KissMeData/083550/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	193800	47369000	5080	5080	5080	5080	403
3	20230822	193700	47369000	5080	5080	5080	5080	0
4	20230822	193600	47369000	5080	5080	5080	5080	0
5	20230822	193500	47369000	5080	5080	5080	5080	0
6	20230822	193400	47369000	5080	5080	5080	5080	0
7	20230822	193300	47369000	5080	5080	5080	5080	0
8	20230822	193200	47369000	5080	5080	5080	5080	0
9	20230822	193100	47369000	5080	5080	5080	5080	0
10	20230822	193000	47369000	5080	5080	5080	5080	0
11	20230822	192900	47369000	5080	5080	5080	5080	0
12	20230822	192800	47369000	5080	5080	5080	5080	0
13	20230822	192700	47369000	5080	5080	5080	5080	0
14	20230822	192600	47369000	5080	5080	5080	5080	0
15	20230822	192500	47369000	5080	5080	5080	5080	0
16	20230822	192400	47369000	5080	5080	5080	5080	0
17	20230822	192300	47369000	5080	5080	5080	5080	0
18	20230822	192200	47369000	5080	5080	5080	5080	0
19	20230822	192100	47369000	5080	5080	5080	5080	0
20	20230822	192000	47369000	5080	5080	5080	5080	0
21	20230822	191900	47369000	5080	5080	5080	5080	0
22	20230822	191800	47369000	5080	5080	5080	5080	0
23	20230822	191700	47369000	5080	5080	5080	5080	0
24	20230822	191600	47369000	5080	5080	5080	5080	0
25	20230822	191500	47369000	5080	5080	5080	5080	0
26	20230822	191400	47369000	5080	5080	5080	5080	0
27	20230822	191300	47369000	5080	5080	5080	5080	0
28	20230822	191200	47369000	5080	5080	5080	5080	0
29	20230822	191100	47369000	5080	5080	5080	5080	0
30	20230822	191000	47369000	5080	5080	5080	5080	0
31	20230822	190900	47369000	5080	5080	5080	5080	0
32	20230822	190800	47369000	5080	5080	5080	5080	403
33	20230822	190700	47369000	5080	5080	5080	5080	0
34	20230822	190600	47369000	5080	5080	5080	5080	0
35	20230822	190500	47369000	5080	5080	5080	5080	0
36	20230822	190400	47369000	5080	5080	5080	5080	0
37	20230822	190300	47369000	5080	5080	5080	5080	0
38	20230822	190200	47369000	5080	5080	5080	5080	0
39	20230822	190100	47369000	5080	5080	5080	5080	0
40	20230822	190000	47369000	5080	5080	5080	5080	0
41	20230822	185900	47369000	5080	5080	5080	5080	0
42	20230822	185800	47369000	5080	5080	5080	5080	0
43	20230822	185700	47369000	5080	5080	5080	5080	0
44	20230822	185600	47369000	5080	5080	5080	5080	0
45	20230822	185500	47369000	5080	5080	5080	5080	0
46	20230822	185400	47369000	5080	5080	5080	5080	0
47	20230822	185300	47369000	5080	5080	5080	5080	0
48	20230822	185200	47369000	5080	5080	5080	5080	0
49	20230822	185100	47369000	5080	5080	5080	5080	0
50	20230822	185000	47369000	5080	5080	5080	5080	0
51	20230822	184900	47369000	5080	5080	5080	5080	0
52	20230822	184800	47369000	5080	5080	5080	5080	0
53	20230822	184700	47369000	5080	5080	5080	5080	0
54	20230822	184600	47369000	5080	5080	5080	5080	0
55	20230822	184500	47369000	5080	5080	5080	5080	0
56	20230822	184400	47369000	5080	5080	5080	5080	0
57	20230822	184300	47369000	5080	5080	5080	5080	0
58	20230822	184200	47369000	5080	5080	5080	5080	0
59	20230822	184100	47369000	5080	5080	5080	5080	0
60	20230822	184000	47369000	5080	5080	5080	5080	0
61	20230822	183900	47369000	5080	5080	5080	5080	0
62	20230822	183800	47369000	5080	5080	5080	5080	403
63	20230822	183700	47369000	5080	5080	5080	5080	0
64	20230822	183600	47369000	5080	5080	5080	5080	0
65	20230822	183500	47369000	5080	5080	5080	5080	0
66	20230822	183400	47369000	5080	5080	5080	5080	0
67	20230822	183300	47369000	5080	5080	5080	5080	0
68	20230822	183200	47369000	5080	5080	5080	5080	0
69	20230822	183100	47369000	5080	5080	5080	5080	0
70	20230822	183000	47369000	5080	5080	5080	5080	0
71	20230822	182900	47369000	5080	5080	5080	5080	0
72	20230822	182800	47369000	5080	5080	5080	5080	0
73	20230822	182700	47369000	5080	5080	5080	5080	0
74	20230822	182600	47369000	5080	5080	5080	5080	0
75	20230822	182500	47369000	5080	5080	5080	5080	0
76	20230822	182400	47369000	5080	5080	5080	5080	0
77	20230822	182300	47369000	5080	5080	5080	5080	0
78	20230822	182200	47369000	5080	5080	5080	5080	0
79	20230822	182100	47369000	5080	5080	5080	5080	0
80	20230822	182000	47369000	5080	5080	5080	5080	0
81	20230822	181900	47369000	5080	5080	5080	5080	0
82	20230822	181800	47369000	5080	5080	5080	5080	0
83	20230822	181700	47369000	5080	5080	5080	5080	0
84	20230822	181600	47369000	5080	5080	5080	5080	0
85	20230822	181500	47369000	5080	5080	5080	5080	0
86	20230822	181400	47369000	5080	5080	5080	5080	0
87	20230822	181300	47369000	5080	5080	5080	5080	0
88	20230822	181200	47369000	5080	5080	5080	5080	0
89	20230822	181100	47369000	5080	5080	5080	5080	0
90	20230822	181000	47369000	5080	5080	5080	5080	0
91	20230822	180900	47369000	5080	5080	5080	5080	0
92	20230822	180800	47369000	5080	5080	5080	5080	403
93	20230822	180700	47369000	5080	5080	5080	5080	0
94	20230822	180600	47369000	5080	5080	5080	5080	0
95	20230822	180500	47369000	5080	5080	5080	5080	0
96	20230822	180400	47369000	5080	5080	5080	5080	0
97	20230822	180300	47369000	5080	5080	5080	5080	0
98	20230822	180200	47369000	5080	5080	5080	5080	0
99	20230822	180100	47369000	5080	5080	5080	5080	0
100	20230822	180000	47369000	5080	5080	5080	5080	0
101	20230822	175900	47369000	5080	5080	5080	5080	0
102	20230822	175800	47369000	5080	5080	5080	5080	0
103	20230822	175700	47369000	5080	5080	5080	5080	0
104	20230822	175600	47369000	5080	5080	5080	5080	0
105	20230822	175500	47369000	5080	5080	5080	5080	0
106	20230822	175400	47369000	5080	5080	5080	5080	0
107	20230822	175300	47369000	5080	5080	5080	5080	0
108	20230822	175200	47369000	5080	5080	5080	5080	0
109	20230822	175100	47369000	5080	5080	5080	5080	0
110	20230822	175000	47369000	5080	5080	5080	5080	0
111	20230822	174900	47369000	5080	5080	5080	5080	0
112	20230822	174800	47369000	5080	5080	5080	5080	0
113	20230822	174700	47369000	5080	5080	5080	5080	0
114	20230822	174600	47369000	5080	5080	5080	5080	0
115	20230822	174500	47369000	5080	5080	5080	5080	0
116	20230822	174400	47369000	5080	5080	5080	5080	0
117	20230822	174300	47369000	5080	5080	5080	5080	0
118	20230822	174200	47369000	5080	5080	5080	5080	0
119	20230822	174100	47369000	5080	5080	5080	5080	0
120	20230822	174000	47369000	5080	5080	5080	5080	0
121	20230822	173900	47369000	5080	5080	5080	5080	0
122	20230822	173800	47369000	5080	5080	5080	5080	403
123	20230822	173700	47369000	5080	5080	5080	5080	0
124	20230822	173600	47369000	5080	5080	5080	5080	0
125	20230822	173500	47369000	5080	5080	5080	5080	0
126	20230822	173400	47369000	5080	5080	5080	5080	0
127	20230822	173300	47369000	5080	5080	5080	5080	0
128	20230822	173200	47369000	5080	5080	5080	5080	0
129	20230822	173100	47369000	5080	5080	5080	5080	0
130	20230822	173000	47369000	5080	5080	5080	5080	0
131	20230822	172900	47369000	5080	5080	5080	5080	0
132	20230822	172800	47369000	5080	5080	5080	5080	0
133	20230822	172700	47369000	5080	5080	5080	5080	0
134	20230822	172600	47369000	5080	5080	5080	5080	0
135	20230822	172500	47369000	5080	5080	5080	5080	0
136	20230822	172400	47369000	5080	5080	5080	5080	0
137	20230822	172300	47369000	5080	5080	5080	5080	0
138	20230822	172200	47369000	5080	5080	5080	5080	0
139	20230822	172100	47369000	5080	5080	5080	5080	0
140	20230822	172000	47369000	5080	5080	5080	5080	0
141	20230822	171900	47369000	5080	5080	5080	5080	0
142	20230822	171800	47369000	5080	5080	5080	5080	0
143	20230822	171700	47369000	5080	5080	5080	5080	0
144	20230822	171600	47369000	5080	5080	5080	5080	0
145	20230822	171500	47369000	5080	5080	5080	5080	0
146	20230822	171400	47369000	5080	5080	5080	5080	0
147	20230822	171300	47369000	5080	5080	5080	5080	0
148	20230822	171200	47369000	5080	5080	5080	5080	0
149	20230822	171100	47369000	5080	5080	5080	5080	0
150	20230822	171000	47369000	5080	5080	5080	5080	0
151	20230822	170900	47369000	5080	5080	5080	5080	0
152	20230822	170800	47369000	5080	5080	5080	5080	403
153	20230822	170700	47369000	5080	5080	5080	5080	0
154	20230822	170600	47369000	5080	5080	5080	5080	0
155	20230822	170500	47369000	5080	5080	5080	5080	0
156	20230822	170400	47369000	5080	5080	5080	5080	0
157	20230822	170300	47369000	5080	5080	5080	5080	0
158	20230822	170200	47369000	5080	5080	5080	5080	0
159	20230822	170100	47369000	5080	5080	5080	5080	0
160	20230822	170000	47369000	5080	5080	5080	5080	0
161	20230822	165900	47369000	5080	5080	5080	5080	0
162	20230822	165800	47369000	5080	5080	5080	5080	0
163	20230822	165700	47369000	5080	5080	5080	5080	0
164	20230822	165600	47369000	5080	5080	5080	5080	0
165	20230822	165500	47369000	5080	5080	5080	5080	0
166	20230822	165400	47369000	5080	5080	5080	5080	0
167	20230822	165300	47369000	5080	5080	5080	5080	0
168	20230822	165200	47369000	5080	5080	5080	5080	0
169	20230822	165100	47369000	5080	5080	5080	5080	0
170	20230822	165000	47369000	5080	5080	5080	5080	0
171	20230822	164900	47369000	5080	5080	5080	5080	0
172	20230822	164800	47369000	5080	5080	5080	5080	0
173	20230822	164700	47369000	5080	5080	5080	5080	0
174	20230822	164600	47369000	5080	5080	5080	5080	0
175	20230822	164500	47369000	5080	5080	5080	5080	0
176	20230822	164400	47369000	5080	5080	5080	5080	0
177	20230822	164300	47369000	5080	5080	5080	5080	0
178	20230822	164200	47369000	5080	5080	5080	5080	0
179	20230822	164100	47369000	5080	5080	5080	5080	0
180	20230822	164000	47369000	5080	5080	5080	5080	0
181	20230822	163900	47369000	5080	5080	5080	5080	0
182	20230822	163800	47369000	5080	5080	5080	5080	403
183	20230822	163700	47369000	5080	5080	5080	5080	0
184	20230822	163600	47369000	5080	5080	5080	5080	0
185	20230822	163500	47369000	5080	5080	5080	5080	0
186	20230822	163400	47369000	5080	5080	5080	5080	0
187	20230822	163300	47369000	5080	5080	5080	5080	0
188	20230822	163200	47369000	5080	5080	5080	5080	0
189	20230822	163100	47369000	5080	5080	5080	5080	0
190	20230822	163000	47369000	5080	5080	5080	5080	0
191	20230822	162900	47369000	5080	5080	5080	5080	0
192	20230822	162800	47369000	5080	5080	5080	5080	0
193	20230822	162700	47369000	5080	5080	5080	5080	0
194	20230822	162600	47369000	5080	5080	5080	5080	0
195	20230822	162500	47369000	5080	5080	5080	5080	0
196	20230822	162400	47369000	5080	5080	5080	5080	0
197	20230822	162300	47369000	5080	5080	5080	5080	0
198	20230822	162200	47369000	5080	5080	5080	5080	0
199	20230822	162100	47369000	5080	5080	5080	5080	0
200	20230822	162000	47369000	5080	5080	5080	5080	0
201	20230822	161900	47369000	5080	5080	5080	5080	0
202	20230822	161800	47369000	5080	5080	5080	5080	0
203	20230822	161700	47369000	5080	5080	5080	5080	0
204	20230822	161600	47369000	5080	5080	5080	5080	0
205	20230822	161500	47369000	5080	5080	5080	5080	0
206	20230822	161400	47369000	5080	5080	5080	5080	0
207	20230822	161300	47369000	5080	5080	5080	5080	0
208	20230822	161200	47369000	5080	5080	5080	5080	0
209	20230822	161100	47369000	5080	5080	5080	5080	0
210	20230822	161000	47369000	5080	5080	5080	5080	0
211	20230822	160900	47369000	5080	5080	5080	5080	0
212	20230822	160800	47369000	5080	5080	5080	5080	403
213	20230822	160700	47369000	5080	5080	5080	5080	0
214	20230822	160600	47369000	5080	5080	5080	5080	0
215	20230822	160500	47369000	5080	5080	5080	5080	0
216	20230822	160400	47369000	5080	5080	5080	5080	0
217	20230822	160300	47369000	5080	5080	5080	5080	0
218	20230822	160200	47369000	5080	5080	5080	5080	0
219	20230822	160100	47369000	5080	5080	5080	5080	0
220	20230822	160000	47369000	5080	5080	5080	5080	0
221	20230822	155900	47369000	5080	5080	5080	5080	0
222	20230822	155800	47369000	5080	5080	5080	5080	0
223	20230822	155700	47369000	5080	5080	5080	5080	0
224	20230822	155600	47369000	5080	5080	5080	5080	0
225	20230822	155500	47369000	5080	5080	5080	5080	0
226	20230822	155400	47369000	5080	5080	5080	5080	0
227	20230822	155300	47369000	5080	5080	5080	5080	0
228	20230822	155200	47369000	5080	5080	5080	5080	0
229	20230822	155100	47369000	5080	5080	5080	5080	0
230	20230822	155000	47369000	5080	5080	5080	5080	0
231	20230822	154900	47369000	5080	5080	5080	5080	0
232	20230822	154800	47369000	5080	5080	5080	5080	0
233	20230822	154700	47369000	5080	5080	5080	5080	0
234	20230822	154600	47369000	5080	5080	5080	5080	0
235	20230822	154500	47369000	5080	5080	5080	5080	0
236	20230822	154400	47369000	5080	5080	5080	5080	0
237	20230822	154300	47369000	5080	5080	5080	5080	0
238	20230822	154200	47369000	5080	5080	5080	5080	0
239	20230822	154100	47369000	5080	5080	5080	5080	0
240	20230822	154000	47369000	5080	5080	5080	5080	0
241	20230822	153900	47369000	5080	5080	5080	5080	0
242	20230822	153800	47369000	5080	5080	5080	5080	403
243	20230822	153700	47369000	5080	5080	5080	5080	0
244	20230822	153600	47369000	5080	5080	5080	5080	0
245	20230822	153500	47369000	5080	5080	5080	5080	0
246	20230822	153400	47369000	5080	5080	5080	5080	0
247	20230822	153300	47369000	5080	5080	5080	5080	0
248	20230822	153200	47369000	5080	5080	5080	5080	0
249	20230822	153100	47369000	5080	5080	5080	5080	0
250	20230822	153000	47369000	5080	5080	5080	5080	403
251	20230822	152900	45321760	5070	5070	5070	5070	0
252	20230822	152800	45321760	5070	5070	5070	5070	0
253	20230822	152700	45321760	5070	5070	5070	5070	0
254	20230822	152600	45321760	5070	5070	5070	5070	0
255	20230822	152500	45321760	5070	5070	5070	5070	0
256	20230822	152400	45321760	5070	5070	5070	5070	0
257	20230822	152300	45321760	5070	5070	5070	5070	0
258	20230822	152200	45321760	5070	5070	5070	5070	0
259	20230822	152100	45321760	5070	5070	5070	5070	0
260	20230822	152000	45321760	5070	5070	5070	5070	0
261	20230822	151900	45321760	5070	5070	5070	5070	0
262	20230822	151800	45321760	5070	5070	5070	5070	0
263	20230822	151700	45321760	5070	5070	5070	5070	0
264	20230822	151600	45321760	5070	5050	5070	5030	19
265	20230822	151500	45225690	5040	5040	5040	5040	0
266	20230822	151400	45225690	5040	5040	5040	5040	16
267	20230822	151300	45145050	5070	5070	5070	5070	2
268	20230822	151200	45134910	5060	5060	5060	5060	10
269	20230822	151100	45084310	5060	5060	5060	5060	0
270	20230822	151000	45084310	5060	5060	5060	5060	2
271	20230822	150900	45074190	5040	5040	5040	5040	0
272	20230822	150800	45074190	5040	5040	5040	5040	0
273	20230822	150700	45074190	5040	5040	5040	5040	0
274	20230822	150600	45074190	5040	5070	5070	5030	781
275	20230822	150500	41137190	5080	5080	5080	5080	0
276	20230822	150400	41137190	5080	5080	5080	5080	0
277	20230822	150300	41137190	5080	5080	5080	5080	0
278	20230822	150200	41137190	5080	5080	5080	5080	0
279	20230822	150100	41137190	5080	5080	5080	5080	0
280	20230822	150000	41137190	5080	5080	5080	5080	0
281	20230822	145900	41137190	5080	5080	5080	5080	0
282	20230822	145800	41137190	5080	5080	5080	5080	0
283	20230822	145700	41137190	5080	5060	5080	5060	16
284	20230822	145600	41056110	5060	5050	5060	5050	88
285	20230822	145500	40610860	5070	5070	5070	5070	0
286	20230822	145400	40610860	5070	5070	5070	5070	0
287	20230822	145300	40610860	5070	5070	5070	5070	0
288	20230822	145200	40610860	5070	5070	5070	5070	0
289	20230822	145100	40610860	5070	5070	5070	5070	0
290	20230822	145000	40610860	5070	5070	5070	5070	0
291	20230822	144900	40610860	5070	5070	5070	5070	0
292	20230822	144800	40610860	5070	5050	5070	5050	15
293	20230822	144700	40534930	5070	5060	5070	5030	1010
294	20230822	144600	35443910	5080	5080	5080	5080	0
295	20230822	144500	35443910	5080	5070	5080	5070	6
296	20230822	144400	35413470	5080	5070	5080	5060	201
297	20230822	144300	34395950	5090	5090	5090	5090	0
298	20230822	144200	34395950	5090	5090	5090	5090	0
299	20230822	144100	34395950	5090	5090	5090	5090	0
300	20230822	144000	34395950	5090	5090	5090	5090	0
301	20230822	143900	34395950	5090	5090	5090	5090	0
302	20230822	143800	34395950	5090	5090	5090	5090	0
303	20230822	143700	34395950	5090	5090	5090	5090	0
304	20230822	143600	34395950	5090	5090	5090	5090	0
305	20230822	143500	34395950	5090	5090	5090	5090	0
306	20230822	143400	34395950	5090	5090	5090	5090	0
307	20230822	143300	34395950	5090	5090	5090	5090	0
308	20230822	143200	34395950	5090	5090	5090	5090	0
309	20230822	143100	34395950	5090	5080	5090	5080	13
310	20230822	143000	34329870	5070	5070	5070	5070	0
311	20230822	142900	34329870	5070	5070	5070	5070	0
312	20230822	142800	34329870	5070	5070	5070	5070	0
313	20230822	142700	34329870	5070	5070	5070	5070	0
314	20230822	142600	34329870	5070	5070	5070	5070	89
315	20230822	142500	33878640	5070	5070	5070	5070	2
316	20230822	142400	33868500	5070	5070	5070	5070	2
317	20230822	142300	33858360	5060	5060	5060	5060	2
318	20230822	142200	33848240	5060	5060	5060	5060	6
319	20230822	142100	33817880	5070	5070	5070	5070	0
320	20230822	142000	33817880	5070	5070	5070	5070	6
321	20230822	141900	33787460	5070	5070	5070	5070	0
322	20230822	141800	33787460	5070	5070	5070	5070	0
323	20230822	141700	33787460	5070	5070	5070	5070	3
324	20230822	141600	33772250	5070	5070	5070	5070	0
325	20230822	141500	33772250	5070	5070	5070	5070	0
326	20230822	141400	33772250	5070	5070	5070	5070	0
327	20230822	141300	33772250	5070	5070	5070	5070	0
328	20230822	141200	33772250	5070	5070	5070	5070	0
329	20230822	141100	33772250	5070	5070	5070	5070	1
330	20230822	141000	33767180	5060	5060	5060	5060	0
331	20230822	140900	33767180	5060	5060	5060	5060	0
332	20230822	140800	33767180	5060	5060	5060	5060	0
333	20230822	140700	33767180	5060	5060	5060	5060	0
334	20230822	140600	33767180	5060	5060	5060	5060	0
335	20230822	140500	33767180	5060	5060	5060	5060	0
336	20230822	140400	33767180	5060	5060	5060	5060	6
337	20230822	140300	33736820	5090	5090	5090	5090	0
338	20230822	140200	33736820	5090	5090	5090	5090	0
339	20230822	140100	33736820	5090	5090	5090	5090	0
340	20230822	140000	33736820	5090	5090	5090	5090	0
341	20230822	135900	33736820	5090	5090	5090	5090	0
342	20230822	135800	33736820	5090	5090	5090	5090	0
343	20230822	135700	33736820	5090	5090	5090	5090	0
344	20230822	135600	33736820	5090	5090	5090	5090	0
345	20230822	135500	33736820	5090	5090	5090	5090	0
346	20230822	135400	33736820	5090	5090	5090	5090	0
347	20230822	135300	33736820	5090	5090	5090	5090	0
348	20230822	135200	33736820	5090	5090	5090	5090	0
349	20230822	135100	33736820	5090	5090	5090	5090	0
350	20230822	135000	33736820	5090	5090	5090	5090	0
351	20230822	134900	33736820	5090	5090	5090	5090	0
352	20230822	134800	33736820	5090	5090	5090	5090	1
353	20230822	134700	33731730	5050	5060	5060	5050	157
354	20230822	134600	32938510	5060	5060	5060	5060	0
355	20230822	134500	32938510	5060	5070	5070	5060	168
356	20230822	134400	32088420	5100	5100	5100	5100	0
357	20230822	134300	32088420	5100	5100	5100	5100	0
358	20230822	134200	32088420	5100	5100	5100	5100	0
359	20230822	134100	32088420	5100	5100	5100	5100	0
360	20230822	134000	32088420	5100	5100	5100	5100	0
361	20230822	133900	32088420	5100	5100	5100	5100	0
362	20230822	133800	32088420	5100	5100	5100	5100	0
363	20230822	133700	32088420	5100	5100	5100	5100	0
364	20230822	133600	32088420	5100	5100	5100	5100	0
365	20230822	133500	32088420	5100	5100	5100	5100	0
366	20230822	133400	32088420	5100	5100	5100	5100	0
367	20230822	133300	32088420	5100	5100	5100	5100	0
368	20230822	133200	32088420	5100	5100	5100	5100	0
369	20230822	133100	32088420	5100	5100	5100	5100	0
370	20230822	133000	32088420	5100	5100	5100	5100	0
371	20230822	132900	32088420	5100	5100	5100	5100	0
372	20230822	132800	32088420	5100	5080	5100	5080	32
373	20230822	132700	31925780	5060	5100	5100	5060	3
374	20230822	132600	31910520	5070	5070	5070	5070	0
375	20230822	132500	31910520	5070	5070	5070	5070	0
376	20230822	132400	31910520	5070	5070	5070	5070	0
377	20230822	132300	31910520	5070	5060	5070	5060	672
378	20230822	132200	28507430	5060	5060	5060	5060	1
379	20230822	132100	28502370	5050	5050	5050	5050	0
380	20230822	132000	28502370	5050	5050	5050	5050	0
381	20230822	131900	28502370	5050	5090	5090	5050	1556
382	20230822	131800	20633320	5100	5100	5100	5100	0
383	20230822	131700	20633320	5100	5100	5100	5100	0
384	20230822	131600	20633320	5100	5100	5100	5100	0
385	20230822	131500	20633320	5100	5100	5100	5100	0
386	20230822	131400	20633320	5100	5100	5100	5100	0
387	20230822	131300	20633320	5100	5100	5100	5100	0
388	20230822	131200	20633320	5100	5100	5100	5100	25
389	20230822	131100	20505820	5100	5100	5100	5100	1
390	20230822	131000	20500720	5110	5110	5110	5110	0
391	20230822	130900	20500720	5110	5110	5110	5110	0
392	20230822	130800	20500720	5110	5110	5110	5110	0
393	20230822	130700	20500720	5110	5110	5110	5110	0
394	20230822	130600	20500720	5110	5110	5110	5110	0
395	20230822	130500	20500720	5110	5110	5110	5110	0
396	20230822	130400	20500720	5110	5110	5110	5110	0
397	20230822	130300	20500720	5110	5110	5110	5110	0
398	20230822	130200	20500720	5110	5110	5110	5110	0
399	20230822	130100	20500720	5110	5110	5110	5110	0
400	20230822	130000	20500720	5110	5110	5110	5110	0
401	20230822	125900	20500720	5110	5110	5110	5110	0
402	20230822	125800	20500720	5110	5110	5110	5110	0
403	20230822	125700	20500720	5110	5110	5110	5110	0
404	20230822	125600	20500720	5110	5110	5110	5110	0
405	20230822	125500	20500720	5110	5110	5110	5110	0
406	20230822	125400	20500720	5110	5110	5110	5110	0
407	20230822	125300	20500720	5110	5110	5110	5110	0
408	20230822	125200	20500720	5110	5110	5110	5110	0
409	20230822	125100	20500720	5110	5110	5110	5110	6
410	20230822	125000	20470060	5110	5110	5110	5110	0
411	20230822	124900	20470060	5110	5110	5110	5110	2
412	20230822	124800	20459840	5110	5110	5110	5110	0
413	20230822	124700	20459840	5110	5110	5110	5110	0
414	20230822	124600	20459840	5110	5110	5110	5110	5
415	20230822	124500	20434290	5110	5110	5110	5110	0
416	20230822	124400	20434290	5110	5110	5110	5110	0
417	20230822	124300	20434290	5110	5110	5110	5110	0
418	20230822	124200	20434290	5110	5110	5110	5110	0
419	20230822	124100	20434290	5110	5110	5110	5110	0
420	20230822	124000	20434290	5110	5110	5110	5110	0
421	20230822	123900	20434290	5110	5110	5110	5110	0
422	20230822	123800	20434290	5110	5110	5110	5110	0
423	20230822	123700	20434290	5110	5110	5110	5110	0
424	20230822	123600	20434290	5110	5110	5110	5110	2
425	20230822	123500	20424070	5090	5090	5090	5090	0
426	20230822	123400	20424070	5090	5090	5090	5090	0
427	20230822	123300	20424070	5090	5090	5090	5090	0
428	20230822	123200	20424070	5090	5090	5090	5090	0
429	20230822	123100	20424070	5090	5090	5090	5090	0
430	20230822	123000	20424070	5090	5090	5090	5090	0
431	20230822	122900	20424070	5090	5090	5090	5090	0
432	20230822	122800	20424070	5090	5090	5090	5090	1
433	20230822	122700	20418980	5110	5110	5110	5110	0
434	20230822	122600	20418980	5110	5110	5110	5110	0
435	20230822	122500	20418980	5110	5110	5110	5110	0
436	20230822	122400	20418980	5110	5110	5110	5110	0
437	20230822	122300	20418980	5110	5110	5110	5110	0
438	20230822	122200	20418980	5110	5110	5110	5110	0
439	20230822	122100	20418980	5110	5110	5110	5110	0
440	20230822	122000	20418980	5110	5110	5110	5110	0
441	20230822	121900	20418980	5110	5110	5110	5110	0
442	20230822	121800	20418980	5110	5110	5110	5110	0
443	20230822	121700	20418980	5110	5110	5110	5110	0
444	20230822	121600	20418980	5110	5110	5110	5110	0
445	20230822	121500	20418980	5110	5110	5110	5110	0
446	20230822	121400	20418980	5110	5110	5110	5110	0
447	20230822	121300	20418980	5110	5110	5110	5110	0
448	20230822	121200	20418980	5110	5110	5110	5110	0
449	20230822	121100	20418980	5110	5110	5110	5110	0
450	20230822	121000	20418980	5110	5110	5110	5110	0
451	20230822	120900	20418980	5110	5110	5110	5110	0
452	20230822	120800	20418980	5110	5110	5110	5110	0
453	20230822	120700	20418980	5110	5110	5110	5110	9
454	20230822	120600	20372990	5110	5100	5110	5100	500
455	20230822	120500	17819230	5100	5100	5100	5100	0
456	20230822	120400	17819230	5100	5100	5100	5100	0
457	20230822	120300	17819230	5100	5100	5100	5100	0
458	20230822	120200	17819230	5100	5100	5100	5100	0
459	20230822	120100	17819230	5100	5100	5100	5100	0
460	20230822	120000	17819230	5100	5100	5100	5100	0
461	20230822	115900	17819230	5100	5100	5100	5100	0
462	20230822	115800	17819230	5100	5100	5100	5100	0
463	20230822	115700	17819230	5100	5100	5100	5100	0
464	20230822	115600	17819230	5100	5100	5100	5100	0
465	20230822	115500	17819230	5100	5100	5100	5100	0
466	20230822	115400	17819230	5100	5100	5100	5100	0
467	20230822	115300	17819230	5100	5100	5100	5100	0
468	20230822	115200	17819230	5100	5100	5100	5100	0
469	20230822	115100	17819230	5100	5100	5100	5100	0
470	20230822	115000	17819230	5100	5100	5100	5100	1
471	20230822	114900	17814130	5100	5100	5100	5100	99
472	20230822	114800	17309230	5090	5090	5090	5090	0
473	20230822	114700	17309230	5090	5090	5090	5090	0
474	20230822	114600	17309230	5090	5090	5090	5090	0
475	20230822	114500	17309230	5090	5090	5090	5090	0
476	20230822	114400	17309230	5090	5090	5090	5090	0
477	20230822	114300	17309230	5090	5090	5090	5090	0
478	20230822	114200	17309230	5090	5090	5090	5090	0
479	20230822	114100	17309230	5090	5090	5090	5090	0
480	20230822	114000	17309230	5090	5090	5090	5090	30
481	20230822	113900	17156530	5100	5100	5100	5100	0
482	20230822	113800	17156530	5100	5100	5100	5100	0
483	20230822	113700	17156530	5100	5100	5100	5100	0
484	20230822	113600	17156530	5100	5100	5100	5100	0
485	20230822	113500	17156530	5100	5100	5100	5100	0
486	20230822	113400	17156530	5100	5100	5100	5100	2
487	20230822	113300	17146330	5090	5090	5090	5090	0
488	20230822	113200	17146330	5090	5090	5090	5090	0
489	20230822	113100	17146330	5090	5090	5090	5090	1
490	20230822	113000	17141240	5090	5090	5090	5090	0
491	20230822	112900	17141240	5090	5090	5090	5090	1
492	20230822	112800	17136150	5090	5090	5090	5090	0
493	20230822	112700	17136150	5090	5090	5090	5090	21
494	20230822	112600	17029260	5090	5090	5090	5090	0
495	20230822	112500	17029260	5090	5090	5090	5090	1
496	20230822	112400	17024170	5110	5110	5110	5110	0
497	20230822	112300	17024170	5110	5110	5110	5110	0
498	20230822	112200	17024170	5110	5110	5110	5110	0
499	20230822	112100	17024170	5110	5110	5110	5110	0
500	20230822	112000	17024170	5110	5110	5110	5110	0
501	20230822	111900	17024170	5110	5110	5110	5110	0
502	20230822	111800	17024170	5110	5110	5110	5110	0
503	20230822	111700	17024170	5110	5110	5110	5110	0
504	20230822	111600	17024170	5110	5110	5110	5110	0
505	20230822	111500	17024170	5110	5110	5110	5110	0
506	20230822	111400	17024170	5110	5110	5110	5110	0
507	20230822	111300	17024170	5110	5110	5110	5110	0
508	20230822	111200	17024170	5110	5110	5110	5110	0
509	20230822	111100	17024170	5110	5100	5110	5100	190
510	20230822	111000	16055140	5110	5110	5110	5110	0
511	20230822	110900	16055140	5110	5110	5110	5110	0
512	20230822	110800	16055140	5110	5110	5110	5110	0
513	20230822	110700	16055140	5110	5110	5110	5110	0
514	20230822	110600	16055140	5110	5110	5110	5110	0
515	20230822	110500	16055140	5110	5110	5110	5110	0
516	20230822	110400	16055140	5110	5110	5110	5110	0
517	20230822	110300	16055140	5110	5110	5110	5110	0
518	20230822	110200	16055140	5110	5110	5110	5110	0
519	20230822	110100	16055140	5110	5110	5110	5110	0
520	20230822	110000	16055140	5110	5110	5110	5110	0
521	20230822	105900	16055140	5110	5110	5110	5110	0
522	20230822	105800	16055140	5110	5110	5110	5110	0
523	20230822	105700	16055140	5110	5110	5110	5110	0
524	20230822	105600	16055140	5110	5110	5110	5110	0
525	20230822	105500	16055140	5110	5110	5110	5110	0
526	20230822	105400	16055140	5110	5110	5110	5110	0
527	20230822	105300	16055140	5110	5110	5110	5110	0
528	20230822	105200	16055140	5110	5110	5110	5110	0
529	20230822	105100	16055140	5110	5110	5110	5110	0
530	20230822	105000	16055140	5110	5110	5110	5110	0
531	20230822	104900	16055140	5110	5110	5110	5110	0
532	20230822	104800	16055140	5110	5110	5110	5110	20
533	20230822	104700	15952940	5110	5100	5110	5100	45
534	20230822	104600	15723290	5100	5100	5100	5100	0
535	20230822	104500	15723290	5100	5100	5100	5100	0
536	20230822	104400	15723290	5100	5100	5100	5100	0
537	20230822	104300	15723290	5100	5100	5100	5100	0
538	20230822	104200	15723290	5100	5100	5100	5100	0
539	20230822	104100	15723290	5100	5100	5100	5100	43
540	20230822	104000	15503990	5100	5100	5100	5100	6
541	20230822	103900	15473390	5100	5100	5100	5100	2
542	20230822	103800	15463190	5100	5100	5100	5100	6
543	20230822	103700	15432590	5070	5070	5070	5070	0
544	20230822	103600	15432590	5070	5070	5070	5070	0
545	20230822	103500	15432590	5070	5070	5070	5070	3
546	20230822	103400	15417380	5100	5090	5100	5060	34
547	20230822	103300	15245000	5090	5100	5100	5090	4
548	20230822	103200	15224620	5110	5110	5110	5110	0
549	20230822	103100	15224620	5110	5110	5110	5110	0
550	20230822	103000	15224620	5110	5110	5110	5110	0
551	20230822	102900	15224620	5110	5110	5110	5110	0
552	20230822	102800	15224620	5110	5110	5110	5110	0
553	20230822	102700	15224620	5110	5110	5110	5110	0
554	20230822	102600	15224620	5110	5110	5110	5110	0
555	20230822	102500	15224620	5110	5100	5110	5100	68
556	20230822	102400	14877620	5090	5090	5090	5090	0
557	20230822	102300	14877620	5090	5090	5090	5090	0
558	20230822	102200	14877620	5090	5090	5090	5090	22
559	20230822	102100	14765640	5090	5090	5090	5090	5
560	20230822	102000	14740190	5050	5050	5050	5050	0
561	20230822	101900	14740190	5050	5060	5060	5050	171
562	20230822	101800	13876440	5100	5100	5100	5100	0
563	20230822	101700	13876440	5100	5100	5100	5100	0
564	20230822	101600	13876440	5100	5100	5100	5100	0
565	20230822	101500	13876440	5100	5100	5100	5100	0
566	20230822	101400	13876440	5100	5070	5100	5050	156
567	20230822	101300	13087460	5100	5100	5100	5100	5
568	20230822	101200	13061960	5080	5080	5080	5080	1
569	20230822	101100	13056880	5080	5080	5080	5080	17
570	20230822	101000	12970520	5080	5080	5080	5080	0
571	20230822	100900	12970520	5080	5080	5080	5080	10
572	20230822	100800	12919720	5080	5080	5080	5080	0
573	20230822	100700	12919720	5080	5080	5080	5080	0
574	20230822	100600	12919720	5080	5080	5080	5080	0
575	20230822	100500	12919720	5080	5080	5080	5080	2
576	20230822	100400	12909560	5100	5100	5100	5100	0
577	20230822	100300	12909560	5100	5100	5100	5100	0
578	20230822	100200	12909560	5100	5090	5100	5090	9
579	20230822	100100	12863700	5050	5050	5050	5050	0
580	20230822	100000	12863700	5050	5060	5060	5050	113
581	20230822	095900	12292880	5070	5100	5100	5070	37
582	20230822	095800	12104860	5130	5130	5130	5130	0
583	20230822	095700	12104860	5130	5130	5130	5130	0
584	20230822	095600	12104860	5130	5130	5130	5130	0
585	20230822	095500	12104860	5130	5130	5130	5130	0
586	20230822	095400	12104860	5130	5130	5130	5130	0
587	20230822	095300	12104860	5130	5130	5130	5130	0
588	20230822	095200	12104860	5130	5130	5130	5130	0
589	20230822	095100	12104860	5130	5130	5130	5130	0
590	20230822	095000	12104860	5130	5130	5130	5130	0
591	20230822	094900	12104860	5130	5130	5130	5130	0
592	20230822	094800	12104860	5130	5130	5130	5130	0
593	20230822	094700	12104860	5130	5130	5130	5130	0
594	20230822	094600	12104860	5130	5120	5130	5110	27
595	20230822	094500	11966620	5140	5140	5140	5140	0
596	20230822	094400	11966620	5140	5110	5140	5110	305
597	20230822	094300	10404950	5070	5070	5070	5070	0
598	20230822	094200	10404950	5070	5070	5070	5070	0
599	20230822	094100	10404950	5070	5070	5110	5070	68
600	20230822	094000	10059990	5070	5080	5120	5070	133
601	20230822	093900	9381310	5060	5060	5060	5060	0
602	20230822	093800	9381310	5060	5060	5060	5060	0
603	20230822	093700	9381310	5060	5060	5060	5060	0
604	20230822	093600	9381310	5060	5060	5060	5060	0
605	20230822	093500	9381310	5060	5060	5060	5060	0
606	20230822	093400	9381310	5060	5070	5070	5060	69
607	20230822	093300	9032160	5080	5080	5080	5080	1
608	20230822	093200	9027080	5090	5050	5170	5040	910
609	20230822	093100	4388480	5000	5000	5000	5000	0
610	20230822	093000	4388480	5000	5000	5000	5000	0
611	20230822	092900	4388480	5000	5070	5070	5000	210
612	20230822	092800	3331730	5070	5070	5070	5070	0
613	20230822	092700	3331730	5070	5070	5070	5070	0
614	20230822	092600	3331730	5070	5090	5090	5070	108
615	20230822	092500	2783970	5090	5090	5090	5090	5
616	20230822	092400	2758520	5100	5100	5100	5100	0
617	20230822	092300	2758520	5100	5090	5100	5090	107
618	20230822	092200	2213160	5070	5070	5070	5070	100
619	20230822	092100	1706160	5070	5070	5070	5070	0
620	20230822	092000	1706160	5070	5070	5070	5070	0
621	20230822	091900	1706160	5070	5070	5070	5070	0
622	20230822	091800	1706160	5070	5070	5070	5070	0
623	20230822	091700	1706160	5070	5070	5070	5070	1
624	20230822	091600	1701090	5090	5090	5090	5090	0
625	20230822	091500	1701090	5090	5090	5090	5090	0
626	20230822	091400	1701090	5090	5090	5090	5090	0
627	20230822	091300	1701090	5090	5080	5090	5080	3
628	20230822	091200	1685840	5070	5070	5070	5060	158
629	20230822	091100	884790	5070	5070	5070	5070	0
630	20230822	091000	884790	5070	5070	5070	5070	56
631	20230822	090900	600870	5100	5100	5100	5100	0
632	20230822	090800	600870	5100	5100	5100	5100	0
633	20230822	090700	600870	5100	5100	5100	5070	14
634	20230822	090600	529590	5080	5080	5080	5080	0
635	20230822	090500	529590	5080	5080	5080	5080	75
636	20230822	090400	148590	5090	5090	5090	5090	0
637	20230822	090300	148590	5090	5090	5090	5090	0
638	20230822	090200	148590	5090	5100	5100	5090	11
639	20230822	090100	92540	5110	5110	5110	5110	4
640	20230822	090000	72100	5150	5150	5150	5150	14