5560	5560	429
93	20230824	174900	165183930	5560	5560	5560	5560	0
94	20230824	174800	165183930	5560	5560	5560	5560	0
95	20230824	174700	165183930	5560	5560	5560	5560	0
96	20230824	174600	165183930	5560	5560	5560	5560	0
97	20230824	174500	165183930	5560	5560	5560	5560	0
98	20230824	174400	165183930	5560	5560	5560	5560	0
99	20230824	174300	165183930	5560	5560	5560	5560	0
100	20230824	174200	165183930	5560	5560	5560	5560	0
101	20230824	174100	165183930	5560	5560	5560	5560	0
102	20230824	174000	165183930	5560	5560	5560	5560	0
103	20230824	173900	165183930	5560	5560	5560	5560	0
104	20230824	173800	165183930	5560	5560	5560	5560	0
105	20230824	173700	165183930	5560	5560	5560	5560	0
106	20230824	173600	165183930	5560	5560	5560	5560	0
107	20230824	173500	165183930	5560	5560	5560	5560	0
108	20230824	173400	165183930	5560	5560	5560	5560	0
109	20230824	173300	165183930	5560	5560	5560	5560	0
110	20230824	173200	165183930	5560	5560	5560	5560	0
111	20230824	173100	165183930	5560	5560	5560	5560	0
112	20230824	173000	165183930	5560	5560	5560	5560	0
113	20230824	172900	165183930	5560	5560	5560	5560	0
114	20230824	172800	165183930	5560	5560	5560	5560	0
115	20230824	172700	165183930	5560	5560	5560	5560	0
116	20230824	172600	165183930	5560	5560	5560	5560	0
117	20230824	172500	165183930	5560	5560	5560	5560	0
118	20230824	172400	165183930	5560	5560	5560	5560	0
119	20230824	172300	165183930	5560	5560	5560	5560	0
120	20230824	172200	165183930	5560	5560	5560	5560	0
121	20230824	172100	165183930	5560	5560	5560	5560	0
122	20230824	172000	165183930	5560	5560	5560	5560	429
123	20230824	171900	165183930	5560	5560	5560	5560	0
124	20230824	171800	165183930	5560	5560	5560	5560	0
125	20230824	171700	165183930	5560	5560	5560	5560	0
126	20230824	171600	165183930	5560	5560	5560	5560	0
127	20230824	171500	165183930	5560	5560	5560	5560	0
128	20230824	171400	165183930	5560	5560	5560	5560	0
129	20230824	171300	165183930	5560	5560	5560	5560	0
130	20230824	171200	165183930	5560	5560	5560	5560	0
131	20230824	171100	165183930	5560	5560	5560	5560	0
132	20230824	171000	165183930	5560	5560	5560	5560	0
133	20230824	170900	165183930	5560	5560	5560	5560	0
134	20230824	170800	165183930	5560	5560	5560	5560	0
135	20230824	170700	165183930	5560	5560	5560	5560	0
136	20230824	170600	165183930	5560	5560	5560	5560	0
137	20230824	170500	165183930	5560	5560	5560	5560	0
138	20230824	170400	165183930	5560	5560	5560	5560	0
139	20230824	170300	165183930	5560	5560	5560	5560	0
140	20230824	170200	165183930	5560	5560	5560	5560	0
141	20230824	170100	165183930	5560	5560	5560	5560	0
142	20230824	170000	165183930	5560	5560	5560	5560	0
143	20230824	165900	165183930	5560	5560	5560	5560	0
144	20230824	165800	165183930	5560	5560	5560	5560	0
145	20230824	165700	165183930	5560	5560	5560	5560	0
146	20230824	165600	165183930	5560	5560	5560	5560	0
147	20230824	165500	165183930	5560	5560	5560	5560	0
148	20230824	165400	165183930	5560	5560	5560	5560	0
149	20230824	165300	165183930	5560	5560	5560	5560	0
150	20230824	165200	165183930	5560	5560	5560	5560	0
151	20230824	165100	165183930	5560	5560	5560	5560	0
152	20230824	165000	165183930	5560	5560	5560	5560	429
153	20230824	164900	165183930	5560	5560	5560	5560	0
154	20230824	164800	165183930	5560	5560	5560	5560	0
155	20230824	164700	165183930	5560	5560	5560	5560	0
156	20230824	164600	165183930	5560	5560	5560	5560	0
157	20230824	164500	165183930	5560	5560	5560	5560	0
158	20230824	164400	165183930	5560	5560	5560	5560	0
159	20230824	164300	165183930	5560	5560	5560	5560	0
160	20230824	164200	165183930	5560	5560	5560	5560	0
161	20230824	164100	165183930	5560	5560	5560	5560	0
162	20230824	164000	165183930	5560	5560	5560	5560	0
163	20230824	163900	165183930	5560	5560	5560	5560	0
164	20230824	163800	165183930	5560	5560	5560	5560	0
165	20230824	163700	165183930	5560	5560	5560	5560	0
166	20230824	163600	165183930	5560	5560	5560	5560	0
167	20230824	163500	165183930	5560	5560	5560	5560	0
168	20230824	163400	165183930	5560	5560	5560	5560	0
169	20230824	163300	165183930	5560	5560	5560	5560	0
170	20230824	163200	165183930	5560	5560	5560	5560	0
171	20230824	163100	165183930	5560	5560	5560	5560	0
172	20230824	163000	165183930	5560	5560	5560	5560	0
173	20230824	162900	165183930	5560	5560	5560	5560	0
174	20230824	162800	165183930	5560	5560	5560	5560	0
175	20230824	162700	165183930	5560	5560	5560	5560	0
176	20230824	162600	165183930	5560	5560	5560	5560	0
177	20230824	162500	165183930	5560	5560	5560	5560	0
178	20230824	162400	165183930	5560	5560	5560	5560	0
179	20230824	162300	165183930	5560	5560	5560	5560	0
180	20230824	162200	165183930	5560	5560	5560	5560	0
181	20230824	162100	165183930	5560	5560	5560	5560	0
182	20230824	162000	165183930	5560	5560	5560	5560	429
183	20230824	161900	165183930	5560	5560	5560	5560	0
184	20230824	161800	165183930	5560	5560	5560	5560	0
185	20230824	161700	165183930	5560	5560	5560	5560	0
186	20230824	161600	165183930	5560	5560	5560	5560	0
187	20230824	161500	165183930	5560	5560	5560	5560	0
188	20230824	161400	165183930	5560	5560	5560	5560	0
189	20230824	161300	165183930	5560	5560	5560	5560	0
190	20230824	161200	165183930	5560	5560	5560	5560	0
191	20230824	161100	165183930	5560	5560	5560	5560	0
192	20230824	161000	165183930	5560	5560	5560	5560	0
193	20230824	160900	165183930	5560	5560	5560	5560	0
194	20230824	160800	165183930	5560	5560	5560	5560	0
195	20230824	160700	165183930	5560	5560	5560	5560	0
196	20230824	160600	165183930	5560	5560	5560	5560	0
197	20230824	160500	165183930	5560	5560	5560	5560	0
198	20230824	160400	165183930	5560	5560	5560	5560	0
199	20230824	160300	165183930	5560	5560	5560	5560	0
200	20230824	160200	165183930	5560	5560	5560	5560	0
201	20230824	160100	165183930	5560	5560	5560	5560	0
202	20230824	160000	165183930	5560	5560	5560	5560	0
203	20230824	155900	165183930	5560	5560	5560	5560	0
204	20230824	155800	165183930	5560	5560	5560	5560	0
205	20230824	155700	165183930	5560	5560	5560	5560	0
206	20230824	155600	165183930	5560	5560	5560	5560	0
207	20230824	155500	165183930	5560	5560	5560	5560	0
208	20230824	155400	165183930	5560	5560	5560	5560	0
209	20230824	155300	165183930	5560	5560	5560	5560	0
210	20230824	155200	165183930	5560	5560	5560	5560	0
211	20230824	155100	165183930	5560	5560	5560	5560	0
212	20230824	155000	165183930	5560	5560	5560	5560	429
213	20230824	154900	165183930	5560	5560	5560	5560	0
214	20230824	154800	165183930	5560	5560	5560	5560	0
215	20230824	154700	165183930	5560	5560	5560	5560	0
216	20230824	154600	165183930	5560	5560	5560	5560	0
217	20230824	154500	165183930	5560	5560	5560	5560	0
218	20230824	154400	165183930	5560	5560	5560	5560	0
219	20230824	154300	165183930	5560	5560	5560	5560	0
220	20230824	154200	165183930	5560	5560	5560	5560	0
221	20230824	154100	165183930	5560	5560	5560	5560	0
222	20230824	154000	165183930	5560	5560	5560	5560	0
223	20230824	153900	165183930	5560	5560	5560	5560	0
224	20230824	153800	165183930	5560	5560	5560	5560	0
225	20230824	153700	165183930	5560	5560	5560	5560	0
226	20230824	153600	165183930	5560	5560	5560	5560	0
227	20230824	153500	165183930	5560	5560	5560	5560	0
228	20230824	153400	165183930	5560	5560	5560	5560	0
229	20230824	153300	165183930	5560	5560	5560	5560	0
230	20230824	153200	165183930	5560	5560	5560	5560	0
231	20230824	153100	165183930	5560	5560	5560	5560	0
232	20230824	153000	165183930	5560	5560	5560	5560	429
233	20230824	152900	162798690	5590	5590	5590	5590	0
234	20230824	152800	162798690	5590	5590	5590	5590	0
235	20230824	152700	162798690	5590	5590	5590	5590	0
236	20230824	152600	162798690	5590	5590	5590	5590	0
237	20230824	152500	162798690	5590	5590	5590	5590	0
238	20230824	152400	162798690	5590	5590	5590	5590	0
239	20230824	152300	162798690	5590	5590	5590	5590	0
240	20230824	152200	162798690	5590	5590	5590	5590	0
241	20230824	152100	162798690	5590	5590	5590	5590	0
242	20230824	152000	162798690	5590	5590	5590	5590	0
243	20230824	151900	162798690	5590	5590	5590	5590	5
244	20230824	151800	162770740	5590	5590	5590	5590	1
245	20230824	151700	162765150	5580	5580	5580	5580	0
246	20230824	151600	162765150	5580	5580	5580	5580	695
247	20230824	151500	158887050	5590	5590	5590	5590	0
248	20230824	151400	158887050	5590	5590	5590	5590	40
249	20230824	151300	158663450	5560	5560	5560	5560	0
250	20230824	151200	158663450	5560	5560	5560	5560	0
251	20230824	151100	158663450	5560	5570	5570	5560	685
252	20230824	151000	154852640	5570	5580	5580	5570	1905
253	20230824	150900	144241670	5590	5590	5590	5590	0
254	20230824	150800	144241670	5590	5590	5590	5590	5
255	20230824	150700	144213720	5590	5590	5590	5590	0
256	20230824	150600	144213720	5590	5590	5590	5590	0
257	20230824	150500	144213720	5590	5590	5590	5590	0
258	20230824	150400	144213720	5590	5590	5590	5590	0
259	20230824	150300	144213720	5590	5590	5590	5590	0
260	20230824	150200	144213720	5590	5590	5590	5590	0
261	20230824	150100	144213720	5590	5590	5590	5590	0
262	20230824	150000	144213720	5590	5590	5590	5590	0
263	20230824	145900	144213720	5590	5590	5590	5590	24
264	20230824	145800	144079560	5590	5590	5590	5590	0
265	20230824	145700	144079560	5590	5590	5590	5590	240
266	20230824	145600	142737960	5590	5590	5590	5590	0
267	20230824	145500	142737960	5590	5590	5590	5590	0
268	20230824	145400	142737960	5590	5590	5590	5590	0
269	20230824	145300	142737960	5590	5590	5600	5590	100
270	20230824	145200	142178950	5590	5590	5590	5590	0
271	20230824	145100	142178950	5590	5590	5590	5590	1
272	20230824	145000	142173360	5590	5590	5590	5590	0
273	20230824	144900	142173360	5590	5590	5590	5590	0
274	20230824	144800	142173360	5590	5590	5590	5590	0
275	20230824	144700	142173360	5590	5590	5590	5590	0
276	20230824	144600	142173360	5590	5590	5590	5590	0
277	20230824	144500	142173360	5590	5590	5590	5590	0
278	20230824	144400	142173360	5590	5590	5590	5590	0
279	20230824	144300	142173360	5590	5590	5590	5590	0
280	20230824	144200	142173360	5590	5590	5590	5590	0
281	20230824	144100	142173360	5590	5590	5590	5590	0
282	20230824	144000	142173360	5590	5590	5590	5590	0
283	20230824	143900	142173360	5590	5580	5590	5580	7
284	20230824	143800	142134290	5580	5580	5580	5580	226
285	20230824	143700	140873210	5580	5580	5580	5580	0
286	20230824	143600	140873210	5580	5580	5580	5580	34
287	20230824	143500	140683490	5580	5580	5580	5580	0
288	20230824	143400	140683490	5580	5580	5580	5580	277
289	20230824	143300	139137830	5580	5580	5580	5580	4
290	20230824	143200	139115510	5580	5580	5580	5580	0
291	20230824	143100	139115510	5580	5580	5580	5580	13
292	20230824	143000	139042970	5580	5570	5580	5570	24
293	20230824	142900	138909260	5580	5580	5580	5580	320
294	20230824	142800	137123660	5580	5580	5580	5580	0
295	20230824	142700	137123660	5580	5580	5580	5580	0
296	20230824	142600	137123660	5580	5580	5580	5580	5
297	20230824	142500	137095760	5580	5580	5580	5580	12
298	20230824	142400	137028800	5580	5580	5580	5580	0
299	20230824	142300	137028800	5580	5580	5580	5580	0
300	20230824	142200	137028800	5580	5580	5580	5580	0
301	20230824	142100	137028800	5580	5580	5580	5580	0
302	20230824	142000	137028800	5580	5580	5580	5580	33
303	20230824	141900	136844660	5580	5580	5580	5580	180
304	20230824	141800	135840260	5580	5580	5580	5580	0
305	20230824	141700	135840260	5580	5580	5580	5580	51
306	20230824	141600	135555680	5580	5580	5580	5580	1
307	20230824	141500	135550100	5590	5590	5590	5590	28
308	20230824	141400	135393580	5590	5590	5590	5590	0
309	20230824	141300	135393580	5590	5590	5590	5590	0
310	20230824	141200	135393580	5590	5590	5590	5590	0
311	20230824	141100	135393580	5590	5590	5590	5590	3
312	20230824	141000	135376810	5590	5590	5590	5590	10
313	20230824	140900	135320910	5570	5570	5570	5570	0
314	20230824	140800	135320910	5570	5570	5570	5570	0
315	20230824	140700	135320910	5570	5570	5570	5570	2
316	20230824	140600	135309770	5600	5600	5600	5600	0
317	20230824	140500	135309770	5600	5600	5600	5600	10
318	20230824	140400	135253770	5570	5570	5570	5570	0
319	20230824	140300	135253770	5570	5570	5570	5570	0
320	20230824	140200	135253770	5570	5570	5570	5570	5
321	20230824	140100	135225920	5590	5590	5590	5590	243
322	20230824	140000	133867550	5580	5580	5580	5580	64
323	20230824	135900	133510430	5580	5580	5580	5580	0
324	20230824	135800	133510430	5580	5580	5580	5580	36
325	20230824	135700	133309550	5570	5560	5570	5560	2465
326	20230824	135600	119579560	5560	5560	5560	5560	34
327	20230824	135500	119390520	5560	5560	5560	5560	0
328	20230824	135400	119390520	5560	5560	5560	5560	0
329	20230824	135300	119390520	5560	5560	5560	5560	0
330	20230824	135200	119390520	5560	5560	5560	5560	0
331	20230824	135100	119390520	5560	5560	5560	5560	0
332	20230824	135000	119390520	5560	5560	5560	5560	0
333	20230824	134900	119390520	5560	5560	5560	5560	0
334	20230824	134800	119390520	5560	5560	5560	5560	0
335	20230824	134700	119390520	5560	5560	5560	5560	0
336	20230824	134600	119390520	5560	5560	5560	5560	0
337	20230824	134500	119390520	5560	5560	5560	5560	0
338	20230824	134400	119390520	5560	5560	5560	5560	0
339	20230824	134300	119390520	5560	5560	5560	5560	0
340	20230824	134200	119390520	5560	5560	5560	5560	0
341	20230824	134100	119390520	5560	5560	5560	5560	33
342	20230824	134000	119207040	5560	5560	5560	5560	0
343	20230824	133900	119207040	5560	5560	5560	5560	0
344	20230824	133800	119207040	5560	5560	5560	5560	12
345	20230824	133700	119140320	5560	5560	5560	5560	0
346	20230824	133600	119140320	5560	5560	5560	5560	0
347	20230824	133500	119140320	5560	5560	5560	5560	7
348	20230824	133400	119101400	5560	5560	5560	5560	614
349	20230824	133300	115687560	5560	5560	5560	5560	50
350	20230824	133200	115409560	5560	5560	5560	5560	34
351	20230824	133100	115220520	5560	5560	5560	5560	0
352	20230824	133000	115220520	5560	5560	5560	5560	0
353	20230824	132900	115220520	5560	5560	5560	5560	60
354	20230824	132800	114886920	5560	5560	5560	5560	0
355	20230824	132700	114886920	5560	5560	5560	5560	15
356	20230824	132600	114803520	5550	5550	5550	5550	0
357	20230824	132500	114803520	5550	5550	5550	5550	0
358	20230824	132400	114803520	5550	5550	5550	5550	0
359	20230824	132300	114803520	5550	5550	5550	5550	0
360	20230824	132200	114803520	5550	5550	5550	5550	5
361	20230824	132100	114775770	5550	5550	5550	5550	0
362	20230824	132000	114775770	5550	5550	5550	5550	0
363	20230824	131900	114775770	5550	5560	5560	5550	16
364	20230824	131800	114686960	5570	5570	5570	5570	5
365	20230824	131700	114659110	5570	5570	5570	5570	0
366	20230824	131600	114659110	5570	5570	5570	5570	0
367	20230824	131500	114659110	5570	5570	5570	5570	179
368	20230824	131400	113662080	5580	5580	5580	5580	401
369	20230824	131300	111424500	5580	5580	5580	5580	0
370	20230824	131200	111424500	5580	5580	5580	5580	0
371	20230824	131100	111424500	5580	5580	5580	5580	0
372	20230824	131000	111424500	5580	5580	5580	5580	0
373	20230824	130900	111424500	5580	5580	5580	5580	247
374	20230824	130800	110046240	5570	5560	5570	5560	4011
375	20230824	130700	87745060	5550	5550	5550	5550	0
376	20230824	130600	87745060	5550	5550	5550	5550	200
377	20230824	130500	86635060	5550	5550	5550	5550	0
378	20230824	130400	86635060	5550	5550	5550	5550	1027
379	20230824	130300	80935210	5550	5550	5550	5550	0
380	20230824	130200	80935210	5550	5550	5550	5550	1299
381	20230824	130100	73725760	5550	5550	5550	5550	0
382	20230824	130000	73725760	5550	5550	5550	5550	0
383	20230824	125900	73725760	5550	5550	5550	5550	29
384	20230824	125800	73564810	5560	5560	5560	5560	0
385	20230824	125700	73564810	5560	5560	5560	5560	0
386	20230824	125600	73564810	5560	5560	5560	5560	0
387	20230824	125500	73564810	5560	5560	5560	5560	0
388	20230824	125400	73564810	5560	5560	5560	5560	0
389	20230824	125300	73564810	5560	5560	5560	5560	50
390	20230824	125200	73286810	5560	5560	5560	5560	0
391	20230824	125100	73286810	5560	5560	5560	5560	91
392	20230824	125000	72780850	5530	5530	5530	5530	0
393	20230824	124900	72780850	5530	5530	5530	5530	0
394	20230824	124800	72780850	5530	5530	5530	5530	0
395	20230824	124700	72780850	5530	5530	5530	5530	7
396	20230824	124600	72742140	5560	5560	5560	5560	0
397	20230824	124500	72742140	5560	5560	5560	5560	0
398	20230824	124400	72742140	5560	5540	5560	5540	424
399	20230824	124300	70393160	5540	5540	5540	5540	36
400	20230824	124200	70193720	5560	5560	5560	5560	0
401	20230824	124100	70193720	5560	5560	5560	5560	0
402	20230824	124000	70193720	5560	5560	5560	5560	0
403	20230824	123900	70193720	5560	5560	5560	5560	0
404	20230824	123800	70193720	5560	5560	5560	5560	1
405	20230824	123700	70188160	5560	5560	5560	5560	179
406	20230824	123600	69192920	5560	5560	5560	5560	2
407	20230824	123500	69181800	5560	5560	5560	5560	0
408	20230824	123400	69181800	5560	5560	5560	5560	1
409	20230824	123300	69176240	5560	5560	5560	5560	0
410	20230824	123200	69176240	5560	5560	5560	5560	0
411	20230824	123100	69176240	5560	5560	5560	5560	0
412	20230824	123000	69176240	5560	5560	5560	5560	0
413	20230824	122900	69176240	5560	5560	5560	5560	0
414	20230824	122800	69176240	5560	5560	5560	5560	0
415	20230824	122700	69176240	5560	5550	5560	5550	3100
416	20230824	122600	51941250	5540	5540	5540	5540	0
417	20230824	122500	51941250	5540	5540	5540	5540	0
418	20230824	122400	51941250	5540	5540	5540	5540	208
419	20230824	122300	50788930	5490	5490	5490	5490	0
420	20230824	122200	50788930	5490	5490	5490	5490	0
421	20230824	122100	50788930	5490	5490	5490	5490	0
422	20230824	122000	50788930	5490	5490	5490	5490	0
423	20230824	121900	50788930	5490	5490	5490	5490	0
424	20230824	121800	50788930	5490	5490	5490	5490	0
425	20230824	121700	50788930	5490	5530	5530	5490	1636
426	20230824	121600	41788100	5530	5530	5530	5530	0
427	20230824	121500	41788100	5530	5530	5530	5530	100
428	20230824	121400	41235100	5530	5530	5530	5530	0
429	20230824	121300	41235100	5530	5530	5530	5530	0
430	20230824	121200	41235100	5530	5530	5530	5530	1491
431	20230824	121100	32989870	5530	5530	5530	5530	0
432	20230824	121000	32989870	5530	5530	5530	5530	0
433	20230824	120900	32989870	5530	5530	5530	5530	3
434	20230824	120800	32973280	5540	5540	5540	5540	0
435	20230824	120700	32973280	5540	5540	5540	5540	154
436	20230824	120600	32120120	5560	5560	5560	5560	4
437	20230824	120500	32097880	5540	5540	5540	5540	0
438	20230824	120400	32097880	5540	5540	5540	5540	0
439	20230824	120300	32097880	5540	5540	5540	5540	0
440	20230824	120200	32097880	5540	5540	5540	5540	3
441	20230824	120100	32081260	5540	5540	5540	5540	28
442	20230824	120000	31926140	5540	5540	5540	5540	80
443	20230824	115900	31482940	5540	5540	5540	5540	0
444	20230824	115800	31482940	5540	5540	5540	5540	203
445	20230824	115700	30358320	5540	5540	5540	5540	0
446	20230824	115600	30358320	5540	5540	5540	5540	0
447	20230824	115500	30358320	5540	5540	5540	5540	1
448	20230824	115400	30352780	5540	5540	5540	5540	1
449	20230824	115300	30347240	5550	5550	5550	5550	1
450	20230824	115200	30341690	5550	5550	5550	5550	0
451	20230824	115100	30341690	5550	5550	5550	5550	2
452	20230824	115000	30330590	5560	5560	5560	5560	0
453	20230824	114900	30330590	5560	5560	5560	5560	0
454	20230824	114800	30330590	5560	5560	5560	5560	0
455	20230824	114700	30330590	5560	5560	5560	5560	0
456	20230824	114600	30330590	5560	5560	5560	5560	0
457	20230824	114500	30330590	5560	5560	5560	5560	0
458	20230824	114400	30330590	5560	5560	5560	5560	0
459	20230824	114300	30330590	5560	5560	5560	5560	1
460	20230824	114200	30325030	5540	5540	5540	5540	0
461	20230824	114100	30325030	5540	5540	5540	5540	0
462	20230824	114000	30325030	5540	5540	5540	5540	0
463	20230824	113900	30325030	5540	5540	5540	5540	0
464	20230824	113800	30325030	5540	5540	5540	5540	0
465	20230824	113700	30325030	5540	5540	5540	5540	0
466	20230824	113600	30325030	5540	5550	5550	5540	2
467	20230824	113500	30313940	5550	5550	5550	5550	0
468	20230824	113400	30313940	5550	5550	5550	5550	20
469	20230824	113300	30202940	5550	5550	5550	5550	0
470	20230824	113200	30202940	5550	5550	5550	5550	10
471	20230824	113100	30147440	5560	5560	5560	5560	0
472	20230824	113000	30147440	5560	5550	5560	5550	511
473	20230824	112900	27306920	5550	5550	5550	5550	0
474	20230824	112800	27306920	5550	5550	5550	5550	0
475	20230824	112700	27306920	5550	5550	5550	5550	0
476	20230824	112600	27306920	5550	5550	5550	5550	0
477	20230824	112500	27306920	5550	5550	5550	5550	0
478	20230824	112400	27306920	5550	5550	5550	5550	0
479	20230824	112300	27306920	5550	5550	5550	5550	0
480	20230824	112200	27306920	5550	5550	5550	5550	0
481	20230824	112100	27306920	5550	5550	5550	5550	0
482	20230824	112000	27306920	5550	5550	5550	5550	0
483	20230824	111900	27306920	5550	5550	5550	5550	30
484	20230824	111800	27140420	5550	5550	5550	5550	40
485	20230824	111700	26918420	5550	5550	5550	5550	0
486	20230824	111600	26918420	5550	5550	5550	5550	109
487	20230824	111500	26313470	5550	5550	5550	5550	1
488	20230824	111400	26307920	5560	5560	5560	5560	0
489	20230824	111300	26307920	5560	5560	5560	5560	0
490	20230824	111200	26307920	5560	5560	5560	5560	0
491	20230824	111100	26307920	5560	5560	5560	5560	0
492	20230824	111000	26307920	5560	5560	5560	5560	0
493	20230824	110900	26307920	5560	5560	5560	5560	0
494	20230824	110800	26307920	5560	5560	5560	5560	0
495	20230824	110700	26307920	5560	5560	5560	5560	30
496	20230824	110600	26141120	5560	5560	5560	5560	0
497	20230824	110500	26141120	5560	5560	5560	5560	0
498	20230824	110400	26141120	5560	5560	5560	5560	0
499	20230824	110300	26141120	5560	5560	5560	5560	0
500	20230824	110200	26141120	5560	5560	5560	5560	0
501	20230824	110100	26141120	5560	5560	5560	5560	0
502	20230824	110000	26141120	5560	5560	5560	5560	5
503	20230824	105900	26113320	5570	5570	5570	5570	0
504	20230824	105800	26113320	5570	5570	5570	5570	125
505	20230824	105700	25417070	5570	5570	5570	5570	0
506	20230824	105600	25417070	5570	5570	5570	5570	0
507	20230824	105500	25417070	5570	5570	5570	5570	0
508	20230824	105400	25417070	5570	5570	5570	5570	0
509	20230824	105300	25417070	5570	5570	5570	5570	199
510	20230824	105200	24308640	5570	5570	5570	5570	81
511	20230824	105100	23857470	5560	5560	5560	5560	0
512	20230824	105000	23857470	5560	5560	5560	5560	10
513	20230824	104900	23801870	5560	5560	5560	5560	0
514	20230824	104800	23801870	5560	5560	5560	5560	0
515	20230824	104700	23801870	5560	5560	5560	5560	10
516	20230824	104600	23746270	5560	5560	5560	5560	1
517	20230824	104500	23740710	5560	5560	5560	5560	0
518	20230824	104400	23740710	5560	5560	5560	5560	50
519	20230824	104300	23462710	5560	5560	5560	5560	0
520	20230824	104200	23462710	5560	5560	5560	5560	0
521	20230824	104100	23462710	5560	5560	5560	5560	0
522	20230824	104000	23462710	5560	5560	5560	5560	0
523	20230824	103900	23462710	5560	5560	5560	5560	0
524	20230824	103800	23462710	5560	5560	5560	5560	10
525	20230824	103700	23407110	5560	5560	5560	5560	181
526	20230824	103600	22400750	5560	5560	5560	5560	69
527	20230824	103500	22017110	5560	5560	5560	5560	0
528	20230824	103400	22017110	5560	5550	5560	5550	140
529	20230824	103300	21239130	5550	5550	5550	5550	0
530	20230824	103200	21239130	5550	5550	5550	5550	0
531	20230824	103100	21239130	5550	5550	5550	5550	0
532	20230824	103000	21239130	5550	5550	5550	5550	2
533	20230824	102900	21228030	5550	5550	5550	5550	0
534	20230824	102800	21228030	5550	5550	5550	5550	0
535	20230824	102700	21228030	5550	5550	5550	5550	0
536	20230824	102600	21228030	5550	5550	5550	5550	0
537	20230824	102500	21228030	5550	5550	5550	5550	140
538	20230824	102400	20451030	5550	5550	5550	5550	0
539	20230824	102300	20451030	5550	5550	5550	5550	0
540	20230824	102200	20451030	5550	5550	5550	5550	0
541	20230824	102100	20451030	5550	5550	5550	5550	0
542	20230824	102000	20451030	5550	5550	5550	5550	6
543	20230824	101900	20417730	5540	5540	5540	5540	2
544	20230824	101800	20406650	5540	5550	5550	5540	371
545	20230824	101700	18350310	5550	5550	5550	5550	0
546	20230824	101600	18350310	5550	5550	5550	5550	0
547	20230824	101500	18350310	5550	5550	5550	5550	0
548	20230824	101400	18350310	5550	5550	5550	5550	0
549	20230824	101300	18350310	5550	5550	5550	5550	0
550	20230824	101200	18350310	5550	5550	5550	5550	0
551	20230824	101100	18350310	5550	5550	5550	5550	5
552	20230824	101000	18322560	5540	5540	5540	5540	0
553	20230824	100900	18322560	5540	5540	5540	5540	0
554	20230824	100800	18322560	5540	5540	5540	5540	0
555	20230824	100700	18322560	5540	5540	5540	5540	0
556	20230824	100600	18322560	5540	5540	5540	5540	0
557	20230824	100500	18322560	5540	5540	5540	5540	0
558	20230824	100400	18322560	5540	5540	5540	5540	0
559	20230824	100300	18322560	5540	5540	5540	5540	1
560	20230824	100200	18317020	5560	5560	5560	5560	1
561	20230824	100100	18311460	5560	5560	5560	5560	0
562	20230824	100000	18311460	5560	5560	5560	5560	0
563	20230824	095900	18311460	5560	5560	5560	5560	0
564	20230824	095800	18311460	5560	5560	5560	5560	0
565	20230824	095700	18311460	5560	5560	5560	5560	0
566	20230824	095600	18311460	5560	5560	5560	5560	0
567	20230824	095500	18311460	5560	5560	5560	5560	3
568	20230824	095400	18294780	5560	5560	5560	5560	17
569	20230824	095300	18200260	5560	5560	5560	5560	0
570	20230824	095200	18200260	5560	5560	5560	5560	0
571	20230824	095100	18200260	5560	5560	5560	5560	0
572	20230824	095000	18200260	5560	5560	5560	5560	30
573	20230824	094900	18033460	5560	5560	5560	5560	0
574	20230824	094800	18033460	5560	5560	5560	5560	2
575	20230824	094700	18022340	5540	5540	5540	5540	0
576	20230824	094600	18022340	5540	5540	5540	5540	0
577	20230824	094500	18022340	5540	5540	5540	5540	7
578	20230824	094400	17983560	5540	5540	5540	5540	193
579	20230824	094300	16914340	5550	5550	5550	5550	256
580	20230824	094200	15493540	5560	5560	5560	5560	0
581	20230824	094100	15493540	5560	5560	5560	5560	0
582	20230824	094000	15493540	5560	5560	5560	5560	0
583	20230824	093900	15493540	5560	5560	5560	5560	0
584	20230824	093800	15493540	5560	5560	5560	5560	50
585	20230824	093700	15215540	5570	5570	5570	5570	6
586	20230824	093600	15182120	5570	5570	5570	5570	26
587	20230824	093500	15037300	5580	5580	5580	5580	51
588	20230824	093400	14752720	5580	5580	5580	5580	1
589	20230824	093300	14747140	5570	5570	5570	5570	2
590	20230824	093200	14736000	5570	5570	5570	5570	20
591	20230824	093100	14624600	5570	5570	5570	5570	52
592	20230824	093000	14334960	5570	5570	5570	5570	1
593	20230824	092900	14329390	5570	5570	5570	5570	0
594	20230824	092800	14329390	5570	5570	5570	5570	0
595	20230824	092700	14329390	5570	5570	5570	5570	0
596	20230824	092600	14329390	5570	5570	5570	5570	0
597	20230824	092500	14329390	5570	5570	5570	5570	0
598	20230824	092400	14329390	5570	5570	5570	5570	0
599	20230824	092300	14329390	5570	5570	5570	5570	0
600	20230824	092200	14329390	5570	5570	5570	5570	156
601	20230824	092100	13460470	5550	5550	5550	5550	8
602	20230824	092000	13416070	5550	5550	5550	5550	0
603	20230824	091900	13416070	5550	5550	5550	5550	0
604	20230824	091800	13416070	5550	5550	5550	5550	0
605	20230824	091700	13416070	5550	5550	5550	5550	0
606	20230824	091600	13416070	5550	5550	5550	5550	1
607	20230824	091500	13410520	5570	5570	5570	5570	0
608	20230824	091400	13410520	5570	5570	5570	5570	0
609	20230824	091300	13410520	5570	5590	5590	5570	47
610	20230824	091200	13148690	5590	5590	5590	5590	25
611	20230824	091100	13008940	5580	5580	5580	5580	0
612	20230824	091000	13008940	5580	5580	5580	5580	0
613	20230824	090900	13008940	5580	5570	5580	5570	386
614	20230824	090800	10856560	5570	5560	5570	5560	645
615	20230824	090700	7268260	5520	5520	5520	5520	9
616	20230824	090600	7218580	5520	5520	5520	5520	515
617	20230824	090500	4375780	5510	5540	5540	5510	500
618	20230824	090400	1615560	5560	5560	5560	5560	0
619	20230824	090300	1615560	5560	5580	5580	5560	103
620	20230824	090200	1042850	5560	5560	5560	5560	0
621	20230824	090100	1042850	5560	5560	5560	5560	0
622	20230824	090000	1042850	5560	5530	5560	5530	188