KissMeData/053260/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	192500	75169480	5820	5820	5820	5820	376
3	20230829	192400	75169480	5820	5820	5820	5820	0
4	20230829	192300	75169480	5820	5820	5820	5820	0
5	20230829	192200	75169480	5820	5820	5820	5820	0
6	20230829	192100	75169480	5820	5820	5820	5820	0
7	20230829	192000	75169480	5820	5820	5820	5820	0
8	20230829	191900	75169480	5820	5820	5820	5820	0
9	20230829	191800	75169480	5820	5820	5820	5820	0
10	20230829	191700	75169480	5820	5820	5820	5820	0
11	20230829	191600	75169480	5820	5820	5820	5820	0
12	20230829	191500	75169480	5820	5820	5820	5820	0
13	20230829	191400	75169480	5820	5820	5820	5820	0
14	20230829	191300	75169480	5820	5820	5820	5820	0
15	20230829	191200	75169480	5820	5820	5820	5820	0
16	20230829	191100	75169480	5820	5820	5820	5820	0
17	20230829	191000	75169480	5820	5820	5820	5820	0
18	20230829	190900	75169480	5820	5820	5820	5820	0
19	20230829	190800	75169480	5820	5820	5820	5820	0
20	20230829	190700	75169480	5820	5820	5820	5820	0
21	20230829	190600	75169480	5820	5820	5820	5820	0
22	20230829	190500	75169480	5820	5820	5820	5820	0
23	20230829	190400	75169480	5820	5820	5820	5820	0
24	20230829	190300	75169480	5820	5820	5820	5820	0
25	20230829	190200	75169480	5820	5820	5820	5820	0
26	20230829	190100	75169480	5820	5820	5820	5820	0
27	20230829	190000	75169480	5820	5820	5820	5820	0
28	20230829	185900	75169480	5820	5820	5820	5820	0
29	20230829	185800	75169480	5820	5820	5820	5820	0
30	20230829	185700	75169480	5820	5820	5820	5820	0
31	20230829	185600	75169480	5820	5820	5820	5820	0
32	20230829	185500	75169480	5820	5820	5820	5820	376
33	20230829	185400	75169480	5820	5820	5820	5820	0
34	20230829	185300	75169480	5820	5820	5820	5820	0
35	20230829	185200	75169480	5820	5820	5820	5820	0
36	20230829	185100	75169480	5820	5820	5820	5820	0
37	20230829	185000	75169480	5820	5820	5820	5820	0
38	20230829	184900	75169480	5820	5820	5820	5820	0
39	20230829	184800	75169480	5820	5820	5820	5820	0
40	20230829	184700	75169480	5820	5820	5820	5820	0
41	20230829	184600	75169480	5820	5820	5820	5820	0
42	20230829	184500	75169480	5820	5820	5820	5820	0
43	20230829	184400	75169480	5820	5820	5820	5820	0
44	20230829	184300	75169480	5820	5820	5820	5820	0
45	20230829	184200	75169480	5820	5820	5820	5820	0
46	20230829	184100	75169480	5820	5820	5820	5820	0
47	20230829	184000	75169480	5820	5820	5820	5820	0
48	20230829	183900	75169480	5820	5820	5820	5820	0
49	20230829	183800	75169480	5820	5820	5820	5820	0
50	20230829	183700	75169480	5820	5820	5820	5820	0
51	20230829	183600	75169480	5820	5820	5820	5820	0
52	20230829	183500	75169480	5820	5820	5820	5820	0
53	20230829	183400	75169480	5820	5820	5820	5820	0
54	20230829	183300	75169480	5820	5820	5820	5820	0
55	20230829	183200	75169480	5820	5820	5820	5820	0
56	20230829	183100	75169480	5820	5820	5820	5820	0
57	20230829	183000	75169480	5820	5820	5820	5820	0
58	20230829	182900	75169480	5820	5820	5820	5820	0
59	20230829	182800	75169480	5820	5820	5820	5820	0
60	20230829	182700	75169480	5820	5820	5820	5820	0
61	20230829	182600	75169480	5820	5820	5820	5820	0
62	20230829	182500	75169480	5820	5820	5820	5820	376
63	20230829	182400	75169480	5820	5820	5820	5820	0
64	20230829	182300	75169480	5820	5820	5820	5820	0
65	20230829	182200	75169480	5820	5820	5820	5820	0
66	20230829	182100	75169480	5820	5820	5820	5820	0
67	20230829	182000	75169480	5820	5820	5820	5820	0
68	20230829	181900	75169480	5820	5820	5820	5820	0
69	20230829	181800	75169480	5820	5820	5820	5820	0
70	20230829	181700	75169480	5820	5820	5820	5820	0
71	20230829	181600	75169480	5820	5820	5820	5820	0
72	20230829	181500	75169480	5820	5820	5820	5820	0
73	20230829	181400	75169480	5820	5820	5820	5820	0
74	20230829	181300	75169480	5820	5820	5820	5820	0
75	20230829	181200	75169480	5820	5820	5820	5820	0
76	20230829	181100	75169480	5820	5820	5820	5820	0
77	20230829	181000	75169480	5820	5820	5820	5820	0
78	20230829	180900	75169480	5820	5820	5820	5820	0
79	20230829	180800	75169480	5820	5820	5820	5820	0
80	20230829	180700	75169480	5820	5820	5820	5820	0
81	20230829	180600	75169480	5820	5820	5820	5820	0
82	20230829	180500	75169480	5820	5820	5820	5820	0
83	20230829	180400	75169480	5820	5820	5820	5820	0
84	20230829	180300	75169480	5820	5820	5820	5820	0
85	20230829	180200	75169480	5820	5820	5820	5820	0
86	20230829	180100	75169480	5820	5820	5820	5820	0
87	20230829	180000	75169480	5820	5820	5820	5820	0
88	20230829	175900	75169480	5820	5820	5820	5820	0
89	20230829	175800	75169480	5820	5820	5820	5820	0
90	20230829	175700	75169480	5820	5820	5820	5820	0
91	20230829	175600	75169480	5820	5820	5820	5820	0
92	20230829	175500	75169480	5820	5820	5820	5820	376
93	20230829	175400	75169480	5820	5820	5820	5820	0
94	20230829	175300	75169480	5820	5820	5820	5820	0
95	20230829	175200	75169480	5820	5820	5820	5820	0
96	20230829	175100	75169480	5820	5820	5820	5820	0
97	20230829	175000	75169480	5820	5820	5820	5820	0
98	20230829	174900	75169480	5820	5820	5820	5820	0
99	20230829	174800	75169480	5820	5820	5820	5820	0
100	20230829	174700	75169480	5820	5820	5820	5820	0
101	20230829	174600	75169480	5820	5820	5820	5820	0
102	20230829	174500	75169480	5820	5820	5820	5820	0
103	20230829	174400	75169480	5820	5820	5820	5820	0
104	20230829	174300	75169480	5820	5820	5820	5820	0
105	20230829	174200	75169480	5820	5820	5820	5820	0
106	20230829	174100	75169480	5820	5820	5820	5820	0
107	20230829	174000	75169480	5820	5820	5820	5820	0
108	20230829	173900	75169480	5820	5820	5820	5820	0
109	20230829	173800	75169480	5820	5820	5820	5820	0
110	20230829	173700	75169480	5820	5820	5820	5820	0
111	20230829	173600	75169480	5820	5820	5820	5820	0
112	20230829	173500	75169480	5820	5820	5820	5820	0
113	20230829	173400	75169480	5820	5820	5820	5820	0
114	20230829	173300	75169480	5820	5820	5820	5820	0
115	20230829	173200	75169480	5820	5820	5820	5820	0
116	20230829	173100	75169480	5820	5820	5820	5820	0
117	20230829	173000	75169480	5820	5820	5820	5820	0
118	20230829	172900	75169480	5820	5820	5820	5820	0
119	20230829	172800	75169480	5820	5820	5820	5820	0
120	20230829	172700	75169480	5820	5820	5820	5820	0
121	20230829	172600	75169480	5820	5820	5820	5820	0
122	20230829	172500	75169480	5820	5820	5820	5820	376
123	20230829	172400	75169480	5820	5820	5820	5820	0
124	20230829	172300	75169480	5820	5820	5820	5820	0
125	20230829	172200	75169480	5820	5820	5820	5820	0
126	20230829	172100	75169480	5820	5820	5820	5820	0
127	20230829	172000	75169480	5820	5820	5820	5820	0
128	20230829	171900	75169480	5820	5820	5820	5820	0
129	20230829	171800	75169480	5820	5820	5820	5820	0
130	20230829	171700	75169480	5820	5820	5820	5820	0
131	20230829	171600	75169480	5820	5820	5820	5820	0
132	20230829	171500	75169480	5820	5820	5820	5820	0
133	20230829	171400	75169480	5820	5820	5820	5820	0
134	20230829	171300	75169480	5820	5820	5820	5820	0
135	20230829	171200	75169480	5820	5820	5820	5820	0
136	20230829	171100	75169480	5820	5820	5820	5820	0
137	20230829	171000	75169480	5820	5820	5820	5820	0
138	20230829	170900	75169480	5820	5820	5820	5820	0
139	20230829	170800	75169480	5820	5820	5820	5820	0
140	20230829	170700	75169480	5820	5820	5820	5820	0
141	20230829	170600	75169480	5820	5820	5820	5820	0
142	20230829	170500	75169480	5820	5820	5820	5820	0
143	20230829	170400	75169480	5820	5820	5820	5820	0
144	20230829	170300	75169480	5820	5820	5820	5820	0
145	20230829	170200	75169480	5820	5820	5820	5820	0
146	20230829	170100	75169480	5820	5820	5820	5820	0
147	20230829	170000	75169480	5820	5820	5820	5820	0
148	20230829	165900	75169480	5820	5820	5820	5820	0
149	20230829	165800	75169480	5820	5820	5820	5820	0
150	20230829	165700	75169480	5820	5820	5820	5820	0
151	20230829	165600	75169480	5820	5820	5820	5820	0
152	20230829	165500	75169480	5820	5820	5820	5820	376
153	20230829	165400	75169480	5820	5820	5820	5820	0
154	20230829	165300	75169480	5820	5820	5820	5820	0
155	20230829	165200	75169480	5820	5820	5820	5820	0
156	20230829	165100	75169480	5820	5820	5820	5820	0
157	20230829	165000	75169480	5820	5820	5820	5820	0
158	20230829	164900	75169480	5820	5820	5820	5820	0
159	20230829	164800	75169480	5820	5820	5820	5820	0
160	20230829	164700	75169480	5820	5820	5820	5820	0
161	20230829	164600	75169480	5820	5820	5820	5820	0
162	20230829	164500	75169480	5820	5820	5820	5820	0
163	20230829	164400	75169480	5820	5820	5820	5820	0
164	20230829	164300	75169480	5820	5820	5820	5820	0
165	20230829	164200	75169480	5820	5820	5820	5820	0
166	20230829	164100	75169480	5820	5820	5820	5820	0
167	20230829	164000	75169480	5820	5820	5820	5820	0
168	20230829	163900	75169480	5820	5820	5820	5820	0
169	20230829	163800	75169480	5820	5820	5820	5820	0
170	20230829	163700	75169480	5820	5820	5820	5820	0
171	20230829	163600	75169480	5820	5820	5820	5820	0
172	20230829	163500	75169480	5820	5820	5820	5820	0
173	20230829	163400	75169480	5820	5820	5820	5820	0
174	20230829	163300	75169480	5820	5820	5820	5820	0
175	20230829	163200	75169480	5820	5820	5820	5820	0
176	20230829	163100	75169480	5820	5820	5820	5820	0
177	20230829	163000	75169480	5820	5820	5820	5820	0
178	20230829	162900	75169480	5820	5820	5820	5820	0
179	20230829	162800	75169480	5820	5820	5820	5820	0
180	20230829	162700	75169480	5820	5820	5820	5820	0
181	20230829	162600	75169480	5820	5820	5820	5820	0
182	20230829	162500	75169480	5820	5820	5820	5820	376
183	20230829	162400	75169480	5820	5820	5820	5820	0
184	20230829	162300	75169480	5820	5820	5820	5820	0
185	20230829	162200	75169480	5820	5820	5820	5820	0
186	20230829	162100	75169480	5820	5820	5820	5820	0
187	20230829	162000	75169480	5820	5820	5820	5820	0
188	20230829	161900	75169480	5820	5820	5820	5820	0
189	20230829	161800	75169480	5820	5820	5820	5820	0
190	20230829	161700	75169480	5820	5820	5820	5820	0
191	20230829	161600	75169480	5820	5820	5820	5820	0
192	20230829	161500	75169480	5820	5820	5820	5820	0
193	20230829	161400	75169480	5820	5820	5820	5820	0
194	20230829	161300	75169480	5820	5820	5820	5820	0
195	20230829	161200	75169480	5820	5820	5820	5820	0
196	20230829	161100	75169480	5820	5820	5820	5820	0
197	20230829	161000	75169480	5820	5820	5820	5820	0
198	20230829	160900	75169480	5820	5820	5820	5820	0
199	20230829	160800	75169480	5820	5820	5820	5820	0
200	20230829	160700	75169480	5820	5820	5820	5820	0
201	20230829	160600	75169480	5820	5820	5820	5820	0
202	20230829	160500	75169480	5820	5820	5820	5820	0
203	20230829	160400	75169480	5820	5820	5820	5820	0
204	20230829	160300	75169480	5820	5820	5820	5820	0
205	20230829	160200	75169480	5820	5820	5820	5820	0
206	20230829	160100	75169480	5820	5820	5820	5820	0
207	20230829	160000	75169480	5820	5820	5820	5820	0
208	20230829	155900	75169480	5820	5820	5820	5820	0
209	20230829	155800	75169480	5820	5820	5820	5820	0
210	20230829	155700	75169480	5820	5820	5820	5820	0
211	20230829	155600	75169480	5820	5820	5820	5820	0
212	20230829	155500	75169480	5820	5820	5820	5820	376
213	20230829	155400	75169480	5820	5820	5820	5820	0
214	20230829	155300	75169480	5820	5820	5820	5820	0
215	20230829	155200	75169480	5820	5820	5820	5820	0
216	20230829	155100	75169480	5820	5820	5820	5820	0
217	20230829	155000	75169480	5820	5820	5820	5820	0
218	20230829	154900	75169480	5820	5820	5820	5820	0
219	20230829	154800	75169480	5820	5820	5820	5820	0
220	20230829	154700	75169480	5820	5820	5820	5820	0
221	20230829	154600	75169480	5820	5820	5820	5820	0
222	20230829	154500	75169480	5820	5820	5820	5820	0
223	20230829	154400	75169480	5820	5820	5820	5820	0
224	20230829	154300	75169480	5820	5820	5820	5820	0
225	20230829	154200	75169480	5820	5820	5820	5820	0
226	20230829	154100	75169480	5820	5820	5820	5820	0
227	20230829	154000	75169480	5820	5820	5820	5820	0
228	20230829	153900	75169480	5820	5820	5820	5820	0
229	20230829	153800	75169480	5820	5820	5820	5820	0
230	20230829	153700	75169480	5820	5820	5820	5820	0
231	20230829	153600	75169480	5820	5820	5820	5820	0
232	20230829	153500	75169480	5820	5820	5820	5820	0
233	20230829	153400	75169480	5820	5820	5820	5820	0
234	20230829	153300	75169480	5820	5820	5820	5820	0
235	20230829	153200	75169480	5820	5820	5820	5820	0
236	20230829	153100	75169480	5820	5820	5820	5820	0
237	20230829	153000	75169480	5820	5820	5820	5820	376
238	20230829	152900	72981160	5850	5850	5850	5850	0
239	20230829	152800	72981160	5850	5850	5850	5850	0
240	20230829	152700	72981160	5850	5850	5850	5850	0
241	20230829	152600	72981160	5850	5850	5850	5850	0
242	20230829	152500	72981160	5850	5850	5850	5850	0
243	20230829	152400	72981160	5850	5850	5850	5850	0
244	20230829	152300	72981160	5850	5850	5850	5850	0
245	20230829	152200	72981160	5850	5850	5850	5850	0
246	20230829	152100	72981160	5850	5850	5850	5850	0
247	20230829	152000	72981160	5850	5850	5850	5850	0
248	20230829	151900	72981160	5850	5850	5850	5850	17
249	20230829	151800	72881710	5850	5850	5850	5850	0
250	20230829	151700	72881710	5850	5850	5850	5850	1
251	20230829	151600	72875860	5850	5850	5850	5850	1
252	20230829	151500	72870010	5860	5860	5860	5860	1
253	20230829	151400	72864150	5860	5860	5860	5860	600
254	20230829	151300	69348150	5870	5850	5870	5850	132
255	20230829	151200	68575910	5830	5830	5830	5830	0
256	20230829	151100	68575910	5830	5830	5830	5830	415
257	20230829	151000	66156460	5840	5840	5840	5840	0
258	20230829	150900	66156460	5840	5840	5840	5840	1
259	20230829	150800	66150620	5840	5840	5840	5840	1
260	20230829	150700	66144780	5840	5840	5840	5840	59
261	20230829	150600	65800220	5850	5850	5850	5850	7
262	20230829	150500	65759270	5850	5850	5850	5850	1
263	20230829	150400	65753420	5850	5850	5850	5850	200
264	20230829	150300	64583420	5830	5830	5830	5830	0
265	20230829	150200	64583420	5830	5830	5830	5830	0
266	20230829	150100	64583420	5830	5830	5830	5830	0
267	20230829	150000	64583420	5830	5830	5830	5830	0
268	20230829	145900	64583420	5830	5830	5830	5830	0
269	20230829	145800	64583420	5830	5830	5830	5830	0
270	20230829	145700	64583420	5830	5830	5830	5830	124
271	20230829	145600	63860500	5840	5840	5840	5840	0
272	20230829	145500	63860500	5840	5840	5840	5840	171
273	20230829	145400	62861860	5840	5840	5840	5840	0
274	20230829	145300	62861860	5840	5840	5840	5840	0
275	20230829	145200	62861860	5840	5840	5840	5840	0
276	20230829	145100	62861860	5840	5840	5840	5840	0
277	20230829	145000	62861860	5840	5840	5840	5840	0
278	20230829	144900	62861860	5840	5840	5840	5840	0
279	20230829	144800	62861860	5840	5830	5840	5830	183
280	20230829	144700	61794730	5830	5830	5830	5830	0
281	20230829	144600	61794730	5830	5830	5830	5830	500
282	20230829	144500	58879730	5820	5820	5820	5820	0
283	20230829	144400	58879730	5820	5820	5820	5820	0
284	20230829	144300	58879730	5820	5820	5820	5820	0
285	20230829	144200	58879730	5820	5820	5820	5820	0
286	20230829	144100	58879730	5820	5820	5820	5820	485
287	20230829	144000	56057030	5830	5830	5830	5830	1
288	20230829	143900	56051200	5820	5820	5820	5820	0
289	20230829	143800	56051200	5820	5820	5820	5820	0
290	20230829	143700	56051200	5820	5820	5820	5820	0
291	20230829	143600	56051200	5820	5820	5820	5820	0
292	20230829	143500	56051200	5820	5820	5820	5820	0
293	20230829	143400	56051200	5820	5820	5820	5820	0
294	20230829	143300	56051200	5820	5820	5820	5820	252
295	20230829	143200	54584560	5830	5830	5830	5830	0
296	20230829	143100	54584560	5830	5830	5830	5830	0
297	20230829	143000	54584560	5830	5830	5830	5830	0
298	20230829	142900	54584560	5830	5830	5830	5830	0
299	20230829	142800	54584560	5830	5830	5830	5830	0
300	20230829	142700	54584560	5830	5830	5830	5830	13
301	20230829	142600	54508770	5830	5830	5830	5830	17
302	20230829	142500	54409660	5830	5830	5830	5830	0
303	20230829	142400	54409660	5830	5830	5830	5830	0
304	20230829	142300	54409660	5830	5830	5830	5830	0
305	20230829	142200	54409660	5830	5830	5830	5830	0
306	20230829	142100	54409660	5830	5830	5830	5830	1
307	20230829	142000	54403830	5820	5820	5820	5820	2
308	20230829	141900	54392190	5840	5840	5840	5840	4
309	20230829	141800	54368830	5830	5830	5830	5830	0
310	20230829	141700	54368830	5830	5830	5830	5830	0
311	20230829	141600	54368830	5830	5830	5830	5830	0
312	20230829	141500	54368830	5830	5830	5830	5830	0
313	20230829	141400	54368830	5830	5830	5830	5830	0
314	20230829	141300	54368830	5830	5830	5830	5830	101
315	20230829	141200	53780000	5830	5830	5830	5830	0
316	20230829	141100	53780000	5830	5830	5830	5830	0
317	20230829	141000	53780000	5830	5830	5830	5830	0
318	20230829	140900	53780000	5830	5830	5830	5830	1
319	20230829	140800	53774170	5830	5830	5830	5830	98
320	20230829	140700	53202830	5820	5820	5820	5820	0
321	20230829	140600	53202830	5820	5820	5820	5820	30
322	20230829	140500	53028230	5820	5820	5820	5820	0
323	20230829	140400	53028230	5820	5820	5820	5820	0
324	20230829	140300	53028230	5820	5820	5820	5820	0
325	20230829	140200	53028230	5820	5820	5820	5820	0
326	20230829	140100	53028230	5820	5820	5820	5820	0
327	20230829	140000	53028230	5820	5830	5830	5820	390
328	20230829	135900	50756720	5830	5830	5830	5830	0
329	20230829	135800	50756720	5830	5830	5830	5830	0
330	20230829	135700	50756720	5830	5830	5830	5830	0
331	20230829	135600	50756720	5830	5830	5830	5830	132
332	20230829	135500	49987160	5820	5820	5820	5820	0
333	20230829	135400	49987160	5820	5820	5820	5820	0
334	20230829	135300	49987160	5820	5820	5820	5820	0
335	20230829	135200	49987160	5820	5820	5820	5820	0
336	20230829	135100	49987160	5820	5820	5820	5820	0
337	20230829	135000	49987160	5820	5820	5820	5820	3
338	20230829	134900	49969700	5850	5850	5850	5850	0
339	20230829	134800	49969700	5850	5850	5850	5850	0
340	20230829	134700	49969700	5850	5850	5850	5850	0
341	20230829	134600	49969700	5850	5850	5850	5850	0
342	20230829	134500	49969700	5850	5850	5850	5850	0
343	20230829	134400	49969700	5850	5850	5850	5850	0
344	20230829	134300	49969700	5850	5850	5850	5850	0
345	20230829	134200	49969700	5850	5850	5850	5850	0
346	20230829	134100	49969700	5850	5850	5850	5850	0
347	20230829	134000	49969700	5850	5850	5850	5850	10
348	20230829	133900	49911200	5820	5820	5820	5820	0
349	20230829	133800	49911200	5820	5820	5820	5820	0
350	20230829	133700	49911200	5820	5820	5820	5820	0
351	20230829	133600	49911200	5820	5820	5820	5820	0
352	20230829	133500	49911200	5820	5820	5820	5820	0
353	20230829	133400	49911200	5820	5820	5820	5820	0
354	20230829	133300	49911200	5820	5820	5820	5820	0
355	20230829	133200	49911200	5820	5820	5820	5820	54
356	20230829	133100	49596920	5850	5850	5850	5850	0
357	20230829	133000	49596920	5850	5850	5850	5850	0
358	20230829	132900	49596920	5850	5850	5850	5850	0
359	20230829	132800	49596920	5850	5850	5850	5850	1
360	20230829	132700	49591070	5820	5820	5820	5820	500
361	20230829	132600	46681070	5820	5820	5820	5820	0
362	20230829	132500	46681070	5820	5820	5820	5820	0
363	20230829	132400	46681070	5820	5820	5820	5820	0
364	20230829	132300	46681070	5820	5820	5820	5820	0
365	20230829	132200	46681070	5820	5820	5820	5820	100
366	20230829	132100	46099070	5820	5820	5820	5820	0
367	20230829	132000	46099070	5820	5820	5820	5820	0
368	20230829	131900	46099070	5820	5820	5820	5820	0
369	20230829	131800	46099070	5820	5820	5820	5820	0
370	20230829	131700	46099070	5820	5820	5820	5820	0
371	20230829	131600	46099070	5820	5820	5820	5820	0
372	20230829	131500	46099070	5820	5830	5830	5820	42
373	20230829	131400	45854430	5830	5830	5830	5830	0
374	20230829	131300	45854430	5830	5830	5830	5830	5
375	20230829	131200	45825280	5830	5830	5830	5830	1
376	20230829	131100	45819450	5820	5820	5820	5820	0
377	20230829	131000	45819450	5820	5820	5820	5820	3
378	20230829	130900	45801990	5820	5820	5820	5820	200
379	20230829	130800	44637990	5820	5820	5820	5820	0
380	20230829	130700	44637990	5820	5820	5820	5820	0
381	20230829	130600	44637990	5820	5820	5820	5820	0
382	20230829	130500	44637990	5820	5820	5820	5820	0
383	20230829	130400	44637990	5820	5820	5820	5820	0
384	20230829	130300	44637990	5820	5820	5820	5820	0
385	20230829	130200	44637990	5820	5820	5820	5820	0
386	20230829	130100	44637990	5820	5820	5820	5820	0
387	20230829	130000	44637990	5820	5820	5820	5820	536
388	20230829	125900	41518470	5820	5820	5820	5820	10
389	20230829	125800	41460270	5820	5820	5820	5820	200
390	20230829	125700	40296270	5820	5820	5820	5820	1
391	20230829	125600	40290450	5820	5830	5830	5820	524
392	20230829	125500	37240670	5820	5820	5820	5820	0
393	20230829	125400	37240670	5820	5820	5820	5820	0
394	20230829	125300	37240670	5820	5820	5820	5820	0
395	20230829	125200	37240670	5820	5820	5820	5820	0
396	20230829	125100	37240670	5820	5820	5820	5820	145
397	20230829	125000	36396770	5820	5820	5820	5820	0
398	20230829	124900	36396770	5820	5820	5820	5820	0
399	20230829	124800	36396770	5820	5820	5820	5820	0
400	20230829	124700	36396770	5820	5820	5820	5820	0
401	20230829	124600	36396770	5820	5820	5820	5820	0
402	20230829	124500	36396770	5820	5820	5820	5820	0
403	20230829	124400	36396770	5820	5820	5820	5820	0
404	20230829	124300	36396770	5820	5820	5820	5820	0
405	20230829	124200	36396770	5820	5820	5820	5820	0
406	20230829	124100	36396770	5820	5820	5820	5820	0
407	20230829	124000	36396770	5820	5820	5820	5820	0
408	20230829	123900	36396770	5820	5820	5820	5820	0
409	20230829	123800	36396770	5820	5820	5820	5820	0
410	20230829	123700	36396770	5820	5820	5820	5820	0
411	20230829	123600	36396770	5820	5820	5820	5820	0
412	20230829	123500	36396770	5820	5830	5830	5820	181
413	20230829	123400	35343340	5820	5820	5820	5820	0
414	20230829	123300	35343340	5820	5820	5820	5820	1
415	20230829	123200	35337520	5820	5820	5820	5820	0
416	20230829	123100	35337520	5820	5820	5820	5820	8
417	20230829	123000	35290960	5820	5820	5820	5820	0
418	20230829	122900	35290960	5820	5820	5820	5820	0
419	20230829	122800	35290960	5820	5820	5820	5820	0
420	20230829	122700	35290960	5820	5820	5820	5820	0
421	20230829	122600	35290960	5820	5820	5820	5820	0
422	20230829	122500	35290960	5820	5820	5820	5820	0
423	20230829	122400	35290960	5820	5820	5820	5820	0
424	20230829	122300	35290960	5820	5820	5820	5820	0
425	20230829	122200	35290960	5820	5820	5820	5820	0
426	20230829	122100	35290960	5820	5820	5820	5820	0
427	20230829	122000	35290960	5820	5820	5820	5820	0
428	20230829	121900	35290960	5820	5820	5820	5820	0
429	20230829	121800	35290960	5820	5820	5820	5820	0
430	20230829	121700	35290960	5820	5820	5820	5820	0
431	20230829	121600	35290960	5820	5820	5820	5820	0
432	20230829	121500	35290960	5820	5820	5820	5820	0
433	20230829	121400	35290960	5820	5820	5820	5820	0
434	20230829	121300	35290960	5820	5820	5820	5820	0
435	20230829	121200	35290960	5820	5830	5830	5820	303
436	20230829	121100	33527090	5830	5840	5840	5830	203
437	20230829	121000	32343470	5840	5840	5840	5840	0
438	20230829	120900	32343470	5840	5840	5840	5840	0
439	20230829	120800	32343470	5840	5840	5840	5840	0
440	20230829	120700	32343470	5840	5840	5840	5840	0
441	20230829	120600	32343470	5840	5840	5840	5840	0
442	20230829	120500	32343470	5840	5840	5840	5840	0
443	20230829	120400	32343470	5840	5840	5840	5840	0
444	20230829	120300	32343470	5840	5840	5840	5840	0
445	20230829	120200	32343470	5840	5840	5840	5840	0
446	20230829	120100	32343470	5840	5840	5840	5840	0
447	20230829	120000	32343470	5840	5860	5860	5840	531
448	20230829	115900	29240260	5850	5850	5850	5850	0
449	20230829	115800	29240260	5850	5850	5850	5850	0
450	20230829	115700	29240260	5850	5850	5850	5850	0
451	20230829	115600	29240260	5850	5850	5850	5850	0
452	20230829	115500	29240260	5850	5850	5850	5850	1
453	20230829	115400	29234410	5880	5880	5880	5880	1
454	20230829	115300	29228530	5890	5890	5890	5890	0
455	20230829	115200	29228530	5890	5890	5890	5890	0
456	20230829	115100	29228530	5890	5890	5890	5890	60
457	20230829	115000	28875130	5890	5890	5890	5890	0
458	20230829	114900	28875130	5890	5890	5890	5890	0
459	20230829	114800	28875130	5890	5890	5890	5890	0
460	20230829	114700	28875130	5890	5890	5890	5890	10
461	20230829	114600	28816230	5850	5850	5850	5850	156
462	20230829	114500	27903630	5880	5880	5880	5880	0
463	20230829	114400	27903630	5880	5880	5880	5880	0
464	20230829	114300	27903630	5880	5880	5880	5880	170
465	20230829	114200	26904030	5880	5880	5880	5880	0
466	20230829	114100	26904030	5880	5880	5880	5880	0
467	20230829	114000	26904030	5880	5880	5880	5880	0
468	20230829	113900	26904030	5880	5880	5880	5880	0
469	20230829	113800	26904030	5880	5880	5880	5880	0
470	20230829	113700	26904030	5880	5880	5880	5880	0
471	20230829	113600	26904030	5880	5880	5880	5880	0
472	20230829	113500	26904030	5880	5880	5880	5880	0
473	20230829	113400	26904030	5880	5880	5880	5880	0
474	20230829	113300	26904030	5880	5880	5880	5880	0
475	20230829	113200	26904030	5880	5880	5880	5880	1
476	20230829	113100	26898150	5840	5840	5840	5840	0
477	20230829	113000	26898150	5840	5840	5840	5840	0
478	20230829	112900	26898150	5840	5840	5840	5840	0
479	20230829	112800	26898150	5840	5840	5840	5840	0
480	20230829	112700	26898150	5840	5840	5840	5840	0
481	20230829	112600	26898150	5840	5840	5840	5840	0
482	20230829	112500	26898150	5840	5840	5840	5840	0
483	20230829	112400	26898150	5840	5840	5840	5840	0
484	20230829	112300	26898150	5840	5840	5840	5840	0
485	20230829	112200	26898150	5840	5840	5840	5840	0
486	20230829	112100	26898150	5840	5840	5840	5840	0
487	20230829	112000	26898150	5840	5850	5850	5840	334
488	20230829	111900	24947510	5880	5880	5880	5880	0
489	20230829	111800	24947510	5880	5880	5880	5880	0
490	20230829	111700	24947510	5880	5880	5880	5880	0
491	20230829	111600	24947510	5880	5880	5880	5880	1
492	20230829	111500	24941630	5890	5890	5890	5890	0
493	20230829	111400	24941630	5890	5890	5890	5890	0
494	20230829	111300	24941630	5890	5890	5890	5890	0
495	20230829	111200	24941630	5890	5890	5890	5890	0
496	20230829	111100	24941630	5890	5890	5890	5890	0
497	20230829	111000	24941630	5890	5890	5890	5890	0
498	20230829	110900	24941630	5890	5890	5890	5890	0
499	20230829	110800	24941630	5890	5890	5890	5890	0
500	20230829	110700	24941630	5890	5890	5890	5890	5
501	20230829	110600	24912180	5850	5850	5850	5850	0
502	20230829	110500	24912180	5850	5850	5850	5850	0
503	20230829	110400	24912180	5850	5850	5850	5850	0
504	20230829	110300	24912180	5850	5850	5850	5850	0
505	20230829	110200	24912180	5850	5850	5850	5850	0
506	20230829	110100	24912180	5850	5850	5850	5850	75
507	20230829	110000	24473430	5860	5860	5860	5860	0
508	20230829	105900	24473430	5860	5860	5860	5860	0
509	20230829	105800	24473430	5860	5860	5860	5860	0
510	20230829	105700	24473430	5860	5860	5860	5860	0
511	20230829	105600	24473430	5860	5860	5860	5860	0
512	20230829	105500	24473430	5860	5860	5860	5860	0
513	20230829	105400	24473430	5860	5860	5860	5860	0
514	20230829	105300	24473430	5860	5860	5860	5860	0
515	20230829	105200	24473430	5860	5860	5860	5860	0
516	20230829	105100	24473430	5860	5860	5860	5860	0
517	20230829	105000	24473430	5860	5860	5860	5860	0
518	20230829	104900	24473430	5860	5860	5860	5860	25
519	20230829	104800	24326930	5860	5860	5860	5860	0
520	20230829	104700	24326930	5860	5860	5860	5860	10
521	20230829	104600	24268330	5860	5860	5860	5860	0
522	20230829	104500	24268330	5860	5860	5860	5860	2
523	20230829	104400	24256610	5860	5860	5860	5860	0
524	20230829	104300	24256610	5860	5860	5860	5860	0
525	20230829	104200	24256610	5860	5860	5860	5860	588
526	20230829	104100	20810930	5830	5830	5830	5830	0
527	20230829	104000	20810930	5830	5870	5870	5830	300
528	20230829	103900	19056240	5890	5890	5890	5890	0
529	20230829	103800	19056240	5890	5890	5890	5890	0
530	20230829	103700	19056240	5890	5890	5890	5890	8
531	20230829	103600	19009120	5890	5890	5890	5890	0
532	20230829	103500	19009120	5890	5890	5890	5890	0
533	20230829	103400	19009120	5890	5890	5890	5890	0
534	20230829	103300	19009120	5890	5890	5890	5890	0
535	20230829	103200	19009120	5890	5890	5890	5890	0
536	20230829	103100	19009120	5890	5890	5890	5890	0
537	20230829	103000	19009120	5890	5890	5890	5890	0
538	20230829	102900	19009120	5890	5890	5890	5890	0
539	20230829	102800	19009120	5890	5890	5890	5890	0
540	20230829	102700	19009120	5890	5890	5890	5890	500
541	20230829	102600	16064120	5870	5870	5870	5870	0
542	20230829	102500	16064120	5870	5870	5870	5870	433
543	20230829	102400	13522410	5870	5870	5870	5870	0
544	20230829	102300	13522410	5870	5870	5870	5870	0
545	20230829	102200	13522410	5870	5870	5870	5870	15
546	20230829	102100	13434360	5870	5870	5870	5870	0
547	20230829	102000	13434360	5870	5870	5870	5870	0
548	20230829	101900	13434360	5870	5870	5870	5870	0
549	20230829	101800	13434360	5870	5870	5870	5870	0
550	20230829	101700	13434360	5870	5880	5880	5870	96
551	20230829	101600	12869930	5880	5880	5880	5880	0
552	20230829	101500	12869930	5880	5880	5880	5880	0
553	20230829	101400	12869930	5880	5880	5880	5880	0
554	20230829	101300	12869930	5880	5880	5880	5880	10
555	20230829	101200	12811130	5900	5900	5900	5900	0
556	20230829	101100	12811130	5900	5900	5900	5900	0
557	20230829	101000	12811130	5900	5900	5900	5900	0
558	20230829	100900	12811130	5900	5910	5910	5900	61
559	20230829	100800	12450630	5910	5900	5910	5900	509
560	20230829	100700	9443820	5900	5900	5900	5900	0
561	20230829	100600	9443820	5900	5900	5900	5900	0
562	20230829	100500	9443820	5900	5900	5900	5900	3
563	20230829	100400	9426120	5900	5900	5900	5900	5
564	20230829	100300	9396620	5900	5900	5900	5900	0
565	20230829	100200	9396620	5900	5900	5900	5900	2
566	20230829	100100	9384820	5900	5890	5900	5890	62
567	20230829	100000	9019420	5880	5880	5880	5880	38
568	20230829	095900	8795980	5850	5850	5850	5850	0
569	20230829	095800	8795980	5850	5850	5850	5850	4
570	20230829	095700	8772580	5880	5880	5880	5880	0
571	20230829	095600	8772580	5880	5880	5880	5880	3
572	20230829	095500	8754940	5890	5890	5890	5890	0
573	20230829	095400	8754940	5890	5890	5890	5890	0
574	20230829	095300	8754940	5890	5890	5890	5890	0
575	20230829	095200	8754940	5890	5890	5890	5890	0
576	20230829	095100	8754940	5890	5890	5890	5890	0
577	20230829	095000	8754940	5890	5890	5890	5890	0
578	20230829	094900	8754940	5890	5890	5890	5890	0
579	20230829	094800	8754940	5890	5890	5890	5890	0
580	20230829	094700	8754940	5890	5890	5890	5890	0
581	20230829	094600	8754940	5890	5890	5890	5890	0
582	20230829	094500	8754940	5890	5890	5890	5890	0
583	20230829	094400	8754940	5890	5890	5890	5890	30
584	20230829	094300	8578240	5890	5880	5890	5880	118
585	20230829	094200	7883360	5890	5850	5890	5850	300
586	20230829	094100	6121820	5850	5850	5850	5850	0
587	20230829	094000	6121820	5850	5850	5850	5850	0
588	20230829	093900	6121820	5850	5850	5850	5850	0
589	20230829	093800	6121820	5850	5850	5850	5850	0
590	20230829	093700	6121820	5850	5850	5850	5850	1
591	20230829	093600	6115970	5860	5860	5860	5860	0
592	20230829	093500	6115970	5860	5860	5860	5860	0
593	20230829	093400	6115970	5860	5860	5860	5860	0
594	20230829	093300	6115970	5860	5860	5860	5860	0
595	20230829	093200	6115970	5860	5860	5860	5860	0
596	20230829	093100	6115970	5860	5860	5860	5860	8
597	20230829	093000	6069090	5860	5860	5860	5860	0
598	20230829	092900	6069090	5860	5850	5860	5840	15
599	20230829	092800	5981300	5810	5810	5810	5810	0
600	20230829	092700	5981300	5810	5850	5850	5810	21
601	20230829	092600	5859250	5860	5860	5860	5860	0
602	20230829	092500	5859250	5860	5860	5860	5860	10
603	20230829	092400	5800650	5810	5860	5860	5810	11
604	20230829	092300	5736240	5800	5800	5800	5800	0
605	20230829	092200	5736240	5800	5800	5800	5800	0
606	20230829	092100	5736240	5800	5800	5800	5800	0
607	20230829	092000	5736240	5800	5810	5810	5800	174
608	20230829	091900	4726830	5800	5800	5800	5800	0
609	20230829	091800	4726830	5800	5800	5800	5800	0
610	20230829	091700	4726830	5800	5800	5800	5800	0
611	20230829	091600	4726830	5800	5800	5800	5800	0
612	20230829	091500	4726830	5800	5800	5800	5800	0
613	20230829	091400	4726830	5800	5800	5800	5800	0
614	20230829	091300	4726830	5800	5810	5810	5800	289
615	20230829	091200	3048530	5810	5810	5810	5810	0
616	20230829	091100	3048530	5810	5850	5850	5810	11
617	20230829	091000	2984260	5820	5820	5820	5820	0
618	20230829	090900	2984260	5820	5820	5820	5820	0
619	20230829	090800	2984260	5820	5820	5820	5820	255
620	20230829	090700	1500160	5870	5870	5870	5870	1
621	20230829	090600	1494290	5820	5820	5820	5820	0
622	20230829	090500	1494290	5820	5820	5820	5820	0
623	20230829	090400	1494290	5820	5820	5820	5820	0
624	20230829	090300	1494290	5820	5820	5820	5820	1
625	20230829	090200	1488470	5880	5880	5880	5880	0
626	20230829	090100	1488470	5880	5880	5880	5880	0
627	20230829	090000	1488470	5880	5860	5880	5860	254