KissMeData/263700/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	202500	252680495	5060	5060	5060	5060	712
3	20230822	202400	252680495	5060	5060	5060	5060	0
4	20230822	202300	252680495	5060	5060	5060	5060	0
5	20230822	202200	252680495	5060	5060	5060	5060	0
6	20230822	202100	252680495	5060	5060	5060	5060	0
7	20230822	202000	252680495	5060	5060	5060	5060	0
8	20230822	201900	252680495	5060	5060	5060	5060	0
9	20230822	201800	252680495	5060	5060	5060	5060	0
10	20230822	201700	252680495	5060	5060	5060	5060	0
11	20230822	201600	252680495	5060	5060	5060	5060	0
12	20230822	201500	252680495	5060	5060	5060	5060	0
13	20230822	201400	252680495	5060	5060	5060	5060	0
14	20230822	201300	252680495	5060	5060	5060	5060	0
15	20230822	201200	252680495	5060	5060	5060	5060	0
16	20230822	201100	252680495	5060	5060	5060	5060	0
17	20230822	201000	252680495	5060	5060	5060	5060	0
18	20230822	200900	252680495	5060	5060	5060	5060	0
19	20230822	200800	252680495	5060	5060	5060	5060	0
20	20230822	200700	252680495	5060	5060	5060	5060	0
21	20230822	200600	252680495	5060	5060	5060	5060	0
22	20230822	200500	252680495	5060	5060	5060	5060	0
23	20230822	200400	252680495	5060	5060	5060	5060	0
24	20230822	200300	252680495	5060	5060	5060	5060	0
25	20230822	200200	252680495	5060	5060	5060	5060	0
26	20230822	200100	252680495	5060	5060	5060	5060	0
27	20230822	200000	252680495	5060	5060	5060	5060	0
28	20230822	195900	252680495	5060	5060	5060	5060	0
29	20230822	195800	252680495	5060	5060	5060	5060	0
30	20230822	195700	252680495	5060	5060	5060	5060	0
31	20230822	195600	252680495	5060	5060	5060	5060	0
32	20230822	195500	252680495	5060	5060	5060	5060	712
33	20230822	195400	252680495	5060	5060	5060	5060	0
34	20230822	195300	252680495	5060	5060	5060	5060	0
35	20230822	195200	252680495	5060	5060	5060	5060	0
36	20230822	195100	252680495	5060	5060	5060	5060	0
37	20230822	195000	252680495	5060	5060	5060	5060	0
38	20230822	194900	252680495	5060	5060	5060	5060	0
39	20230822	194800	252680495	5060	5060	5060	5060	0
40	20230822	194700	252680495	5060	5060	5060	5060	0
41	20230822	194600	252680495	5060	5060	5060	5060	0
42	20230822	194500	252680495	5060	5060	5060	5060	0
43	20230822	194400	252680495	5060	5060	5060	5060	0
44	20230822	194300	252680495	5060	5060	5060	5060	0
45	20230822	194200	252680495	5060	5060	5060	5060	0
46	20230822	194100	252680495	5060	5060	5060	5060	0
47	20230822	194000	252680495	5060	5060	5060	5060	0
48	20230822	193900	252680495	5060	5060	5060	5060	0
49	20230822	193800	252680495	5060	5060	5060	5060	0
50	20230822	193700	252680495	5060	5060	5060	5060	0
51	20230822	193600	252680495	5060	5060	5060	5060	0
52	20230822	193500	252680495	5060	5060	5060	5060	0
53	20230822	193400	252680495	5060	5060	5060	5060	0
54	20230822	193300	252680495	5060	5060	5060	5060	0
55	20230822	193200	252680495	5060	5060	5060	5060	0
56	20230822	193100	252680495	5060	5060	5060	5060	0
57	20230822	193000	252680495	5060	5060	5060	5060	0
58	20230822	192900	252680495	5060	5060	5060	5060	0
59	20230822	192800	252680495	5060	5060	5060	5060	0
60	20230822	192700	252680495	5060	5060	5060	5060	0
61	20230822	192600	252680495	5060	5060	5060	5060	0
62	20230822	192500	252680495	5060	5060	5060	5060	712
63	20230822	192400	252680495	5060	5060	5060	5060	0
64	20230822	192300	252680495	5060	5060	5060	5060	0
65	20230822	192200	252680495	5060	5060	5060	5060	0
66	20230822	192100	252680495	5060	5060	5060	5060	0
67	20230822	192000	252680495	5060	5060	5060	5060	0
68	20230822	191900	252680495	5060	5060	5060	5060	0
69	20230822	191800	252680495	5060	5060	5060	5060	0
70	20230822	191700	252680495	5060	5060	5060	5060	0
71	20230822	191600	252680495	5060	5060	5060	5060	0
72	20230822	191500	252680495	5060	5060	5060	5060	0
73	20230822	191400	252680495	5060	5060	5060	5060	0
74	20230822	191300	252680495	5060	5060	5060	5060	0
75	20230822	191200	252680495	5060	5060	5060	5060	0
76	20230822	191100	252680495	5060	5060	5060	5060	0
77	20230822	191000	252680495	5060	5060	5060	5060	0
78	20230822	190900	252680495	5060	5060	5060	5060	0
79	20230822	190800	252680495	5060	5060	5060	5060	0
80	20230822	190700	252680495	5060	5060	5060	5060	0
81	20230822	190600	252680495	5060	5060	5060	5060	0
82	20230822	190500	252680495	5060	5060	5060	5060	0
83	20230822	190400	252680495	5060	5060	5060	5060	0
84	20230822	190300	252680495	5060	5060	5060	5060	0
85	20230822	190200	252680495	5060	5060	5060	5060	0
86	20230822	190100	252680495	5060	5060	5060	5060	0
87	20230822	190000	252680495	5060	5060	5060	5060	0
88	20230822	185900	252680495	5060	5060	5060	5060	0
89	20230822	185800	252680495	5060	5060	5060	5060	0
90	20230822	185700	252680495	5060	5060	5060	5060	0
91	20230822	185600	252680495	5060	5060	5060	5060	0
92	20230822	185500	252680495	5060	5060	5060	5060	712
93	20230822	185400	252680495	5060	5060	5060	5060	0
94	20230822	185300	252680495	5060	5060	5060	5060	0
95	20230822	185200	252680495	5060	5060	5060	5060	0
96	20230822	185100	252680495	5060	5060	5060	5060	0
97	20230822	185000	252680495	5060	5060	5060	5060	0
98	20230822	184900	252680495	5060	5060	5060	5060	0
99	20230822	184800	252680495	5060	5060	5060	5060	0
100	20230822	184700	252680495	5060	5060	5060	5060	0
101	20230822	184600	252680495	5060	5060	5060	5060	0
102	20230822	184500	252680495	5060	5060	5060	5060	0
103	20230822	184400	252680495	5060	5060	5060	5060	0
104	20230822	184300	252680495	5060	5060	5060	5060	0
105	20230822	184200	252680495	5060	5060	5060	5060	0
106	20230822	184100	252680495	5060	5060	5060	5060	0
107	20230822	184000	252680495	5060	5060	5060	5060	0
108	20230822	183900	252680495	5060	5060	5060	5060	0
109	20230822	183800	252680495	5060	5060	5060	5060	0
110	20230822	183700	252680495	5060	5060	5060	5060	0
111	20230822	183600	252680495	5060	5060	5060	5060	0
112	20230822	183500	252680495	5060	5060	5060	5060	0
113	20230822	183400	252680495	5060	5060	5060	5060	0
114	20230822	183300	252680495	5060	5060	5060	5060	0
115	20230822	183200	252680495	5060	5060	5060	5060	0
116	20230822	183100	252680495	5060	5060	5060	5060	0
117	20230822	183000	252680495	5060	5060	5060	5060	0
118	20230822	182900	252680495	5060	5060	5060	5060	0
119	20230822	182800	252680495	5060	5060	5060	5060	0
120	20230822	182700	252680495	5060	5060	5060	5060	0
121	20230822	182600	252680495	5060	5060	5060	5060	0
122	20230822	182500	252680495	5060	5060	5060	5060	712
123	20230822	182400	252680495	5060	5060	5060	5060	0
124	20230822	182300	252680495	5060	5060	5060	5060	0
125	20230822	182200	252680495	5060	5060	5060	5060	0
126	20230822	182100	252680495	5060	5060	5060	5060	0
127	20230822	182000	252680495	5060	5060	5060	5060	0
128	20230822	181900	252680495	5060	5060	5060	5060	0
129	20230822	181800	252680495	5060	5060	5060	5060	0
130	20230822	181700	252680495	5060	5060	5060	5060	0
131	20230822	181600	252680495	5060	5060	5060	5060	0
132	20230822	181500	252680495	5060	5060	5060	5060	0
133	20230822	181400	252680495	5060	5060	5060	5060	0
134	20230822	181300	252680495	5060	5060	5060	5060	0
135	20230822	181200	252680495	5060	5060	5060	5060	0
136	20230822	181100	252680495	5060	5060	5060	5060	0
137	20230822	181000	252680495	5060	5060	5060	5060	0
138	20230822	180900	252680495	5060	5060	5060	5060	0
139	20230822	180800	252680495	5060	5060	5060	5060	0
140	20230822	180700	252680495	5060	5060	5060	5060	0
141	20230822	180600	252680495	5060	5060	5060	5060	0
142	20230822	180500	252680495	5060	5060	5060	5060	0
143	20230822	180400	252680495	5060	5060	5060	5060	0
144	20230822	180300	252680495	5060	5060	5060	5060	0
145	20230822	180200	252680495	5060	5060	5060	5060	0
146	20230822	180100	252680495	5060	5060	5060	5060	0
147	20230822	180000	252680495	5060	5060	5060	5060	0
148	20230822	175900	252680495	5060	5060	5060	5060	0
149	20230822	175800	252680495	5060	5060	5060	5060	0
150	20230822	175700	252680495	5060	5060	5060	5060	0
151	20230822	175600	252680495	5060	5060	5060	5060	0
152	20230822	175500	252680495	5060	5060	5060	5060	712
153	20230822	175400	252680495	5060	5060	5060	5060	0
154	20230822	175300	252680495	5060	5060	5060	5060	0
155	20230822	175200	252680495	5060	5060	5060	5060	0
156	20230822	175100	252680495	5060	5060	5060	5060	0
157	20230822	175000	252680495	5060	5060	5060	5060	0
158	20230822	174900	252680495	5060	5060	5060	5060	0
159	20230822	174800	252680495	5060	5060	5060	5060	0
160	20230822	174700	252680495	5060	5060	5060	5060	0
161	20230822	174600	252680495	5060	5060	5060	5060	0
162	20230822	174500	252680495	5060	5060	5060	5060	0
163	20230822	174400	252680495	5060	5060	5060	5060	0
164	20230822	174300	252680495	5060	5060	5060	5060	0
165	20230822	174200	252680495	5060	5060	5060	5060	0
166	20230822	174100	252680495	5060	5060	5060	5060	0
167	20230822	174000	252680495	5060	5060	5060	5060	0
168	20230822	173900	252680495	5060	5060	5060	5060	0
169	20230822	173800	252680495	5060	5060	5060	5060	0
170	20230822	173700	252680495	5060	5060	5060	5060	0
171	20230822	173600	252680495	5060	5060	5060	5060	0
172	20230822	173500	252680495	5060	5060	5060	5060	0
173	20230822	173400	252680495	5060	5060	5060	5060	0
174	20230822	173300	252680495	5060	5060	5060	5060	0
175	20230822	173200	252680495	5060	5060	5060	5060	0
176	20230822	173100	252680495	5060	5060	5060	5060	0
177	20230822	173000	252680495	5060	5060	5060	5060	0
178	20230822	172900	252680495	5060	5060	5060	5060	0
179	20230822	172800	252680495	5060	5060	5060	5060	0
180	20230822	172700	252680495	5060	5060	5060	5060	0
181	20230822	172600	252680495	5060	5060	5060	5060	0
182	20230822	172500	252680495	5060	5060	5060	5060	712
183	20230822	172400	252680495	5060	5060	5060	5060	0
184	20230822	172300	252680495	5060	5060	5060	5060	0
185	20230822	172200	252680495	5060	5060	5060	5060	0
186	20230822	172100	252680495	5060	5060	5060	5060	0
187	20230822	172000	252680495	5060	5060	5060	5060	0
188	20230822	171900	252680495	5060	5060	5060	5060	0
189	20230822	171800	252680495	5060	5060	5060	5060	0
190	20230822	171700	252680495	5060	5060	5060	5060	0
191	20230822	171600	252680495	5060	5060	5060	5060	0
192	20230822	171500	252680495	5060	5060	5060	5060	0
193	20230822	171400	252680495	5060	5060	5060	5060	0
194	20230822	171300	252680495	5060	5060	5060	5060	0
195	20230822	171200	252680495	5060	5060	5060	5060	0
196	20230822	171100	252680495	5060	5060	5060	5060	0
197	20230822	171000	252680495	5060	5060	5060	5060	0
198	20230822	170900	252680495	5060	5060	5060	5060	0
199	20230822	170800	252680495	5060	5060	5060	5060	0
200	20230822	170700	252680495	5060	5060	5060	5060	0
201	20230822	170600	252680495	5060	5060	5060	5060	0
202	20230822	170500	252680495	5060	5060	5060	5060	0
203	20230822	170400	252680495	5060	5060	5060	5060	0
204	20230822	170300	252680495	5060	5060	5060	5060	0
205	20230822	170200	252680495	5060	5060	5060	5060	0
206	20230822	170100	252680495	5060	5060	5060	5060	0
207	20230822	170000	252680495	5060	5060	5060	5060	0
208	20230822	165900	252680495	5060	5060	5060	5060	0
209	20230822	165800	252680495	5060	5060	5060	5060	0
210	20230822	165700	252680495	5060	5060	5060	5060	0
211	20230822	165600	252680495	5060	5060	5060	5060	0
212	20230822	165500	252680495	5060	5060	5060	5060	712
213	20230822	165400	252680495	5060	5060	5060	5060	0
214	20230822	165300	252680495	5060	5060	5060	5060	0
215	20230822	165200	252680495	5060	5060	5060	5060	0
216	20230822	165100	252680495	5060	5060	5060	5060	0
217	20230822	165000	252680495	5060	5060	5060	5060	0
218	20230822	164900	252680495	5060	5060	5060	5060	0
219	20230822	164800	252680495	5060	5060	5060	5060	0
220	20230822	164700	252680495	5060	5060	5060	5060	0
221	20230822	164600	252680495	5060	5060	5060	5060	0
222	20230822	164500	252680495	5060	5060	5060	5060	0
223	20230822	164400	252680495	5060	5060	5060	5060	0
224	20230822	164300	252680495	5060	5060	5060	5060	0
225	20230822	164200	252680495	5060	5060	5060	5060	0
226	20230822	164100	252680495	5060	5060	5060	5060	0
227	20230822	164000	252680495	5060	5060	5060	5060	0
228	20230822	163900	252680495	5060	5060	5060	5060	0
229	20230822	163800	252680495	5060	5060	5060	5060	0
230	20230822	163700	252680495	5060	5060	5060	5060	0
231	20230822	163600	252680495	5060	5060	5060	5060	0
232	20230822	163500	252680495	5060	5060	5060	5060	0
233	20230822	163400	252680495	5060	5060	5060	5060	0
234	20230822	163300	252680495	5060	5060	5060	5060	0
235	20230822	163200	252680495	5060	5060	5060	5060	0
236	20230822	163100	252680495	5060	5060	5060	5060	0
237	20230822	163000	252680495	5060	5060	5060	5060	0
238	20230822	162900	252680495	5060	5060	5060	5060	0
239	20230822	162800	252680495	5060	5060	5060	5060	0
240	20230822	162700	252680495	5060	5060	5060	5060	0
241	20230822	162600	252680495	5060	5060	5060	5060	0
242	20230822	162500	252680495	5060	5060	5060	5060	712
243	20230822	162400	252680495	5060	5060	5060	5060	0
244	20230822	162300	252680495	5060	5060	5060	5060	0
245	20230822	162200	252680495	5060	5060	5060	5060	0
246	20230822	162100	252680495	5060	5060	5060	5060	0
247	20230822	162000	252680495	5060	5060	5060	5060	0
248	20230822	161900	252680495	5060	5060	5060	5060	0
249	20230822	161800	252680495	5060	5060	5060	5060	0
250	20230822	161700	252680495	5060	5060	5060	5060	0
251	20230822	161600	252680495	5060	5060	5060	5060	0
252	20230822	161500	252680495	5060	5060	5060	5060	0
253	20230822	161400	252680495	5060	5060	5060	5060	0
254	20230822	161300	252680495	5060	5060	5060	5060	0
255	20230822	161200	252680495	5060	5060	5060	5060	0
256	20230822	161100	252680495	5060	5060	5060	5060	0
257	20230822	161000	252680495	5060	5060	5060	5060	0
258	20230822	160900	252680495	5060	5060	5060	5060	0
259	20230822	160800	252680495	5060	5060	5060	5060	0
260	20230822	160700	252680495	5060	5060	5060	5060	0
261	20230822	160600	252680495	5060	5060	5060	5060	0
262	20230822	160500	252680495	5060	5060	5060	5060	0
263	20230822	160400	252680495	5060	5060	5060	5060	0
264	20230822	160300	252680495	5060	5060	5060	5060	0
265	20230822	160200	252680495	5060	5060	5060	5060	0
266	20230822	160100	252680495	5060	5060	5060	5060	0
267	20230822	160000	252680495	5060	5060	5060	5060	0
268	20230822	155900	252680495	5060	5060	5060	5060	0
269	20230822	155800	252680495	5060	5060	5060	5060	0
270	20230822	155700	252680495	5060	5060	5060	5060	0
271	20230822	155600	252680495	5060	5060	5060	5060	0
272	20230822	155500	252680495	5060	5060	5060	5060	712
273	20230822	155400	252680495	5060	5060	5060	5060	0
274	20230822	155300	252680495	5060	5060	5060	5060	0
275	20230822	155200	252680495	5060	5060	5060	5060	0
276	20230822	155100	252680495	5060	5060	5060	5060	0
277	20230822	155000	252680495	5060	5060	5060	5060	0
278	20230822	154900	252680495	5060	5060	5060	5060	0
279	20230822	154800	252680495	5060	5060	5060	5060	0
280	20230822	154700	252680495	5060	5060	5060	5060	0
281	20230822	154600	252680495	5060	5060	5060	5060	0
282	20230822	154500	252680495	5060	5060	5060	5060	0
283	20230822	154400	252680495	5060	5060	5060	5060	0
284	20230822	154300	252680495	5060	5060	5060	5060	0
285	20230822	154200	252680495	5060	5060	5060	5060	0
286	20230822	154100	252680495	5060	5060	5060	5060	0
287	20230822	154000	252680495	5060	5060	5060	5060	0
288	20230822	153900	252680495	5060	5060	5060	5060	0
289	20230822	153800	252680495	5060	5060	5060	5060	0
290	20230822	153700	252680495	5060	5060	5060	5060	0
291	20230822	153600	252680495	5060	5060	5060	5060	0
292	20230822	153500	252680495	5060	5060	5060	5060	0
293	20230822	153400	252680495	5060	5060	5060	5060	0
294	20230822	153300	252680495	5060	5060	5060	5060	0
295	20230822	153200	252680495	5060	5060	5060	5060	0
296	20230822	153100	252680495	5060	5060	5060	5060	0
297	20230822	153000	252680495	5060	5060	5060	5060	712
298	20230822	152900	249077775	5050	5050	5050	5050	0
299	20230822	152800	249077775	5050	5050	5050	5050	0
300	20230822	152700	249077775	5050	5050	5050	5050	0
301	20230822	152600	249077775	5050	5050	5050	5050	0
302	20230822	152500	249077775	5050	5050	5050	5050	0
303	20230822	152400	249077775	5050	5050	5050	5050	0
304	20230822	152300	249077775	5050	5050	5050	5050	0
305	20230822	152200	249077775	5050	5050	5050	5050	0
306	20230822	152100	249077775	5050	5050	5050	5050	0
307	20230822	152000	249077775	5050	5050	5050	5050	0
308	20230822	151900	249077775	5050	5050	5050	5050	0
309	20230822	151800	249077775	5050	5050	5050	5050	0
310	20230822	151700	249077775	5050	5050	5050	5050	11
311	20230822	151600	249022225	5090	5040	5090	5040	300
312	20230822	151500	247501035	5010	5010	5010	5010	0
313	20230822	151400	247501035	5010	5010	5010	5010	0
314	20230822	151300	247501035	5010	5010	5010	5010	10
315	20230822	151200	247450935	5010	5040	5040	5010	1324
316	20230822	151100	240803625	5040	5040	5040	5040	0
317	20230822	151000	240803625	5040	5040	5040	5040	100
318	20230822	150900	240299625	5070	5070	5070	5070	0
319	20230822	150800	240299625	5070	5070	5070	5070	0
320	20230822	150700	240299625	5070	5070	5070	5070	1
321	20230822	150600	240294555	5030	5030	5030	5030	0
322	20230822	150500	240294555	5030	5030	5030	5030	0
323	20230822	150400	240294555	5030	5030	5030	5030	0
324	20230822	150300	240294555	5030	5030	5030	5030	0
325	20230822	150200	240294555	5030	5030	5030	5030	0
326	20230822	150100	240294555	5030	5030	5030	5030	0
327	20230822	150000	240294555	5030	5030	5030	5030	0
328	20230822	145900	240294555	5030	5030	5030	5030	0
329	20230822	145800	240294555	5030	5030	5030	5030	534
330	20230822	145700	237608535	5030	5030	5030	5030	0
331	20230822	145600	237608535	5030	5030	5030	5030	60
332	20230822	145500	237306735	5030	5030	5030	5030	0
333	20230822	145400	237306735	5030	5030	5030	5030	0
334	20230822	145300	237306735	5030	5040	5040	5030	40
335	20230822	145200	237105415	5040	5040	5040	5040	0
336	20230822	145100	237105415	5040	5040	5040	5040	0
337	20230822	145000	237105415	5040	5040	5040	5040	9
338	20230822	144900	237060055	5040	5040	5040	5040	0
339	20230822	144800	237060055	5040	5040	5040	5040	0
340	20230822	144700	237060055	5040	5040	5040	5040	0
341	20230822	144600	237060055	5040	5040	5040	5040	0
342	20230822	144500	237060055	5040	5040	5050	5040	52
343	20230822	144400	236797965	5040	5040	5040	5040	100
344	20230822	144300	236293965	5040	5040	5040	5040	57
345	20230822	144200	236006685	5050	5050	5050	5050	200
346	20230822	144100	234996685	5050	5050	5050	5050	0
347	20230822	144000	234996685	5050	5050	5050	5050	0
348	20230822	143900	234996685	5050	5050	5050	5050	0
349	20230822	143800	234996685	5050	5050	5050	5050	0
350	20230822	143700	234996685	5050	5050	5050	5050	0
351	20230822	143600	234996685	5050	5050	5050	5050	0
352	20230822	143500	234996685	5050	5050	5050	5050	0
353	20230822	143400	234996685	5050	5050	5050	5050	5
354	20230822	143300	234971435	5050	5050	5050	5050	7
355	20230822	143200	234936085	5050	5050	5050	5050	0
356	20230822	143100	234936085	5050	5050	5050	5050	0
357	20230822	143000	234936085	5050	5050	5050	5050	0
358	20230822	142900	234936085	5050	5050	5050	5050	0
359	20230822	142800	234936085	5050	5050	5050	5050	0
360	20230822	142700	234936085	5050	5050	5050	5050	0
361	20230822	142600	234936085	5050	5050	5050	5050	0
362	20230822	142500	234936085	5050	5050	5050	5050	6
363	20230822	142400	234905785	5050	5050	5050	5050	0
364	20230822	142300	234905785	5050	5050	5050	5050	0
365	20230822	142200	234905785	5050	5050	5050	5050	0
366	20230822	142100	234905785	5050	5050	5050	5050	9
367	20230822	142000	234860335	5040	5040	5040	5040	0
368	20230822	141900	234860335	5040	5040	5040	5040	200
369	20230822	141800	233852335	5050	5050	5050	5050	0
370	20230822	141700	233852335	5050	5050	5050	5050	0
371	20230822	141600	233852335	5050	5050	5050	5050	34
372	20230822	141500	233680635	5050	5050	5050	5050	0
373	20230822	141400	233680635	5050	5050	5050	5050	0
374	20230822	141300	233680635	5050	5050	5050	5050	1
375	20230822	141200	233675585	5040	5040	5040	5040	307
376	20230822	141100	232128305	5030	5030	5030	5030	27
377	20230822	141000	231992495	5030	5030	5030	5030	0
378	20230822	140900	231992495	5030	5030	5030	5030	0
379	20230822	140800	231992495	5030	5030	5030	5030	0
380	20230822	140700	231992495	5030	5030	5030	5030	0
381	20230822	140600	231992495	5030	5030	5030	5030	0
382	20230822	140500	231992495	5030	5030	5030	5030	0
383	20230822	140400	231992495	5030	5030	5030	5030	0
384	20230822	140300	231992495	5030	5030	5030	5030	1712
385	20230822	140200	223381135	5030	5030	5030	5030	0
386	20230822	140100	223381135	5030	5030	5030	5030	11
387	20230822	140000	223325805	5050	5050	5050	5050	0
388	20230822	135900	223325805	5050	5050	5050	5050	0
389	20230822	135800	223325805	5050	5050	5050	5050	0
390	20230822	135700	223325805	5050	5050	5050	5050	0
391	20230822	135600	223325805	5050	5050	5050	5050	0
392	20230822	135500	223325805	5050	5050	5050	5050	0
393	20230822	135400	223325805	5050	5050	5050	5050	0
394	20230822	135300	223325805	5050	5050	5050	5050	0
395	20230822	135200	223325805	5050	5050	5050	5050	0
396	20230822	135100	223325805	5050	5050	5050	5050	1
397	20230822	135000	223320755	5030	5030	5030	5030	0
398	20230822	134900	223320755	5030	5030	5030	5030	0
399	20230822	134800	223320755	5030	5030	5030	5030	0
400	20230822	134700	223320755	5030	5030	5030	5030	31
401	20230822	134600	223164825	5020	5020	5020	5020	0
402	20230822	134500	223164825	5020	5060	5060	5020	2097
403	20230822	134400	212626705	5080	5050	5110	5050	4424
404	20230822	134300	190073165	5050	5050	5050	5050	0
405	20230822	134200	190073165	5050	5050	5050	5050	0
406	20230822	134100	190073165	5050	5050	5050	5050	0
407	20230822	134000	190073165	5050	5050	5050	5050	0
408	20230822	133900	190073165	5050	5050	5050	5050	0
409	20230822	133800	190073165	5050	5050	5050	5050	0
410	20230822	133700	190073165	5050	5050	5050	5050	10
411	20230822	133600	190022665	5050	5050	5050	5050	0
412	20230822	133500	190022665	5050	5050	5050	5050	0
413	20230822	133400	190022665	5050	5010	5050	5010	498
414	20230822	133300	187523885	5020	5040	5040	5020	792
415	20230822	133200	183543795	5040	5040	5040	5040	2048
416	20230822	133100	173221875	5050	5050	5050	5050	1039
417	20230822	133000	167974925	5060	5060	5060	5060	1645
418	20230822	132900	159651225	5070	5070	5070	5070	700
419	20230822	132800	156102225	5060	5070	5070	5060	50
420	20230822	132700	155849215	5060	5060	5060	5060	0
421	20230822	132600	155849215	5060	5080	5080	5060	579
422	20230822	132500	152917505	5080	5080	5080	5080	0
423	20230822	132400	152917505	5080	5080	5080	5080	7
424	20230822	132300	152881945	5080	5090	5090	5080	303
425	20230822	132200	151342105	5090	5090	5090	5090	0
426	20230822	132100	151342105	5090	5090	5090	5090	0
427	20230822	132000	151342105	5090	5090	5090	5090	0
428	20230822	131900	151342105	5090	5090	5090	5090	0
429	20230822	131800	151342105	5090	5090	5090	5090	0
430	20230822	131700	151342105	5090	5090	5090	5090	0
431	20230822	131600	151342105	5090	5090	5090	5090	0
432	20230822	131500	151342105	5090	5090	5090	5090	0
433	20230822	131400	151342105	5090	5090	5090	5090	0
434	20230822	131300	151342105	5090	5090	5090	5090	0
435	20230822	131200	151342105	5090	5090	5090	5090	3
436	20230822	131100	151326835	5090	5090	5090	5090	0
437	20230822	131000	151326835	5090	5090	5090	5090	249
438	20230822	130900	150059425	5100	5100	5100	5100	0
439	20230822	130800	150059425	5100	5100	5100	5100	0
440	20230822	130700	150059425	5100	5100	5100	5100	0
441	20230822	130600	150059425	5100	5100	5100	5100	0
442	20230822	130500	150059425	5100	5100	5100	5100	0
443	20230822	130400	150059425	5100	5100	5100	5100	9
444	20230822	130300	150013525	5090	5090	5090	5090	0
445	20230822	130200	150013525	5090	5090	5090	5090	0
446	20230822	130100	150013525	5090	5090	5090	5090	0
447	20230822	130000	150013525	5090	5090	5090	5090	0
448	20230822	125900	150013525	5090	5090	5090	5090	10
449	20230822	125800	149962625	5090	5090	5090	5090	0
450	20230822	125700	149962625	5090	5090	5090	5090	0
451	20230822	125600	149962625	5090	5090	5090	5090	0
452	20230822	125500	149962625	5090	5090	5090	5090	0
453	20230822	125400	149962625	5090	5090	5090	5090	50
454	20230822	125300	149708125	5100	5100	5100	5100	40
455	20230822	125200	149504125	5100	5100	5100	5100	41
456	20230822	125100	149295025	5110	5110	5110	5110	0
457	20230822	125000	149295025	5110	5110	5110	5110	0
458	20230822	124900	149295025	5110	5110	5110	5110	0
459	20230822	124800	149295025	5110	5110	5110	5110	0
460	20230822	124700	149295025	5110	5110	5110	5110	10
461	20230822	124600	149243925	5110	5110	5110	5110	0
462	20230822	124500	149243925	5110	5110	5110	5110	0
463	20230822	124400	149243925	5110	5110	5110	5110	0
464	20230822	124300	149243925	5110	5120	5120	5110	11
465	20230822	124200	149187705	5120	5120	5120	5120	0
466	20230822	124100	149187705	5120	5120	5120	5120	26
467	20230822	124000	149054585	5110	5100	5110	5100	53
468	20230822	123900	148783765	5110	5110	5110	5110	0
469	20230822	123800	148783765	5110	5110	5110	5110	0
470	20230822	123700	148783765	5110	5110	5110	5110	0
471	20230822	123600	148783765	5110	5110	5110	5110	2
472	20230822	123500	148773545	5120	5120	5120	5120	0
473	20230822	123400	148773545	5120	5120	5120	5120	0
474	20230822	123300	148773545	5120	5120	5120	5120	0
475	20230822	123200	148773545	5120	5120	5120	5120	0
476	20230822	123100	148773545	5120	5120	5120	5120	0
477	20230822	123000	148773545	5120	5120	5120	5120	0
478	20230822	122900	148773545	5120	5120	5120	5120	0
479	20230822	122800	148773545	5120	5120	5120	5120	1
480	20230822	122700	148768425	5120	5120	5120	5120	0
481	20230822	122600	148768425	5120	5120	5120	5120	2
482	20230822	122500	148758185	5130	5130	5130	5130	0
483	20230822	122400	148758185	5130	5130	5130	5130	0
484	20230822	122300	148758185	5130	5130	5130	5130	0
485	20230822	122200	148758185	5130	5130	5130	5130	0
486	20230822	122100	148758185	5130	5130	5130	5130	0
487	20230822	122000	148758185	5130	5130	5130	5130	2
488	20230822	121900	148747925	5130	5130	5130	5130	0
489	20230822	121800	148747925	5130	5130	5130	5130	0
490	20230822	121700	148747925	5130	5130	5130	5130	20
491	20230822	121600	148645325	5130	5130	5130	5130	0
492	20230822	121500	148645325	5130	5130	5130	5130	0
493	20230822	121400	148645325	5130	5130	5130	5130	0
494	20230822	121300	148645325	5130	5130	5130	5130	0
495	20230822	121200	148645325	5130	5130	5130	5130	0
496	20230822	121100	148645325	5130	5130	5130	5130	0
497	20230822	121000	148645325	5130	5130	5130	5130	0
498	20230822	120900	148645325	5130	5130	5130	5130	2
499	20230822	120800	148635065	5080	5080	5080	5080	0
500	20230822	120700	148635065	5080	5080	5080	5080	0
501	20230822	120600	148635065	5080	5080	5080	5080	0
502	20230822	120500	148635065	5080	5130	5130	5080	656
503	20230822	120400	145282425	5130	5130	5130	5130	0
504	20230822	120300	145282425	5130	5130	5130	5130	0
505	20230822	120200	145282425	5130	5130	5130	5130	0
506	20230822	120100	145282425	5130	5130	5130	5130	159
507	20230822	120000	144466755	5130	5130	5130	5130	0
508	20230822	115900	144466755	5130	5130	5130	5130	58
509	20230822	115800	144169215	5130	5130	5130	5130	5
510	20230822	115700	144143565	5130	5130	5130	5130	0
511	20230822	115600	144143565	5130	5130	5130	5130	4
512	20230822	115500	144123045	5090	5090	5130	5090	2197
513	20230822	115400	132881765	5090	5090	5090	5090	0
514	20230822	115300	132881765	5090	5090	5090	5090	0
515	20230822	115200	132881765	5090	5090	5090	5090	0
516	20230822	115100	132881765	5090	5090	5090	5090	1
517	20230822	115000	132876675	5100	5100	5100	5100	0
518	20230822	114900	132876675	5100	5100	5100	5100	0
519	20230822	114800	132876675	5100	5100	5100	5100	0
520	20230822	114700	132876675	5100	5100	5100	5100	0
521	20230822	114600	132876675	5100	5100	5100	5100	0
522	20230822	114500	132876675	5100	5100	5100	5100	0
523	20230822	114400	132876675	5100	5100	5100	5100	10
524	20230822	114300	132825675	5100	5100	5100	5100	20
525	20230822	114200	132723675	5090	5090	5090	5090	0
526	20230822	114100	132723675	5090	5090	5090	5090	0
527	20230822	114000	132723675	5090	5090	5090	5090	0
528	20230822	113900	132723675	5090	5090	5090	5090	0
529	20230822	113800	132723675	5090	5090	5090	5090	0
530	20230822	113700	132723675	5090	5090	5090	5090	0
531	20230822	113600	132723675	5090	5090	5090	5090	9
532	20230822	113500	132677865	5090	5090	5090	5090	0
533	20230822	113400	132677865	5090	5090	5090	5090	356
534	20230822	113300	130865825	5090	5090	5090	5090	15
535	20230822	113200	130789475	5080	5080	5080	5080	0
536	20230822	113100	130789475	5080	5080	5080	5080	0
537	20230822	113000	130789475	5080	5080	5080	5080	0
538	20230822	112900	130789475	5080	5080	5080	5080	20
539	20230822	112800	130687875	5080	5080	5080	5080	37
540	20230822	112700	130499915	5080	5080	5080	5080	0
541	20230822	112600	130499915	5080	5080	5080	5080	0
542	20230822	112500	130499915	5080	5080	5080	5080	0
543	20230822	112400	130499915	5080	5080	5080	5080	0
544	20230822	112300	130499915	5080	5080	5080	5080	0
545	20230822	112200	130499915	5080	5080	5080	5080	0
546	20230822	112100	130499915	5080	5080	5080	5080	0
547	20230822	112000	130499915	5080	5080	5080	5080	0
548	20230822	111900	130499915	5080	5080	5080	5080	0
549	20230822	111800	130499915	5080	5080	5080	5080	0
550	20230822	111700	130499915	5080	5080	5080	5080	33
551	20230822	111600	130332275	5080	5080	5080	5080	1
552	20230822	111500	130327195	5080	5080	5080	5080	0
553	20230822	111400	130327195	5080	5080	5080	5080	0
554	20230822	111300	130327195	5080	5080	5080	5080	0
555	20230822	111200	130327195	5080	5080	5080	5080	0
556	20230822	111100	130327195	5080	5080	5080	5080	0
557	20230822	111000	130327195	5080	5080	5080	5080	0
558	20230822	110900	130327195	5080	5080	5080	5080	0
559	20230822	110800	130327195	5080	5080	5080	5080	4
560	20230822	110700	130306875	5080	5080	5080	5080	0
561	20230822	110600	130306875	5080	5080	5080	5080	0
562	20230822	110500	130306875	5080	5080	5080	5080	0
563	20230822	110400	130306875	5080	5080	5080	5080	10
564	20230822	110300	130256075	5070	5070	5070	5070	0
565	20230822	110200	130256075	5070	5070	5070	5070	0
566	20230822	110100	130256075	5070	5070	5070	5070	1
567	20230822	110000	130251005	5080	5080	5080	5080	0
568	20230822	105900	130251005	5080	5080	5080	5080	0
569	20230822	105800	130251005	5080	5070	5080	5070	85
570	20230822	105700	129819465	5070	5070	5070	5070	0
571	20230822	105600	129819465	5070	5070	5070	5070	0
572	20230822	105500	129819465	5070	5070	5070	5070	0
573	20230822	105400	129819465	5070	5070	5070	5070	0
574	20230822	105300	129819465	5070	5070	5070	5070	0
575	20230822	105200	129819465	5070	5070	5070	5070	2
576	20230822	105100	129809325	5070	5070	5070	5070	0
577	20230822	105000	129809325	5070	5080	5080	5070	363
578	20230822	104900	127968015	5090	5090	5090	5090	0
579	20230822	104800	127968015	5090	5090	5090	5090	50
580	20230822	104700	127713515	5090	5090	5090	5090	1
581	20230822	104600	127708425	5090	5090	5090	5090	14
582	20230822	104500	127637165	5080	5080	5080	5080	0
583	20230822	104400	127637165	5080	5080	5080	5080	0
584	20230822	104300	127637165	5080	5080	5080	5080	2
585	20230822	104200	127627005	5090	5090	5090	5090	0
586	20230822	104100	127627005	5090	5090	5090	5090	0
587	20230822	104000	127627005	5090	5090	5090	5090	13
588	20230822	103900	127560835	5090	5090	5090	5090	0
589	20230822	103800	127560835	5090	5090	5090	5090	1
590	20230822	103700	127555745	5070	5070	5070	5070	0
591	20230822	103600	127555745	5070	5070	5070	5070	0
592	20230822	103500	127555745	5070	5070	5070	5070	50
593	20230822	103400	127302245	5070	5070	5070	5070	0
594	20230822	103300	127302245	5070	5080	5080	5070	80
595	20230822	103200	126896265	5080	5090	5090	5080	30
596	20230822	103100	126743765	5090	5090	5090	5090	0
597	20230822	103000	126743765	5090	5090	5090	5090	0
598	20230822	102900	126743765	5090	5090	5090	5090	100
599	20230822	102800	126234765	5090	5090	5090	5090	48
600	20230822	102700	125990445	5090	5090	5090	5090	0
601	20230822	102600	125990445	5090	5090	5090	5090	0
602	20230822	102500	125990445	5090	5090	5090	5090	0
603	20230822	102400	125990445	5090	5090	5090	5090	0
604	20230822	102300	125990445	5090	5080	5090	5080	35
605	20230822	102200	125812445	5070	5070	5070	5070	423
606	20230822	102100	123667835	5070	5070	5070	5070	15
607	20230822	102000	123591785	5090	5090	5090	5090	0
608	20230822	101900	123591785	5090	5090	5090	5090	80
609	20230822	101800	123184585	5080	5080	5080	5080	0
610	20230822	101700	123184585	5080	5080	5080	5080	20
611	20230822	101600	123082985	5090	5090	5090	5090	0
612	20230822	101500	123082985	5090	5090	5090	5090	0
613	20230822	101400	123082985	5090	5090	5090	5090	2
614	20230822	101300	123072805	5090	5090	5090	5090	0
615	20230822	101200	123072805	5090	5090	5090	5090	0
616	20230822	101100	123072805	5090	5090	5090	5090	0
617	20230822	101000	123072805	5090	5080	5090	5080	578
618	20230822	100900	120130965	5080	5080	5080	5080	0
619	20230822	100800	120130965	5080	5080	5080	5080	0
620	20230822	100700	120130965	5080	5080	5080	5080	18
621	20230822	100600	120039525	5070	5070	5070	5070	0
622	20230822	100500	120039525	5070	5070	5070	5070	0
623	20230822	100400	120039525	5070	5070	5070	5070	0
624	20230822	100300	120039525	5070	5080	5080	5070	129
625	20230822	100200	119385295	5080	5080	5080	5080	266
626	20230822	100100	118034015	5080	5080	5080	5080	0
627	20230822	100000	118034015	5080	5080	5080	5080	0
628	20230822	095900	118034015	5080	5080	5080	5080	207
629	20230822	095800	116982455	5070	5070	5070	5070	0
630	20230822	095700	116982455	5070	5070	5070	5070	6
631	20230822	095600	116952035	5040	5050	5050	5040	2308
632	20230822	095500	105298555	5030	5030	5030	5030	0
633	20230822	095400	105298555	5030	5030	5030	5030	253
634	20230822	095300	104025965	5000	5040	5040	5000	3744
635	20230822	095200	85294595	5030	5030	5030	5030	0
636	20230822	095100	85294595	5030	5050	5050	5010	1460
637	20230822	095000	77952265	5070	5070	5070	5070	0
638	20230822	094900	77952265	5070	5070	5070	5070	1
639	20230822	094800	77947195	5070	5070	5070	5070	1
640	20230822	094700	77942125	5040	5080	5080	5040	1032
641	20230822	094600	72724155	5070	5070	5070	5070	0
642	20230822	094500	72724155	5070	5070	5070	5070	114
643	20230822	094400	72146175	5070	5060	5090	5060	22
644	20230822	094300	72034705	5060	5080	5090	5060	78
645	20230822	094200	71639175	5090	5100	5140	5050	1673
646	20230822	094100	63156205	5140	5060	5300	5040	8875
647	20230822	094000	17106795	5050	5050	5050	5050	0
648	20230822	093900	17106795	5050	5050	5050	5050	0
649	20230822	093800	17106795	5050	5050	5050	5050	0
650	20230822	093700	17106795	5050	5050	5050	5050	185
651	20230822	093600	16172545	5000	5000	5000	5000	0
652	20230822	093500	16172545	5000	5050	5050	5000	104
653	20230822	093400	15651015	5050	5050	5050	5050	12
654	20230822	093300	15590415	5060	5060	5060	5060	0
655	20230822	093200	15590415	5060	5050	5060	5050	197
656	20230822	093100	14595235	5040	5040	5040	5040	1
657	20230822	093000	14590195	5050	5030	5050	5030	501
658	20230822	092900	12069825	5030	5020	5030	5020	251
659	20230822	092800	10807395	5020	5020	5020	5020	0
660	20230822	092700	10807395	5020	5020	5020	5020	45
661	20230822	092600	10581495	5020	5020	5020	5020	40
662	20230822	092500	10380695	4995	5010	5010	4995	50
663	20230822	092400	10130730	5020	5020	5020	5020	0
664	20230822	092300	10130730	5020	5020	5020	5020	10
665	20230822	092200	10080530	5020	5020	5020	5020	0
666	20230822	092100	10080530	5020	5020	5020	5020	54
667	20230822	092000	9809450	5010	5010	5010	5010	60
668	20230822	091900	9508850	4990	4990	4990	4990	0
669	20230822	091800	9508850	4990	4990	4990	4990	9
670	20230822	091700	9463940	4990	5010	5010	4990	136
671	20230822	091600	8784600	5010	5010	5010	5010	0
672	20230822	091500	8784600	5010	5010	5010	5010	155
673	20230822	091400	8008050	5020	5020	5020	5020	0
674	20230822	091300	8008050	5020	5020	5020	5020	0
675	20230822	091200	8008050	5020	5020	5020	5020	0
676	20230822	091100	8008050	5020	5020	5020	5020	55
677	20230822	091000	7731950	5030	5030	5030	5030	2
678	20230822	090900	7721890	5010	5010	5010	5010	0
679	20230822	090800	7721890	5010	5010	5010	5010	0
680	20230822	090700	7721890	5010	5010	5010	5010	40
681	20230822	090600	7521490	5030	5030	5030	5030	1
682	20230822	090500	7516460	5020	5020	5020	5020	170
683	20230822	090400	6663060	5020	5020	5020	5020	297
684	20230822	090300	5172120	5030	5020	5030	5020	209
685	20230822	090200	4122850	5000	5010	5010	5000	50
686	20230822	090100	3872390	5030	5030	5030	5030	0
687	20230822	090000	3872390	5030	4975	5030	4975	778