KissMeData/080580/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	193500	551080220	5820	5820	5820	5820	1873
3	20230821	193400	551080220	5820	5820	5820	5820	0
4	20230821	193300	551080220	5820	5820	5820	5820	0
5	20230821	193200	551080220	5820	5820	5820	5820	0
6	20230821	193100	551080220	5820	5820	5820	5820	0
7	20230821	193000	551080220	5820	5820	5820	5820	0
8	20230821	192900	551080220	5820	5820	5820	5820	0
9	20230821	192800	551080220	5820	5820	5820	5820	0
10	20230821	192700	551080220	5820	5820	5820	5820	0
11	20230821	192600	551080220	5820	5820	5820	5820	0
12	20230821	192500	551080220	5820	5820	5820	5820	0
13	20230821	192400	551080220	5820	5820	5820	5820	0
14	20230821	192300	551080220	5820	5820	5820	5820	0
15	20230821	192200	551080220	5820	5820	5820	5820	0
16	20230821	192100	551080220	5820	5820	5820	5820	0
17	20230821	192000	551080220	5820	5820	5820	5820	0
18	20230821	191900	551080220	5820	5820	5820	5820	0
19	20230821	191800	551080220	5820	5820	5820	5820	0
20	20230821	191700	551080220	5820	5820	5820	5820	0
21	20230821	191600	551080220	5820	5820	5820	5820	0
22	20230821	191500	551080220	5820	5820	5820	5820	0
23	20230821	191400	551080220	5820	5820	5820	5820	0
24	20230821	191300	551080220	5820	5820	5820	5820	0
25	20230821	191200	551080220	5820	5820	5820	5820	0
26	20230821	191100	551080220	5820	5820	5820	5820	0
27	20230821	191000	551080220	5820	5820	5820	5820	0
28	20230821	190900	551080220	5820	5820	5820	5820	0
29	20230821	190800	551080220	5820	5820	5820	5820	0
30	20230821	190700	551080220	5820	5820	5820	5820	0
31	20230821	190600	551080220	5820	5820	5820	5820	0
32	20230821	190500	551080220	5820	5820	5820	5820	1873
33	20230821	190400	551080220	5820	5820	5820	5820	0
34	20230821	190300	551080220	5820	5820	5820	5820	0
35	20230821	190200	551080220	5820	5820	5820	5820	0
36	20230821	190100	551080220	5820	5820	5820	5820	0
37	20230821	190000	551080220	5820	5820	5820	5820	0
38	20230821	185900	551080220	5820	5820	5820	5820	0
39	20230821	185800	551080220	5820	5820	5820	5820	0
40	20230821	185700	551080220	5820	5820	5820	5820	0
41	20230821	185600	551080220	5820	5820	5820	5820	0
42	20230821	185500	551080220	5820	5820	5820	5820	0
43	20230821	185400	551080220	5820	5820	5820	5820	0
44	20230821	185300	551080220	5820	5820	5820	5820	0
45	20230821	185200	551080220	5820	5820	5820	5820	0
46	20230821	185100	551080220	5820	5820	5820	5820	0
47	20230821	185000	551080220	5820	5820	5820	5820	0
48	20230821	184900	551080220	5820	5820	5820	5820	0
49	20230821	184800	551080220	5820	5820	5820	5820	0
50	20230821	184700	551080220	5820	5820	5820	5820	0
51	20230821	184600	551080220	5820	5820	5820	5820	0
52	20230821	184500	551080220	5820	5820	5820	5820	0
53	20230821	184400	551080220	5820	5820	5820	5820	0
54	20230821	184300	551080220	5820	5820	5820	5820	0
55	20230821	184200	551080220	5820	5820	5820	5820	0
56	20230821	184100	551080220	5820	5820	5820	5820	0
57	20230821	184000	551080220	5820	5820	5820	5820	0
58	20230821	183900	551080220	5820	5820	5820	5820	0
59	20230821	183800	551080220	5820	5820	5820	5820	0
60	20230821	183700	551080220	5820	5820	5820	5820	0
61	20230821	183600	551080220	5820	5820	5820	5820	0
62	20230821	183500	551080220	5820	5820	5820	5820	1873
63	20230821	183400	551080220	5820	5820	5820	5820	0
64	20230821	183300	551080220	5820	5820	5820	5820	0
65	20230821	183200	551080220	5820	5820	5820	5820	0
66	20230821	183100	551080220	5820	5820	5820	5820	0
67	20230821	183000	551080220	5820	5820	5820	5820	0
68	20230821	182900	551080220	5820	5820	5820	5820	0
69	20230821	182800	551080220	5820	5820	5820	5820	0
70	20230821	182700	551080220	5820	5820	5820	5820	0
71	20230821	182600	551080220	5820	5820	5820	5820	0
72	20230821	182500	551080220	5820	5820	5820	5820	0
73	20230821	182400	551080220	5820	5820	5820	5820	0
74	20230821	182300	551080220	5820	5820	5820	5820	0
75	20230821	182200	551080220	5820	5820	5820	5820	0
76	20230821	182100	551080220	5820	5820	5820	5820	0
77	20230821	182000	551080220	5820	5820	5820	5820	0
78	20230821	181900	551080220	5820	5820	5820	5820	0
79	20230821	181800	551080220	5820	5820	5820	5820	0
80	20230821	181700	551080220	5820	5820	5820	5820	0
81	20230821	181600	551080220	5820	5820	5820	5820	0
82	20230821	181500	551080220	5820	5820	5820	5820	0
83	20230821	181400	551080220	5820	5820	5820	5820	0
84	20230821	181300	551080220	5820	5820	5820	5820	0
85	20230821	181200	551080220	5820	5820	5820	5820	0
86	20230821	181100	551080220	5820	5820	5820	5820	0
87	20230821	181000	551080220	5820	5820	5820	5820	0
88	20230821	180900	551080220	5820	5820	5820	5820	0
89	20230821	180800	551080220	5820	5820	5820	5820	0
90	20230821	180700	551080220	5820	5820	5820	5820	0
91	20230821	180600	551080220	5820	5820	5820	5820	0
92	20230821	180500	551080220	5820	5820	5820	5820	1873
93	20230821	180400	551080220	5820	5820	5820	5820	0
94	20230821	180300	551080220	5820	5820	5820	5820	0
95	20230821	180200	551080220	5820	5820	5820	5820	0
96	20230821	180100	551080220	5820	5820	5820	5820	0
97	20230821	180000	551080220	5820	5820	5820	5820	0
98	20230821	175900	551080220	5820	5820	5820	5820	0
99	20230821	175800	551080220	5820	5820	5820	5820	0
100	20230821	175700	551080220	5820	5820	5820	5820	0
101	20230821	175600	551080220	5820	5820	5820	5820	0
102	20230821	175500	551080220	5820	5820	5820	5820	0
103	20230821	175400	551080220	5820	5820	5820	5820	0
104	20230821	175300	551080220	5820	5820	5820	5820	0
105	20230821	175200	551080220	5820	5820	5820	5820	0
106	20230821	175100	551080220	5820	5820	5820	5820	0
107	20230821	175000	551080220	5820	5820	5820	5820	0
108	20230821	174900	551080220	5820	5820	5820	5820	0
109	20230821	174800	551080220	5820	5820	5820	5820	0
110	20230821	174700	551080220	5820	5820	5820	5820	0
111	20230821	174600	551080220	5820	5820	5820	5820	0
112	20230821	174500	551080220	5820	5820	5820	5820	0
113	20230821	174400	551080220	5820	5820	5820	5820	0
114	20230821	174300	551080220	5820	5820	5820	5820	0
115	20230821	174200	551080220	5820	5820	5820	5820	0
116	20230821	174100	551080220	5820	5820	5820	5820	0
117	20230821	174000	551080220	5820	5820	5820	5820	0
118	20230821	173900	551080220	5820	5820	5820	5820	0
119	20230821	173800	551080220	5820	5820	5820	5820	0
120	20230821	173700	551080220	5820	5820	5820	5820	0
121	20230821	173600	551080220	5820	5820	5820	5820	0
122	20230821	173500	551080220	5820	5820	5820	5820	1873
123	20230821	173400	551080220	5820	5820	5820	5820	0
124	20230821	173300	551080220	5820	5820	5820	5820	0
125	20230821	173200	551080220	5820	5820	5820	5820	0
126	20230821	173100	551080220	5820	5820	5820	5820	0
127	20230821	173000	551080220	5820	5820	5820	5820	0
128	20230821	172900	551080220	5820	5820	5820	5820	0
129	20230821	172800	551080220	5820	5820	5820	5820	0
130	20230821	172700	551080220	5820	5820	5820	5820	0
131	20230821	172600	551080220	5820	5820	5820	5820	0
132	20230821	172500	551080220	5820	5820	5820	5820	0
133	20230821	172400	551080220	5820	5820	5820	5820	0
134	20230821	172300	551080220	5820	5820	5820	5820	0
135	20230821	172200	551080220	5820	5820	5820	5820	0
136	20230821	172100	551080220	5820	5820	5820	5820	0
137	20230821	172000	551080220	5820	5820	5820	5820	0
138	20230821	171900	551080220	5820	5820	5820	5820	0
139	20230821	171800	551080220	5820	5820	5820	5820	0
140	20230821	171700	551080220	5820	5820	5820	5820	0
141	20230821	171600	551080220	5820	5820	5820	5820	0
142	20230821	171500	551080220	5820	5820	5820	5820	0
143	20230821	171400	551080220	5820	5820	5820	5820	0
144	20230821	171300	551080220	5820	5820	5820	5820	0
145	20230821	171200	551080220	5820	5820	5820	5820	0
146	20230821	171100	551080220	5820	5820	5820	5820	0
147	20230821	171000	551080220	5820	5820	5820	5820	0
148	20230821	170900	551080220	5820	5820	5820	5820	0
149	20230821	170800	551080220	5820	5820	5820	5820	0
150	20230821	170700	551080220	5820	5820	5820	5820	0
151	20230821	170600	551080220	5820	5820	5820	5820	0
152	20230821	170500	551080220	5820	5820	5820	5820	1873
153	20230821	170400	551080220	5820	5820	5820	5820	0
154	20230821	170300	551080220	5820	5820	5820	5820	0
155	20230821	170200	551080220	5820	5820	5820	5820	0
156	20230821	170100	551080220	5820	5820	5820	5820	0
157	20230821	170000	551080220	5820	5820	5820	5820	0
158	20230821	165900	551080220	5820	5820	5820	5820	0
159	20230821	165800	551080220	5820	5820	5820	5820	0
160	20230821	165700	551080220	5820	5820	5820	5820	0
161	20230821	165600	551080220	5820	5820	5820	5820	0
162	20230821	165500	551080220	5820	5820	5820	5820	0
163	20230821	165400	551080220	5820	5820	5820	5820	0
164	20230821	165300	551080220	5820	5820	5820	5820	0
165	20230821	165200	551080220	5820	5820	5820	5820	0
166	20230821	165100	551080220	5820	5820	5820	5820	0
167	20230821	165000	551080220	5820	5820	5820	5820	0
168	20230821	164900	551080220	5820	5820	5820	5820	0
169	20230821	164800	551080220	5820	5820	5820	5820	0
170	20230821	164700	551080220	5820	5820	5820	5820	0
171	20230821	164600	551080220	5820	5820	5820	5820	0
172	20230821	164500	551080220	5820	5820	5820	5820	0
173	20230821	164400	551080220	5820	5820	5820	5820	0
174	20230821	164300	551080220	5820	5820	5820	5820	0
175	20230821	164200	551080220	5820	5820	5820	5820	0
176	20230821	164100	551080220	5820	5820	5820	5820	0
177	20230821	164000	551080220	5820	5820	5820	5820	0
178	20230821	163900	551080220	5820	5820	5820	5820	0
179	20230821	163800	551080220	5820	5820	5820	5820	0
180	20230821	163700	551080220	5820	5820	5820	5820	0
181	20230821	163600	551080220	5820	5820	5820	5820	0
182	20230821	163500	551080220	5820	5820	5820	5820	1873
183	20230821	163400	551080220	5820	5820	5820	5820	0
184	20230821	163300	551080220	5820	5820	5820	5820	0
185	20230821	163200	551080220	5820	5820	5820	5820	0
186	20230821	163100	551080220	5820	5820	5820	5820	0
187	20230821	163000	551080220	5820	5820	5820	5820	0
188	20230821	162900	551080220	5820	5820	5820	5820	0
189	20230821	162800	551080220	5820	5820	5820	5820	0
190	20230821	162700	551080220	5820	5820	5820	5820	0
191	20230821	162600	551080220	5820	5820	5820	5820	0
192	20230821	162500	551080220	5820	5820	5820	5820	0
193	20230821	162400	551080220	5820	5820	5820	5820	0
194	20230821	162300	551080220	5820	5820	5820	5820	0
195	20230821	162200	551080220	5820	5820	5820	5820	0
196	20230821	162100	551080220	5820	5820	5820	5820	0
197	20230821	162000	551080220	5820	5820	5820	5820	0
198	20230821	161900	551080220	5820	5820	5820	5820	0
199	20230821	161800	551080220	5820	5820	5820	5820	0
200	20230821	161700	551080220	5820	5820	5820	5820	0
201	20230821	161600	551080220	5820	5820	5820	5820	0
202	20230821	161500	551080220	5820	5820	5820	5820	0
203	20230821	161400	551080220	5820	5820	5820	5820	0
204	20230821	161300	551080220	5820	5820	5820	5820	0
205	20230821	161200	551080220	5820	5820	5820	5820	0
206	20230821	161100	551080220	5820	5820	5820	5820	0
207	20230821	161000	551080220	5820	5820	5820	5820	0
208	20230821	160900	551080220	5820	5820	5820	5820	0
209	20230821	160800	551080220	5820	5820	5820	5820	0
210	20230821	160700	551080220	5820	5820	5820	5820	0
211	20230821	160600	551080220	5820	5820	5820	5820	0
212	20230821	160500	551080220	5820	5820	5820	5820	1873
213	20230821	160400	551080220	5820	5820	5820	5820	0
214	20230821	160300	551080220	5820	5820	5820	5820	0
215	20230821	160200	551080220	5820	5820	5820	5820	0
216	20230821	160100	551080220	5820	5820	5820	5820	0
217	20230821	160000	551080220	5820	5820	5820	5820	0
218	20230821	155900	551080220	5820	5820	5820	5820	0
219	20230821	155800	551080220	5820	5820	5820	5820	0
220	20230821	155700	551080220	5820	5820	5820	5820	0
221	20230821	155600	551080220	5820	5820	5820	5820	0
222	20230821	155500	551080220	5820	5820	5820	5820	0
223	20230821	155400	551080220	5820	5820	5820	5820	0
224	20230821	155300	551080220	5820	5820	5820	5820	0
225	20230821	155200	551080220	5820	5820	5820	5820	0
226	20230821	155100	551080220	5820	5820	5820	5820	0
227	20230821	155000	551080220	5820	5820	5820	5820	0
228	20230821	154900	551080220	5820	5820	5820	5820	0
229	20230821	154800	551080220	5820	5820	5820	5820	0
230	20230821	154700	551080220	5820	5820	5820	5820	0
231	20230821	154600	551080220	5820	5820	5820	5820	0
232	20230821	154500	551080220	5820	5820	5820	5820	0
233	20230821	154400	551080220	5820	5820	5820	5820	0
234	20230821	154300	551080220	5820	5820	5820	5820	0
235	20230821	154200	551080220	5820	5820	5820	5820	0
236	20230821	154100	551080220	5820	5820	5820	5820	0
237	20230821	154000	551080220	5820	5820	5820	5820	0
238	20230821	153900	551080220	5820	5820	5820	5820	0
239	20230821	153800	551080220	5820	5820	5820	5820	0
240	20230821	153700	551080220	5820	5820	5820	5820	0
241	20230821	153600	551080220	5820	5820	5820	5820	0
242	20230821	153500	551080220	5820	5820	5820	5820	1873
243	20230821	153400	551080220	5820	5820	5820	5820	0
244	20230821	153300	551080220	5820	5820	5820	5820	0
245	20230821	153200	551080220	5820	5820	5820	5820	0
246	20230821	153100	551080220	5820	5820	5820	5820	0
247	20230821	153000	551080220	5820	5820	5820	5820	1873
248	20230821	152900	540179360	5820	5820	5820	5820	0
249	20230821	152800	540179360	5820	5820	5820	5820	0
250	20230821	152700	540179360	5820	5820	5820	5820	0
251	20230821	152600	540179360	5820	5820	5820	5820	0
252	20230821	152500	540179360	5820	5820	5820	5820	0
253	20230821	152400	540179360	5820	5820	5820	5820	0
254	20230821	152300	540179360	5820	5820	5820	5820	0
255	20230821	152200	540179360	5820	5820	5820	5820	0
256	20230821	152100	540179360	5820	5820	5820	5820	0
257	20230821	152000	540179360	5820	5820	5820	5820	0
258	20230821	151900	540179360	5820	5820	5820	5810	306
259	20230821	151800	538398820	5820	5820	5820	5820	0
260	20230821	151700	538398820	5820	5820	5820	5810	32
261	20230821	151600	538212600	5820	5820	5820	5810	655
262	20230821	151500	534406490	5820	5820	5820	5820	0
263	20230821	151400	534406490	5820	5820	5820	5810	20
264	20230821	151300	534290100	5820	5810	5820	5810	267
265	20230821	151200	532738600	5810	5810	5810	5810	0
266	20230821	151100	532738600	5810	5810	5810	5810	15
267	20230821	151000	532651450	5800	5800	5800	5800	305
268	20230821	150900	530882450	5800	5800	5800	5800	1
269	20230821	150800	530876650	5800	5800	5800	5800	1
270	20230821	150700	530870850	5800	5800	5800	5800	0
271	20230821	150600	530870850	5800	5800	5800	5800	0
272	20230821	150500	530870850	5800	5800	5800	5800	0
273	20230821	150400	530870850	5800	5800	5800	5800	400
274	20230821	150300	528550850	5800	5800	5800	5800	0
275	20230821	150200	528550850	5800	5800	5800	5800	212
276	20230821	150100	527321250	5800	5810	5810	5800	605
277	20230821	150000	523811590	5830	5830	5830	5830	10
278	20230821	145900	523753290	5830	5830	5830	5830	0
279	20230821	145800	523753290	5830	5830	5830	5830	0
280	20230821	145700	523753290	5830	5830	5830	5830	1
281	20230821	145600	523747460	5810	5830	5830	5810	7
282	20230821	145500	523706770	5830	5830	5830	5830	0
283	20230821	145400	523706770	5830	5830	5830	5830	1
284	20230821	145300	523700940	5810	5810	5810	5810	13
285	20230821	145200	523625410	5810	5820	5820	5810	150
286	20230821	145100	522753300	5830	5830	5830	5830	368
287	20230821	145000	520607860	5850	5850	5850	5850	0
288	20230821	144900	520607860	5850	5850	5850	5850	0
289	20230821	144800	520607860	5850	5850	5850	5850	0
290	20230821	144700	520607860	5850	5850	5850	5850	100
291	20230821	144600	520022860	5850	5850	5850	5850	1
292	20230821	144500	520017010	5840	5840	5840	5840	651
293	20230821	144400	516215170	5850	5850	5850	5850	0
294	20230821	144300	516215170	5850	5850	5850	5850	1073
295	20230821	144200	509938120	5850	5850	5850	5850	230
296	20230821	144100	508592620	5850	5850	5850	5850	0
297	20230821	144000	508592620	5850	5850	5850	5850	0
298	20230821	143900	508592620	5850	5860	5860	5850	3177
299	20230821	143800	489999000	5870	5870	5870	5870	0
300	20230821	143700	489999000	5870	5860	5870	5860	284
301	20230821	143600	488333750	5860	5860	5860	5860	1
302	20230821	143500	488327890	5850	5850	5850	5850	660
303	20230821	143400	484466890	5860	5860	5860	5860	0
304	20230821	143300	484466890	5860	5860	5860	5860	0
305	20230821	143200	484466890	5860	5860	5860	5860	0
306	20230821	143100	484466890	5860	5860	5860	5860	1
307	20230821	143000	484461030	5850	5850	5850	5850	1000
308	20230821	142900	478611030	5860	5880	5880	5860	5
309	20230821	142800	478581710	5860	5870	5870	5860	2121
310	20230821	142700	466142650	5870	5870	5870	5870	0
311	20230821	142600	466142650	5870	5870	5870	5870	0
312	20230821	142500	466142650	5870	5870	5870	5870	15
313	20230821	142400	466054600	5870	5870	5870	5870	0
314	20230821	142300	466054600	5870	5870	5870	5870	551
315	20230821	142200	462820230	5870	5870	5870	5870	0
316	20230821	142100	462820230	5870	5860	5870	5860	238
317	20230821	142000	461425540	5860	5860	5860	5860	0
318	20230821	141900	461425540	5860	5860	5860	5860	911
319	20230821	141800	456087080	5870	5860	5870	5860	417
320	20230821	141700	453643450	5850	5850	5850	5850	10
321	20230821	141600	453584950	5860	5850	5860	5850	819
322	20230821	141500	448790690	5850	5850	5850	5850	200
323	20230821	141400	447620690	5850	5850	5850	5850	0
324	20230821	141300	447620690	5850	5850	5850	5850	0
325	20230821	141200	447620690	5850	5850	5850	5850	0
326	20230821	141100	447620690	5850	5850	5850	5850	447
327	20230821	141000	445005740	5840	5840	5840	5840	122
328	20230821	140900	444293260	5840	5840	5840	5840	0
329	20230821	140800	444293260	5840	5840	5840	5840	10
330	20230821	140700	444234860	5830	5830	5830	5830	154
331	20230821	140600	443337040	5830	5830	5830	5830	106
332	20230821	140500	442719060	5810	5810	5810	5810	301
333	20230821	140400	440970250	5800	5800	5800	5800	3
334	20230821	140300	440952850	5820	5820	5820	5820	10
335	20230821	140200	440894650	5820	5820	5820	5820	0
336	20230821	140100	440894650	5820	5820	5820	5820	0
337	20230821	140000	440894650	5820	5820	5820	5820	4
338	20230821	135900	440871370	5800	5800	5800	5800	0
339	20230821	135800	440871370	5800	5810	5810	5800	662
340	20230821	135700	437030370	5820	5820	5820	5820	135
341	20230821	135600	436244670	5810	5810	5810	5810	21
342	20230821	135500	436122660	5800	5800	5800	5800	0
343	20230821	135400	436122660	5800	5800	5800	5800	233
344	20230821	135300	434771260	5810	5810	5810	5810	20
345	20230821	135200	434655060	5810	5810	5810	5810	106
346	20230821	135100	434039200	5790	5810	5810	5790	2539
347	20230821	135000	419309980	5810	5810	5810	5810	231
348	20230821	134900	417967870	5820	5820	5820	5820	1000
349	20230821	134800	412147870	5820	5810	5820	5810	26
350	20230821	134700	411996800	5800	5800	5800	5800	1
351	20230821	134600	411991000	5810	5800	5810	5800	9
352	20230821	134500	411938720	5820	5820	5820	5800	243
353	20230821	134400	410529100	5800	5800	5810	5790	463
354	20230821	134300	407843660	5800	5800	5800	5790	105
355	20230821	134200	407234670	5790	5790	5800	5790	243
356	20230821	134100	405827690	5790	5800	5800	5790	21
357	20230821	134000	405705900	5790	5790	5790	5790	1
358	20230821	133900	405700110	5820	5800	5820	5790	4
359	20230821	133800	405676900	5800	5800	5800	5800	1
360	20230821	133700	405671100	5790	5790	5790	5790	0
361	20230821	133600	405671100	5790	5800	5820	5790	880
362	20230821	133500	400560070	5790	5790	5790	5790	0
363	20230821	133400	400560070	5790	5780	5800	5780	868
364	20230821	133300	395543000	5780	5790	5790	5780	6
365	20230821	133200	395508270	5780	5780	5780	5780	0
366	20230821	133100	395508270	5780	5780	5780	5780	1
367	20230821	133000	395502490	5800	5800	5800	5800	9
368	20230821	132900	395450290	5780	5780	5780	5780	0
369	20230821	132800	395450290	5780	5790	5790	5780	101
370	20230821	132700	394865510	5780	5780	5780	5780	0
371	20230821	132600	394865510	5780	5780	5780	5780	0
372	20230821	132500	394865510	5780	5780	5780	5780	1
373	20230821	132400	394859730	5800	5800	5800	5800	0
374	20230821	132300	394859730	5800	5800	5800	5800	0
375	20230821	132200	394859730	5800	5800	5800	5800	1
376	20230821	132100	394853930	5780	5780	5780	5780	0
377	20230821	132000	394853930	5780	5780	5780	5780	266
378	20230821	131900	393316450	5780	5770	5780	5770	796
379	20230821	131800	388722450	5770	5780	5780	5770	3
380	20230821	131700	388705120	5770	5790	5790	5770	3401
381	20230821	131600	369033340	5790	5790	5790	5790	300
382	20230821	131500	367296340	5790	5800	5800	5790	13
383	20230821	131400	367220950	5790	5800	5800	5790	301
384	20230821	131300	365475160	5790	5810	5810	5790	826
385	20230821	131200	360684120	5790	5800	5800	5790	207
386	20230821	131100	359485030	5800	5790	5800	5780	431
387	20230821	131000	356986470	5790	5790	5790	5790	1
388	20230821	130900	356980680	5790	5790	5790	5790	1500
389	20230821	130800	348295680	5790	5800	5800	5790	138
390	20230821	130700	347495290	5800	5800	5800	5800	2455
391	20230821	130600	333256290	5810	5810	5810	5810	21
392	20230821	130500	333134280	5800	5810	5810	5800	732
393	20230821	130400	328881370	5810	5810	5810	5810	0
394	20230821	130300	328881370	5810	5830	5830	5810	154
395	20230821	130200	327985570	5810	5810	5830	5810	1126
396	20230821	130100	321436010	5800	5800	5800	5800	0
397	20230821	130000	321436010	5800	5830	5830	5800	14
398	20230821	125900	321354420	5800	5800	5800	5800	1
399	20230821	125800	321348620	5810	5810	5810	5810	140
400	20230821	125700	320535220	5810	5810	5810	5810	1
401	20230821	125600	320529410	5800	5800	5800	5800	77
402	20230821	125500	320082810	5830	5810	5830	5810	515
403	20230821	125400	317090360	5810	5820	5820	5810	846
404	20230821	125300	312175090	5810	5810	5810	5810	1
405	20230821	125200	312169280	5820	5820	5820	5820	0
406	20230821	125100	312169280	5820	5820	5820	5820	909
407	20230821	125000	306878900	5850	5850	5850	5850	11
408	20230821	124900	306814550	5850	5850	5850	5850	0
409	20230821	124800	306814550	5850	5820	5850	5820	116
410	20230821	124700	306138950	5820	5820	5820	5820	118
411	20230821	124600	305452190	5850	5850	5850	5850	0
412	20230821	124500	305452190	5850	5850	5850	5850	0
413	20230821	124400	305452190	5850	5850	5850	5850	2
414	20230821	124300	305440490	5850	5850	5850	5850	0
415	20230821	124200	305440490	5850	5850	5850	5850	0
416	20230821	124100	305440490	5850	5850	5850	5850	0
417	20230821	124000	305440490	5850	5850	5850	5850	3
418	20230821	123900	305422940	5850	5820	5850	5820	11
419	20230821	123800	305358860	5820	5820	5820	5820	0
420	20230821	123700	305358860	5820	5820	5820	5820	0
421	20230821	123600	305358860	5820	5820	5820	5820	109
422	20230821	123500	304724480	5850	5850	5850	5850	1
423	20230821	123400	304718630	5820	5850	5850	5820	3
424	20230821	123300	304701120	5820	5820	5820	5820	0
425	20230821	123200	304701120	5820	5820	5820	5820	0
426	20230821	123100	304701120	5820	5820	5820	5820	1
427	20230821	123000	304695300	5850	5820	5850	5820	15
428	20230821	122900	304607700	5820	5820	5820	5820	0
429	20230821	122800	304607700	5820	5820	5820	5820	0
430	20230821	122700	304607700	5820	5820	5820	5820	1
431	20230821	122600	304601880	5810	5810	5810	5810	0
432	20230821	122500	304601880	5810	5810	5810	5810	0
433	20230821	122400	304601880	5810	5810	5810	5810	0
434	20230821	122300	304601880	5810	5810	5810	5810	0
435	20230821	122200	304601880	5810	5820	5850	5810	675
436	20230821	122100	300670280	5820	5820	5820	5820	230
437	20230821	122000	299331680	5820	5820	5820	5820	251
438	20230821	121900	297870860	5820	5820	5820	5820	0
439	20230821	121800	297870860	5820	5820	5820	5820	0
440	20230821	121700	297870860	5820	5820	5820	5820	0
441	20230821	121600	297870860	5820	5830	5830	5820	572
442	20230821	121500	294540900	5850	5850	5850	5850	12
443	20230821	121400	294470700	5820	5820	5820	5820	0
444	20230821	121300	294470700	5820	5820	5820	5820	0
445	20230821	121200	294470700	5820	5820	5820	5820	50
446	20230821	121100	294179700	5820	5820	5820	5820	1
447	20230821	121000	294173880	5850	5850	5860	5850	277
448	20230821	120900	292551260	5850	5850	5850	5850	0
449	20230821	120800	292551260	5850	5840	5850	5820	754
450	20230821	120700	288159910	5840	5840	5840	5840	1
451	20230821	120600	288154070	5810	5810	5810	5810	0
452	20230821	120500	288154070	5810	5810	5810	5810	0
453	20230821	120400	288154070	5810	5810	5810	5810	0
454	20230821	120300	288154070	5810	5810	5810	5810	0
455	20230821	120200	288154070	5810	5810	5810	5810	0
456	20230821	120100	288154070	5810	5810	5810	5810	0
457	20230821	120000	288154070	5810	5810	5810	5810	0
458	20230821	115900	288154070	5810	5810	5810	5810	0
459	20230821	115800	288154070	5810	5850	5850	5810	509
460	20230821	115700	285195420	5850	5850	5850	5820	1530
461	20230821	115600	276274920	5850	5850	5850	5850	1
462	20230821	115500	276269070	5820	5820	5840	5820	505
463	20230821	115400	273325890	5820	5820	5820	5820	0
464	20230821	115300	273325890	5820	5820	5820	5820	0
465	20230821	115200	273325890	5820	5820	5820	5820	0
466	20230821	115100	273325890	5820	5850	5850	5820	2
467	20230821	115000	273314220	5850	5840	5850	5840	3
468	20230821	114900	273296690	5810	5810	5810	5810	1
469	20230821	114800	273290880	5840	5820	5840	5820	20
470	20230821	114700	273174460	5820	5830	5830	5820	151
471	20230821	114600	272295560	5830	5830	5840	5820	6
472	20230821	114500	272260560	5820	5840	5850	5820	125
473	20230821	114400	271530530	5840	5850	5860	5840	138
474	20230821	114300	270723200	5870	5870	5870	5870	0
475	20230821	114200	270723200	5870	5870	5870	5870	0
476	20230821	114100	270723200	5870	5870	5870	5870	100
477	20230821	114000	270136200	5850	5850	5850	5850	0
478	20230821	113900	270136200	5850	5840	5850	5840	20
479	20230821	113800	270019300	5840	5840	5840	5840	0
480	20230821	113700	270019300	5840	5850	5850	5840	187
481	20230821	113600	268926550	5870	5870	5870	5870	0
482	20230821	113500	268926550	5870	5870	5870	5870	0
483	20230821	113400	268926550	5870	5870	5870	5870	5
484	20230821	113300	268897200	5870	5870	5870	5870	0
485	20230821	113200	268897200	5870	5850	5870	5850	64
486	20230821	113100	268522780	5850	5840	5850	5820	646
487	20230821	113000	264757280	5850	5840	5850	5820	769
488	20230821	112900	260271410	5840	5840	5840	5840	10
489	20230821	112800	260213010	5850	5850	5850	5850	1100
490	20230821	112700	253778010	5850	5850	5850	5850	0
491	20230821	112600	253778010	5850	5850	5850	5850	0
492	20230821	112500	253778010	5850	5850	5850	5850	10
493	20230821	112400	253719510	5850	5850	5850	5850	1624
494	20230821	112300	244219110	5860	5860	5860	5860	5
495	20230821	112200	244189810	5850	5870	5870	5850	78
496	20230821	112100	243732040	5880	5880	5880	5880	249
497	20230821	112000	242267920	5910	5910	5910	5910	1
498	20230821	111900	242262010	5880	5890	5910	5880	13
499	20230821	111800	242185530	5890	5890	5890	5890	1
500	20230821	111700	242179640	5890	5890	5890	5890	2
501	20230821	111600	242167860	5900	5900	5900	5900	79
502	20230821	111500	241701760	5910	5890	5910	5890	1075
503	20230821	111400	235369190	5890	5890	5890	5890	0
504	20230821	111300	235369190	5890	5890	5890	5890	68
505	20230821	111200	234968670	5900	5900	5900	5900	0
506	20230821	111100	234968670	5900	5900	5900	5900	0
507	20230821	111000	234968670	5900	5900	5900	5900	5
508	20230821	110900	234939170	5900	5900	5900	5900	0
509	20230821	110800	234939170	5900	5900	5900	5900	0
510	20230821	110700	234939170	5900	5890	5900	5860	2090
511	20230821	110600	222668790	5910	5890	5910	5890	4
512	20230821	110500	222645200	5890	5890	5890	5890	371
513	20230821	110400	220460010	5890	5910	5910	5890	84
514	20230821	110300	219963590	5910	5910	5910	5910	0
515	20230821	110200	219963590	5910	5910	5910	5910	0
516	20230821	110100	219963590	5910	5910	5910	5910	0
517	20230821	110000	219963590	5910	5900	5910	5880	685
518	20230821	105900	215935560	5920	5920	5920	5920	0
519	20230821	105800	215935560	5920	5920	5920	5920	0
520	20230821	105700	215935560	5920	5920	5920	5920	1
521	20230821	105600	215929640	5910	5880	5910	5880	196
522	20230821	105500	214777130	5880	5890	5890	5880	116
523	20230821	105400	214094050	5900	5900	5900	5900	219
524	20230821	105300	212801950	5920	5920	5920	5920	0
525	20230821	105200	212801950	5920	5920	5920	5920	0
526	20230821	105100	212801950	5920	5920	5920	5920	0
527	20230821	105000	212801950	5920	5920	5920	5920	0
528	20230821	104900	212801950	5920	5920	5920	5920	0
529	20230821	104800	212801950	5920	5910	5920	5910	372
530	20230821	104700	210603420	5910	5910	5910	5910	0
531	20230821	104600	210603420	5910	5910	5910	5910	0
532	20230821	104500	210603420	5910	5910	5910	5910	1023
533	20230821	104400	204557490	5910	5900	5910	5890	4
534	20230821	104300	204533890	5890	5890	5890	5890	997
535	20230821	104200	198661560	5880	5880	5880	5880	0
536	20230821	104100	198661560	5880	5880	5880	5880	0
537	20230821	104000	198661560	5880	5880	5880	5880	10
538	20230821	103900	198602760	5880	5880	5880	5880	13
539	20230821	103800	198526320	5890	5870	5890	5870	454
540	20230821	103700	195855670	5880	5870	5880	5870	141
541	20230821	103600	195027990	5870	5880	5880	5870	105
542	20230821	103500	194410640	5870	5880	5880	5870	423
543	20230821	103400	191927400	5880	5880	5880	5880	33
544	20230821	103300	191733360	5890	5890	5890	5890	1
545	20230821	103200	191727470	5890	5890	5890	5890	0
546	20230821	103100	191727470	5890	5890	5910	5890	105
547	20230821	103000	191109000	5890	5890	5890	5890	60
548	20230821	102900	190755600	5900	5900	5900	5900	2
549	20230821	102800	190743800	5890	5890	5890	5890	464
550	20230821	102700	188010840	5890	5900	5900	5890	800
551	20230821	102600	183298770	5900	5900	5900	5900	200
552	20230821	102500	182118770	5920	5920	5920	5920	1
553	20230821	102400	182112850	5890	5890	5890	5890	0
554	20230821	102300	182112850	5890	5930	5930	5890	2790
555	20230821	102200	165580110	5940	5940	5940	5940	0
556	20230821	102100	165580110	5940	5940	5940	5940	0
557	20230821	102000	165580110	5940	5940	5940	5940	0
558	20230821	101900	165580110	5940	5940	5940	5940	1
559	20230821	101800	165574170	5940	5940	5940	5940	0
560	20230821	101700	165574170	5940	5940	5940	5940	0
561	20230821	101600	165574170	5940	5930	5940	5930	60
562	20230821	101500	165218360	5940	5940	5940	5940	0
563	20230821	101400	165218360	5940	5940	5940	5940	1
564	20230821	101300	165212420	5960	5960	5960	5960	0
565	20230821	101200	165212420	5960	5960	5960	5930	1300
566	20230821	101100	157494540	5960	5950	5960	5950	1156
567	20230821	101000	150608120	5960	5950	5960	5950	25
568	20230821	100900	150459360	5970	5950	5970	5950	2
569	20230821	100800	150447440	5950	5930	5950	5930	997
570	20230821	100700	144519390	5940	5940	5940	5940	0
571	20230821	100600	144519390	5940	5940	5940	5940	0
572	20230821	100500	144519390	5940	5940	5940	5940	3
573	20230821	100400	144501570	5940	5940	5950	5940	570
574	20230821	100300	141111240	5950	5940	5950	5940	38
575	20230821	100200	140885510	5950	5940	5950	5940	1013
576	20230821	100100	134868270	5940	5940	5940	5940	0
577	20230821	100000	134868270	5940	5940	5940	5940	24
578	20230821	095900	134725710	5920	5920	5940	5920	1760
579	20230821	095800	124289260	5910	5900	5910	5900	173
580	20230821	095700	123267840	5890	5890	5890	5890	200
581	20230821	095600	122089840	5890	5890	5890	5890	49
582	20230821	095500	121801230	5900	5900	5900	5900	0
583	20230821	095400	121801230	5900	5900	5900	5900	0
584	20230821	095300	121801230	5900	5900	5900	5900	0
585	20230821	095200	121801230	5900	5900	5900	5900	0
586	20230821	095100	121801230	5900	5900	5910	5890	317
587	20230821	095000	119932370	5910	5910	5910	5910	30
588	20230821	094900	119755070	5910	5910	5910	5910	21
589	20230821	094800	119630960	5910	5910	5910	5910	1
590	20230821	094700	119625050	5910	5910	5910	5910	0
591	20230821	094600	119625050	5910	5910	5910	5910	0
592	20230821	094500	119625050	5910	5910	5910	5910	1
593	20230821	094400	119619140	5930	5930	5930	5930	0
594	20230821	094300	119619140	5930	5930	5930	5930	2
595	20230821	094200	119607280	5920	5920	5930	5890	5
596	20230821	094100	119577730	5920	5940	5940	5920	2
597	20230821	094000	119565870	5940	5920	5940	5920	75
598	20230821	093900	119121850	5950	5930	5950	5930	509
599	20230821	093800	116101180	5920	5890	5920	5860	761
600	20230821	093700	111608200	5890	5910	5910	5880	1004
601	20230821	093600	105703130	5920	5920	5920	5910	4
602	20230821	093500	105679460	5930	5900	5930	5890	5
603	20230821	093400	105649930	5890	5920	5930	5890	54
604	20230821	093300	105330300	5920	5920	5920	5920	0
605	20230821	093200	105330300	5920	5920	5920	5920	265
606	20230821	093100	103761500	5920	5920	5920	5920	0
607	20230821	093000	103761500	5920	5910	5920	5910	134
608	20230821	092900	102969500	5910	5880	5910	5880	436
609	20230821	092800	100399080	5880	5880	5880	5880	176
610	20230821	092700	99364200	5890	5870	5890	5870	978
611	20230821	092600	93614330	5870	5840	5870	5840	114
612	20230821	092500	92948540	5870	5870	5870	5870	0
613	20230821	092400	92948540	5870	5870	5870	5870	0
614	20230821	092300	92948540	5870	5860	5870	5850	1001
615	20230821	092200	87091440	5890	5890	5890	5890	23
616	20230821	092100	86955970	5890	5890	5890	5890	24
617	20230821	092000	86814610	5890	5860	5890	5860	502
618	20230821	091900	83858310	5860	5860	5860	5860	16
619	20230821	091800	83764550	5870	5870	5870	5870	17
620	20230821	091700	83664760	5870	5870	5890	5870	463
621	20230821	091600	80945630	5870	5870	5870	5870	5
622	20230821	091500	80916280	5870	5870	5870	5870	9
623	20230821	091400	80863450	5850	5850	5850	5850	0
624	20230821	091300	80863450	5850	5850	5850	5850	0
625	20230821	091200	80863450	5850	5810	5850	5810	366
626	20230821	091100	78723200	5840	5820	5840	5820	428
627	20230821	091000	76231560	5820	5800	5820	5780	1013
628	20230821	090900	70364190	5770	5770	5770	5770	0
629	20230821	090800	70364190	5770	5860	5860	5770	4328
630	20230821	090700	45203750	5860	5860	5860	5860	298
631	20230821	090600	43457470	5850	5860	5860	5850	3603
632	20230821	090500	22379830	5860	5860	5860	5860	279
633	20230821	090400	20744890	5860	5860	5870	5860	1877
634	20230821	090300	9737610	5900	5900	5900	5900	301
635	20230821	090200	7961710	5860	5900	5900	5860	141
636	20230821	090100	7131450	5860	5850	5860	5850	1206
637	20230821	090000	76050	5850	5850	5850	5850	13