KissMeData/067920/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	192900	225589150	5820	5820	5820	5820	674
3	20230823	192800	225589150	5820	5820	5820	5820	0
4	20230823	192700	225589150	5820	5820	5820	5820	0
5	20230823	192600	225589150	5820	5820	5820	5820	0
6	20230823	192500	225589150	5820	5820	5820	5820	0
7	20230823	192400	225589150	5820	5820	5820	5820	0
8	20230823	192300	225589150	5820	5820	5820	5820	0
9	20230823	192200	225589150	5820	5820	5820	5820	0
10	20230823	192100	225589150	5820	5820	5820	5820	0
11	20230823	192000	225589150	5820	5820	5820	5820	0
12	20230823	191900	225589150	5820	5820	5820	5820	0
13	20230823	191800	225589150	5820	5820	5820	5820	0
14	20230823	191700	225589150	5820	5820	5820	5820	0
15	20230823	191600	225589150	5820	5820	5820	5820	0
16	20230823	191500	225589150	5820	5820	5820	5820	0
17	20230823	191400	225589150	5820	5820	5820	5820	0
18	20230823	191300	225589150	5820	5820	5820	5820	0
19	20230823	191200	225589150	5820	5820	5820	5820	0
20	20230823	191100	225589150	5820	5820	5820	5820	0
21	20230823	191000	225589150	5820	5820	5820	5820	0
22	20230823	190900	225589150	5820	5820	5820	5820	0
23	20230823	190800	225589150	5820	5820	5820	5820	0
24	20230823	190700	225589150	5820	5820	5820	5820	0
25	20230823	190600	225589150	5820	5820	5820	5820	0
26	20230823	190500	225589150	5820	5820	5820	5820	0
27	20230823	190400	225589150	5820	5820	5820	5820	0
28	20230823	190300	225589150	5820	5820	5820	5820	0
29	20230823	190200	225589150	5820	5820	5820	5820	0
30	20230823	190100	225589150	5820	5820	5820	5820	0
31	20230823	190000	225589150	5820	5820	5820	5820	0
32	20230823	185900	225589150	5820	5820	5820	5820	674
33	20230823	185800	225589150	5820	5820	5820	5820	0
34	20230823	185700	225589150	5820	5820	5820	5820	0
35	20230823	185600	225589150	5820	5820	5820	5820	0
36	20230823	185500	225589150	5820	5820	5820	5820	0
37	20230823	185400	225589150	5820	5820	5820	5820	0
38	20230823	185300	225589150	5820	5820	5820	5820	0
39	20230823	185200	225589150	5820	5820	5820	5820	0
40	20230823	185100	225589150	5820	5820	5820	5820	0
41	20230823	185000	225589150	5820	5820	5820	5820	0
42	20230823	184900	225589150	5820	5820	5820	5820	0
43	20230823	184800	225589150	5820	5820	5820	5820	0
44	20230823	184700	225589150	5820	5820	5820	5820	0
45	20230823	184600	225589150	5820	5820	5820	5820	0
46	20230823	184500	225589150	5820	5820	5820	5820	0
47	20230823	184400	225589150	5820	5820	5820	5820	0
48	20230823	184300	225589150	5820	5820	5820	5820	0
49	20230823	184200	225589150	5820	5820	5820	5820	0
50	20230823	184100	225589150	5820	5820	5820	5820	0
51	20230823	184000	225589150	5820	5820	5820	5820	0
52	20230823	183900	225589150	5820	5820	5820	5820	0
53	20230823	183800	225589150	5820	5820	5820	5820	0
54	20230823	183700	225589150	5820	5820	5820	5820	0
55	20230823	183600	225589150	5820	5820	5820	5820	0
56	20230823	183500	225589150	5820	5820	5820	5820	0
57	20230823	183400	225589150	5820	5820	5820	5820	0
58	20230823	183300	225589150	5820	5820	5820	5820	0
59	20230823	183200	225589150	5820	5820	5820	5820	0
60	20230823	183100	225589150	5820	5820	5820	5820	0
61	20230823	183000	225589150	5820	5820	5820	5820	0
62	20230823	182900	225589150	5820	5820	5820	5820	674
63	20230823	182800	225589150	5820	5820	5820	5820	0
64	20230823	182700	225589150	5820	5820	5820	5820	0
65	20230823	182600	225589150	5820	5820	5820	5820	0
66	20230823	182500	225589150	5820	5820	5820	5820	0
67	20230823	182400	225589150	5820	5820	5820	5820	0
68	20230823	182300	225589150	5820	5820	5820	5820	0
69	20230823	182200	225589150	5820	5820	5820	5820	0
70	20230823	182100	225589150	5820	5820	5820	5820	0
71	20230823	182000	225589150	5820	5820	5820	5820	0
72	20230823	181900	225589150	5820	5820	5820	5820	0
73	20230823	181800	225589150	5820	5820	5820	5820	0
74	20230823	181700	225589150	5820	5820	5820	5820	0
75	20230823	181600	225589150	5820	5820	5820	5820	0
76	20230823	181500	225589150	5820	5820	5820	5820	0
77	20230823	181400	225589150	5820	5820	5820	5820	0
78	20230823	181300	225589150	5820	5820	5820	5820	0
79	20230823	181200	225589150	5820	5820	5820	5820	0
80	20230823	181100	225589150	5820	5820	5820	5820	0
81	20230823	181000	225589150	5820	5820	5820	5820	0
82	20230823	180900	225589150	5820	5820	5820	5820	0
83	20230823	180800	225589150	5820	5820	5820	5820	0
84	20230823	180700	225589150	5820	5820	5820	5820	0
85	20230823	180600	225589150	5820	5820	5820	5820	0
86	20230823	180500	225589150	5820	5820	5820	5820	0
87	20230823	180400	225589150	5820	5820	5820	5820	0
88	20230823	180300	225589150	5820	5820	5820	5820	0
89	20230823	180200	225589150	5820	5820	5820	5820	0
90	20230823	180100	225589150	5820	5820	5820	5820	0
91	20230823	180000	225589150	5820	5820	5820	5820	0
92	20230823	175900	225589150	5820	5820	5820	5820	674
93	20230823	175800	225589150	5820	5820	5820	5820	0
94	20230823	175700	225589150	5820	5820	5820	5820	0
95	20230823	175600	225589150	5820	5820	5820	5820	0
96	20230823	175500	225589150	5820	5820	5820	5820	0
97	20230823	175400	225589150	5820	5820	5820	5820	0
98	20230823	175300	225589150	5820	5820	5820	5820	0
99	20230823	175200	225589150	5820	5820	5820	5820	0
100	20230823	175100	225589150	5820	5820	5820	5820	0
101	20230823	175000	225589150	5820	5820	5820	5820	0
102	20230823	174900	225589150	5820	5820	5820	5820	0
103	20230823	174800	225589150	5820	5820	5820	5820	0
104	20230823	174700	225589150	5820	5820	5820	5820	0
105	20230823	174600	225589150	5820	5820	5820	5820	0
106	20230823	174500	225589150	5820	5820	5820	5820	0
107	20230823	174400	225589150	5820	5820	5820	5820	0
108	20230823	174300	225589150	5820	5820	5820	5820	0
109	20230823	174200	225589150	5820	5820	5820	5820	0
110	20230823	174100	225589150	5820	5820	5820	5820	0
111	20230823	174000	225589150	5820	5820	5820	5820	0
112	20230823	173900	225589150	5820	5820	5820	5820	0
113	20230823	173800	225589150	5820	5820	5820	5820	0
114	20230823	173700	225589150	5820	5820	5820	5820	0
115	20230823	173600	225589150	5820	5820	5820	5820	0
116	20230823	173500	225589150	5820	5820	5820	5820	0
117	20230823	173400	225589150	5820	5820	5820	5820	0
118	20230823	173300	225589150	5820	5820	5820	5820	0
119	20230823	173200	225589150	5820	5820	5820	5820	0
120	20230823	173100	225589150	5820	5820	5820	5820	0
121	20230823	173000	225589150	5820	5820	5820	5820	0
122	20230823	172900	225589150	5820	5820	5820	5820	674
123	20230823	172800	225589150	5820	5820	5820	5820	0
124	20230823	172700	225589150	5820	5820	5820	5820	0
125	20230823	172600	225589150	5820	5820	5820	5820	0
126	20230823	172500	225589150	5820	5820	5820	5820	0
127	20230823	172400	225589150	5820	5820	5820	5820	0
128	20230823	172300	225589150	5820	5820	5820	5820	0
129	20230823	172200	225589150	5820	5820	5820	5820	0
130	20230823	172100	225589150	5820	5820	5820	5820	0
131	20230823	172000	225589150	5820	5820	5820	5820	0
132	20230823	171900	225589150	5820	5820	5820	5820	0
133	20230823	171800	225589150	5820	5820	5820	5820	0
134	20230823	171700	225589150	5820	5820	5820	5820	0
135	20230823	171600	225589150	5820	5820	5820	5820	0
136	20230823	171500	225589150	5820	5820	5820	5820	0
137	20230823	171400	225589150	5820	5820	5820	5820	0
138	20230823	171300	225589150	5820	5820	5820	5820	0
139	20230823	171200	225589150	5820	5820	5820	5820	0
140	20230823	171100	225589150	5820	5820	5820	5820	0
141	20230823	171000	225589150	5820	5820	5820	5820	0
142	20230823	170900	225589150	5820	5820	5820	5820	0
143	20230823	170800	225589150	5820	5820	5820	5820	0
144	20230823	170700	225589150	5820	5820	5820	5820	0
145	20230823	170600	225589150	5820	5820	5820	5820	0
146	20230823	170500	225589150	5820	5820	5820	5820	0
147	20230823	170400	225589150	5820	5820	5820	5820	0
148	20230823	170300	225589150	5820	5820	5820	5820	0
149	20230823	170200	225589150	5820	5820	5820	5820	0
150	20230823	170100	225589150	5820	5820	5820	5820	0
151	20230823	170000	225589150	5820	5820	5820	5820	0
152	20230823	165900	225589150	5820	5820	5820	5820	674
153	20230823	165800	225589150	5820	5820	5820	5820	0
154	20230823	165700	225589150	5820	5820	5820	5820	0
155	20230823	165600	225589150	5820	5820	5820	5820	0
156	20230823	165500	225589150	5820	5820	5820	5820	0
157	20230823	165400	225589150	5820	5820	5820	5820	0
158	20230823	165300	225589150	5820	5820	5820	5820	0
159	20230823	165200	225589150	5820	5820	5820	5820	0
160	20230823	165100	225589150	5820	5820	5820	5820	0
161	20230823	165000	225589150	5820	5820	5820	5820	0
162	20230823	164900	225589150	5820	5820	5820	5820	0
163	20230823	164800	225589150	5820	5820	5820	5820	0
164	20230823	164700	225589150	5820	5820	5820	5820	0
165	20230823	164600	225589150	5820	5820	5820	5820	0
166	20230823	164500	225589150	5820	5820	5820	5820	0
167	20230823	164400	225589150	5820	5820	5820	5820	0
168	20230823	164300	225589150	5820	5820	5820	5820	0
169	20230823	164200	225589150	5820	5820	5820	5820	0
170	20230823	164100	225589150	5820	5820	5820	5820	0
171	20230823	164000	225589150	5820	5820	5820	5820	0
172	20230823	163900	225589150	5820	5820	5820	5820	0
173	20230823	163800	225589150	5820	5820	5820	5820	0
174	20230823	163700	225589150	5820	5820	5820	5820	0
175	20230823	163600	225589150	5820	5820	5820	5820	0
176	20230823	163500	225589150	5820	5820	5820	5820	0
177	20230823	163400	225589150	5820	5820	5820	5820	0
178	20230823	163300	225589150	5820	5820	5820	5820	0
179	20230823	163200	225589150	5820	5820	5820	5820	0
180	20230823	163100	225589150	5820	5820	5820	5820	0
181	20230823	163000	225589150	5820	5820	5820	5820	0
182	20230823	162900	225589150	5820	5820	5820	5820	674
183	20230823	162800	225589150	5820	5820	5820	5820	0
184	20230823	162700	225589150	5820	5820	5820	5820	0
185	20230823	162600	225589150	5820	5820	5820	5820	0
186	20230823	162500	225589150	5820	5820	5820	5820	0
187	20230823	162400	225589150	5820	5820	5820	5820	0
188	20230823	162300	225589150	5820	5820	5820	5820	0
189	20230823	162200	225589150	5820	5820	5820	5820	0
190	20230823	162100	225589150	5820	5820	5820	5820	0
191	20230823	162000	225589150	5820	5820	5820	5820	0
192	20230823	161900	225589150	5820	5820	5820	5820	0
193	20230823	161800	225589150	5820	5820	5820	5820	0
194	20230823	161700	225589150	5820	5820	5820	5820	0
195	20230823	161600	225589150	5820	5820	5820	5820	0
196	20230823	161500	225589150	5820	5820	5820	5820	0
197	20230823	161400	225589150	5820	5820	5820	5820	0
198	20230823	161300	225589150	5820	5820	5820	5820	0
199	20230823	161200	225589150	5820	5820	5820	5820	0
200	20230823	161100	225589150	5820	5820	5820	5820	0
201	20230823	161000	225589150	5820	5820	5820	5820	0
202	20230823	160900	225589150	5820	5820	5820	5820	0
203	20230823	160800	225589150	5820	5820	5820	5820	0
204	20230823	160700	225589150	5820	5820	5820	5820	0
205	20230823	160600	225589150	5820	5820	5820	5820	0
206	20230823	160500	225589150	5820	5820	5820	5820	0
207	20230823	160400	225589150	5820	5820	5820	5820	0
208	20230823	160300	225589150	5820	5820	5820	5820	0
209	20230823	160200	225589150	5820	5820	5820	5820	0
210	20230823	160100	225589150	5820	5820	5820	5820	0
211	20230823	160000	225589150	5820	5820	5820	5820	0
212	20230823	155900	225589150	5820	5820	5820	5820	674
213	20230823	155800	225589150	5820	5820	5820	5820	0
214	20230823	155700	225589150	5820	5820	5820	5820	0
215	20230823	155600	225589150	5820	5820	5820	5820	0
216	20230823	155500	225589150	5820	5820	5820	5820	0
217	20230823	155400	225589150	5820	5820	5820	5820	0
218	20230823	155300	225589150	5820	5820	5820	5820	0
219	20230823	155200	225589150	5820	5820	5820	5820	0
220	20230823	155100	225589150	5820	5820	5820	5820	0
221	20230823	155000	225589150	5820	5820	5820	5820	0
222	20230823	154900	225589150	5820	5820	5820	5820	0
223	20230823	154800	225589150	5820	5820	5820	5820	0
224	20230823	154700	225589150	5820	5820	5820	5820	0
225	20230823	154600	225589150	5820	5820	5820	5820	0
226	20230823	154500	225589150	5820	5820	5820	5820	0
227	20230823	154400	225589150	5820	5820	5820	5820	0
228	20230823	154300	225589150	5820	5820	5820	5820	0
229	20230823	154200	225589150	5820	5820	5820	5820	0
230	20230823	154100	225589150	5820	5820	5820	5820	0
231	20230823	154000	225589150	5820	5820	5820	5820	0
232	20230823	153900	225589150	5820	5820	5820	5820	0
233	20230823	153800	225589150	5820	5820	5820	5820	0
234	20230823	153700	225589150	5820	5820	5820	5820	0
235	20230823	153600	225589150	5820	5820	5820	5820	0
236	20230823	153500	225589150	5820	5820	5820	5820	0
237	20230823	153400	225589150	5820	5820	5820	5820	0
238	20230823	153300	225589150	5820	5820	5820	5820	0
239	20230823	153200	225589150	5820	5820	5820	5820	0
240	20230823	153100	225589150	5820	5820	5820	5820	0
241	20230823	153000	225589150	5820	5820	5820	5820	674
242	20230823	152900	221666470	5830	5830	5830	5830	0
243	20230823	152800	221666470	5830	5830	5830	5830	0
244	20230823	152700	221666470	5830	5830	5830	5830	0
245	20230823	152600	221666470	5830	5830	5830	5830	0
246	20230823	152500	221666470	5830	5830	5830	5830	0
247	20230823	152400	221666470	5830	5830	5830	5830	0
248	20230823	152300	221666470	5830	5830	5830	5830	0
249	20230823	152200	221666470	5830	5830	5830	5830	0
250	20230823	152100	221666470	5830	5830	5830	5830	0
251	20230823	152000	221666470	5830	5830	5830	5830	0
252	20230823	151900	221666470	5830	5830	5830	5830	1
253	20230823	151800	221660640	5790	5810	5810	5790	1500
254	20230823	151700	212951040	5810	5810	5810	5810	0
255	20230823	151600	212951040	5810	5810	5810	5810	109
256	20230823	151500	212317750	5810	5810	5810	5810	0
257	20230823	151400	212317750	5810	5810	5810	5810	1
258	20230823	151300	212311940	5820	5820	5820	5820	0
259	20230823	151200	212311940	5820	5820	5820	5820	0
260	20230823	151100	212311940	5820	5820	5820	5820	1
261	20230823	151000	212306120	5830	5830	5830	5830	1
262	20230823	150900	212300290	5830	5830	5830	5830	0
263	20230823	150800	212300290	5830	5830	5830	5830	0
264	20230823	150700	212300290	5830	5830	5830	5830	0
265	20230823	150600	212300290	5830	5830	5830	5830	0
266	20230823	150500	212300290	5830	5830	5830	5830	0
267	20230823	150400	212300290	5830	5830	5830	5830	0
268	20230823	150300	212300290	5830	5830	5830	5830	0
269	20230823	150200	212300290	5830	5820	5830	5820	313
270	20230823	150100	210477590	5810	5810	5810	5810	516
271	20230823	150000	207479630	5820	5820	5820	5820	100
272	20230823	145900	206897630	5830	5830	5830	5830	0
273	20230823	145800	206897630	5830	5830	5830	5830	0
274	20230823	145700	206897630	5830	5830	5830	5830	0
275	20230823	145600	206897630	5830	5830	5830	5830	44
276	20230823	145500	206641110	5810	5810	5810	5810	0
277	20230823	145400	206641110	5810	5810	5810	5810	0
278	20230823	145300	206641110	5810	5810	5810	5810	25
279	20230823	145200	206495860	5810	5820	5820	5810	509
280	20230823	145100	203536610	5820	5820	5820	5820	0
281	20230823	145000	203536610	5820	5820	5820	5820	0
282	20230823	144900	203536610	5820	5820	5820	5820	103
283	20230823	144800	202937150	5830	5830	5830	5830	0
284	20230823	144700	202937150	5830	5830	5830	5830	0
285	20230823	144600	202937150	5830	5840	5840	5830	529
286	20230823	144500	199852080	5850	5850	5850	5850	0
287	20230823	144400	199852080	5850	5850	5850	5850	0
288	20230823	144300	199852080	5850	5850	5850	5850	0
289	20230823	144200	199852080	5850	5850	5850	5850	0
290	20230823	144100	199852080	5850	5850	5850	5850	2
291	20230823	144000	199840380	5850	5850	5850	5850	395
292	20230823	143900	197529630	5850	5850	5850	5850	0
293	20230823	143800	197529630	5850	5850	5850	5850	0
294	20230823	143700	197529630	5850	5850	5850	5850	0
295	20230823	143600	197529630	5850	5850	5850	5850	0
296	20230823	143500	197529630	5850	5850	5850	5850	2
297	20230823	143400	197517930	5850	5850	5850	5850	27
298	20230823	143300	197359980	5850	5850	5850	5850	0
299	20230823	143200	197359980	5850	5850	5850	5850	30
300	20230823	143100	197184480	5850	5850	5850	5850	0
301	20230823	143000	197184480	5850	5850	5850	5850	227
302	20230823	142900	195856530	5840	5840	5840	5840	0
303	20230823	142800	195856530	5840	5840	5840	5840	0
304	20230823	142700	195856530	5840	5840	5840	5840	0
305	20230823	142600	195856530	5840	5840	5840	5840	0
306	20230823	142500	195856530	5840	5840	5840	5840	0
307	20230823	142400	195856530	5840	5840	5840	5840	0
308	20230823	142300	195856530	5840	5840	5840	5840	0
309	20230823	142200	195856530	5840	5840	5840	5840	0
310	20230823	142100	195856530	5840	5840	5840	5840	0
311	20230823	142000	195856530	5840	5840	5840	5840	0
312	20230823	141900	195856530	5840	5840	5840	5840	0
313	20230823	141800	195856530	5840	5840	5840	5840	0
314	20230823	141700	195856530	5840	5840	5840	5840	0
315	20230823	141600	195856530	5840	5840	5840	5840	0
316	20230823	141500	195856530	5840	5840	5840	5840	2
317	20230823	141400	195844850	5840	5840	5840	5840	0
318	20230823	141300	195844850	5840	5840	5840	5840	0
319	20230823	141200	195844850	5840	5840	5840	5840	0
320	20230823	141100	195844850	5840	5840	5840	5840	0
321	20230823	141000	195844850	5840	5840	5840	5840	0
322	20230823	140900	195844850	5840	5840	5840	5840	0
323	20230823	140800	195844850	5840	5840	5840	5840	400
324	20230823	140700	193508850	5840	5840	5840	5840	250
325	20230823	140600	192048850	5860	5860	5860	5860	10
326	20230823	140500	191990250	5860	5860	5860	5860	0
327	20230823	140400	191990250	5860	5860	5860	5860	1
328	20230823	140300	191984390	5860	5860	5860	5860	0
329	20230823	140200	191984390	5860	5860	5860	5860	10
330	20230823	140100	191925790	5840	5840	5840	5840	30
331	20230823	140000	191750590	5840	5840	5840	5840	101
332	20230823	135900	191160750	5840	5840	5840	5840	0
333	20230823	135800	191160750	5840	5830	5840	5830	746
334	20230823	135700	186809570	5840	5840	5840	5840	0
335	20230823	135600	186809570	5840	5840	5840	5840	0
336	20230823	135500	186809570	5840	5840	5840	5840	44
337	20230823	135400	186552610	5850	5850	5850	5850	11
338	20230823	135300	186488260	5850	5850	5850	5850	0
339	20230823	135200	186488260	5850	5850	5850	5850	0
340	20230823	135100	186488260	5850	5850	5850	5850	0
341	20230823	135000	186488260	5850	5850	5850	5850	0
342	20230823	134900	186488260	5850	5850	5850	5850	0
343	20230823	134800	186488260	5850	5850	5850	5850	1
344	20230823	134700	186482410	5840	5840	5840	5840	0
345	20230823	134600	186482410	5840	5840	5840	5840	0
346	20230823	134500	186482410	5840	5840	5840	5840	0
347	20230823	134400	186482410	5840	5840	5840	5840	0
348	20230823	134300	186482410	5840	5840	5840	5840	1
349	20230823	134200	186476570	5830	5830	5830	5830	43
350	20230823	134100	186225880	5820	5820	5820	5820	0
351	20230823	134000	186225880	5820	5820	5820	5820	0
352	20230823	133900	186225880	5820	5820	5820	5820	0
353	20230823	133800	186225880	5820	5820	5820	5820	150
354	20230823	133700	185352880	5820	5830	5830	5820	435
355	20230823	133600	182820310	5840	5830	5840	5830	942
356	20230823	133500	177321020	5830	5830	5830	5830	0
357	20230823	133400	177321020	5830	5810	5830	5810	1554
358	20230823	133300	168276480	5820	5820	5820	5820	0
359	20230823	133200	168276480	5820	5820	5820	5820	0
360	20230823	133100	168276480	5820	5820	5820	5820	0
361	20230823	133000	168276480	5820	5820	5820	5820	0
362	20230823	132900	168276480	5820	5820	5820	5820	49
363	20230823	132800	167991300	5820	5820	5820	5820	324
364	20230823	132700	166105620	5820	5820	5820	5820	0
365	20230823	132600	166105620	5820	5820	5820	5820	0
366	20230823	132500	166105620	5820	5820	5820	5820	0
367	20230823	132400	166105620	5820	5820	5820	5820	0
368	20230823	132300	166105620	5820	5820	5820	5820	0
369	20230823	132200	166105620	5820	5820	5820	5820	0
370	20230823	132100	166105620	5820	5820	5820	5820	0
371	20230823	132000	166105620	5820	5820	5820	5820	0
372	20230823	131900	166105620	5820	5820	5820	5820	87
373	20230823	131800	165599280	5810	5810	5810	5810	0
374	20230823	131700	165599280	5810	5810	5810	5810	0
375	20230823	131600	165599280	5810	5810	5810	5810	0
376	20230823	131500	165599280	5810	5810	5810	5810	0
377	20230823	131400	165599280	5810	5810	5810	5810	0
378	20230823	131300	165599280	5810	5810	5810	5810	0
379	20230823	131200	165599280	5810	5810	5810	5810	0
380	20230823	131100	165599280	5810	5810	5810	5810	20
381	20230823	131000	165483080	5810	5810	5810	5810	0
382	20230823	130900	165483080	5810	5810	5810	5810	0
383	20230823	130800	165483080	5810	5790	5810	5790	488
384	20230823	130700	162656860	5790	5800	5800	5790	104
385	20230823	130600	162054650	5800	5800	5800	5800	0
386	20230823	130500	162054650	5800	5800	5800	5800	0
387	20230823	130400	162054650	5800	5800	5800	5800	0
388	20230823	130300	162054650	5800	5800	5800	5800	995
389	20230823	130200	156283650	5820	5820	5820	5820	0
390	20230823	130100	156283650	5820	5820	5820	5820	0
391	20230823	130000	156283650	5820	5820	5820	5820	0
392	20230823	125900	156283650	5820	5820	5820	5820	0
393	20230823	125800	156283650	5820	5820	5820	5820	0
394	20230823	125700	156283650	5820	5820	5820	5820	0
395	20230823	125600	156283650	5820	5820	5820	5820	0
396	20230823	125500	156283650	5820	5820	5820	5820	0
397	20230823	125400	156283650	5820	5820	5820	5820	0
398	20230823	125300	156283650	5820	5820	5820	5820	0
399	20230823	125200	156283650	5820	5820	5820	5820	0
400	20230823	125100	156283650	5820	5820	5820	5820	0
401	20230823	125000	156283650	5820	5820	5820	5820	0
402	20230823	124900	156283650	5820	5820	5820	5820	0
403	20230823	124800	156283650	5820	5820	5820	5820	0
404	20230823	124700	156283650	5820	5820	5820	5820	0
405	20230823	124600	156283650	5820	5820	5820	5820	0
406	20230823	124500	156283650	5820	5820	5820	5820	0
407	20230823	124400	156283650	5820	5820	5820	5820	0
408	20230823	124300	156283650	5820	5820	5820	5820	0
409	20230823	124200	156283650	5820	5820	5820	5820	0
410	20230823	124100	156283650	5820	5820	5820	5820	30
411	20230823	124000	156109050	5820	5820	5820	5820	0
412	20230823	123900	156109050	5820	5820	5820	5820	1
413	20230823	123800	156103230	5820	5820	5820	5820	0
414	20230823	123700	156103230	5820	5820	5820	5820	0
415	20230823	123600	156103230	5820	5820	5820	5820	1
416	20230823	123500	156097410	5800	5800	5800	5800	0
417	20230823	123400	156097410	5800	5800	5800	5800	0
418	20230823	123300	156097410	5800	5800	5800	5800	0
419	20230823	123200	156097410	5800	5800	5800	5800	0
420	20230823	123100	156097410	5800	5800	5800	5800	0
421	20230823	123000	156097410	5800	5800	5800	5800	0
422	20230823	122900	156097410	5800	5800	5800	5800	0
423	20230823	122800	156097410	5800	5800	5800	5800	0
424	20230823	122700	156097410	5800	5800	5800	5800	0
425	20230823	122600	156097410	5800	5800	5800	5800	0
426	20230823	122500	156097410	5800	5800	5800	5800	0
427	20230823	122400	156097410	5800	5800	5800	5800	0
428	20230823	122300	156097410	5800	5800	5800	5800	0
429	20230823	122200	156097410	5800	5800	5800	5800	478
430	20230823	122100	153325010	5800	5800	5800	5800	0
431	20230823	122000	153325010	5800	5800	5800	5800	0
432	20230823	121900	153325010	5800	5800	5800	5800	0
433	20230823	121800	153325010	5800	5800	5800	5800	0
434	20230823	121700	153325010	5800	5800	5800	5800	0
435	20230823	121600	153325010	5800	5820	5820	5800	381
436	20230823	121500	151113190	5830	5830	5830	5830	0
437	20230823	121400	151113190	5830	5830	5830	5830	178
438	20230823	121300	150075450	5830	5830	5830	5830	0
439	20230823	121200	150075450	5830	5830	5830	5830	0
440	20230823	121100	150075450	5830	5830	5830	5830	0
441	20230823	121000	150075450	5830	5830	5830	5830	0
442	20230823	120900	150075450	5830	5830	5830	5830	0
443	20230823	120800	150075450	5830	5830	5830	5830	0
444	20230823	120700	150075450	5830	5830	5830	5830	0
445	20230823	120600	150075450	5830	5830	5830	5830	7
446	20230823	120500	150034640	5820	5820	5820	5820	0
447	20230823	120400	150034640	5820	5820	5820	5820	0
448	20230823	120300	150034640	5820	5820	5820	5820	0
449	20230823	120200	150034640	5820	5820	5820	5820	0
450	20230823	120100	150034640	5820	5820	5820	5820	0
451	20230823	120000	150034640	5820	5820	5820	5820	0
452	20230823	115900	150034640	5820	5820	5820	5820	0
453	20230823	115800	150034640	5820	5820	5820	5820	0
454	20230823	115700	150034640	5820	5820	5820	5820	101
455	20230823	115600	149446820	5820	5820	5820	5820	47
456	20230823	115500	149173280	5830	5830	5830	5830	0
457	20230823	115400	149173280	5830	5830	5830	5830	30
458	20230823	115300	148998380	5830	5830	5830	5830	0
459	20230823	115200	148998380	5830	5830	5830	5830	0
460	20230823	115100	148998380	5830	5830	5830	5830	0
461	20230823	115000	148998380	5830	5830	5830	5830	0
462	20230823	114900	148998380	5830	5830	5830	5830	0
463	20230823	114800	148998380	5830	5830	5830	5830	0
464	20230823	114700	148998380	5830	5830	5830	5830	0
465	20230823	114600	148998380	5830	5840	5840	5830	32
466	20230823	114500	148811810	5860	5860	5860	5860	0
467	20230823	114400	148811810	5860	5860	5860	5860	0
468	20230823	114300	148811810	5860	5860	5860	5860	100
469	20230823	114200	148225810	5860	5860	5860	5860	1
470	20230823	114100	148219950	5840	5840	5840	5840	0
471	20230823	114000	148219950	5840	5840	5840	5840	0
472	20230823	113900	148219950	5840	5840	5840	5840	0
473	20230823	113800	148219950	5840	5840	5840	5840	0
474	20230823	113700	148219950	5840	5840	5840	5840	0
475	20230823	113600	148219950	5840	5840	5840	5840	0
476	20230823	113500	148219950	5840	5840	5840	5840	58
477	20230823	113400	147881230	5820	5820	5820	5820	52
478	20230823	113300	147578590	5820	5820	5820	5820	0
479	20230823	113200	147578590	5820	5820	5820	5820	0
480	20230823	113100	147578590	5820	5820	5820	5820	0
481	20230823	113000	147578590	5820	5820	5820	5820	1
482	20230823	112900	147572770	5820	5820	5820	5820	4
483	20230823	112800	147549490	5810	5810	5810	5810	0
484	20230823	112700	147549490	5810	5810	5810	5810	0
485	20230823	112600	147549490	5810	5810	5810	5810	0
486	20230823	112500	147549490	5810	5810	5810	5810	0
487	20230823	112400	147549490	5810	5810	5810	5810	0
488	20230823	112300	147549490	5810	5810	5810	5810	0
489	20230823	112200	147549490	5810	5810	5810	5810	0
490	20230823	112100	147549490	5810	5810	5810	5810	31
491	20230823	112000	147369380	5810	5810	5810	5810	112
492	20230823	111900	146718660	5810	5800	5820	5800	49
493	20230823	111800	146433700	5800	5810	5810	5800	18
494	20230823	111700	146329200	5810	5810	5820	5810	345
495	20230823	111600	144324300	5830	5820	5830	5820	223
496	20230823	111500	143026420	5820	5840	5840	5820	382
497	20230823	111400	140799210	5840	5840	5840	5840	30
498	20230823	111300	140624010	5850	5850	5850	5850	0
499	20230823	111200	140624010	5850	5840	5850	5840	474
500	20230823	111100	137853320	5840	5840	5840	5840	0
501	20230823	111000	137853320	5840	5840	5840	5840	0
502	20230823	110900	137853320	5840	5840	5840	5840	1
503	20230823	110800	137847480	5800	5800	5800	5800	0
504	20230823	110700	137847480	5800	5800	5800	5800	0
505	20230823	110600	137847480	5800	5800	5800	5800	0
506	20230823	110500	137847480	5800	5810	5810	5800	89
507	20230823	110400	137331240	5800	5800	5800	5800	0
508	20230823	110300	137331240	5800	5800	5800	5800	0
509	20230823	110200	137331240	5800	5810	5810	5800	360
510	20230823	110100	135240740	5820	5820	5820	5820	0
511	20230823	110000	135240740	5820	5820	5820	5820	0
512	20230823	105900	135240740	5820	5820	5820	5820	0
513	20230823	105800	135240740	5820	5820	5820	5820	113
514	20230823	105700	134583080	5830	5830	5830	5830	0
515	20230823	105600	134583080	5830	5830	5830	5830	0
516	20230823	105500	134583080	5830	5830	5830	5830	333
517	20230823	105400	132641690	5820	5820	5820	5820	283
518	20230823	105300	130994630	5820	5820	5820	5820	351
519	20230823	105200	128951810	5830	5830	5830	5830	283
520	20230823	105100	127301920	5850	5850	5850	5850	0
521	20230823	105000	127301920	5850	5850	5850	5850	0
522	20230823	104900	127301920	5850	5850	5850	5850	2
523	20230823	104800	127290220	5830	5840	5840	5830	576
524	20230823	104700	123931960	5870	5860	5870	5860	2
525	20230823	104600	123920230	5860	5860	5860	5860	0
526	20230823	104500	123920230	5860	5860	5860	5860	10
527	20230823	104400	123861630	5860	5860	5860	5860	21
528	20230823	104300	123738570	5870	5870	5870	5870	18
529	20230823	104200	123632910	5860	5860	5860	5860	0
530	20230823	104100	123632910	5860	5860	5860	5860	200
531	20230823	104000	122460910	5860	5850	5860	5850	389
532	20230823	103900	120184880	5850	5850	5850	5850	0
533	20230823	103800	120184880	5850	5850	5850	5850	200
534	20230823	103700	119014880	5850	5850	5850	5850	0
535	20230823	103600	119014880	5850	5850	5850	5850	0
536	20230823	103500	119014880	5850	5850	5850	5850	0
537	20230823	103400	119014880	5850	5850	5850	5850	222
538	20230823	103300	117716180	5850	5850	5850	5850	25
539	20230823	103200	117569930	5850	5840	5850	5840	639
540	20230823	103100	113834310	5830	5830	5830	5830	500
541	20230823	103000	110919310	5830	5830	5830	5830	71
542	20230823	102900	110505380	5830	5830	5830	5830	0
543	20230823	102800	110505380	5830	5830	5830	5830	0
544	20230823	102700	110505380	5830	5830	5830	5830	511
545	20230823	102600	107526250	5840	5840	5840	5840	2
546	20230823	102500	107514570	5840	5840	5840	5830	62
547	20230823	102400	107152510	5840	5840	5840	5840	0
548	20230823	102300	107152510	5840	5840	5890	5840	833
549	20230823	102200	102280420	5840	5840	5840	5840	0
550	20230823	102100	102280420	5840	5840	5840	5840	89
551	20230823	102000	101760660	5840	5840	5840	5840	0
552	20230823	101900	101760660	5840	5840	5840	5840	1
553	20230823	101800	101754820	5820	5830	5840	5820	46
554	20230823	101700	101486660	5830	5820	5830	5820	41
555	20230823	101600	101247880	5820	5820	5820	5820	12
556	20230823	101500	101178040	5830	5820	5830	5820	600
557	20230823	101400	97680120	5830	5830	5830	5830	1
558	20230823	101300	97674290	5830	5830	5830	5830	259
559	20230823	101200	96164320	5830	5830	5830	5830	100
560	20230823	101100	95581320	5840	5790	5840	5790	1038
561	20230823	101000	89562870	5790	5790	5790	5790	0
562	20230823	100900	89562870	5790	5790	5790	5790	0
563	20230823	100800	89562870	5790	5790	5790	5790	0
564	20230823	100700	89562870	5790	5790	5790	5790	1
565	20230823	100600	89557080	5770	5770	5770	5770	0
566	20230823	100500	89557080	5770	5770	5770	5770	362
567	20230823	100400	87468340	5760	5760	5760	5760	0
568	20230823	100300	87468340	5760	5790	5790	5760	196
569	20230823	100200	86338130	5800	5800	5800	5800	0
570	20230823	100100	86338130	5800	5800	5800	5800	1
571	20230823	100000	86332330	5790	5790	5790	5790	5
572	20230823	095900	86303380	5800	5800	5800	5800	582
573	20230823	095800	82927780	5800	5800	5800	5800	900
574	20230823	095700	77707780	5800	5800	5800	5800	0
575	20230823	095600	77707780	5800	5800	5800	5800	1
576	20230823	095500	77701980	5780	5780	5780	5780	0
577	20230823	095400	77701980	5780	5780	5780	5780	0
578	20230823	095300	77701980	5780	5810	5910	5780	1232
579	20230823	095200	70546190	5780	5780	5780	5780	100
580	20230823	095100	69968190	5780	5780	5780	5780	50
581	20230823	095000	69679190	5780	5790	5800	5780	709
582	20230823	094900	65567180	5800	5790	5800	5790	2
583	20230823	094800	65555590	5780	5780	5780	5780	77
584	20230823	094700	65110530	5780	5780	5780	5780	0
585	20230823	094600	65110530	5780	5780	5780	5780	20
586	20230823	094500	64994930	5750	5740	5750	5740	457
587	20230823	094400	62367230	5740	5740	5740	5740	0
588	20230823	094300	62367230	5740	5740	5740	5740	0
589	20230823	094200	62367230	5740	5740	5740	5740	0
590	20230823	094100	62367230	5740	5730	5750	5710	959
591	20230823	094000	56879870	5760	5750	5760	5750	20
592	20230823	093900	56764820	5760	5760	5760	5760	0
593	20230823	093800	56764820	5760	5760	5760	5740	414
594	20230823	093700	54388130	5780	5780	5780	5780	0
595	20230823	093600	54388130	5780	5780	5780	5780	0
596	20230823	093500	54388130	5780	5780	5780	5780	10
597	20230823	093400	54330330	5790	5790	5790	5790	0
598	20230823	093300	54330330	5790	5750	5790	5750	475
599	20230823	093200	51599000	5750	5750	5760	5750	118
600	20230823	093100	50920490	5760	5760	5760	5760	20
601	20230823	093000	50805290	5790	5790	5790	5790	1
602	20230823	092900	50799500	5760	5770	5790	5760	152
603	20230823	092800	49923940	5790	5790	5790	5790	0
604	20230823	092700	49923940	5790	5760	5790	5760	451
605	20230823	092600	47326150	5800	5800	5800	5800	0
606	20230823	092500	47326150	5800	5800	5800	5800	0
607	20230823	092400	47326150	5800	5790	5800	5790	73
608	20230823	092300	46903470	5790	5780	5790	5780	518
609	20230823	092200	43909420	5790	5780	5790	5780	1144
610	20230823	092100	37285740	5770	5760	5770	5760	153
611	20230823	092000	36402940	5770	5770	5770	5770	0
612	20230823	091900	36402940	5770	5770	5770	5760	40
613	20230823	091800	36172490	5780	5770	5780	5770	6
614	20230823	091700	36137860	5780	5760	5780	5760	6
615	20230823	091600	36103280	5780	5760	5780	5760	32
616	20230823	091500	35918610	5770	5770	5770	5770	0
617	20230823	091400	35918610	5770	5770	5770	5770	0
618	20230823	091300	35918610	5770	5760	5770	5760	7
619	20230823	091200	35878280	5760	5760	5760	5750	104
620	20230823	091100	35280250	5760	5760	5760	5760	0
621	20230823	091000	35280250	5760	5750	5760	5750	169
622	20230823	090900	34308490	5750	5740	5750	5740	34
623	20230823	090800	34113320	5720	5720	5720	5720	70
624	20230823	090700	33712920	5730	5710	5730	5710	1312
625	20230823	090600	26211360	5710	5730	5730	5710	155
626	20230823	090500	25325190	5720	5730	5740	5720	118
627	20230823	090400	24649370	5710	5710	5730	5710	360
628	20230823	090300	22590810	5710	5700	5710	5700	758
629	20230823	090200	18270050	5710	5700	5710	5700	170
630	20230823	090100	17300460	5700	5710	5710	5700	60
631	20230823	090000	16958300	5720	5760	5760	5720	2950