KissMeData/131030/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	195700	191107240	5060	5060	5060	5060	8
3	20230822	195600	191107240	5060	5060	5060	5060	0
4	20230822	195500	191107240	5060	5060	5060	5060	0
5	20230822	195400	191107240	5060	5060	5060	5060	0
6	20230822	195300	191107240	5060	5060	5060	5060	0
7	20230822	195200	191107240	5060	5060	5060	5060	0
8	20230822	195100	191107240	5060	5060	5060	5060	0
9	20230822	195000	191107240	5060	5060	5060	5060	0
10	20230822	194900	191107240	5060	5060	5060	5060	0
11	20230822	194800	191107240	5060	5060	5060	5060	0
12	20230822	194700	191107240	5060	5060	5060	5060	0
13	20230822	194600	191107240	5060	5060	5060	5060	0
14	20230822	194500	191107240	5060	5060	5060	5060	0
15	20230822	194400	191107240	5060	5060	5060	5060	0
16	20230822	194300	191107240	5060	5060	5060	5060	0
17	20230822	194200	191107240	5060	5060	5060	5060	0
18	20230822	194100	191107240	5060	5060	5060	5060	0
19	20230822	194000	191107240	5060	5060	5060	5060	0
20	20230822	193900	191107240	5060	5060	5060	5060	0
21	20230822	193800	191107240	5060	5060	5060	5060	0
22	20230822	193700	191107240	5060	5060	5060	5060	0
23	20230822	193600	191107240	5060	5060	5060	5060	0
24	20230822	193500	191107240	5060	5060	5060	5060	0
25	20230822	193400	191107240	5060	5060	5060	5060	0
26	20230822	193300	191107240	5060	5060	5060	5060	0
27	20230822	193200	191107240	5060	5060	5060	5060	0
28	20230822	193100	191107240	5060	5060	5060	5060	0
29	20230822	193000	191107240	5060	5060	5060	5060	0
30	20230822	192900	191107240	5060	5060	5060	5060	0
31	20230822	192800	191107240	5060	5060	5060	5060	0
32	20230822	192700	191107240	5060	5060	5060	5060	8
33	20230822	192600	191107240	5060	5060	5060	5060	0
34	20230822	192500	191107240	5060	5060	5060	5060	0
35	20230822	192400	191107240	5060	5060	5060	5060	0
36	20230822	192300	191107240	5060	5060	5060	5060	0
37	20230822	192200	191107240	5060	5060	5060	5060	0
38	20230822	192100	191107240	5060	5060	5060	5060	0
39	20230822	192000	191107240	5060	5060	5060	5060	0
40	20230822	191900	191107240	5060	5060	5060	5060	0
41	20230822	191800	191107240	5060	5060	5060	5060	0
42	20230822	191700	191107240	5060	5060	5060	5060	0
43	20230822	191600	191107240	5060	5060	5060	5060	0
44	20230822	191500	191107240	5060	5060	5060	5060	0
45	20230822	191400	191107240	5060	5060	5060	5060	0
46	20230822	191300	191107240	5060	5060	5060	5060	0
47	20230822	191200	191107240	5060	5060	5060	5060	0
48	20230822	191100	191107240	5060	5060	5060	5060	0
49	20230822	191000	191107240	5060	5060	5060	5060	0
50	20230822	190900	191107240	5060	5060	5060	5060	0
51	20230822	190800	191107240	5060	5060	5060	5060	0
52	20230822	190700	191107240	5060	5060	5060	5060	0
53	20230822	190600	191107240	5060	5060	5060	5060	0
54	20230822	190500	191107240	5060	5060	5060	5060	0
55	20230822	190400	191107240	5060	5060	5060	5060	0
56	20230822	190300	191107240	5060	5060	5060	5060	0
57	20230822	190200	191107240	5060	5060	5060	5060	0
58	20230822	190100	191107240	5060	5060	5060	5060	0
59	20230822	190000	191107240	5060	5060	5060	5060	0
60	20230822	185900	191107240	5060	5060	5060	5060	0
61	20230822	185800	191107240	5060	5060	5060	5060	0
62	20230822	185700	191107240	5060	5060	5060	5060	8
63	20230822	185600	191107240	5060	5060	5060	5060	0
64	20230822	185500	191107240	5060	5060	5060	5060	0
65	20230822	185400	191107240	5060	5060	5060	5060	0
66	20230822	185300	191107240	5060	5060	5060	5060	0
67	20230822	185200	191107240	5060	5060	5060	5060	0
68	20230822	185100	191107240	5060	5060	5060	5060	0
69	20230822	185000	191107240	5060	5060	5060	5060	0
70	20230822	184900	191107240	5060	5060	5060	5060	0
71	20230822	184800	191107240	5060	5060	5060	5060	0
72	20230822	184700	191107240	5060	5060	5060	5060	0
73	20230822	184600	191107240	5060	5060	5060	5060	0
74	20230822	184500	191107240	5060	5060	5060	5060	0
75	20230822	184400	191107240	5060	5060	5060	5060	0
76	20230822	184300	191107240	5060	5060	5060	5060	0
77	20230822	184200	191107240	5060	5060	5060	5060	0
78	20230822	184100	191107240	5060	5060	5060	5060	0
79	20230822	184000	191107240	5060	5060	5060	5060	0
80	20230822	183900	191107240	5060	5060	5060	5060	0
81	20230822	183800	191107240	5060	5060	5060	5060	0
82	20230822	183700	191107240	5060	5060	5060	5060	0
83	20230822	183600	191107240	5060	5060	5060	5060	0
84	20230822	183500	191107240	5060	5060	5060	5060	0
85	20230822	183400	191107240	5060	5060	5060	5060	0
86	20230822	183300	191107240	5060	5060	5060	5060	0
87	20230822	183200	191107240	5060	5060	5060	5060	0
88	20230822	183100	191107240	5060	5060	5060	5060	0
89	20230822	183000	191107240	5060	5060	5060	5060	0
90	20230822	182900	191107240	5060	5060	5060	5060	0
91	20230822	182800	191107240	5060	5060	5060	5060	0
92	20230822	182700	191107240	5060	5060	5060	5060	8
93	20230822	182600	191107240	5060	5060	5060	5060	0
94	20230822	182500	191107240	5060	5060	5060	5060	0
95	20230822	182400	191107240	5060	5060	5060	5060	0
96	20230822	182300	191107240	5060	5060	5060	5060	0
97	20230822	182200	191107240	5060	5060	5060	5060	0
98	20230822	182100	191107240	5060	5060	5060	5060	0
99	20230822	182000	191107240	5060	5060	5060	5060	0
100	20230822	181900	191107240	5060	5060	5060	5060	0
101	20230822	181800	191107240	5060	5060	5060	5060	0
102	20230822	181700	191107240	5060	5060	5060	5060	0
103	20230822	181600	191107240	5060	5060	5060	5060	0
104	20230822	181500	191107240	5060	5060	5060	5060	0
105	20230822	181400	191107240	5060	5060	5060	5060	0
106	20230822	181300	191107240	5060	5060	5060	5060	0
107	20230822	181200	191107240	5060	5060	5060	5060	0
108	20230822	181100	191107240	5060	5060	5060	5060	0
109	20230822	181000	191107240	5060	5060	5060	5060	0
110	20230822	180900	191107240	5060	5060	5060	5060	0
111	20230822	180800	191107240	5060	5060	5060	5060	0
112	20230822	180700	191107240	5060	5060	5060	5060	0
113	20230822	180600	191107240	5060	5060	5060	5060	0
114	20230822	180500	191107240	5060	5060	5060	5060	0
115	20230822	180400	191107240	5060	5060	5060	5060	0
116	20230822	180300	191107240	5060	5060	5060	5060	0
117	20230822	180200	191107240	5060	5060	5060	5060	0
118	20230822	180100	191107240	5060	5060	5060	5060	0
119	20230822	180000	191107240	5060	5060	5060	5060	0
120	20230822	175900	191107240	5060	5060	5060	5060	0
121	20230822	175800	191107240	5060	5060	5060	5060	0
122	20230822	175700	191107240	5060	5060	5060	5060	8
123	20230822	175600	191107240	5060	5060	5060	5060	0
124	20230822	175500	191107240	5060	5060	5060	5060	0
125	20230822	175400	191107240	5060	5060	5060	5060	0
126	20230822	175300	191107240	5060	5060	5060	5060	0
127	20230822	175200	191107240	5060	5060	5060	5060	0
128	20230822	175100	191107240	5060	5060	5060	5060	0
129	20230822	175000	191107240	5060	5060	5060	5060	0
130	20230822	174900	191107240	5060	5060	5060	5060	0
131	20230822	174800	191107240	5060	5060	5060	5060	0
132	20230822	174700	191107240	5060	5060	5060	5060	0
133	20230822	174600	191107240	5060	5060	5060	5060	0
134	20230822	174500	191107240	5060	5060	5060	5060	0
135	20230822	174400	191107240	5060	5060	5060	5060	0
136	20230822	174300	191107240	5060	5060	5060	5060	0
137	20230822	174200	191107240	5060	5060	5060	5060	0
138	20230822	174100	191107240	5060	5060	5060	5060	0
139	20230822	174000	191107240	5060	5060	5060	5060	0
140	20230822	173900	191107240	5060	5060	5060	5060	0
141	20230822	173800	191107240	5060	5060	5060	5060	0
142	20230822	173700	191107240	5060	5060	5060	5060	0
143	20230822	173600	191107240	5060	5060	5060	5060	0
144	20230822	173500	191107240	5060	5060	5060	5060	0
145	20230822	173400	191107240	5060	5060	5060	5060	0
146	20230822	173300	191107240	5060	5060	5060	5060	0
147	20230822	173200	191107240	5060	5060	5060	5060	0
148	20230822	173100	191107240	5060	5060	5060	5060	0
149	20230822	173000	191107240	5060	5060	5060	5060	0
150	20230822	172900	191107240	5060	5060	5060	5060	0
151	20230822	172800	191107240	5060	5060	5060	5060	0
152	20230822	172700	191107240	5060	5060	5060	5060	8
153	20230822	172600	191107240	5060	5060	5060	5060	0
154	20230822	172500	191107240	5060	5060	5060	5060	0
155	20230822	172400	191107240	5060	5060	5060	5060	0
156	20230822	172300	191107240	5060	5060	5060	5060	0
157	20230822	172200	191107240	5060	5060	5060	5060	0
158	20230822	172100	191107240	5060	5060	5060	5060	0
159	20230822	172000	191107240	5060	5060	5060	5060	0
160	20230822	171900	191107240	5060	5060	5060	5060	0
161	20230822	171800	191107240	5060	5060	5060	5060	0
162	20230822	171700	191107240	5060	5060	5060	5060	0
163	20230822	171600	191107240	5060	5060	5060	5060	0
164	20230822	171500	191107240	5060	5060	5060	5060	0
165	20230822	171400	191107240	5060	5060	5060	5060	0
166	20230822	171300	191107240	5060	5060	5060	5060	0
167	20230822	171200	191107240	5060	5060	5060	5060	0
168	20230822	171100	191107240	5060	5060	5060	5060	0
169	20230822	171000	191107240	5060	5060	5060	5060	0
170	20230822	170900	191107240	5060	5060	5060	5060	0
171	20230822	170800	191107240	5060	5060	5060	5060	0
172	20230822	170700	191107240	5060	5060	5060	5060	0
173	20230822	170600	191107240	5060	5060	5060	5060	0
174	20230822	170500	191107240	5060	5060	5060	5060	0
175	20230822	170400	191107240	5060	5060	5060	5060	0
176	20230822	170300	191107240	5060	5060	5060	5060	0
177	20230822	170200	191107240	5060	5060	5060	5060	0
178	20230822	170100	191107240	5060	5060	5060	5060	0
179	20230822	170000	191107240	5060	5060	5060	5060	0
180	20230822	165900	191107240	5060	5060	5060	5060	0
181	20230822	165800	191107240	5060	5060	5060	5060	0
182	20230822	165700	191107240	5060	5060	5060	5060	8
183	20230822	165600	191107240	5060	5060	5060	5060	0
184	20230822	165500	191107240	5060	5060	5060	5060	0
185	20230822	165400	191107240	5060	5060	5060	5060	0
186	20230822	165300	191107240	5060	5060	5060	5060	0
187	20230822	165200	191107240	5060	5060	5060	5060	0
188	20230822	165100	191107240	5060	5060	5060	5060	0
189	20230822	165000	191107240	5060	5060	5060	5060	0
190	20230822	164900	191107240	5060	5060	5060	5060	0
191	20230822	164800	191107240	5060	5060	5060	5060	0
192	20230822	164700	191107240	5060	5060	5060	5060	0
193	20230822	164600	191107240	5060	5060	5060	5060	0
194	20230822	164500	191107240	5060	5060	5060	5060	0
195	20230822	164400	191107240	5060	5060	5060	5060	0
196	20230822	164300	191107240	5060	5060	5060	5060	0
197	20230822	164200	191107240	5060	5060	5060	5060	0
198	20230822	164100	191107240	5060	5060	5060	5060	0
199	20230822	164000	191107240	5060	5060	5060	5060	0
200	20230822	163900	191107240	5060	5060	5060	5060	0
201	20230822	163800	191107240	5060	5060	5060	5060	0
202	20230822	163700	191107240	5060	5060	5060	5060	0
203	20230822	163600	191107240	5060	5060	5060	5060	0
204	20230822	163500	191107240	5060	5060	5060	5060	0
205	20230822	163400	191107240	5060	5060	5060	5060	0
206	20230822	163300	191107240	5060	5060	5060	5060	0
207	20230822	163200	191107240	5060	5060	5060	5060	0
208	20230822	163100	191107240	5060	5060	5060	5060	0
209	20230822	163000	191107240	5060	5060	5060	5060	0
210	20230822	162900	191107240	5060	5060	5060	5060	0
211	20230822	162800	191107240	5060	5060	5060	5060	0
212	20230822	162700	191107240	5060	5060	5060	5060	8
213	20230822	162600	191107240	5060	5060	5060	5060	0
214	20230822	162500	191107240	5060	5060	5060	5060	0
215	20230822	162400	191107240	5060	5060	5060	5060	0
216	20230822	162300	191107240	5060	5060	5060	5060	0
217	20230822	162200	191107240	5060	5060	5060	5060	0
218	20230822	162100	191107240	5060	5060	5060	5060	0
219	20230822	162000	191107240	5060	5060	5060	5060	0
220	20230822	161900	191107240	5060	5060	5060	5060	0
221	20230822	161800	191107240	5060	5060	5060	5060	0
222	20230822	161700	191107240	5060	5060	5060	5060	0
223	20230822	161600	191107240	5060	5060	5060	5060	0
224	20230822	161500	191107240	5060	5060	5060	5060	0
225	20230822	161400	191107240	5060	5060	5060	5060	0
226	20230822	161300	191107240	5060	5060	5060	5060	0
227	20230822	161200	191107240	5060	5060	5060	5060	0
228	20230822	161100	191107240	5060	5060	5060	5060	0
229	20230822	161000	191107240	5060	5060	5060	5060	0
230	20230822	160900	191107240	5060	5060	5060	5060	0
231	20230822	160800	191107240	5060	5060	5060	5060	0
232	20230822	160700	191107240	5060	5060	5060	5060	0
233	20230822	160600	191107240	5060	5060	5060	5060	0
234	20230822	160500	191107240	5060	5060	5060	5060	0
235	20230822	160400	191107240	5060	5060	5060	5060	0
236	20230822	160300	191107240	5060	5060	5060	5060	0
237	20230822	160200	191107240	5060	5060	5060	5060	0
238	20230822	160100	191107240	5060	5060	5060	5060	0
239	20230822	160000	191107240	5060	5060	5060	5060	0
240	20230822	155900	191107240	5060	5060	5060	5060	0
241	20230822	155800	191107240	5060	5060	5060	5060	0
242	20230822	155700	191107240	5060	5060	5060	5060	8
243	20230822	155600	191107240	5060	5060	5060	5060	0
244	20230822	155500	191107240	5060	5060	5060	5060	0
245	20230822	155400	191107240	5060	5060	5060	5060	0
246	20230822	155300	191107240	5060	5060	5060	5060	0
247	20230822	155200	191107240	5060	5060	5060	5060	0
248	20230822	155100	191107240	5060	5060	5060	5060	0
249	20230822	155000	191107240	5060	5060	5060	5060	0
250	20230822	154900	191107240	5060	5060	5060	5060	0
251	20230822	154800	191107240	5060	5060	5060	5060	0
252	20230822	154700	191107240	5060	5060	5060	5060	0
253	20230822	154600	191107240	5060	5060	5060	5060	0
254	20230822	154500	191107240	5060	5060	5060	5060	0
255	20230822	154400	191107240	5060	5060	5060	5060	0
256	20230822	154300	191107240	5060	5060	5060	5060	0
257	20230822	154200	191107240	5060	5060	5060	5060	0
258	20230822	154100	191107240	5060	5060	5060	5060	0
259	20230822	154000	191107240	5060	5060	5060	5060	0
260	20230822	153900	191107240	5060	5060	5060	5060	0
261	20230822	153800	191107240	5060	5060	5060	5060	0
262	20230822	153700	191107240	5060	5060	5060	5060	0
263	20230822	153600	191107240	5060	5060	5060	5060	0
264	20230822	153500	191107240	5060	5060	5060	5060	0
265	20230822	153400	191107240	5060	5060	5060	5060	0
266	20230822	153300	191107240	5060	5060	5060	5060	0
267	20230822	153200	191107240	5060	5060	5060	5060	0
268	20230822	153100	191107240	5060	5060	5060	5060	0
269	20230822	153000	191107240	5060	5060	5060	5060	8
270	20230822	152900	191066760	5050	5050	5050	5050	0
271	20230822	152800	191066760	5050	5050	5050	5050	0
272	20230822	152700	191066760	5050	5050	5050	5050	0
273	20230822	152600	191066760	5050	5050	5050	5050	0
274	20230822	152500	191066760	5050	5050	5050	5050	0
275	20230822	152400	191066760	5050	5050	5050	5050	0
276	20230822	152300	191066760	5050	5050	5050	5050	0
277	20230822	152200	191066760	5050	5050	5050	5050	0
278	20230822	152100	191066760	5050	5050	5050	5050	0
279	20230822	152000	191066760	5050	5050	5050	5050	0
280	20230822	151900	191066760	5050	5050	5050	5050	0
281	20230822	151800	191066760	5050	5040	5050	5040	807
282	20230822	151700	186991430	5050	5050	5050	5050	0
283	20230822	151600	186991430	5050	5050	5050	5050	40
284	20230822	151500	186789430	5030	5030	5030	5020	5158
285	20230822	151400	160845820	5030	5030	5030	5030	0
286	20230822	151300	160845820	5030	5030	5030	5030	0
287	20230822	151200	160845820	5030	5030	5030	5030	2087
288	20230822	151100	150348210	5040	5040	5040	5040	5
289	20230822	151000	150323010	5040	5040	5040	5040	20
290	20230822	150900	150222210	5050	5040	5050	5040	2752
291	20230822	150800	136352120	5040	5040	5040	5030	1057
292	20230822	150700	131024970	5040	5040	5040	5040	0
293	20230822	150600	131024970	5040	5040	5040	5040	0
294	20230822	150500	131024970	5040	5040	5040	5040	2
295	20230822	150400	131014890	5030	5030	5030	5030	50
296	20230822	150300	130763390	5030	5030	5030	5030	0
297	20230822	150200	130763390	5030	5030	5030	5030	0
298	20230822	150100	130763390	5030	5030	5030	5030	0
299	20230822	150000	130763390	5030	5030	5030	5030	0
300	20230822	145900	130763390	5030	5030	5030	5030	54
301	20230822	145800	130491770	5050	5050	5050	5050	0
302	20230822	145700	130491770	5050	5050	5050	5050	0
303	20230822	145600	130491770	5050	5050	5050	5050	0
304	20230822	145500	130491770	5050	5050	5050	5050	0
305	20230822	145400	130491770	5050	5050	5050	5050	0
306	20230822	145300	130491770	5050	5050	5050	5050	0
307	20230822	145200	130491770	5050	5040	5050	5040	1079
308	20230822	145100	125053460	5050	5050	5050	5050	0
309	20230822	145000	125053460	5050	5050	5050	5050	0
310	20230822	144900	125053460	5050	5050	5050	5050	0
311	20230822	144800	125053460	5050	5040	5050	5040	101
312	20230822	144700	124544410	5040	5040	5040	5040	0
313	20230822	144600	124544410	5040	5040	5040	5040	40
314	20230822	144500	124342810	5030	5030	5030	5030	0
315	20230822	144400	124342810	5030	5030	5030	5030	400
316	20230822	144300	122330810	5040	5040	5040	5040	0
317	20230822	144200	122330810	5040	5040	5040	5040	0
318	20230822	144100	122330810	5040	5040	5040	5040	1129
319	20230822	144000	116640650	5040	5040	5040	5040	0
320	20230822	143900	116640650	5040	5040	5040	5040	0
321	20230822	143800	116640650	5040	5040	5040	5040	0
322	20230822	143700	116640650	5040	5040	5040	5040	60
323	20230822	143600	116338250	5040	5040	5040	5040	0
324	20230822	143500	116338250	5040	5040	5040	5040	6
325	20230822	143400	116308010	5040	5040	5040	5040	50
326	20230822	143300	116056010	5040	5040	5040	5040	1
327	20230822	143200	116050970	5040	5040	5040	5040	0
328	20230822	143100	116050970	5040	5040	5040	5040	0
329	20230822	143000	116050970	5040	5040	5040	5040	0
330	20230822	142900	116050970	5040	5040	5040	5040	0
331	20230822	142800	116050970	5040	5040	5040	5040	0
332	20230822	142700	116050970	5040	5040	5040	5040	0
333	20230822	142600	116050970	5040	5040	5040	5040	0
334	20230822	142500	116050970	5040	5040	5040	5040	0
335	20230822	142400	116050970	5040	5040	5040	5040	0
336	20230822	142300	116050970	5040	5040	5040	5040	122
337	20230822	142200	115436090	5040	5040	5040	5040	0
338	20230822	142100	115436090	5040	5040	5040	5040	0
339	20230822	142000	115436090	5040	5040	5040	5040	0
340	20230822	141900	115436090	5040	5040	5040	5040	0
341	20230822	141800	115436090	5040	5040	5040	5040	0
342	20230822	141700	115436090	5040	5040	5040	5040	0
343	20230822	141600	115436090	5040	5040	5040	5040	0
344	20230822	141500	115436090	5040	5040	5040	5040	0
345	20230822	141400	115436090	5040	5040	5040	5040	0
346	20230822	141300	115436090	5040	5040	5040	5040	0
347	20230822	141200	115436090	5040	5040	5040	5040	0
348	20230822	141100	115436090	5040	5040	5040	5040	0
349	20230822	141000	115436090	5040	5040	5040	5040	0
350	20230822	140900	115436090	5040	5040	5040	5040	100
351	20230822	140800	114932090	5040	5040	5040	5040	5
352	20230822	140700	114906890	5040	5040	5040	5040	0
353	20230822	140600	114906890	5040	5040	5040	5040	0
354	20230822	140500	114906890	5040	5040	5040	5040	51
355	20230822	140400	114649850	5040	5050	5050	5040	2989
356	20230822	140300	99585190	5040	5040	5040	5040	0
357	20230822	140200	99585190	5040	5040	5040	5040	0
358	20230822	140100	99585190	5040	5040	5040	5040	367
359	20230822	140000	97735510	5050	5050	5050	5050	0
360	20230822	135900	97735510	5050	5050	5050	5050	0
361	20230822	135800	97735510	5050	5050	5050	5050	0
362	20230822	135700	97735510	5050	5050	5050	5050	0
363	20230822	135600	97735510	5050	5050	5050	5050	0
364	20230822	135500	97735510	5050	5050	5050	5050	0
365	20230822	135400	97735510	5050	5050	5050	5050	0
366	20230822	135300	97735510	5050	5050	5050	5050	0
367	20230822	135200	97735510	5050	5050	5050	5050	0
368	20230822	135100	97735510	5050	5050	5050	5050	2
369	20230822	135000	97725410	5050	5050	5050	5050	0
370	20230822	134900	97725410	5050	5050	5050	5050	0
371	20230822	134800	97725410	5050	5050	5050	5050	27
372	20230822	134700	97589060	5050	5050	5050	5050	40
373	20230822	134600	97387060	5050	5050	5050	5050	0
374	20230822	134500	97387060	5050	5050	5050	5050	0
375	20230822	134400	97387060	5050	5050	5050	5050	370
376	20230822	134300	95518560	5050	5050	5050	5050	2878
377	20230822	134200	80984660	5050	5050	5050	5050	0
378	20230822	134100	80984660	5050	5050	5050	5050	20
379	20230822	134000	80883660	5050	5050	5050	5050	0
380	20230822	133900	80883660	5050	5050	5050	5050	344
381	20230822	133800	79146460	5060	5060	5060	5060	1
382	20230822	133700	79141400	5060	5060	5060	5060	0
383	20230822	133600	79141400	5060	5060	5060	5060	0
384	20230822	133500	79141400	5060	5060	5060	5060	0
385	20230822	133400	79141400	5060	5060	5060	5060	0
386	20230822	133300	79141400	5060	5060	5060	5060	0
387	20230822	133200	79141400	5060	5060	5060	5060	0
388	20230822	133100	79141400	5060	5060	5060	5060	0
389	20230822	133000	79141400	5060	5060	5060	5060	0
390	20230822	132900	79141400	5060	5060	5060	5060	0
391	20230822	132800	79141400	5060	5060	5060	5060	218
392	20230822	132700	78038320	5060	5060	5060	5060	323
393	20230822	132600	76403940	5070	5070	5070	5070	0
394	20230822	132500	76403940	5070	5070	5070	5070	0
395	20230822	132400	76403940	5070	5070	5070	5070	0
396	20230822	132300	76403940	5070	5070	5070	5070	0
397	20230822	132200	76403940	5070	5070	5070	5070	0
398	20230822	132100	76403940	5070	5070	5070	5070	0
399	20230822	132000	76403940	5070	5070	5070	5070	0
400	20230822	131900	76403940	5070	5070	5070	5070	0
401	20230822	131800	76403940	5070	5070	5070	5070	0
402	20230822	131700	76403940	5070	5070	5070	5070	0
403	20230822	131600	76403940	5070	5070	5070	5070	0
404	20230822	131500	76403940	5070	5070	5070	5070	0
405	20230822	131400	76403940	5070	5070	5070	5070	0
406	20230822	131300	76403940	5070	5070	5070	5070	0
407	20230822	131200	76403940	5070	5070	5070	5070	0
408	20230822	131100	76403940	5070	5070	5070	5070	0
409	20230822	131000	76403940	5070	5070	5070	5070	0
410	20230822	130900	76403940	5070	5070	5070	5070	19
411	20230822	130800	76307610	5070	5070	5070	5070	0
412	20230822	130700	76307610	5070	5070	5070	5070	0
413	20230822	130600	76307610	5070	5070	5070	5070	100
414	20230822	130500	75800610	5060	5060	5060	5060	0
415	20230822	130400	75800610	5060	5060	5060	5060	0
416	20230822	130300	75800610	5060	5060	5060	5060	0
417	20230822	130200	75800610	5060	5060	5060	5060	0
418	20230822	130100	75800610	5060	5060	5060	5060	0
419	20230822	130000	75800610	5060	5060	5060	5060	0
420	20230822	125900	75800610	5060	5060	5060	5060	0
421	20230822	125800	75800610	5060	5060	5060	5060	0
422	20230822	125700	75800610	5060	5060	5060	5060	0
423	20230822	125600	75800610	5060	5060	5060	5060	0
424	20230822	125500	75800610	5060	5060	5060	5060	0
425	20230822	125400	75800610	5060	5060	5060	5060	0
426	20230822	125300	75800610	5060	5060	5060	5060	30
427	20230822	125200	75648810	5070	5070	5070	5070	1
428	20230822	125100	75643740	5070	5070	5070	5070	0
429	20230822	125000	75643740	5070	5070	5070	5070	0
430	20230822	124900	75643740	5070	5070	5070	5070	0
431	20230822	124800	75643740	5070	5070	5070	5070	0
432	20230822	124700	75643740	5070	5070	5070	5070	0
433	20230822	124600	75643740	5070	5070	5070	5070	0
434	20230822	124500	75643740	5070	5070	5070	5070	100
435	20230822	124400	75136740	5070	5070	5070	5070	3
436	20230822	124300	75121530	5070	5070	5070	5070	0
437	20230822	124200	75121530	5070	5070	5070	5070	0
438	20230822	124100	75121530	5070	5070	5070	5070	0
439	20230822	124000	75121530	5070	5070	5070	5070	0
440	20230822	123900	75121530	5070	5070	5070	5070	0
441	20230822	123800	75121530	5070	5070	5070	5070	0
442	20230822	123700	75121530	5070	5070	5070	5070	2
443	20230822	123600	75111390	5070	5070	5070	5070	2
444	20230822	123500	75101250	5070	5070	5070	5070	1
445	20230822	123400	75096180	5050	5050	5050	5050	0
446	20230822	123300	75096180	5050	5050	5050	5050	0
447	20230822	123200	75096180	5050	5050	5050	5050	0
448	20230822	123100	75096180	5050	5050	5050	5050	0
449	20230822	123000	75096180	5050	5050	5050	5050	0
450	20230822	122900	75096180	5050	5050	5050	5050	0
451	20230822	122800	75096180	5050	5050	5050	5050	0
452	20230822	122700	75096180	5050	5050	5050	5050	0
453	20230822	122600	75096180	5050	5050	5050	5050	0
454	20230822	122500	75096180	5050	5050	5050	5050	0
455	20230822	122400	75096180	5050	5050	5050	5050	0
456	20230822	122300	75096180	5050	5050	5050	5050	0
457	20230822	122200	75096180	5050	5050	5050	5050	0
458	20230822	122100	75096180	5050	5050	5050	5050	0
459	20230822	122000	75096180	5050	5050	5050	5050	0
460	20230822	121900	75096180	5050	5050	5050	5050	0
461	20230822	121800	75096180	5050	5050	5050	5050	0
462	20230822	121700	75096180	5050	5050	5050	5050	0
463	20230822	121600	75096180	5050	5050	5050	5050	0
464	20230822	121500	75096180	5050	5050	5050	5050	0
465	20230822	121400	75096180	5050	5050	5050	5050	0
466	20230822	121300	75096180	5050	5050	5050	5050	0
467	20230822	121200	75096180	5050	5050	5050	5050	0
468	20230822	121100	75096180	5050	5050	5050	5050	0
469	20230822	121000	75096180	5050	5050	5050	5050	0
470	20230822	120900	75096180	5050	5050	5050	5050	0
471	20230822	120800	75096180	5050	5050	5050	5050	0
472	20230822	120700	75096180	5050	5050	5050	5050	0
473	20230822	120600	75096180	5050	5050	5050	5050	0
474	20230822	120500	75096180	5050	5050	5050	5050	0
475	20230822	120400	75096180	5050	5050	5050	5050	0
476	20230822	120300	75096180	5050	5050	5050	5050	0
477	20230822	120200	75096180	5050	5050	5050	5050	0
478	20230822	120100	75096180	5050	5050	5050	5050	0
479	20230822	120000	75096180	5050	5050	5050	5050	0
480	20230822	115900	75096180	5050	5050	5050	5050	0
481	20230822	115800	75096180	5050	5050	5050	5050	0
482	20230822	115700	75096180	5050	5050	5050	5050	0
483	20230822	115600	75096180	5050	5050	5050	5050	0
484	20230822	115500	75096180	5050	5050	5050	5050	0
485	20230822	115400	75096180	5050	5050	5050	5050	6
486	20230822	115300	75065880	5070	5070	5070	5070	0
487	20230822	115200	75065880	5070	5060	5070	5060	1994
488	20230822	115100	64976230	5070	5070	5070	5070	0
489	20230822	115000	64976230	5070	5070	5070	5070	40
490	20230822	114900	64773430	5060	5060	5060	5060	0
491	20230822	114800	64773430	5060	5060	5060	5060	1124
492	20230822	114700	59085990	5060	5070	5070	5060	628
493	20230822	114600	55908300	5070	5060	5070	5060	447
494	20230822	114500	53646350	5070	5070	5070	5060	1904
495	20230822	114400	44009150	5070	5070	5070	5070	0
496	20230822	114300	44009150	5070	5070	5070	5070	0
497	20230822	114200	44009150	5070	5070	5070	5070	0
498	20230822	114100	44009150	5070	5070	5070	5070	20
499	20230822	114000	43907750	5070	5070	5070	5060	1071
500	20230822	113900	38477800	5080	5080	5080	5080	0
501	20230822	113800	38477800	5080	5080	5080	5080	0
502	20230822	113700	38477800	5080	5080	5080	5080	0
503	20230822	113600	38477800	5080	5080	5080	5080	6
504	20230822	113500	38447320	5080	5080	5080	5080	0
505	20230822	113400	38447320	5080	5080	5080	5080	10
506	20230822	113300	38396520	5090	5090	5090	5090	0
507	20230822	113200	38396520	5090	5090	5090	5090	4
508	20230822	113100	38376160	5100	5080	5100	5080	1400
509	20230822	113000	31241900	5110	5110	5110	5110	0
510	20230822	112900	31241900	5110	5110	5110	5110	0
511	20230822	112800	31241900	5110	5110	5110	5110	0
512	20230822	112700	31241900	5110	5110	5110	5110	0
513	20230822	112600	31241900	5110	5110	5110	5110	0
514	20230822	112500	31241900	5110	5110	5110	5110	0
515	20230822	112400	31241900	5110	5110	5110	5110	0
516	20230822	112300	31241900	5110	5110	5110	5110	0
517	20230822	112200	31241900	5110	5080	5110	5080	724
518	20230822	112100	27548370	5070	5070	5070	5070	0
519	20230822	112000	27548370	5070	5070	5070	5070	0
520	20230822	111900	27548370	5070	5070	5070	5070	0
521	20230822	111800	27548370	5070	5070	5070	5070	0
522	20230822	111700	27548370	5070	5070	5070	5070	0
523	20230822	111600	27548370	5070	5070	5070	5070	0
524	20230822	111500	27548370	5070	5070	5070	5070	0
525	20230822	111400	27548370	5070	5070	5070	5070	0
526	20230822	111300	27548370	5070	5070	5070	5070	0
527	20230822	111200	27548370	5070	5070	5070	5070	0
528	20230822	111100	27548370	5070	5070	5070	5070	0
529	20230822	111000	27548370	5070	5070	5070	5070	0
530	20230822	110900	27548370	5070	5070	5070	5070	142
531	20230822	110800	26828430	5070	5070	5070	5070	0
532	20230822	110700	26828430	5070	5070	5070	5070	1
533	20230822	110600	26823360	5090	5060	5090	5060	7
534	20230822	110500	26787830	5060	5060	5060	5060	0
535	20230822	110400	26787830	5060	5060	5060	5060	0
536	20230822	110300	26787830	5060	5060	5060	5060	0
537	20230822	110200	26787830	5060	5060	5060	5060	0
538	20230822	110100	26787830	5060	5060	5060	5060	1
539	20230822	110000	26782770	5090	5080	5090	5080	14
540	20230822	105900	26711640	5080	5080	5080	5080	0
541	20230822	105800	26711640	5080	5080	5080	5080	0
542	20230822	105700	26711640	5080	5080	5080	5080	0
543	20230822	105600	26711640	5080	5080	5080	5080	0
544	20230822	105500	26711640	5080	5080	5080	5080	0
545	20230822	105400	26711640	5080	5080	5080	5080	1
546	20230822	105300	26706560	5090	5090	5090	5090	0
547	20230822	105200	26706560	5090	5070	5090	5070	11
548	20230822	105100	26650660	5080	5070	5080	5070	197
549	20230822	105000	25650020	5060	5060	5060	5060	1
550	20230822	104900	25644960	5080	5070	5080	5070	5
551	20230822	104800	25619580	5070	5070	5070	5070	0
552	20230822	104700	25619580	5070	5070	5070	5070	0
553	20230822	104600	25619580	5070	5070	5070	5070	135
554	20230822	104500	24935130	5050	5050	5050	5050	150
555	20230822	104400	24177630	5060	5060	5060	5060	0
556	20230822	104300	24177630	5060	5060	5060	5060	0
557	20230822	104200	24177630	5060	5060	5060	5060	0
558	20230822	104100	24177630	5060	5060	5060	5060	0
559	20230822	104000	24177630	5060	5060	5060	5060	0
560	20230822	103900	24177630	5060	5060	5060	5060	0
561	20230822	103800	24177630	5060	5050	5060	5050	4
562	20230822	103700	24157400	5060	5060	5070	5060	297
563	20230822	103600	22651750	5050	5050	5050	5050	12
564	20230822	103500	22591150	5040	5040	5040	5040	0
565	20230822	103400	22591150	5040	5040	5040	5040	0
566	20230822	103300	22591150	5040	5040	5040	5040	0
567	20230822	103200	22591150	5040	5040	5040	5040	0
568	20230822	103100	22591150	5040	5040	5040	5040	0
569	20230822	103000	22591150	5040	5040	5040	5040	8
570	20230822	102900	22550830	5040	5040	5040	5040	0
571	20230822	102800	22550830	5040	5040	5040	5040	0
572	20230822	102700	22550830	5040	5040	5040	5040	0
573	20230822	102600	22550830	5040	5040	5040	5040	8
574	20230822	102500	22510510	5040	5040	5040	5040	0
575	20230822	102400	22510510	5040	5040	5040	5040	1
576	20230822	102300	22505470	5040	5040	5040	5040	0
577	20230822	102200	22505470	5040	5040	5040	5040	0
578	20230822	102100	22505470	5040	5040	5040	5040	0
579	20230822	102000	22505470	5040	5040	5040	5040	0
580	20230822	101900	22505470	5040	5040	5040	5040	0
581	20230822	101800	22505470	5040	5040	5040	5040	0
582	20230822	101700	22505470	5040	5040	5040	5040	0
583	20230822	101600	22505470	5040	5040	5040	5040	0
584	20230822	101500	22505470	5040	5040	5040	5040	22
585	20230822	101400	22394590	5040	5040	5040	5040	1
586	20230822	101300	22389550	5050	5050	5050	5050	11
587	20230822	101200	22334000	5050	5050	5050	5050	0
588	20230822	101100	22334000	5050	5050	5050	5050	2
589	20230822	101000	22323900	5050	5050	5050	5050	0
590	20230822	100900	22323900	5050	5050	5050	5050	0
591	20230822	100800	22323900	5050	5050	5050	5050	0
592	20230822	100700	22323900	5050	5050	5050	5050	16
593	20230822	100600	22243100	5050	5050	5050	5050	0
594	20230822	100500	22243100	5050	5050	5050	5050	4
595	20230822	100400	22222900	5040	5040	5040	5040	9
596	20230822	100300	22177540	5040	5040	5040	5040	0
597	20230822	100200	22177540	5040	5040	5040	5040	0
598	20230822	100100	22177540	5040	5040	5040	5040	0
599	20230822	100000	22177540	5040	5040	5040	5040	0
600	20230822	095900	22177540	5040	5040	5040	5040	27
601	20230822	095800	22041460	5040	5040	5040	5040	0
602	20230822	095700	22041460	5040	5040	5040	5040	1
603	20230822	095600	22036420	5040	5040	5040	5040	0
604	20230822	095500	22036420	5040	5040	5040	5040	37
605	20230822	095400	21849940	5040	5040	5040	5040	0
606	20230822	095300	21849940	5040	5050	5070	5040	6
607	20230822	095200	21819600	5040	5040	5060	5040	7
608	20230822	095100	21784300	5020	5050	5050	5020	872
609	20230822	095000	17399690	5050	5050	5050	5050	0
610	20230822	094900	17399690	5050	5050	5050	5050	1
611	20230822	094800	17394640	5070	5050	5070	5050	262
612	20230822	094700	16068590	5040	5040	5040	5040	1
613	20230822	094600	16063550	5030	5030	5030	5030	0
614	20230822	094500	16063550	5030	5030	5030	5030	0
615	20230822	094400	16063550	5030	5030	5030	5030	3
616	20230822	094300	16048460	5060	5060	5060	5060	0
617	20230822	094200	16048460	5060	5060	5060	5060	0
618	20230822	094100	16048460	5060	5060	5060	5060	0
619	20230822	094000	16048460	5060	5060	5060	5060	0
620	20230822	093900	16048460	5060	5060	5060	5060	0
621	20230822	093800	16048460	5060	5060	5060	5060	0
622	20230822	093700	16048460	5060	5060	5060	5060	0
623	20230822	093600	16048460	5060	5060	5060	5060	0
624	20230822	093500	16048460	5060	5040	5060	5040	202
625	20230822	093400	15030350	5050	5050	5050	5050	0
626	20230822	093300	15030350	5050	5050	5050	5050	1
627	20230822	093200	15025300	5040	5040	5040	5040	1
628	20230822	093100	15020260	5040	5040	5040	5040	0
629	20230822	093000	15020260	5040	5040	5040	5040	0
630	20230822	092900	15020260	5040	5040	5040	5040	0
631	20230822	092800	15020260	5040	5040	5040	5040	0
632	20230822	092700	15020260	5040	5040	5040	5040	2
633	20230822	092600	15010180	5040	5040	5040	5040	0
634	20230822	092500	15010180	5040	5040	5040	5040	0
635	20230822	092400	15010180	5040	5040	5040	5040	0
636	20230822	092300	15010180	5040	5060	5060	5040	4
637	20230822	092200	14989980	5040	5040	5040	5040	14
638	20230822	092100	14919420	5020	5020	5020	5020	0
639	20230822	092000	14919420	5020	5020	5020	5020	0
640	20230822	091900	14919420	5020	5020	5020	5020	888
641	20230822	091800	10461660	5010	5010	5010	5010	0
642	20230822	091700	10461660	5010	5010	5010	5010	0
643	20230822	091600	10461660	5010	5010	5010	5010	0
644	20230822	091500	10461660	5010	5010	5010	5010	0
645	20230822	091400	10461660	5010	5010	5010	5010	2
646	20230822	091300	10451640	5030	5030	5030	5030	0
647	20230822	091200	10451640	5030	5030	5030	5030	1
648	20230822	091100	10446610	5040	5040	5040	5040	0
649	20230822	091000	10446610	5040	5040	5040	5040	0
650	20230822	090900	10446610	5040	5040	5040	5040	1
651	20230822	090800	10441570	5040	5040	5040	5040	0
652	20230822	090700	10441570	5040	5040	5040	5040	0
653	20230822	090600	10441570	5040	5040	5040	5040	0
654	20230822	090500	10441570	5040	5020	5060	5020	983
655	20230822	090400	5498270	5030	5050	5050	5030	181
656	20230822	090300	4587790	5080	5080	5080	5080	0
657	20230822	090200	4587790	5080	5080	5080	5080	0
658	20230822	090100	4587790	5080	5080	5080	5080	1
659	20230822	090000	4582710	5040	5080	5080	5040	904