KissMeData/023770/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	190100	126696800	5570	5570	5570	5570	10
3	20230817	190000	126696800	5570	5570	5570	5570	0
4	20230817	185900	126696800	5570	5570	5570	5570	0
5	20230817	185800	126696800	5570	5570	5570	5570	0
6	20230817	185700	126696800	5570	5570	5570	5570	0
7	20230817	185600	126696800	5570	5570	5570	5570	0
8	20230817	185500	126696800	5570	5570	5570	5570	0
9	20230817	185400	126696800	5570	5570	5570	5570	0
10	20230817	185300	126696800	5570	5570	5570	5570	0
11	20230817	185200	126696800	5570	5570	5570	5570	0
12	20230817	185100	126696800	5570	5570	5570	5570	0
13	20230817	185000	126696800	5570	5570	5570	5570	0
14	20230817	184900	126696800	5570	5570	5570	5570	0
15	20230817	184800	126696800	5570	5570	5570	5570	0
16	20230817	184700	126696800	5570	5570	5570	5570	0
17	20230817	184600	126696800	5570	5570	5570	5570	0
18	20230817	184500	126696800	5570	5570	5570	5570	0
19	20230817	184400	126696800	5570	5570	5570	5570	0
20	20230817	184300	126696800	5570	5570	5570	5570	0
21	20230817	184200	126696800	5570	5570	5570	5570	0
22	20230817	184100	126696800	5570	5570	5570	5570	0
23	20230817	184000	126696800	5570	5570	5570	5570	0
24	20230817	183900	126696800	5570	5570	5570	5570	0
25	20230817	183800	126696800	5570	5570	5570	5570	0
26	20230817	183700	126696800	5570	5570	5570	5570	0
27	20230817	183600	126696800	5570	5570	5570	5570	0
28	20230817	183500	126696800	5570	5570	5570	5570	0
29	20230817	183400	126696800	5570	5570	5570	5570	0
30	20230817	183300	126696800	5570	5570	5570	5570	0
31	20230817	183200	126696800	5570	5570	5570	5570	0
32	20230817	183100	126696800	5570	5570	5570	5570	10
33	20230817	183000	126696800	5570	5570	5570	5570	0
34	20230817	182900	126696800	5570	5570	5570	5570	0
35	20230817	182800	126696800	5570	5570	5570	5570	0
36	20230817	182700	126696800	5570	5570	5570	5570	0
37	20230817	182600	126696800	5570	5570	5570	5570	0
38	20230817	182500	126696800	5570	5570	5570	5570	0
39	20230817	182400	126696800	5570	5570	5570	5570	0
40	20230817	182300	126696800	5570	5570	5570	5570	0
41	20230817	182200	126696800	5570	5570	5570	5570	0
42	20230817	182100	126696800	5570	5570	5570	5570	0
43	20230817	182000	126696800	5570	5570	5570	5570	0
44	20230817	181900	126696800	5570	5570	5570	5570	0
45	20230817	181800	126696800	5570	5570	5570	5570	0
46	20230817	181700	126696800	5570	5570	5570	5570	0
47	20230817	181600	126696800	5570	5570	5570	5570	0
48	20230817	181500	126696800	5570	5570	5570	5570	0
49	20230817	181400	126696800	5570	5570	5570	5570	0
50	20230817	181300	126696800	5570	5570	5570	5570	0
51	20230817	181200	126696800	5570	5570	5570	5570	0
52	20230817	181100	126696800	5570	5570	5570	5570	0
53	20230817	181000	126696800	5570	5570	5570	5570	0
54	20230817	180900	126696800	5570	5570	5570	5570	0
55	20230817	180800	126696800	5570	5570	5570	5570	0
56	20230817	180700	126696800	5570	5570	5570	5570	0
57	20230817	180600	126696800	5570	5570	5570	5570	0
58	20230817	180500	126696800	5570	5570	5570	5570	0
59	20230817	180400	126696800	5570	5570	5570	5570	0
60	20230817	180300	126696800	5570	5570	5570	5570	0
61	20230817	180200	126696800	5570	5570	5570	5570	0
62	20230817	180100	126696800	5570	5570	5570	5570	10
63	20230817	180000	126696800	5570	5570	5570	5570	0
64	20230817	175900	126696800	5570	5570	5570	5570	0
65	20230817	175800	126696800	5570	5570	5570	5570	0
66	20230817	175700	126696800	5570	5570	5570	5570	0
67	20230817	175600	126696800	5570	5570	5570	5570	0
68	20230817	175500	126696800	5570	5570	5570	5570	0
69	20230817	175400	126696800	5570	5570	5570	5570	0
70	20230817	175300	126696800	5570	5570	5570	5570	0
71	20230817	175200	126696800	5570	5570	5570	5570	0
72	20230817	175100	126696800	5570	5570	5570	5570	0
73	20230817	175000	126696800	5570	5570	5570	5570	0
74	20230817	174900	126696800	5570	5570	5570	5570	0
75	20230817	174800	126696800	5570	5570	5570	5570	0
76	20230817	174700	126696800	5570	5570	5570	5570	0
77	20230817	174600	126696800	5570	5570	5570	5570	0
78	20230817	174500	126696800	5570	5570	5570	5570	0
79	20230817	174400	126696800	5570	5570	5570	5570	0
80	20230817	174300	126696800	5570	5570	5570	5570	0
81	20230817	174200	126696800	5570	5570	5570	5570	0
82	20230817	174100	126696800	5570	5570	5570	5570	0
83	20230817	174000	126696800	5570	5570	5570	5570	0
84	20230817	173900	126696800	5570	5570	5570	5570	0
85	20230817	173800	126696800	5570	5570	5570	5570	0
86	20230817	173700	126696800	5570	5570	5570	5570	0
87	20230817	173600	126696800	5570	5570	5570	5570	0
88	20230817	173500	126696800	5570	5570	5570	5570	0
89	20230817	173400	126696800	5570	5570	5570	5570	0
90	20230817	173300	126696800	5570	5570	5570	5570	0
91	20230817	173200	126696800	5570	5570	5570	5570	0
92	20230817	173100	126696800	5570	5570	5570	5570	10
93	20230817	173000	126696800	5570	5570	5570	5570	0
94	20230817	172900	126696800	5570	5570	5570	5570	0
95	20230817	172800	126696800	5570	5570	5570	5570	0
96	20230817	172700	126696800	5570	5570	5570	5570	0
97	20230817	172600	126696800	5570	5570	5570	5570	0
98	20230817	172500	126696800	5570	5570	5570	5570	0
99	20230817	172400	126696800	5570	5570	5570	5570	0
100	20230817	172300	126696800	5570	5570	5570	5570	0
101	20230817	172200	126696800	5570	5570	5570	5570	0
102	20230817	172100	126696800	5570	5570	5570	5570	0
103	20230817	172000	126696800	5570	5570	5570	5570	0
104	20230817	171900	126696800	5570	5570	5570	5570	0
105	20230817	171800	126696800	5570	5570	5570	5570	0
106	20230817	171700	126696800	5570	5570	5570	5570	0
107	20230817	171600	126696800	5570	5570	5570	5570	0
108	20230817	171500	126696800	5570	5570	5570	5570	0
109	20230817	171400	126696800	5570	5570	5570	5570	0
110	20230817	171300	126696800	5570	5570	5570	5570	0
111	20230817	171200	126696800	5570	5570	5570	5570	0
112	20230817	171100	126696800	5570	5570	5570	5570	0
113	20230817	171000	126696800	5570	5570	5570	5570	0
114	20230817	170900	126696800	5570	5570	5570	5570	0
115	20230817	170800	126696800	5570	5570	5570	5570	0
116	20230817	170700	126696800	5570	5570	5570	5570	0
117	20230817	170600	126696800	5570	5570	5570	5570	0
118	20230817	170500	126696800	5570	5570	5570	5570	0
119	20230817	170400	126696800	5570	5570	5570	5570	0
120	20230817	170300	126696800	5570	5570	5570	5570	0
121	20230817	170200	126696800	5570	5570	5570	5570	0
122	20230817	170100	126696800	5570	5570	5570	5570	10
123	20230817	170000	126696800	5570	5570	5570	5570	0
124	20230817	165900	126696800	5570	5570	5570	5570	0
125	20230817	165800	126696800	5570	5570	5570	5570	0
126	20230817	165700	126696800	5570	5570	5570	5570	0
127	20230817	165600	126696800	5570	5570	5570	5570	0
128	20230817	165500	126696800	5570	5570	5570	5570	0
129	20230817	165400	126696800	5570	5570	5570	5570	0
130	20230817	165300	126696800	5570	5570	5570	5570	0
131	20230817	165200	126696800	5570	5570	5570	5570	0
132	20230817	165100	126696800	5570	5570	5570	5570	0
133	20230817	165000	126696800	5570	5570	5570	5570	0
134	20230817	164900	126696800	5570	5570	5570	5570	0
135	20230817	164800	126696800	5570	5570	5570	5570	0
136	20230817	164700	126696800	5570	5570	5570	5570	0
137	20230817	164600	126696800	5570	5570	5570	5570	0
138	20230817	164500	126696800	5570	5570	5570	5570	0
139	20230817	164400	126696800	5570	5570	5570	5570	0
140	20230817	164300	126696800	5570	5570	5570	5570	0
141	20230817	164200	126696800	5570	5570	5570	5570	0
142	20230817	164100	126696800	5570	5570	5570	5570	0
143	20230817	164000	126696800	5570	5570	5570	5570	0
144	20230817	163900	126696800	5570	5570	5570	5570	0
145	20230817	163800	126696800	5570	5570	5570	5570	0
146	20230817	163700	126696800	5570	5570	5570	5570	0
147	20230817	163600	126696800	5570	5570	5570	5570	0
148	20230817	163500	126696800	5570	5570	5570	5570	0
149	20230817	163400	126696800	5570	5570	5570	5570	0
150	20230817	163300	126696800	5570	5570	5570	5570	0
151	20230817	163200	126696800	5570	5570	5570	5570	0
152	20230817	163100	126696800	5570	5570	5570	5570	10
153	20230817	163000	126696800	5570	5570	5570	5570	0
154	20230817	162900	126696800	5570	5570	5570	5570	0
155	20230817	162800	126696800	5570	5570	5570	5570	0
156	20230817	162700	126696800	5570	5570	5570	5570	0
157	20230817	162600	126696800	5570	5570	5570	5570	0
158	20230817	162500	126696800	5570	5570	5570	5570	0
159	20230817	162400	126696800	5570	5570	5570	5570	0
160	20230817	162300	126696800	5570	5570	5570	5570	0
161	20230817	162200	126696800	5570	5570	5570	5570	0
162	20230817	162100	126696800	5570	5570	5570	5570	0
163	20230817	162000	126696800	5570	5570	5570	5570	0
164	20230817	161900	126696800	5570	5570	5570	5570	0
165	20230817	161800	126696800	5570	5570	5570	5570	0
166	20230817	161700	126696800	5570	5570	5570	5570	0
167	20230817	161600	126696800	5570	5570	5570	5570	0
168	20230817	161500	126696800	5570	5570	5570	5570	0
169	20230817	161400	126696800	5570	5570	5570	5570	0
170	20230817	161300	126696800	5570	5570	5570	5570	0
171	20230817	161200	126696800	5570	5570	5570	5570	0
172	20230817	161100	126696800	5570	5570	5570	5570	0
173	20230817	161000	126696800	5570	5570	5570	5570	0
174	20230817	160900	126696800	5570	5570	5570	5570	0
175	20230817	160800	126696800	5570	5570	5570	5570	0
176	20230817	160700	126696800	5570	5570	5570	5570	0
177	20230817	160600	126696800	5570	5570	5570	5570	0
178	20230817	160500	126696800	5570	5570	5570	5570	0
179	20230817	160400	126696800	5570	5570	5570	5570	0
180	20230817	160300	126696800	5570	5570	5570	5570	0
181	20230817	160200	126696800	5570	5570	5570	5570	0
182	20230817	160100	126696800	5570	5570	5570	5570	10
183	20230817	160000	126696800	5570	5570	5570	5570	0
184	20230817	155900	126696800	5570	5570	5570	5570	0
185	20230817	155800	126696800	5570	5570	5570	5570	0
186	20230817	155700	126696800	5570	5570	5570	5570	0
187	20230817	155600	126696800	5570	5570	5570	5570	0
188	20230817	155500	126696800	5570	5570	5570	5570	0
189	20230817	155400	126696800	5570	5570	5570	5570	0
190	20230817	155300	126696800	5570	5570	5570	5570	0
191	20230817	155200	126696800	5570	5570	5570	5570	0
192	20230817	155100	126696800	5570	5570	5570	5570	0
193	20230817	155000	126696800	5570	5570	5570	5570	0
194	20230817	154900	126696800	5570	5570	5570	5570	0
195	20230817	154800	126696800	5570	5570	5570	5570	0
196	20230817	154700	126696800	5570	5570	5570	5570	0
197	20230817	154600	126696800	5570	5570	5570	5570	0
198	20230817	154500	126696800	5570	5570	5570	5570	0
199	20230817	154400	126696800	5570	5570	5570	5570	0
200	20230817	154300	126696800	5570	5570	5570	5570	0
201	20230817	154200	126696800	5570	5570	5570	5570	0
202	20230817	154100	126696800	5570	5570	5570	5570	0
203	20230817	154000	126696800	5570	5570	5570	5570	0
204	20230817	153900	126696800	5570	5570	5570	5570	0
205	20230817	153800	126696800	5570	5570	5570	5570	0
206	20230817	153700	126696800	5570	5570	5570	5570	0
207	20230817	153600	126696800	5570	5570	5570	5570	0
208	20230817	153500	126696800	5570	5570	5570	5570	0
209	20230817	153400	126696800	5570	5570	5570	5570	0
210	20230817	153300	126696800	5570	5570	5570	5570	0
211	20230817	153200	126696800	5570	5570	5570	5570	0
212	20230817	153100	126696800	5570	5570	5570	5570	10
213	20230817	153000	126696800	5570	5570	5570	5570	10
214	20230817	152900	126641100	5540	5540	5540	5540	0
215	20230817	152800	126641100	5540	5540	5540	5540	0
216	20230817	152700	126641100	5540	5540	5540	5540	0
217	20230817	152600	126641100	5540	5540	5540	5540	0
218	20230817	152500	126641100	5540	5540	5540	5540	0
219	20230817	152400	126641100	5540	5540	5540	5540	0
220	20230817	152300	126641100	5540	5540	5540	5540	0
221	20230817	152200	126641100	5540	5540	5540	5540	0
222	20230817	152100	126641100	5540	5540	5540	5540	0
223	20230817	152000	126641100	5540	5540	5540	5540	0
224	20230817	151900	126641100	5540	5540	5540	5540	1
225	20230817	151800	126635560	5540	5540	5540	5540	0
226	20230817	151700	126635560	5540	5540	5550	5540	31
227	20230817	151600	126463810	5550	5550	5550	5550	11
228	20230817	151500	126402760	5530	5530	5530	5530	1
229	20230817	151400	126397230	5530	5530	5530	5530	1
230	20230817	151300	126391700	5550	5550	5550	5550	0
231	20230817	151200	126391700	5550	5550	5550	5550	0
232	20230817	151100	126391700	5550	5550	5550	5550	0
233	20230817	151000	126391700	5550	5550	5550	5550	0
234	20230817	150900	126391700	5550	5550	5550	5550	0
235	20230817	150800	126391700	5550	5540	5550	5540	3
236	20230817	150700	126375070	5520	5520	5520	5520	71
237	20230817	150600	125983150	5520	5520	5520	5520	0
238	20230817	150500	125983150	5520	5520	5520	5520	0
239	20230817	150400	125983150	5520	5520	5520	5520	20
240	20230817	150300	125872750	5520	5520	5520	5520	0
241	20230817	150200	125872750	5520	5520	5520	5520	0
242	20230817	150100	125872750	5520	5520	5520	5520	0
243	20230817	150000	125872750	5520	5520	5520	5520	0
244	20230817	145900	125872750	5520	5520	5520	5520	0
245	20230817	145800	125872750	5520	5520	5520	5520	0
246	20230817	145700	125872750	5520	5480	5520	5480	14
247	20230817	145600	125795830	5520	5520	5520	5520	0
248	20230817	145500	125795830	5520	5520	5520	5520	0
249	20230817	145400	125795830	5520	5520	5520	5520	0
250	20230817	145300	125795830	5520	5520	5520	5520	0
251	20230817	145200	125795830	5520	5520	5520	5520	0
252	20230817	145100	125795830	5520	5520	5520	5520	0
253	20230817	145000	125795830	5520	5520	5520	5520	0
254	20230817	144900	125795830	5520	5520	5520	5520	0
255	20230817	144800	125795830	5520	5520	5520	5520	0
256	20230817	144700	125795830	5520	5520	5520	5520	0
257	20230817	144600	125795830	5520	5520	5520	5520	272
258	20230817	144500	124294390	5520	5520	5520	5520	183
259	20230817	144400	123284230	5520	5520	5520	5520	0
260	20230817	144300	123284230	5520	5520	5520	5520	0
261	20230817	144200	123284230	5520	5520	5520	5520	0
262	20230817	144100	123284230	5520	5520	5520	5520	0
263	20230817	144000	123284230	5520	5460	5520	5460	6
264	20230817	143900	123251260	5460	5460	5460	5460	1
265	20230817	143800	123245800	5520	5520	5520	5520	99
266	20230817	143700	122699320	5530	5530	5530	5530	0
267	20230817	143600	122699320	5530	5530	5530	5530	0
268	20230817	143500	122699320	5530	5530	5530	5530	2
269	20230817	143400	122688260	5530	5530	5530	5530	0
270	20230817	143300	122688260	5530	5530	5530	5530	0
271	20230817	143200	122688260	5530	5530	5530	5530	0
272	20230817	143100	122688260	5530	5530	5530	5530	0
273	20230817	143000	122688260	5530	5530	5530	5530	0
274	20230817	142900	122688260	5530	5530	5530	5530	0
275	20230817	142800	122688260	5530	5530	5530	5530	0
276	20230817	142700	122688260	5530	5530	5530	5530	0
277	20230817	142600	122688260	5530	5530	5530	5530	0
278	20230817	142500	122688260	5530	5530	5530	5530	0
279	20230817	142400	122688260	5530	5530	5530	5530	0
280	20230817	142300	122688260	5530	5510	5530	5510	4
281	20230817	142200	122666200	5540	5540	5540	5540	0
282	20230817	142100	122666200	5540	5540	5540	5540	0
283	20230817	142000	122666200	5540	5540	5540	5530	15
284	20230817	141900	122583110	5550	5550	5550	5550	126
285	20230817	141800	121883810	5550	5550	5550	5550	0
286	20230817	141700	121883810	5550	5510	5550	5510	3
287	20230817	141600	121867240	5550	5550	5550	5550	3
288	20230817	141500	121850590	5550	5550	5550	5550	0
289	20230817	141400	121850590	5550	5550	5550	5550	0
290	20230817	141300	121850590	5550	5550	5550	5550	0
291	20230817	141200	121850590	5550	5550	5550	5550	0
292	20230817	141100	121850590	5550	5550	5550	5550	0
293	20230817	141000	121850590	5550	5550	5550	5550	0
294	20230817	140900	121850590	5550	5550	5550	5550	10
295	20230817	140800	121795090	5560	5560	5560	5560	0
296	20230817	140700	121795090	5560	5560	5560	5560	1
297	20230817	140600	121789530	5470	5470	5470	5470	0
298	20230817	140500	121789530	5470	5470	5470	5470	0
299	20230817	140400	121789530	5470	5470	5470	5470	0
300	20230817	140300	121789530	5470	5470	5470	5470	0
301	20230817	140200	121789530	5470	5470	5470	5470	0
302	20230817	140100	121789530	5470	5470	5470	5470	0
303	20230817	140000	121789530	5470	5470	5470	5470	0
304	20230817	135900	121789530	5470	5470	5470	5470	1
305	20230817	135800	121784060	5600	5600	5600	5600	0
306	20230817	135700	121784060	5600	5540	5600	5540	5799
307	20230817	135600	89382990	5520	5520	5520	5520	167
308	20230817	135500	88461150	5510	5510	5510	5510	3
309	20230817	135400	88444620	5510	5510	5510	5510	92
310	20230817	135300	87937700	5510	5510	5510	5510	0
311	20230817	135200	87937700	5510	5510	5510	5510	0
312	20230817	135100	87937700	5510	5510	5510	5510	0
313	20230817	135000	87937700	5510	5510	5510	5510	0
314	20230817	134900	87937700	5510	5510	5510	5510	0
315	20230817	134800	87937700	5510	5510	5510	5510	0
316	20230817	134700	87937700	5510	5510	5510	5510	0
317	20230817	134600	87937700	5510	5500	5510	5500	335
318	20230817	134500	86095190	5500	5500	5500	5500	12
319	20230817	134400	86029190	5500	5500	5500	5500	0
320	20230817	134300	86029190	5500	5500	5500	5500	488
321	20230817	134200	83345190	5500	5500	5500	5500	0
322	20230817	134100	83345190	5500	5500	5500	5500	300
323	20230817	134000	81695190	5500	5500	5500	5500	0
324	20230817	133900	81695190	5500	5500	5500	5500	0
325	20230817	133800	81695190	5500	5500	5500	5500	0
326	20230817	133700	81695190	5500	5500	5500	5500	0
327	20230817	133600	81695190	5500	5500	5500	5500	0
328	20230817	133500	81695190	5500	5500	5500	5500	0
329	20230817	133400	81695190	5500	5500	5500	5500	0
330	20230817	133300	81695190	5500	5510	5510	5500	1597
331	20230817	133200	72909310	5510	5520	5520	5510	57
332	20230817	133100	72595220	5520	5520	5520	5520	134
333	20230817	133000	71855540	5520	5520	5520	5520	100
334	20230817	132900	71303540	5510	5510	5510	5510	0
335	20230817	132800	71303540	5510	5500	5510	5500	843
336	20230817	132700	66664620	5500	5460	5510	5460	2078
337	20230817	132600	55245700	5440	5440	5440	5440	0
338	20230817	132500	55245700	5440	5440	5440	5440	0
339	20230817	132400	55245700	5440	5440	5440	5440	0
340	20230817	132300	55245700	5440	5440	5440	5440	0
341	20230817	132200	55245700	5440	5440	5440	5440	0
342	20230817	132100	55245700	5440	5440	5440	5440	0
343	20230817	132000	55245700	5440	5440	5440	5440	0
344	20230817	131900	55245700	5440	5440	5440	5440	0
345	20230817	131800	55245700	5440	5440	5440	5440	0
346	20230817	131700	55245700	5440	5440	5440	5440	23
347	20230817	131600	55120580	5480	5480	5480	5480	0
348	20230817	131500	55120580	5480	5480	5480	5480	0
349	20230817	131400	55120580	5480	5480	5480	5480	0
350	20230817	131300	55120580	5480	5480	5480	5480	0
351	20230817	131200	55120580	5480	5470	5480	5470	110
352	20230817	131100	54517810	5480	5470	5480	5470	100
353	20230817	131000	53970760	5490	5490	5490	5490	0
354	20230817	130900	53970760	5490	5490	5490	5490	0
355	20230817	130800	53970760	5490	5490	5490	5490	0
356	20230817	130700	53970760	5490	5490	5490	5490	0
357	20230817	130600	53970760	5490	5490	5490	5490	0
358	20230817	130500	53970760	5490	5490	5490	5490	0
359	20230817	130400	53970760	5490	5490	5490	5490	0
360	20230817	130300	53970760	5490	5490	5490	5490	0
361	20230817	130200	53970760	5490	5490	5490	5490	0
362	20230817	130100	53970760	5490	5490	5490	5490	0
363	20230817	130000	53970760	5490	5490	5490	5490	0
364	20230817	125900	53970760	5490	5490	5490	5490	0
365	20230817	125800	53970760	5490	5490	5490	5490	0
366	20230817	125700	53970760	5490	5490	5490	5490	2
367	20230817	125600	53959780	5440	5440	5440	5440	0
368	20230817	125500	53959780	5440	5440	5440	5440	0
369	20230817	125400	53959780	5440	5440	5440	5440	0
370	20230817	125300	53959780	5440	5440	5440	5440	0
371	20230817	125200	53959780	5440	5440	5440	5440	0
372	20230817	125100	53959780	5440	5440	5440	5440	0
373	20230817	125000	53959780	5440	5430	5440	5430	356
374	20230817	124900	52023880	5430	5430	5430	5430	0
375	20230817	124800	52023880	5430	5430	5430	5430	0
376	20230817	124700	52023880	5430	5430	5430	5430	0
377	20230817	124600	52023880	5430	5430	5430	5430	0
378	20230817	124500	52023880	5430	5430	5430	5430	0
379	20230817	124400	52023880	5430	5430	5430	5430	0
380	20230817	124300	52023880	5430	5430	5430	5430	0
381	20230817	124200	52023880	5430	5430	5430	5430	0
382	20230817	124100	52023880	5430	5430	5430	5430	0
383	20230817	124000	52023880	5430	5430	5430	5430	0
384	20230817	123900	52023880	5430	5430	5430	5430	0
385	20230817	123800	52023880	5430	5430	5430	5430	0
386	20230817	123700	52023880	5430	5430	5430	5430	0
387	20230817	123600	52023880	5430	5430	5430	5430	0
388	20230817	123500	52023880	5430	5430	5430	5430	0
389	20230817	123400	52023880	5430	5430	5430	5430	0
390	20230817	123300	52023880	5430	5430	5430	5430	0
391	20230817	123200	52023880	5430	5430	5430	5430	0
392	20230817	123100	52023880	5430	5430	5430	5430	5
393	20230817	123000	51996730	5390	5390	5390	5390	0
394	20230817	122900	51996730	5390	5390	5390	5390	0
395	20230817	122800	51996730	5390	5390	5390	5390	0
396	20230817	122700	51996730	5390	5390	5390	5390	0
397	20230817	122600	51996730	5390	5390	5390	5390	0
398	20230817	122500	51996730	5390	5390	5390	5390	0
399	20230817	122400	51996730	5390	5390	5390	5390	0
400	20230817	122300	51996730	5390	5390	5390	5390	0
401	20230817	122200	51996730	5390	5390	5390	5390	0
402	20230817	122100	51996730	5390	5390	5390	5390	0
403	20230817	122000	51996730	5390	5390	5390	5390	0
404	20230817	121900	51996730	5390	5390	5390	5390	0
405	20230817	121800	51996730	5390	5390	5390	5390	0
406	20230817	121700	51996730	5390	5400	5400	5390	146
407	20230817	121600	51209690	5390	5390	5390	5390	0
408	20230817	121500	51209690	5390	5390	5390	5390	0
409	20230817	121400	51209690	5390	5390	5390	5390	0
410	20230817	121300	51209690	5390	5390	5390	5390	0
411	20230817	121200	51209690	5390	5390	5390	5390	0
412	20230817	121100	51209690	5390	5390	5390	5390	0
413	20230817	121000	51209690	5390	5390	5390	5390	0
414	20230817	120900	51209690	5390	5390	5390	5390	0
415	20230817	120800	51209690	5390	5390	5390	5390	0
416	20230817	120700	51209690	5390	5390	5390	5390	0
417	20230817	120600	51209690	5390	5390	5390	5390	0
418	20230817	120500	51209690	5390	5390	5390	5390	0
419	20230817	120400	51209690	5390	5390	5390	5390	0
420	20230817	120300	51209690	5390	5390	5390	5390	0
421	20230817	120200	51209690	5390	5390	5390	5390	0
422	20230817	120100	51209690	5390	5400	5400	5390	484
423	20230817	120000	48596970	5430	5430	5430	5430	0
424	20230817	115900	48596970	5430	5430	5430	5430	0
425	20230817	115800	48596970	5430	5430	5430	5430	0
426	20230817	115700	48596970	5430	5430	5430	5430	0
427	20230817	115600	48596970	5430	5430	5430	5430	1
428	20230817	115500	48591540	5400	5430	5430	5400	303
429	20230817	115400	46955280	5430	5430	5430	5430	0
430	20230817	115300	46955280	5430	5430	5430	5430	0
431	20230817	115200	46955280	5430	5430	5430	5430	0
432	20230817	115100	46955280	5430	5430	5430	5430	0
433	20230817	115000	46955280	5430	5430	5430	5430	0
434	20230817	114900	46955280	5430	5430	5430	5430	0
435	20230817	114800	46955280	5430	5430	5430	5430	0
436	20230817	114700	46955280	5430	5430	5430	5430	0
437	20230817	114600	46955280	5430	5430	5430	5430	0
438	20230817	114500	46955280	5430	5430	5430	5430	0
439	20230817	114400	46955280	5430	5430	5430	5430	0
440	20230817	114300	46955280	5430	5430	5430	5430	0
441	20230817	114200	46955280	5430	5430	5430	5430	0
442	20230817	114100	46955280	5430	5430	5430	5430	20
443	20230817	114000	46846680	5430	5430	5430	5430	0
444	20230817	113900	46846680	5430	5430	5430	5430	0
445	20230817	113800	46846680	5430	5430	5430	5430	0
446	20230817	113700	46846680	5430	5430	5430	5430	0
447	20230817	113600	46846680	5430	5420	5430	5420	2
448	20230817	113500	46835830	5380	5380	5380	5380	0
449	20230817	113400	46835830	5380	5380	5380	5380	0
450	20230817	113300	46835830	5380	5380	5380	5380	0
451	20230817	113200	46835830	5380	5380	5380	5380	0
452	20230817	113100	46835830	5380	5380	5380	5380	0
453	20230817	113000	46835830	5380	5380	5380	5380	0
454	20230817	112900	46835830	5380	5380	5380	5380	0
455	20230817	112800	46835830	5380	5380	5380	5380	0
456	20230817	112700	46835830	5380	5380	5380	5380	0
457	20230817	112600	46835830	5380	5380	5380	5380	0
458	20230817	112500	46835830	5380	5380	5380	5380	0
459	20230817	112400	46835830	5380	5380	5380	5380	0
460	20230817	112300	46835830	5380	5380	5380	5380	512
461	20230817	112200	44081270	5380	5380	5380	5380	1
462	20230817	112100	44075890	5370	5370	5370	5370	0
463	20230817	112000	44075890	5370	5370	5370	5370	0
464	20230817	111900	44075890	5370	5370	5370	5370	0
465	20230817	111800	44075890	5370	5370	5370	5370	0
466	20230817	111700	44075890	5370	5370	5370	5370	0
467	20230817	111600	44075890	5370	5370	5370	5370	0
468	20230817	111500	44075890	5370	5370	5370	5370	0
469	20230817	111400	44075890	5370	5370	5370	5370	0
470	20230817	111300	44075890	5370	5380	5380	5370	310
471	20230817	111200	42411050	5430	5430	5430	5430	11
472	20230817	111100	42351320	5430	5430	5430	5430	1
473	20230817	111000	42345890	5400	5400	5400	5400	49
474	20230817	110900	42081290	5400	5400	5400	5400	0
475	20230817	110800	42081290	5400	5390	5400	5390	800
476	20230817	110700	37763290	5360	5360	5360	5360	0
477	20230817	110600	37763290	5360	5360	5360	5360	0
478	20230817	110500	37763290	5360	5360	5360	5360	0
479	20230817	110400	37763290	5360	5360	5360	5360	0
480	20230817	110300	37763290	5360	5360	5360	5360	0
481	20230817	110200	37763290	5360	5360	5360	5360	0
482	20230817	110100	37763290	5360	5360	5360	5360	0
483	20230817	110000	37763290	5360	5360	5360	5360	0
484	20230817	105900	37763290	5360	5360	5360	5360	0
485	20230817	105800	37763290	5360	5360	5360	5360	0
486	20230817	105700	37763290	5360	5360	5360	5360	0
487	20230817	105600	37763290	5360	5360	5360	5360	0
488	20230817	105500	37763290	5360	5360	5360	5360	0
489	20230817	105400	37763290	5360	5360	5360	5360	0
490	20230817	105300	37763290	5360	5360	5360	5360	0
491	20230817	105200	37763290	5360	5360	5360	5360	0
492	20230817	105100	37763290	5360	5360	5360	5360	0
493	20230817	105000	37763290	5360	5360	5360	5360	0
494	20230817	104900	37763290	5360	5360	5360	5360	0
495	20230817	104800	37763290	5360	5360	5360	5360	0
496	20230817	104700	37763290	5360	5360	5360	5360	0
497	20230817	104600	37763290	5360	5360	5360	5360	0
498	20230817	104500	37763290	5360	5360	5360	5360	0
499	20230817	104400	37763290	5360	5360	5360	5360	0
500	20230817	104300	37763290	5360	5360	5360	5360	0
501	20230817	104200	37763290	5360	5360	5360	5360	0
502	20230817	104100	37763290	5360	5360	5360	5360	13
503	20230817	104000	37693610	5360	5360	5360	5360	5
504	20230817	103900	37666810	5340	5340	5340	5340	1
505	20230817	103800	37661470	5330	5330	5330	5330	0
506	20230817	103700	37661470	5330	5330	5330	5330	0
507	20230817	103600	37661470	5330	5330	5330	5330	0
508	20230817	103500	37661470	5330	5330	5330	5330	0
509	20230817	103400	37661470	5330	5330	5330	5330	0
510	20230817	103300	37661470	5330	5330	5330	5330	0
511	20230817	103200	37661470	5330	5330	5330	5330	0
512	20230817	103100	37661470	5330	5330	5330	5330	0
513	20230817	103000	37661470	5330	5330	5330	5330	337
514	20230817	102900	35865260	5330	5330	5330	5330	3
515	20230817	102800	35849270	5320	5320	5320	5320	0
516	20230817	102700	35849270	5320	5320	5320	5320	0
517	20230817	102600	35849270	5320	5320	5320	5320	0
518	20230817	102500	35849270	5320	5320	5320	5320	0
519	20230817	102400	35849270	5320	5330	5330	5320	990
520	20230817	102300	30576070	5340	5340	5340	5340	10
521	20230817	102200	30522670	5330	5330	5330	5330	0
522	20230817	102100	30522670	5330	5340	5340	5330	129
523	20230817	102000	29834900	5370	5360	5370	5360	20
524	20230817	101900	29727630	5370	5360	5370	5360	369
525	20230817	101800	27746590	5370	5370	5370	5370	530
526	20230817	101700	24900490	5340	5340	5340	5340	0
527	20230817	101600	24900490	5340	5340	5340	5340	0
528	20230817	101500	24900490	5340	5340	5340	5340	0
529	20230817	101400	24900490	5340	5340	5340	5340	0
530	20230817	101300	24900490	5340	5340	5340	5340	0
531	20230817	101200	24900490	5340	5340	5340	5340	0
532	20230817	101100	24900490	5340	5340	5340	5340	200
533	20230817	101000	23832490	5350	5370	5370	5350	1071
534	20230817	100900	18101900	5370	5370	5370	5370	322
535	20230817	100800	16372760	5390	5390	5390	5390	0
536	20230817	100700	16372760	5390	5390	5390	5390	10
537	20230817	100600	16318860	5400	5400	5400	5400	0
538	20230817	100500	16318860	5400	5400	5400	5400	0
539	20230817	100400	16318860	5400	5400	5400	5400	0
540	20230817	100300	16318860	5400	5400	5400	5400	0
541	20230817	100200	16318860	5400	5400	5400	5400	1
542	20230817	100100	16313460	5370	5370	5370	5370	1
543	20230817	100000	16308090	5370	5370	5370	5370	0
544	20230817	095900	16308090	5370	5370	5370	5370	0
545	20230817	095800	16308090	5370	5370	5370	5370	0
546	20230817	095700	16308090	5370	5370	5370	5370	0
547	20230817	095600	16308090	5370	5370	5370	5370	0
548	20230817	095500	16308090	5370	5370	5370	5370	0
549	20230817	095400	16308090	5370	5370	5370	5370	0
550	20230817	095300	16308090	5370	5370	5370	5370	0
551	20230817	095200	16308090	5370	5370	5370	5370	0
552	20230817	095100	16308090	5370	5370	5370	5370	0
553	20230817	095000	16308090	5370	5370	5370	5370	0
554	20230817	094900	16308090	5370	5370	5370	5370	0
555	20230817	094800	16308090	5370	5370	5370	5370	0
556	20230817	094700	16308090	5370	5370	5370	5370	0
557	20230817	094600	16308090	5370	5370	5370	5370	10
558	20230817	094500	16254390	5370	5370	5370	5370	0
559	20230817	094400	16254390	5370	5370	5370	5370	0
560	20230817	094300	16254390	5370	5370	5370	5370	0
561	20230817	094200	16254390	5370	5370	5370	5370	34
562	20230817	094100	16071810	5390	5390	5390	5390	0
563	20230817	094000	16071810	5390	5390	5390	5390	0
564	20230817	093900	16071810	5390	5390	5390	5390	0
565	20230817	093800	16071810	5390	5390	5390	5390	0
566	20230817	093700	16071810	5390	5360	5390	5360	1057
567	20230817	093600	10393940	5350	5350	5350	5350	11
568	20230817	093500	10335090	5330	5330	5330	5330	56
569	20230817	093400	10036610	5340	5340	5340	5340	0
570	20230817	093300	10036610	5340	5350	5350	5340	301
571	20230817	093200	8428370	5350	5350	5350	5350	0
572	20230817	093100	8428370	5350	5350	5350	5350	13
573	20230817	093000	8358820	5370	5370	5370	5370	0
574	20230817	092900	8358820	5370	5370	5370	5370	11
575	20230817	092800	8299750	5380	5380	5380	5380	0
576	20230817	092700	8299750	5380	5380	5380	5380	0
577	20230817	092600	8299750	5380	5380	5380	5380	21
578	20230817	092500	8186770	5380	5380	5380	5380	0
579	20230817	092400	8186770	5380	5380	5380	5380	0
580	20230817	092300	8186770	5380	5380	5380	5380	1
581	20230817	092200	8181390	5370	5370	5370	5370	0
582	20230817	092100	8181390	5370	5360	5370	5360	49
583	20230817	092000	7918300	5360	5360	5360	5360	0
584	20230817	091900	7918300	5360	5360	5360	5360	0
585	20230817	091800	7918300	5360	5360	5360	5360	0
586	20230817	091700	7918300	5360	5360	5360	5360	0
587	20230817	091600	7918300	5360	5360	5360	5360	0
588	20230817	091500	7918300	5360	5360	5360	5360	6
589	20230817	091400	7886140	5360	5350	5360	5350	52
590	20230817	091300	7607530	5350	5350	5350	5350	19
591	20230817	091200	7505880	5350	5350	5350	5350	0
592	20230817	091100	7505880	5350	5340	5350	5340	63
593	20230817	091000	7169210	5330	5330	5330	5330	0
594	20230817	090900	7169210	5330	5330	5330	5330	23
595	20230817	090800	7046620	5330	5330	5330	5330	30
596	20230817	090700	6886720	5330	5320	5330	5320	693
597	20230817	090600	3196830	5330	5340	5340	5330	333
598	20230817	090500	1419010	5340	5370	5380	5340	110
599	20230817	090400	831220	5380	5380	5380	5380	0
600	20230817	090300	831220	5380	5380	5380	5380	100
601	20230817	090200	293220	5430	5430	5430	5430	0
602	20230817	090100	293220	5430	5430	5430	5430	0
603	20230817	090000	293220	5430	5430	5430	5430	54