KissMeData/044960/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	191500	184119065	5060	5060	5060	5060	227
3	20230823	191400	184119065	5060	5060	5060	5060	0
4	20230823	191300	184119065	5060	5060	5060	5060	0
5	20230823	191200	184119065	5060	5060	5060	5060	0
6	20230823	191100	184119065	5060	5060	5060	5060	0
7	20230823	191000	184119065	5060	5060	5060	5060	0
8	20230823	190900	184119065	5060	5060	5060	5060	0
9	20230823	190800	184119065	5060	5060	5060	5060	0
10	20230823	190700	184119065	5060	5060	5060	5060	0
11	20230823	190600	184119065	5060	5060	5060	5060	0
12	20230823	190500	184119065	5060	5060	5060	5060	0
13	20230823	190400	184119065	5060	5060	5060	5060	0
14	20230823	190300	184119065	5060	5060	5060	5060	0
15	20230823	190200	184119065	5060	5060	5060	5060	0
16	20230823	190100	184119065	5060	5060	5060	5060	0
17	20230823	190000	184119065	5060	5060	5060	5060	0
18	20230823	185900	184119065	5060	5060	5060	5060	0
19	20230823	185800	184119065	5060	5060	5060	5060	0
20	20230823	185700	184119065	5060	5060	5060	5060	0
21	20230823	185600	184119065	5060	5060	5060	5060	0
22	20230823	185500	184119065	5060	5060	5060	5060	0
23	20230823	185400	184119065	5060	5060	5060	5060	0
24	20230823	185300	184119065	5060	5060	5060	5060	0
25	20230823	185200	184119065	5060	5060	5060	5060	0
26	20230823	185100	184119065	5060	5060	5060	5060	0
27	20230823	185000	184119065	5060	5060	5060	5060	0
28	20230823	184900	184119065	5060	5060	5060	5060	0
29	20230823	184800	184119065	5060	5060	5060	5060	0
30	20230823	184700	184119065	5060	5060	5060	5060	0
31	20230823	184600	184119065	5060	5060	5060	5060	0
32	20230823	184500	184119065	5060	5060	5060	5060	227
33	20230823	184400	184119065	5060	5060	5060	5060	0
34	20230823	184300	184119065	5060	5060	5060	5060	0
35	20230823	184200	184119065	5060	5060	5060	5060	0
36	20230823	184100	184119065	5060	5060	5060	5060	0
37	20230823	184000	184119065	5060	5060	5060	5060	0
38	20230823	183900	184119065	5060	5060	5060	5060	0
39	20230823	183800	184119065	5060	5060	5060	5060	0
40	20230823	183700	184119065	5060	5060	5060	5060	0
41	20230823	183600	184119065	5060	5060	5060	5060	0
42	20230823	183500	184119065	5060	5060	5060	5060	0
43	20230823	183400	184119065	5060	5060	5060	5060	0
44	20230823	183300	184119065	5060	5060	5060	5060	0
45	20230823	183200	184119065	5060	5060	5060	5060	0
46	20230823	183100	184119065	5060	5060	5060	5060	0
47	20230823	183000	184119065	5060	5060	5060	5060	0
48	20230823	182900	184119065	5060	5060	5060	5060	0
49	20230823	182800	184119065	5060	5060	5060	5060	0
50	20230823	182700	184119065	5060	5060	5060	5060	0
51	20230823	182600	184119065	5060	5060	5060	5060	0
52	20230823	182500	184119065	5060	5060	5060	5060	0
53	20230823	182400	184119065	5060	5060	5060	5060	0
54	20230823	182300	184119065	5060	5060	5060	5060	0
55	20230823	182200	184119065	5060	5060	5060	5060	0
56	20230823	182100	184119065	5060	5060	5060	5060	0
57	20230823	182000	184119065	5060	5060	5060	5060	0
58	20230823	181900	184119065	5060	5060	5060	5060	0
59	20230823	181800	184119065	5060	5060	5060	5060	0
60	20230823	181700	184119065	5060	5060	5060	5060	0
61	20230823	181600	184119065	5060	5060	5060	5060	0
62	20230823	181500	184119065	5060	5060	5060	5060	227
63	20230823	181400	184119065	5060	5060	5060	5060	0
64	20230823	181300	184119065	5060	5060	5060	5060	0
65	20230823	181200	184119065	5060	5060	5060	5060	0
66	20230823	181100	184119065	5060	5060	5060	5060	0
67	20230823	181000	184119065	5060	5060	5060	5060	0
68	20230823	180900	184119065	5060	5060	5060	5060	0
69	20230823	180800	184119065	5060	5060	5060	5060	0
70	20230823	180700	184119065	5060	5060	5060	5060	0
71	20230823	180600	184119065	5060	5060	5060	5060	0
72	20230823	180500	184119065	5060	5060	5060	5060	0
73	20230823	180400	184119065	5060	5060	5060	5060	0
74	20230823	180300	184119065	5060	5060	5060	5060	0
75	20230823	180200	184119065	5060	5060	5060	5060	0
76	20230823	180100	184119065	5060	5060	5060	5060	0
77	20230823	180000	184119065	5060	5060	5060	5060	0
78	20230823	175900	184119065	5060	5060	5060	5060	0
79	20230823	175800	184119065	5060	5060	5060	5060	0
80	20230823	175700	184119065	5060	5060	5060	5060	0
81	20230823	175600	184119065	5060	5060	5060	5060	0
82	20230823	175500	184119065	5060	5060	5060	5060	0
83	20230823	175400	184119065	5060	5060	5060	5060	0
84	20230823	175300	184119065	5060	5060	5060	5060	0
85	20230823	175200	184119065	5060	5060	5060	5060	0
86	20230823	175100	184119065	5060	5060	5060	5060	0
87	20230823	175000	184119065	5060	5060	5060	5060	0
88	20230823	174900	184119065	5060	5060	5060	5060	0
89	20230823	174800	184119065	5060	5060	5060	5060	0
90	20230823	174700	184119065	5060	5060	5060	5060	0
91	20230823	174600	184119065	5060	5060	5060	5060	0
92	20230823	174500	184119065	5060	5060	5060	5060	227
93	20230823	174400	184119065	5060	5060	5060	5060	0
94	20230823	174300	184119065	5060	5060	5060	5060	0
95	20230823	174200	184119065	5060	5060	5060	5060	0
96	20230823	174100	184119065	5060	5060	5060	5060	0
97	20230823	174000	184119065	5060	5060	5060	5060	0
98	20230823	173900	184119065	5060	5060	5060	5060	0
99	20230823	173800	184119065	5060	5060	5060	5060	0
100	20230823	173700	184119065	5060	5060	5060	5060	0
101	20230823	173600	184119065	5060	5060	5060	5060	0
102	20230823	173500	184119065	5060	5060	5060	5060	0
103	20230823	173400	184119065	5060	5060	5060	5060	0
104	20230823	173300	184119065	5060	5060	5060	5060	0
105	20230823	173200	184119065	5060	5060	5060	5060	0
106	20230823	173100	184119065	5060	5060	5060	5060	0
107	20230823	173000	184119065	5060	5060	5060	5060	0
108	20230823	172900	184119065	5060	5060	5060	5060	0
109	20230823	172800	184119065	5060	5060	5060	5060	0
110	20230823	172700	184119065	5060	5060	5060	5060	0
111	20230823	172600	184119065	5060	5060	5060	5060	0
112	20230823	172500	184119065	5060	5060	5060	5060	0
113	20230823	172400	184119065	5060	5060	5060	5060	0
114	20230823	172300	184119065	5060	5060	5060	5060	0
115	20230823	172200	184119065	5060	5060	5060	5060	0
116	20230823	172100	184119065	5060	5060	5060	5060	0
117	20230823	172000	184119065	5060	5060	5060	5060	0
118	20230823	171900	184119065	5060	5060	5060	5060	0
119	20230823	171800	184119065	5060	5060	5060	5060	0
120	20230823	171700	184119065	5060	5060	5060	5060	0
121	20230823	171600	184119065	5060	5060	5060	5060	0
122	20230823	171500	184119065	5060	5060	5060	5060	227
123	20230823	171400	184119065	5060	5060	5060	5060	0
124	20230823	171300	184119065	5060	5060	5060	5060	0
125	20230823	171200	184119065	5060	5060	5060	5060	0
126	20230823	171100	184119065	5060	5060	5060	5060	0
127	20230823	171000	184119065	5060	5060	5060	5060	0
128	20230823	170900	184119065	5060	5060	5060	5060	0
129	20230823	170800	184119065	5060	5060	5060	5060	0
130	20230823	170700	184119065	5060	5060	5060	5060	0
131	20230823	170600	184119065	5060	5060	5060	5060	0
132	20230823	170500	184119065	5060	5060	5060	5060	0
133	20230823	170400	184119065	5060	5060	5060	5060	0
134	20230823	170300	184119065	5060	5060	5060	5060	0
135	20230823	170200	184119065	5060	5060	5060	5060	0
136	20230823	170100	184119065	5060	5060	5060	5060	0
137	20230823	170000	184119065	5060	5060	5060	5060	0
138	20230823	165900	184119065	5060	5060	5060	5060	0
139	20230823	165800	184119065	5060	5060	5060	5060	0
140	20230823	165700	184119065	5060	5060	5060	5060	0
141	20230823	165600	184119065	5060	5060	5060	5060	0
142	20230823	165500	184119065	5060	5060	5060	5060	0
143	20230823	165400	184119065	5060	5060	5060	5060	0
144	20230823	165300	184119065	5060	5060	5060	5060	0
145	20230823	165200	184119065	5060	5060	5060	5060	0
146	20230823	165100	184119065	5060	5060	5060	5060	0
147	20230823	165000	184119065	5060	5060	5060	5060	0
148	20230823	164900	184119065	5060	5060	5060	5060	0
149	20230823	164800	184119065	5060	5060	5060	5060	0
150	20230823	164700	184119065	5060	5060	5060	5060	0
151	20230823	164600	184119065	5060	5060	5060	5060	0
152	20230823	164500	184119065	5060	5060	5060	5060	227
153	20230823	164400	184119065	5060	5060	5060	5060	0
154	20230823	164300	184119065	5060	5060	5060	5060	0
155	20230823	164200	184119065	5060	5060	5060	5060	0
156	20230823	164100	184119065	5060	5060	5060	5060	0
157	20230823	164000	184119065	5060	5060	5060	5060	0
158	20230823	163900	184119065	5060	5060	5060	5060	0
159	20230823	163800	184119065	5060	5060	5060	5060	0
160	20230823	163700	184119065	5060	5060	5060	5060	0
161	20230823	163600	184119065	5060	5060	5060	5060	0
162	20230823	163500	184119065	5060	5060	5060	5060	0
163	20230823	163400	184119065	5060	5060	5060	5060	0
164	20230823	163300	184119065	5060	5060	5060	5060	0
165	20230823	163200	184119065	5060	5060	5060	5060	0
166	20230823	163100	184119065	5060	5060	5060	5060	0
167	20230823	163000	184119065	5060	5060	5060	5060	0
168	20230823	162900	184119065	5060	5060	5060	5060	0
169	20230823	162800	184119065	5060	5060	5060	5060	0
170	20230823	162700	184119065	5060	5060	5060	5060	0
171	20230823	162600	184119065	5060	5060	5060	5060	0
172	20230823	162500	184119065	5060	5060	5060	5060	0
173	20230823	162400	184119065	5060	5060	5060	5060	0
174	20230823	162300	184119065	5060	5060	5060	5060	0
175	20230823	162200	184119065	5060	5060	5060	5060	0
176	20230823	162100	184119065	5060	5060	5060	5060	0
177	20230823	162000	184119065	5060	5060	5060	5060	0
178	20230823	161900	184119065	5060	5060	5060	5060	0
179	20230823	161800	184119065	5060	5060	5060	5060	0
180	20230823	161700	184119065	5060	5060	5060	5060	0
181	20230823	161600	184119065	5060	5060	5060	5060	0
182	20230823	161500	184119065	5060	5060	5060	5060	227
183	20230823	161400	184119065	5060	5060	5060	5060	0
184	20230823	161300	184119065	5060	5060	5060	5060	0
185	20230823	161200	184119065	5060	5060	5060	5060	0
186	20230823	161100	184119065	5060	5060	5060	5060	0
187	20230823	161000	184119065	5060	5060	5060	5060	0
188	20230823	160900	184119065	5060	5060	5060	5060	0
189	20230823	160800	184119065	5060	5060	5060	5060	0
190	20230823	160700	184119065	5060	5060	5060	5060	0
191	20230823	160600	184119065	5060	5060	5060	5060	0
192	20230823	160500	184119065	5060	5060	5060	5060	0
193	20230823	160400	184119065	5060	5060	5060	5060	0
194	20230823	160300	184119065	5060	5060	5060	5060	0
195	20230823	160200	184119065	5060	5060	5060	5060	0
196	20230823	160100	184119065	5060	5060	5060	5060	0
197	20230823	160000	184119065	5060	5060	5060	5060	0
198	20230823	155900	184119065	5060	5060	5060	5060	0
199	20230823	155800	184119065	5060	5060	5060	5060	0
200	20230823	155700	184119065	5060	5060	5060	5060	0
201	20230823	155600	184119065	5060	5060	5060	5060	0
202	20230823	155500	184119065	5060	5060	5060	5060	0
203	20230823	155400	184119065	5060	5060	5060	5060	0
204	20230823	155300	184119065	5060	5060	5060	5060	0
205	20230823	155200	184119065	5060	5060	5060	5060	0
206	20230823	155100	184119065	5060	5060	5060	5060	0
207	20230823	155000	184119065	5060	5060	5060	5060	0
208	20230823	154900	184119065	5060	5060	5060	5060	0
209	20230823	154800	184119065	5060	5060	5060	5060	0
210	20230823	154700	184119065	5060	5060	5060	5060	0
211	20230823	154600	184119065	5060	5060	5060	5060	0
212	20230823	154500	184119065	5060	5060	5060	5060	227
213	20230823	154400	184119065	5060	5060	5060	5060	0
214	20230823	154300	184119065	5060	5060	5060	5060	0
215	20230823	154200	184119065	5060	5060	5060	5060	0
216	20230823	154100	184119065	5060	5060	5060	5060	0
217	20230823	154000	184119065	5060	5060	5060	5060	0
218	20230823	153900	184119065	5060	5060	5060	5060	0
219	20230823	153800	184119065	5060	5060	5060	5060	0
220	20230823	153700	184119065	5060	5060	5060	5060	0
221	20230823	153600	184119065	5060	5060	5060	5060	0
222	20230823	153500	184119065	5060	5060	5060	5060	0
223	20230823	153400	184119065	5060	5060	5060	5060	0
224	20230823	153300	184119065	5060	5060	5060	5060	0
225	20230823	153200	184119065	5060	5060	5060	5060	0
226	20230823	153100	184119065	5060	5060	5060	5060	0
227	20230823	153000	184119065	5060	5060	5060	5060	227
228	20230823	152900	182970445	5050	5050	5050	5050	0
229	20230823	152800	182970445	5050	5050	5050	5050	0
230	20230823	152700	182970445	5050	5050	5050	5050	0
231	20230823	152600	182970445	5050	5050	5050	5050	0
232	20230823	152500	182970445	5050	5050	5050	5050	0
233	20230823	152400	182970445	5050	5050	5050	5050	0
234	20230823	152300	182970445	5050	5050	5050	5050	0
235	20230823	152200	182970445	5050	5050	5050	5050	0
236	20230823	152100	182970445	5050	5050	5050	5050	0
237	20230823	152000	182970445	5050	5050	5050	5050	0
238	20230823	151900	182970445	5050	5050	5050	5050	100
239	20230823	151800	182465445	5050	5050	5050	5040	2745
240	20230823	151700	168619585	5050	5050	5050	5050	0
241	20230823	151600	168619585	5050	5050	5050	5050	272
242	20230823	151500	167245985	5060	5060	5060	5060	0
243	20230823	151400	167245985	5060	5060	5060	5060	0
244	20230823	151300	167245985	5060	5060	5060	5060	0
245	20230823	151200	167245985	5060	5060	5060	5060	0
246	20230823	151100	167245985	5060	5060	5060	5060	0
247	20230823	151000	167245985	5060	5060	5060	5060	9
248	20230823	150900	167200445	5060	5060	5060	5060	0
249	20230823	150800	167200445	5060	5060	5060	5060	3
250	20230823	150700	167185265	5040	5040	5040	5040	0
251	20230823	150600	167185265	5040	5040	5040	5040	0
252	20230823	150500	167185265	5040	5040	5040	5040	0
253	20230823	150400	167185265	5040	5040	5040	5040	0
254	20230823	150300	167185265	5040	5040	5040	5040	0
255	20230823	150200	167185265	5040	5040	5040	5040	0
256	20230823	150100	167185265	5040	5040	5040	5040	100
257	20230823	150000	166681265	5060	5050	5060	5050	239
258	20230823	145900	165472225	5040	5040	5040	5040	21
259	20230823	145800	165366385	5040	5040	5040	5040	251
260	20230823	145700	164101345	5050	5050	5050	5050	184
261	20230823	145600	163172145	5050	5050	5050	5050	2
262	20230823	145500	163162045	5050	5050	5050	5050	0
263	20230823	145400	163162045	5050	5050	5050	5050	0
264	20230823	145300	163162045	5050	5050	5050	5050	0
265	20230823	145200	163162045	5050	5050	5050	5050	0
266	20230823	145100	163162045	5050	5050	5050	5050	20
267	20230823	145000	163061045	5050	5050	5050	5050	0
268	20230823	144900	163061045	5050	5050	5050	5050	1
269	20230823	144800	163055995	5040	5040	5040	5040	406
270	20230823	144700	161009755	5040	5040	5040	5040	0
271	20230823	144600	161009755	5040	5040	5040	5040	0
272	20230823	144500	161009755	5040	5040	5040	5040	11
273	20230823	144400	160954315	5060	5060	5060	5060	2
274	20230823	144300	160944195	5050	5050	5050	5050	628
275	20230823	144200	157772795	5060	5060	5060	5060	0
276	20230823	144100	157772795	5060	5060	5060	5060	0
277	20230823	144000	157772795	5060	5060	5060	5060	0
278	20230823	143900	157772795	5060	5060	5060	5060	0
279	20230823	143800	157772795	5060	5060	5060	5060	0
280	20230823	143700	157772795	5060	5060	5060	5060	0
281	20230823	143600	157772795	5060	5060	5060	5060	0
282	20230823	143500	157772795	5060	5060	5060	5060	0
283	20230823	143400	157772795	5060	5060	5060	5060	0
284	20230823	143300	157772795	5060	5060	5060	5060	0
285	20230823	143200	157772795	5060	5060	5060	5060	314
286	20230823	143100	156183955	5060	5060	5060	5060	1
287	20230823	143000	156178895	5050	5050	5050	5050	0
288	20230823	142900	156178895	5050	5050	5050	5050	0
289	20230823	142800	156178895	5050	5050	5050	5050	0
290	20230823	142700	156178895	5050	5050	5050	5050	0
291	20230823	142600	156178895	5050	5050	5050	5050	0
292	20230823	142500	156178895	5050	5050	5050	5050	0
293	20230823	142400	156178895	5050	5050	5050	5050	0
294	20230823	142300	156178895	5050	5050	5050	5050	100
295	20230823	142200	155673895	5040	5040	5040	5040	0
296	20230823	142100	155673895	5040	5040	5040	5040	1
297	20230823	142000	155668855	5060	5060	5060	5060	0
298	20230823	141900	155668855	5060	5060	5060	5060	0
299	20230823	141800	155668855	5060	5060	5060	5060	0
300	20230823	141700	155668855	5060	5060	5060	5060	0
301	20230823	141600	155668855	5060	5060	5060	5060	0
302	20230823	141500	155668855	5060	5060	5060	5060	145
303	20230823	141400	154935155	5060	5060	5060	5060	0
304	20230823	141300	154935155	5060	5060	5060	5060	0
305	20230823	141200	154935155	5060	5060	5060	5060	0
306	20230823	141100	154935155	5060	5060	5060	5060	0
307	20230823	141000	154935155	5060	5060	5060	5060	1
308	20230823	140900	154930095	5040	5040	5040	5040	0
309	20230823	140800	154930095	5040	5040	5040	5040	1
310	20230823	140700	154925055	5040	5040	5040	5040	312
311	20230823	140600	153352575	5070	5070	5070	5070	0
312	20230823	140500	153352575	5070	5070	5070	5070	0
313	20230823	140400	153352575	5070	5070	5070	5070	0
314	20230823	140300	153352575	5070	5070	5070	5070	0
315	20230823	140200	153352575	5070	5070	5070	5070	0
316	20230823	140100	153352575	5070	5070	5070	5070	0
317	20230823	140000	153352575	5070	5070	5070	5070	0
318	20230823	135900	153352575	5070	5070	5070	5070	0
319	20230823	135800	153352575	5070	5070	5070	5070	0
320	20230823	135700	153352575	5070	5070	5070	5070	0
321	20230823	135600	153352575	5070	5070	5070	5070	0
322	20230823	135500	153352575	5070	5070	5070	5070	0
323	20230823	135400	153352575	5070	5070	5070	5070	0
324	20230823	135300	153352575	5070	5070	5070	5070	0
325	20230823	135200	153352575	5070	5070	5070	5070	0
326	20230823	135100	153352575	5070	5070	5070	5070	1
327	20230823	135000	153347505	5040	5040	5040	5040	0
328	20230823	134900	153347505	5040	5040	5040	5040	0
329	20230823	134800	153347505	5040	5040	5040	5040	0
330	20230823	134700	153347505	5040	5050	5050	5040	300
331	20230823	134600	151833525	5040	5040	5040	5040	0
332	20230823	134500	151833525	5040	5040	5040	5040	0
333	20230823	134400	151833525	5040	5040	5040	5040	0
334	20230823	134300	151833525	5040	5050	5050	5040	1000
335	20230823	134200	146783565	5060	5060	5060	5060	1
336	20230823	134100	146778505	5060	5060	5060	5060	0
337	20230823	134000	146778505	5060	5060	5060	5060	0
338	20230823	133900	146778505	5060	5060	5060	5060	0
339	20230823	133800	146778505	5060	5060	5060	5060	0
340	20230823	133700	146778505	5060	5060	5060	5060	0
341	20230823	133600	146778505	5060	5060	5060	5060	566
342	20230823	133500	143914545	5060	5060	5060	5060	242
343	20230823	133400	142690025	5080	5080	5080	5080	0
344	20230823	133300	142690025	5080	5080	5080	5080	0
345	20230823	133200	142690025	5080	5080	5080	5080	0
346	20230823	133100	142690025	5080	5080	5080	5080	0
347	20230823	133000	142690025	5080	5080	5080	5080	0
348	20230823	132900	142690025	5080	5080	5080	5080	0
349	20230823	132800	142690025	5080	5080	5080	5080	0
350	20230823	132700	142690025	5080	5080	5080	5080	0
351	20230823	132600	142690025	5080	5080	5080	5080	0
352	20230823	132500	142690025	5080	5080	5080	5080	0
353	20230823	132400	142690025	5080	5080	5080	5080	0
354	20230823	132300	142690025	5080	5080	5080	5080	0
355	20230823	132200	142690025	5080	5080	5080	5080	0
356	20230823	132100	142690025	5080	5080	5080	5080	0
357	20230823	132000	142690025	5080	5080	5080	5080	0
358	20230823	131900	142690025	5080	5080	5080	5080	0
359	20230823	131800	142690025	5080	5080	5080	5080	0
360	20230823	131700	142690025	5080	5080	5080	5080	0
361	20230823	131600	142690025	5080	5080	5080	5080	0
362	20230823	131500	142690025	5080	5080	5080	5080	0
363	20230823	131400	142690025	5080	5080	5080	5080	0
364	20230823	131300	142690025	5080	5080	5080	5080	0
365	20230823	131200	142690025	5080	5080	5080	5080	1
366	20230823	131100	142684945	5070	5070	5070	5070	0
367	20230823	131000	142684945	5070	5070	5070	5070	0
368	20230823	130900	142684945	5070	5070	5070	5070	0
369	20230823	130800	142684945	5070	5070	5070	5070	0
370	20230823	130700	142684945	5070	5070	5070	5070	0
371	20230823	130600	142684945	5070	5070	5070	5070	0
372	20230823	130500	142684945	5070	5070	5070	5070	0
373	20230823	130400	142684945	5070	5070	5070	5070	0
374	20230823	130300	142684945	5070	5070	5070	5070	99
375	20230823	130200	142183015	5090	5090	5090	5090	0
376	20230823	130100	142183015	5090	5090	5090	5090	4
377	20230823	130000	142162655	5070	5070	5070	5070	0
378	20230823	125900	142162655	5070	5070	5070	5070	2
379	20230823	125800	142152515	5090	5090	5090	5090	0
380	20230823	125700	142152515	5090	5090	5090	5090	0
381	20230823	125600	142152515	5090	5090	5090	5090	0
382	20230823	125500	142152515	5090	5090	5090	5090	0
383	20230823	125400	142152515	5090	5090	5090	5090	0
384	20230823	125300	142152515	5090	5090	5090	5090	0
385	20230823	125200	142152515	5090	5090	5090	5090	0
386	20230823	125100	142152515	5090	5090	5090	5090	0
387	20230823	125000	142152515	5090	5090	5090	5090	0
388	20230823	124900	142152515	5090	5090	5090	5090	0
389	20230823	124800	142152515	5090	5090	5090	5090	0
390	20230823	124700	142152515	5090	5090	5090	5090	0
391	20230823	124600	142152515	5090	5090	5090	5090	0
392	20230823	124500	142152515	5090	5090	5090	5090	0
393	20230823	124400	142152515	5090	5090	5090	5090	0
394	20230823	124300	142152515	5090	5090	5090	5090	0
395	20230823	124200	142152515	5090	5090	5090	5090	0
396	20230823	124100	142152515	5090	5090	5090	5090	0
397	20230823	124000	142152515	5090	5090	5090	5090	8
398	20230823	123900	142111795	5090	5090	5090	5090	0
399	20230823	123800	142111795	5090	5090	5090	5090	0
400	20230823	123700	142111795	5090	5090	5090	5090	0
401	20230823	123600	142111795	5090	5090	5090	5090	0
402	20230823	123500	142111795	5090	5090	5090	5090	0
403	20230823	123400	142111795	5090	5090	5090	5090	0
404	20230823	123300	142111795	5090	5090	5090	5090	0
405	20230823	123200	142111795	5090	5090	5090	5090	1
406	20230823	123100	142106705	5060	5060	5060	5060	250
407	20230823	123000	140841705	5090	5090	5090	5090	0
408	20230823	122900	140841705	5090	5090	5090	5090	0
409	20230823	122800	140841705	5090	5090	5090	5090	0
410	20230823	122700	140841705	5090	5090	5090	5090	0
411	20230823	122600	140841705	5090	5060	5090	5050	740
412	20230823	122500	137098765	5070	5080	5080	5070	61
413	20230823	122400	136788985	5090	5090	5090	5090	0
414	20230823	122300	136788985	5090	5090	5090	5090	49
415	20230823	122200	136539575	5100	5100	5100	5100	1
416	20230823	122100	136534475	5090	5090	5090	5090	0
417	20230823	122000	136534475	5090	5090	5090	5090	1
418	20230823	121900	136529385	5090	5090	5090	5090	0
419	20230823	121800	136529385	5090	5090	5090	5090	160
420	20230823	121700	135714985	5090	5090	5090	5090	1390
421	20230823	121600	128639885	5080	5080	5080	5080	10
422	20230823	121500	128589085	5090	5090	5090	5090	656
423	20230823	121400	125250045	5090	5090	5090	5090	0
424	20230823	121300	125250045	5090	5090	5090	5090	0
425	20230823	121200	125250045	5090	5090	5090	5090	0
426	20230823	121100	125250045	5090	5090	5090	5090	0
427	20230823	121000	125250045	5090	5090	5090	5090	0
428	20230823	120900	125250045	5090	5080	5090	5080	34
429	20230823	120800	125077315	5080	5080	5080	5080	0
430	20230823	120700	125077315	5080	5080	5080	5080	30
431	20230823	120600	124924915	5080	5080	5080	5080	240
432	20230823	120500	123705715	5080	5080	5080	5080	1
433	20230823	120400	123700635	5070	5070	5070	5070	1
434	20230823	120300	123695565	5090	5090	5090	5090	0
435	20230823	120200	123695565	5090	5090	5090	5090	0
436	20230823	120100	123695565	5090	5090	5090	5090	0
437	20230823	120000	123695565	5090	5090	5090	5090	0
438	20230823	115900	123695565	5090	5090	5090	5090	0
439	20230823	115800	123695565	5090	5090	5090	5090	0
440	20230823	115700	123695565	5090	5090	5090	5090	0
441	20230823	115600	123695565	5090	5090	5090	5090	0
442	20230823	115500	123695565	5090	5070	5090	5070	159
443	20230823	115400	122886275	5090	5090	5090	5090	1
444	20230823	115300	122881185	5080	5080	5080	5080	572
445	20230823	115200	119975425	5070	5070	5070	5070	43
446	20230823	115100	119757415	5060	5060	5060	5060	100
447	20230823	115000	119251415	5060	5060	5060	5060	0
448	20230823	114900	119251415	5060	5060	5060	5060	0
449	20230823	114800	119251415	5060	5060	5060	5060	0
450	20230823	114700	119251415	5060	5060	5060	5060	6
451	20230823	114600	119221055	5060	5060	5060	5060	0
452	20230823	114500	119221055	5060	5060	5060	5060	201
453	20230823	114400	118203995	5060	5060	5060	5060	0
454	20230823	114300	118203995	5060	5060	5060	5060	0
455	20230823	114200	118203995	5060	5060	5060	5060	150
456	20230823	114100	117444995	5080	5080	5080	5080	0
457	20230823	114000	117444995	5080	5080	5080	5080	1
458	20230823	113900	117439915	5060	5060	5060	5060	0
459	20230823	113800	117439915	5060	5060	5060	5060	1000
460	20230823	113700	112379915	5060	5060	5060	5060	100
461	20230823	113600	111873915	5080	5080	5080	5080	4
462	20230823	113500	111853595	5080	5080	5080	5080	1
463	20230823	113400	111848515	5080	5070	5080	5070	98
464	20230823	113300	111350775	5080	5080	5080	5080	0
465	20230823	113200	111350775	5080	5080	5080	5080	0
466	20230823	113100	111350775	5080	5080	5080	5080	0
467	20230823	113000	111350775	5080	5080	5080	5080	0
468	20230823	112900	111350775	5080	5080	5080	5080	0
469	20230823	112800	111350775	5080	5080	5080	5080	0
470	20230823	112700	111350775	5080	5080	5080	5080	19
471	20230823	112600	111254255	5080	5080	5080	5080	0
472	20230823	112500	111254255	5080	5080	5080	5080	0
473	20230823	112400	111254255	5080	5080	5080	5080	0
474	20230823	112300	111254255	5080	5080	5080	5080	0
475	20230823	112200	111254255	5080	5080	5080	5080	0
476	20230823	112100	111254255	5080	5080	5080	5080	50
477	20230823	112000	111000255	5070	5070	5070	5070	0
478	20230823	111900	111000255	5070	5070	5070	5070	0
479	20230823	111800	111000255	5070	5070	5070	5070	0
480	20230823	111700	111000255	5070	5070	5070	5070	0
481	20230823	111600	111000255	5070	5070	5070	5070	0
482	20230823	111500	111000255	5070	5070	5070	5070	0
483	20230823	111400	111000255	5070	5070	5070	5070	5
484	20230823	111300	110974905	5070	5070	5070	5070	505
485	20230823	111200	108414555	5060	5060	5060	5060	75
486	20230823	111100	108035055	5070	5070	5070	5070	401
487	20230823	111000	106001985	5060	5060	5060	5060	0
488	20230823	110900	106001985	5060	5060	5060	5060	2
489	20230823	110800	105991865	5060	5060	5060	5060	100
490	20230823	110700	105485865	5060	5060	5060	5060	0
491	20230823	110600	105485865	5060	5060	5060	5060	0
492	20230823	110500	105485865	5060	5060	5060	5060	32
493	20230823	110400	105323945	5060	5060	5060	5060	68
494	20230823	110300	104979865	5050	5050	5050	5050	0
495	20230823	110200	104979865	5050	5050	5050	5050	0
496	20230823	110100	104979865	5050	5050	5050	5050	0
497	20230823	110000	104979865	5050	5050	5050	5050	0
498	20230823	105900	104979865	5050	5050	5050	5050	0
499	20230823	105800	104979865	5050	5050	5050	5050	0
500	20230823	105700	104979865	5050	5060	5060	5050	345
501	20230823	105600	103237605	5060	5060	5060	5060	0
502	20230823	105500	103237605	5060	5060	5060	5060	0
503	20230823	105400	103237605	5060	5060	5060	5060	256
504	20230823	105300	101942245	5060	5060	5060	5060	0
505	20230823	105200	101942245	5060	5060	5060	5060	0
506	20230823	105100	101942245	5060	5060	5060	5060	0
507	20230823	105000	101942245	5060	5060	5060	5060	0
508	20230823	104900	101942245	5060	5060	5060	5060	0
509	20230823	104800	101942245	5060	5060	5060	5060	320
510	20230823	104700	100323045	5070	5070	5070	5070	0
511	20230823	104600	100323045	5070	5070	5070	5070	0
512	20230823	104500	100323045	5070	5070	5070	5070	0
513	20230823	104400	100323045	5070	5070	5070	5070	0
514	20230823	104300	100323045	5070	5070	5070	5070	0
515	20230823	104200	100323045	5070	5070	5070	5070	0
516	20230823	104100	100323045	5070	5070	5070	5070	0
517	20230823	104000	100323045	5070	5070	5070	5070	0
518	20230823	103900	100323045	5070	5070	5070	5070	0
519	20230823	103800	100323045	5070	5070	5070	5070	0
520	20230823	103700	100323045	5070	5070	5070	5070	0
521	20230823	103600	100323045	5070	5070	5070	5070	0
522	20230823	103500	100323045	5070	5070	5070	5070	1
523	20230823	103400	100317975	5070	5070	5070	5070	20
524	20230823	103300	100216575	5070	5070	5070	5070	0
525	20230823	103200	100216575	5070	5070	5070	5070	0
526	20230823	103100	100216575	5070	5070	5070	5070	0
527	20230823	103000	100216575	5070	5070	5070	5070	30
528	20230823	102900	100064475	5070	5070	5070	5070	0
529	20230823	102800	100064475	5070	5070	5070	5070	0
530	20230823	102700	100064475	5070	5070	5070	5070	0
531	20230823	102600	100064475	5070	5060	5070	5060	541
532	20230823	102500	97326835	5060	5060	5060	5060	0
533	20230823	102400	97326835	5060	5060	5060	5060	0
534	20230823	102300	97326835	5060	5060	5060	5060	0
535	20230823	102200	97326835	5060	5060	5060	5060	0
536	20230823	102100	97326835	5060	5060	5060	5060	0
537	20230823	102000	97326835	5060	5060	5060	5060	0
538	20230823	101900	97326835	5060	5060	5060	5060	0
539	20230823	101800	97326835	5060	5060	5060	5060	510
540	20230823	101700	94746235	5060	5060	5060	5060	10
541	20230823	101600	94695635	5050	5050	5050	5050	0
542	20230823	101500	94695635	5050	5050	5050	5050	231
543	20230823	101400	93529085	5050	5050	5050	5050	0
544	20230823	101300	93529085	5050	5050	5050	5050	0
545	20230823	101200	93529085	5050	5050	5050	5050	0
546	20230823	101100	93529085	5050	5040	5050	5040	2
547	20230823	101000	93518995	5050	5050	5050	5050	0
548	20230823	100900	93518995	5050	5050	5050	5050	30
549	20230823	100800	93367495	5050	5050	5050	5050	0
550	20230823	100700	93367495	5050	5040	5050	5040	162
551	20230823	100600	92550915	5030	5030	5030	5030	0
552	20230823	100500	92550915	5030	5030	5030	5030	0
553	20230823	100400	92550915	5030	5030	5030	5030	0
554	20230823	100300	92550915	5030	5030	5030	5030	0
555	20230823	100200	92550915	5030	5030	5030	5030	1
556	20230823	100100	92545885	5030	5030	5030	5030	0
557	20230823	100000	92545885	5030	5030	5030	5030	0
558	20230823	095900	92545885	5030	5030	5030	5030	219
559	20230823	095800	91444315	5040	5040	5040	5040	0
560	20230823	095700	91444315	5040	5040	5040	5040	0
561	20230823	095600	91444315	5040	5040	5040	5040	0
562	20230823	095500	91444315	5040	5040	5040	5040	0
563	20230823	095400	91444315	5040	5040	5040	5040	0
564	20230823	095300	91444315	5040	5040	5040	5040	0
565	20230823	095200	91444315	5040	5040	5040	5040	0
566	20230823	095100	91444315	5040	5040	5040	5040	0
567	20230823	095000	91444315	5040	5040	5040	5040	1
568	20230823	094900	91439275	5020	5020	5020	5020	35
569	20230823	094800	91263575	5020	5030	5030	5020	462
570	20230823	094700	88939765	5020	5020	5020	5020	0
571	20230823	094600	88939765	5020	5020	5020	5020	0
572	20230823	094500	88939765	5020	5020	5020	5020	0
573	20230823	094400	88939765	5020	5020	5020	5010	2920
574	20230823	094300	74298945	5020	5020	5020	5020	0
575	20230823	094200	74298945	5020	5020	5020	5020	99
576	20230823	094100	73801965	5030	5030	5030	5030	94
577	20230823	094000	73329145	5040	5040	5040	5040	10
578	20230823	093900	73278745	5030	5030	5030	5030	311
579	20230823	093800	71714415	5030	5030	5030	5030	5
580	20230823	093700	71689265	5030	5030	5030	5030	0
581	20230823	093600	71689265	5030	5030	5030	5030	1
582	20230823	093500	71684235	5030	5030	5030	5030	7
583	20230823	093400	71649025	5030	5020	5030	5020	236
584	20230823	093300	70464285	5030	5030	5030	5030	120
585	20230823	093200	69860685	5030	5030	5030	5030	0
586	20230823	093100	69860685	5030	5030	5030	5030	0
587	20230823	093000	69860685	5030	5030	5030	5030	0
588	20230823	092900	69860685	5030	5030	5030	5030	0
589	20230823	092800	69860685	5030	5030	5030	5030	791
590	20230823	092700	65881955	5030	5030	5030	5030	0
591	20230823	092600	65881955	5030	5030	5030	5030	0
592	20230823	092500	65881955	5030	5030	5030	5030	0
593	20230823	092400	65881955	5030	5030	5030	5030	303
594	20230823	092300	64357865	5030	5030	5030	5030	1
595	20230823	092200	64352835	5020	5020	5020	5020	69
596	20230823	092100	64006455	5020	5020	5020	5020	0
597	20230823	092000	64006455	5020	5020	5020	5020	0
598	20230823	091900	64006455	5020	5020	5020	5020	0
599	20230823	091800	64006455	5020	5020	5020	5020	10
600	20230823	091700	63956255	5020	5020	5020	5020	5
601	20230823	091600	63931155	5010	5020	5020	5010	131
602	20230823	091500	63274675	5020	5020	5020	5020	87
603	20230823	091400	62837935	5000	5000	5000	5000	0
604	20230823	091300	62837935	5000	5000	5000	5000	200
605	20230823	091200	61837935	5000	5000	5000	5000	4000
606	20230823	091100	41837935	5000	5000	5000	5000	4000
607	20230823	091000	21837935	5010	5000	5010	5000	2683
608	20230823	090900	8422925	5010	5010	5010	5010	352
609	20230823	090800	6659405	5010	5010	5010	5010	10
610	20230823	090700	6609305	5010	5010	5010	5010	258
611	20230823	090600	5316725	4990	4990	4990	4990	0
612	20230823	090500	5316725	4990	4990	4990	4990	0
613	20230823	090400	5316725	4990	4990	4990	4990	0
614	20230823	090300	5316725	4990	4990	4990	4990	23
615	20230823	090200	5201955	4990	4990	4990	4990	0
616	20230823	090100	5201955	4990	5020	5020	4990	322
617	20230823	090000	3594520	5000	5020	5020	5000	339