KissMeData/053210/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	192200	92420420	6230	6230	6230	6230	3490
3	20230822	192100	92420420	6230	6230	6230	6230	0
4	20230822	192000	92420420	6230	6230	6230	6230	0
5	20230822	191900	92420420	6230	6230	6230	6230	0
6	20230822	191800	92420420	6230	6230	6230	6230	0
7	20230822	191700	92420420	6230	6230	6230	6230	0
8	20230822	191600	92420420	6230	6230	6230	6230	0
9	20230822	191500	92420420	6230	6230	6230	6230	0
10	20230822	191400	92420420	6230	6230	6230	6230	0
11	20230822	191300	92420420	6230	6230	6230	6230	0
12	20230822	191200	92420420	6230	6230	6230	6230	0
13	20230822	191100	92420420	6230	6230	6230	6230	0
14	20230822	191000	92420420	6230	6230	6230	6230	0
15	20230822	190900	92420420	6230	6230	6230	6230	0
16	20230822	190800	92420420	6230	6230	6230	6230	0
17	20230822	190700	92420420	6230	6230	6230	6230	0
18	20230822	190600	92420420	6230	6230	6230	6230	0
19	20230822	190500	92420420	6230	6230	6230	6230	0
20	20230822	190400	92420420	6230	6230	6230	6230	0
21	20230822	190300	92420420	6230	6230	6230	6230	0
22	20230822	190200	92420420	6230	6230	6230	6230	0
23	20230822	190100	92420420	6230	6230	6230	6230	0
24	20230822	190000	92420420	6230	6230	6230	6230	0
25	20230822	185900	92420420	6230	6230	6230	6230	0
26	20230822	185800	92420420	6230	6230	6230	6230	0
27	20230822	185700	92420420	6230	6230	6230	6230	0
28	20230822	185600	92420420	6230	6230	6230	6230	0
29	20230822	185500	92420420	6230	6230	6230	6230	0
30	20230822	185400	92420420	6230	6230	6230	6230	0
31	20230822	185300	92420420	6230	6230	6230	6230	0
32	20230822	185200	92420420	6230	6230	6230	6230	3490
33	20230822	185100	92420420	6230	6230	6230	6230	0
34	20230822	185000	92420420	6230	6230	6230	6230	0
35	20230822	184900	92420420	6230	6230	6230	6230	0
36	20230822	184800	92420420	6230	6230	6230	6230	0
37	20230822	184700	92420420	6230	6230	6230	6230	0
38	20230822	184600	92420420	6230	6230	6230	6230	0
39	20230822	184500	92420420	6230	6230	6230	6230	0
40	20230822	184400	92420420	6230	6230	6230	6230	0
41	20230822	184300	92420420	6230	6230	6230	6230	0
42	20230822	184200	92420420	6230	6230	6230	6230	0
43	20230822	184100	92420420	6230	6230	6230	6230	0
44	20230822	184000	92420420	6230	6230	6230	6230	0
45	20230822	183900	92420420	6230	6230	6230	6230	0
46	20230822	183800	92420420	6230	6230	6230	6230	0
47	20230822	183700	92420420	6230	6230	6230	6230	0
48	20230822	183600	92420420	6230	6230	6230	6230	0
49	20230822	183500	92420420	6230	6230	6230	6230	0
50	20230822	183400	92420420	6230	6230	6230	6230	0
51	20230822	183300	92420420	6230	6230	6230	6230	0
52	20230822	183200	92420420	6230	6230	6230	6230	0
53	20230822	183100	92420420	6230	6230	6230	6230	0
54	20230822	183000	92420420	6230	6230	6230	6230	0
55	20230822	182900	92420420	6230	6230	6230	6230	0
56	20230822	182800	92420420	6230	6230	6230	6230	0
57	20230822	182700	92420420	6230	6230	6230	6230	0
58	20230822	182600	92420420	6230	6230	6230	6230	0
59	20230822	182500	92420420	6230	6230	6230	6230	0
60	20230822	182400	92420420	6230	6230	6230	6230	0
61	20230822	182300	92420420	6230	6230	6230	6230	0
62	20230822	182200	92420420	6230	6230	6230	6230	3490
63	20230822	182100	92420420	6230	6230	6230	6230	0
64	20230822	182000	92420420	6230	6230	6230	6230	0
65	20230822	181900	92420420	6230	6230	6230	6230	0
66	20230822	181800	92420420	6230	6230	6230	6230	0
67	20230822	181700	92420420	6230	6230	6230	6230	0
68	20230822	181600	92420420	6230	6230	6230	6230	0
69	20230822	181500	92420420	6230	6230	6230	6230	0
70	20230822	181400	92420420	6230	6230	6230	6230	0
71	20230822	181300	92420420	6230	6230	6230	6230	0
72	20230822	181200	92420420	6230	6230	6230	6230	0
73	20230822	181100	92420420	6230	6230	6230	6230	0
74	20230822	181000	92420420	6230	6230	6230	6230	0
75	20230822	180900	92420420	6230	6230	6230	6230	0
76	20230822	180800	92420420	6230	6230	6230	6230	0
77	20230822	180700	92420420	6230	6230	6230	6230	0
78	20230822	180600	92420420	6230	6230	6230	6230	0
79	20230822	180500	92420420	6230	6230	6230	6230	0
80	20230822	180400	92420420	6230	6230	6230	6230	0
81	20230822	180300	92420420	6230	6230	6230	6230	0
82	20230822	180200	92420420	6230	6230	6230	6230	0
83	20230822	180100	92420420	6230	6230	6230	6230	0
84	20230822	180000	92420420	6230	6230	6230	6230	0
85	20230822	175900	92420420	6230	6230	6230	6230	0
86	20230822	175800	92420420	6230	6230	6230	6230	0
87	20230822	175700	92420420	6230	6230	6230	6230	0
88	20230822	175600	92420420	6230	6230	6230	6230	0
89	20230822	175500	92420420	6230	6230	6230	6230	0
90	20230822	175400	92420420	6230	6230	6230	6230	0
91	20230822	175300	92420420	6230	6230	6230	6230	0
92	20230822	175200	92420420	6230	6230	6230	6230	3490
93	20230822	175100	92420420	6230	6230	6230	6230	0
94	20230822	175000	92420420	6230	6230	6230	6230	0
95	20230822	174900	92420420	6230	6230	6230	6230	0
96	20230822	174800	92420420	6230	6230	6230	6230	0
97	20230822	174700	92420420	6230	6230	6230	6230	0
98	20230822	174600	92420420	6230	6230	6230	6230	0
99	20230822	174500	92420420	6230	6230	6230	6230	0
100	20230822	174400	92420420	6230	6230	6230	6230	0
101	20230822	174300	92420420	6230	6230	6230	6230	0
102	20230822	174200	92420420	6230	6230	6230	6230	0
103	20230822	174100	92420420	6230	6230	6230	6230	0
104	20230822	174000	92420420	6230	6230	6230	6230	0
105	20230822	173900	92420420	6230	6230	6230	6230	0
106	20230822	173800	92420420	6230	6230	6230	6230	0
107	20230822	173700	92420420	6230	6230	6230	6230	0
108	20230822	173600	92420420	6230	6230	6230	6230	0
109	20230822	173500	92420420	6230	6230	6230	6230	0
110	20230822	173400	92420420	6230	6230	6230	6230	0
111	20230822	173300	92420420	6230	6230	6230	6230	0
112	20230822	173200	92420420	6230	6230	6230	6230	0
113	20230822	173100	92420420	6230	6230	6230	6230	0
114	20230822	173000	92420420	6230	6230	6230	6230	0
115	20230822	172900	92420420	6230	6230	6230	6230	0
116	20230822	172800	92420420	6230	6230	6230	6230	0
117	20230822	172700	92420420	6230	6230	6230	6230	0
118	20230822	172600	92420420	6230	6230	6230	6230	0
119	20230822	172500	92420420	6230	6230	6230	6230	0
120	20230822	172400	92420420	6230	6230	6230	6230	0
121	20230822	172300	92420420	6230	6230	6230	6230	0
122	20230822	172200	92420420	6230	6230	6230	6230	3490
123	20230822	172100	92420420	6230	6230	6230	6230	0
124	20230822	172000	92420420	6230	6230	6230	6230	0
125	20230822	171900	92420420	6230	6230	6230	6230	0
126	20230822	171800	92420420	6230	6230	6230	6230	0
127	20230822	171700	92420420	6230	6230	6230	6230	0
128	20230822	171600	92420420	6230	6230	6230	6230	0
129	20230822	171500	92420420	6230	6230	6230	6230	0
130	20230822	171400	92420420	6230	6230	6230	6230	0
131	20230822	171300	92420420	6230	6230	6230	6230	0
132	20230822	171200	92420420	6230	6230	6230	6230	0
133	20230822	171100	92420420	6230	6230	6230	6230	0
134	20230822	171000	92420420	6230	6230	6230	6230	0
135	20230822	170900	92420420	6230	6230	6230	6230	0
136	20230822	170800	92420420	6230	6230	6230	6230	0
137	20230822	170700	92420420	6230	6230	6230	6230	0
138	20230822	170600	92420420	6230	6230	6230	6230	0
139	20230822	170500	92420420	6230	6230	6230	6230	0
140	20230822	170400	92420420	6230	6230	6230	6230	0
141	20230822	170300	92420420	6230	6230	6230	6230	0
142	20230822	170200	92420420	6230	6230	6230	6230	0
143	20230822	170100	92420420	6230	6230	6230	6230	0
144	20230822	170000	92420420	6230	6230	6230	6230	0
145	20230822	165900	92420420	6230	6230	6230	6230	0
146	20230822	165800	92420420	6230	6230	6230	6230	0
147	20230822	165700	92420420	6230	6230	6230	6230	0
148	20230822	165600	92420420	6230	6230	6230	6230	0
149	20230822	165500	92420420	6230	6230	6230	6230	0
150	20230822	165400	92420420	6230	6230	6230	6230	0
151	20230822	165300	92420420	6230	6230	6230	6230	0
152	20230822	165200	92420420	6230	6230	6230	6230	3490
153	20230822	165100	92420420	6230	6230	6230	6230	0
154	20230822	165000	92420420	6230	6230	6230	6230	0
155	20230822	164900	92420420	6230	6230	6230	6230	0
156	20230822	164800	92420420	6230	6230	6230	6230	0
157	20230822	164700	92420420	6230	6230	6230	6230	0
158	20230822	164600	92420420	6230	6230	6230	6230	0
159	20230822	164500	92420420	6230	6230	6230	6230	0
160	20230822	164400	92420420	6230	6230	6230	6230	0
161	20230822	164300	92420420	6230	6230	6230	6230	0
162	20230822	164200	92420420	6230	6230	6230	6230	0
163	20230822	164100	92420420	6230	6230	6230	6230	0
164	20230822	164000	92420420	6230	6230	6230	6230	0
165	20230822	163900	92420420	6230	6230	6230	6230	0
166	20230822	163800	92420420	6230	6230	6230	6230	0
167	20230822	163700	92420420	6230	6230	6230	6230	0
168	20230822	163600	92420420	6230	6230	6230	6230	0
169	20230822	163500	92420420	6230	6230	6230	6230	0
170	20230822	163400	92420420	6230	6230	6230	6230	0
171	20230822	163300	92420420	6230	6230	6230	6230	0
172	20230822	163200	92420420	6230	6230	6230	6230	0
173	20230822	163100	92420420	6230	6230	6230	6230	0
174	20230822	163000	92420420	6230	6230	6230	6230	0
175	20230822	162900	92420420	6230	6230	6230	6230	0
176	20230822	162800	92420420	6230	6230	6230	6230	0
177	20230822	162700	92420420	6230	6230	6230	6230	0
178	20230822	162600	92420420	6230	6230	6230	6230	0
179	20230822	162500	92420420	6230	6230	6230	6230	0
180	20230822	162400	92420420	6230	6230	6230	6230	0
181	20230822	162300	92420420	6230	6230	6230	6230	0
182	20230822	162200	92420420	6230	6230	6230	6230	3490
183	20230822	162100	92420420	6230	6230	6230	6230	0
184	20230822	162000	92420420	6230	6230	6230	6230	0
185	20230822	161900	92420420	6230	6230	6230	6230	0
186	20230822	161800	92420420	6230	6230	6230	6230	0
187	20230822	161700	92420420	6230	6230	6230	6230	0
188	20230822	161600	92420420	6230	6230	6230	6230	0
189	20230822	161500	92420420	6230	6230	6230	6230	0
190	20230822	161400	92420420	6230	6230	6230	6230	0
191	20230822	161300	92420420	6230	6230	6230	6230	0
192	20230822	161200	92420420	6230	6230	6230	6230	0
193	20230822	161100	92420420	6230	6230	6230	6230	0
194	20230822	161000	92420420	6230	6230	6230	6230	0
195	20230822	160900	92420420	6230	6230	6230	6230	0
196	20230822	160800	92420420	6230	6230	6230	6230	0
197	20230822	160700	92420420	6230	6230	6230	6230	0
198	20230822	160600	92420420	6230	6230	6230	6230	0
199	20230822	160500	92420420	6230	6230	6230	6230	0
200	20230822	160400	92420420	6230	6230	6230	6230	0
201	20230822	160300	92420420	6230	6230	6230	6230	0
202	20230822	160200	92420420	6230	6230	6230	6230	0
203	20230822	160100	92420420	6230	6230	6230	6230	0
204	20230822	160000	92420420	6230	6230	6230	6230	0
205	20230822	155900	92420420	6230	6230	6230	6230	0
206	20230822	155800	92420420	6230	6230	6230	6230	0
207	20230822	155700	92420420	6230	6230	6230	6230	0
208	20230822	155600	92420420	6230	6230	6230	6230	0
209	20230822	155500	92420420	6230	6230	6230	6230	0
210	20230822	155400	92420420	6230	6230	6230	6230	0
211	20230822	155300	92420420	6230	6230	6230	6230	0
212	20230822	155200	92420420	6230	6230	6230	6230	3490
213	20230822	155100	92420420	6230	6230	6230	6230	0
214	20230822	155000	92420420	6230	6230	6230	6230	0
215	20230822	154900	92420420	6230	6230	6230	6230	0
216	20230822	154800	92420420	6230	6230	6230	6230	0
217	20230822	154700	92420420	6230	6230	6230	6230	0
218	20230822	154600	92420420	6230	6230	6230	6230	0
219	20230822	154500	92420420	6230	6230	6230	6230	0
220	20230822	154400	92420420	6230	6230	6230	6230	0
221	20230822	154300	92420420	6230	6230	6230	6230	0
222	20230822	154200	92420420	6230	6230	6230	6230	0
223	20230822	154100	92420420	6230	6230	6230	6230	0
224	20230822	154000	92420420	6230	6230	6230	6230	0
225	20230822	153900	92420420	6230	6230	6230	6230	0
226	20230822	153800	92420420	6230	6230	6230	6230	0
227	20230822	153700	92420420	6230	6230	6230	6230	0
228	20230822	153600	92420420	6230	6230	6230	6230	0
229	20230822	153500	92420420	6230	6230	6230	6230	0
230	20230822	153400	92420420	6230	6230	6230	6230	0
231	20230822	153300	92420420	6230	6230	6230	6230	0
232	20230822	153200	92420420	6230	6230	6230	6230	0
233	20230822	153100	92420420	6230	6230	6230	6230	0
234	20230822	153000	92420420	6230	6230	6230	6230	3490
235	20230822	152900	70677720	6270	6270	6270	6270	0
236	20230822	152800	70677720	6270	6270	6270	6270	0
237	20230822	152700	70677720	6270	6270	6270	6270	0
238	20230822	152600	70677720	6270	6270	6270	6270	0
239	20230822	152500	70677720	6270	6270	6270	6270	0
240	20230822	152400	70677720	6270	6270	6270	6270	0
241	20230822	152300	70677720	6270	6270	6270	6270	0
242	20230822	152200	70677720	6270	6270	6270	6270	0
243	20230822	152100	70677720	6270	6270	6270	6270	0
244	20230822	152000	70677720	6270	6270	6270	6270	0
245	20230822	151900	70677720	6270	6260	6270	6260	117
246	20230822	151800	69945290	6260	6260	6260	6260	166
247	20230822	151700	68906130	6270	6270	6270	6270	0
248	20230822	151600	68906130	6270	6270	6270	6270	1
249	20230822	151500	68899860	6260	6270	6270	6260	12
250	20230822	151400	68824640	6270	6270	6270	6270	0
251	20230822	151300	68824640	6270	6270	6270	6270	2
252	20230822	151200	68812100	6270	6270	6270	6270	0
253	20230822	151100	68812100	6270	6270	6270	6270	0
254	20230822	151000	68812100	6270	6270	6270	6270	0
255	20230822	150900	68812100	6270	6270	6270	6270	1
256	20230822	150800	68805830	6260	6270	6270	6260	97
257	20230822	150700	68198600	6260	6260	6260	6260	2
258	20230822	150600	68186080	6270	6270	6270	6270	0
259	20230822	150500	68186080	6270	6270	6270	6270	0
260	20230822	150400	68186080	6270	6270	6270	6270	0
261	20230822	150300	68186080	6270	6270	6270	6270	0
262	20230822	150200	68186080	6270	6270	6270	6270	0
263	20230822	150100	68186080	6270	6270	6270	6270	2
264	20230822	150000	68173540	6260	6260	6260	6260	120
265	20230822	145900	67422340	6260	6260	6260	6260	0
266	20230822	145800	67422340	6260	6260	6260	6260	0
267	20230822	145700	67422340	6260	6260	6260	6260	29
268	20230822	145600	67240800	6270	6270	6270	6270	20
269	20230822	145500	67115400	6260	6260	6260	6260	0
270	20230822	145400	67115400	6260	6260	6260	6260	0
271	20230822	145300	67115400	6260	6260	6260	6260	0
272	20230822	145200	67115400	6260	6260	6260	6260	2
273	20230822	145100	67102880	6260	6260	6260	6260	236
274	20230822	145000	65625520	6260	6260	6260	6260	1
275	20230822	144900	65619260	6260	6270	6270	6260	2
276	20230822	144800	65606730	6270	6270	6270	6270	0
277	20230822	144700	65606730	6270	6270	6270	6270	0
278	20230822	144600	65606730	6270	6270	6270	6270	0
279	20230822	144500	65606730	6270	6270	6270	6270	1
280	20230822	144400	65600460	6260	6260	6260	6260	0
281	20230822	144300	65600460	6260	6260	6260	6260	0
282	20230822	144200	65600460	6260	6270	6270	6260	98
283	20230822	144100	64986970	6270	6270	6270	6270	1
284	20230822	144000	64980700	6260	6260	6260	6260	0
285	20230822	143900	64980700	6260	6260	6260	6260	11
286	20230822	143800	64911840	6270	6270	6270	6270	71
287	20230822	143700	64466670	6260	6260	6260	6260	10
288	20230822	143600	64404070	6260	6260	6260	6260	0
289	20230822	143500	64404070	6260	6260	6260	6260	1
290	20230822	143400	64397810	6270	6270	6270	6270	0
291	20230822	143300	64397810	6270	6270	6270	6270	1
292	20230822	143200	64391540	6260	6260	6260	6260	0
293	20230822	143100	64391540	6260	6260	6260	6260	4
294	20230822	143000	64366500	6260	6260	6260	6260	0
295	20230822	142900	64366500	6260	6260	6260	6260	0
296	20230822	142800	64366500	6260	6260	6260	6260	0
297	20230822	142700	64366500	6260	6260	6260	6260	2
298	20230822	142600	64353980	6270	6270	6270	6270	0
299	20230822	142500	64353980	6270	6260	6270	6260	153
300	20230822	142400	63395840	6260	6260	6260	6260	0
301	20230822	142300	63395840	6260	6260	6260	6260	0
302	20230822	142200	63395840	6260	6260	6260	6260	0
303	20230822	142100	63395840	6260	6260	6260	6260	1
304	20230822	142000	63389580	6270	6270	6270	6270	48
305	20230822	141900	63088620	6260	6260	6260	6260	0
306	20230822	141800	63088620	6260	6260	6260	6260	0
307	20230822	141700	63088620	6260	6260	6260	6260	0
308	20230822	141600	63088620	6260	6260	6260	6260	1
309	20230822	141500	63082360	6270	6270	6270	6270	1
310	20230822	141400	63076090	6260	6260	6260	6260	0
311	20230822	141300	63076090	6260	6260	6260	6260	0
312	20230822	141200	63076090	6260	6260	6260	6260	111
313	20230822	141100	62381230	6260	6260	6260	6260	0
314	20230822	141000	62381230	6260	6260	6260	6260	0
315	20230822	140900	62381230	6260	6260	6260	6260	0
316	20230822	140800	62381230	6260	6260	6260	6260	7
317	20230822	140700	62337410	6260	6260	6260	6260	0
318	20230822	140600	62337410	6260	6260	6260	6260	0
319	20230822	140500	62337410	6260	6260	6260	6260	0
320	20230822	140400	62337410	6260	6260	6260	6260	34
321	20230822	140300	62124570	6270	6270	6270	6270	0
322	20230822	140200	62124570	6270	6270	6270	6270	4
323	20230822	140100	62099490	6270	6270	6270	6270	0
324	20230822	140000	62099490	6270	6270	6270	6270	0
325	20230822	135900	62099490	6270	6270	6270	6270	0
326	20230822	135800	62099490	6270	6270	6270	6270	0
327	20230822	135700	62099490	6270	6270	6270	6270	4
328	20230822	135600	62074410	6270	6270	6270	6270	1
329	20230822	135500	62068140	6270	6270	6270	6270	0
330	20230822	135400	62068140	6270	6270	6270	6270	0
331	20230822	135300	62068140	6270	6270	6270	6270	0
332	20230822	135200	62068140	6270	6270	6270	6270	0
333	20230822	135100	62068140	6270	6270	6270	6270	2
334	20230822	135000	62055600	6270	6270	6270	6270	0
335	20230822	134900	62055600	6270	6270	6270	6270	9
336	20230822	134800	61999170	6270	6270	6270	6270	0
337	20230822	134700	61999170	6270	6270	6270	6270	66
338	20230822	134600	61585350	6270	6270	6270	6270	0
339	20230822	134500	61585350	6270	6270	6270	6270	155
340	20230822	134400	60613500	6280	6280	6280	6280	0
341	20230822	134300	60613500	6280	6280	6280	6280	1
342	20230822	134200	60607220	6270	6270	6270	6270	0
343	20230822	134100	60607220	6270	6270	6270	6270	2
344	20230822	134000	60594680	6280	6280	6280	6280	0
345	20230822	133900	60594680	6280	6280	6280	6280	0
346	20230822	133800	60594680	6280	6280	6280	6280	0
347	20230822	133700	60594680	6280	6280	6280	6280	0
348	20230822	133600	60594680	6280	6280	6280	6280	0
349	20230822	133500	60594680	6280	6280	6280	6280	5
350	20230822	133400	60563280	6280	6280	6280	6280	0
351	20230822	133300	60563280	6280	6280	6280	6280	0
352	20230822	133200	60563280	6280	6280	6280	6280	0
353	20230822	133100	60563280	6280	6280	6280	6280	0
354	20230822	133000	60563280	6280	6280	6280	6280	0
355	20230822	132900	60563280	6280	6280	6280	6280	0
356	20230822	132800	60563280	6280	6280	6280	6280	1
357	20230822	132700	60557000	6270	6270	6270	6270	364
358	20230822	132600	58274720	6270	6270	6270	6270	0
359	20230822	132500	58274720	6270	6270	6270	6270	4
360	20230822	132400	58249640	6270	6270	6270	6270	0
361	20230822	132300	58249640	6270	6270	6270	6270	0
362	20230822	132200	58249640	6270	6270	6270	6270	0
363	20230822	132100	58249640	6270	6270	6270	6270	0
364	20230822	132000	58249640	6270	6270	6270	6270	95
365	20230822	131900	57653990	6270	6270	6270	6270	0
366	20230822	131800	57653990	6270	6270	6270	6270	0
367	20230822	131700	57653990	6270	6270	6270	6270	196
368	20230822	131600	56425070	6270	6270	6270	6270	0
369	20230822	131500	56425070	6270	6270	6270	6270	0
370	20230822	131400	56425070	6270	6270	6270	6270	10
371	20230822	131300	56362370	6260	6260	6260	6260	0
372	20230822	131200	56362370	6260	6260	6260	6260	0
373	20230822	131100	56362370	6260	6260	6260	6260	0
374	20230822	131000	56362370	6260	6260	6260	6260	20
375	20230822	130900	56237170	6270	6270	6270	6270	164
376	20230822	130800	55208890	6270	6270	6270	6270	0
377	20230822	130700	55208890	6270	6270	6270	6270	0
378	20230822	130600	55208890	6270	6270	6270	6270	0
379	20230822	130500	55208890	6270	6270	6270	6270	0
380	20230822	130400	55208890	6270	6270	6270	6270	20
381	20230822	130300	55083490	6280	6280	6280	6280	0
382	20230822	130200	55083490	6280	6280	6280	6280	90
383	20230822	130100	54518290	6280	6280	6280	6280	0
384	20230822	130000	54518290	6280	6280	6280	6280	96
385	20230822	125900	53915410	6280	6280	6280	6280	0
386	20230822	125800	53915410	6280	6280	6280	6280	0
387	20230822	125700	53915410	6280	6280	6280	6280	0
388	20230822	125600	53915410	6280	6280	6280	6280	49
389	20230822	125500	53607690	6270	6270	6270	6270	19
390	20230822	125400	53488560	6280	6280	6280	6280	0
391	20230822	125300	53488560	6280	6280	6280	6280	1
392	20230822	125200	53482280	6270	6270	6270	6270	0
393	20230822	125100	53482280	6270	6270	6270	6270	0
394	20230822	125000	53482280	6270	6270	6270	6270	0
395	20230822	124900	53482280	6270	6270	6270	6270	0
396	20230822	124800	53482280	6270	6270	6270	6270	7
397	20230822	124700	53438390	6270	6270	6270	6270	0
398	20230822	124600	53438390	6270	6270	6270	6270	0
399	20230822	124500	53438390	6270	6270	6270	6270	0
400	20230822	124400	53438390	6270	6270	6270	6270	0
401	20230822	124300	53438390	6270	6270	6270	6270	0
402	20230822	124200	53438390	6270	6270	6270	6270	0
403	20230822	124100	53438390	6270	6270	6270	6270	0
404	20230822	124000	53438390	6270	6280	6280	6270	716
405	20230822	123900	48942840	6270	6270	6270	6270	75
406	20230822	123800	48472590	6270	6270	6270	6270	0
407	20230822	123700	48472590	6270	6270	6270	6270	20
408	20230822	123600	48347190	6270	6280	6280	6270	103
409	20230822	123500	47700370	6280	6280	6280	6280	1
410	20230822	123400	47694090	6280	6280	6280	6280	0
411	20230822	123300	47694090	6280	6280	6280	6280	0
412	20230822	123200	47694090	6280	6280	6280	6280	0
413	20230822	123100	47694090	6280	6280	6280	6280	1
414	20230822	123000	47687810	6280	6280	6280	6280	0
415	20230822	122900	47687810	6280	6280	6280	6280	0
416	20230822	122800	47687810	6280	6280	6280	6280	0
417	20230822	122700	47687810	6280	6280	6280	6280	0
418	20230822	122600	47687810	6280	6280	6280	6280	0
419	20230822	122500	47687810	6280	6280	6280	6280	50
420	20230822	122400	47373810	6270	6270	6270	6270	103
421	20230822	122300	46728000	6280	6280	6280	6280	0
422	20230822	122200	46728000	6280	6280	6280	6280	0
423	20230822	122100	46728000	6280	6280	6280	6280	0
424	20230822	122000	46728000	6280	6280	6280	6280	90
425	20230822	121900	46162800	6280	6280	6280	6280	11
426	20230822	121800	46093720	6280	6280	6280	6280	50
427	20230822	121700	45779720	6270	6270	6270	6270	0
428	20230822	121600	45779720	6270	6270	6270	6270	0
429	20230822	121500	45779720	6270	6270	6270	6270	0
430	20230822	121400	45779720	6270	6280	6280	6270	583
431	20230822	121300	42119310	6270	6270	6270	6270	0
432	20230822	121200	42119310	6270	6270	6270	6270	2
433	20230822	121100	42106770	6270	6270	6270	6270	0
434	20230822	121000	42106770	6270	6270	6270	6270	19
435	20230822	120900	41987640	6270	6270	6270	6270	0
436	20230822	120800	41987640	6270	6270	6270	6270	0
437	20230822	120700	41987640	6270	6270	6270	6270	30
438	20230822	120600	41799540	6270	6270	6270	6270	0
439	20230822	120500	41799540	6270	6270	6270	6270	0
440	20230822	120400	41799540	6270	6270	6270	6270	0
441	20230822	120300	41799540	6270	6270	6270	6270	0
442	20230822	120200	41799540	6270	6270	6270	6270	136
443	20230822	120100	40946820	6270	6270	6270	6270	0
444	20230822	120000	40946820	6270	6270	6270	6270	1
445	20230822	115900	40940550	6270	6270	6270	6270	7
446	20230822	115800	40896660	6270	6270	6270	6270	1
447	20230822	115700	40890390	6270	6270	6270	6270	5
448	20230822	115600	40859040	6270	6280	6280	6270	12
449	20230822	115500	40783700	6270	6270	6270	6270	9
450	20230822	115400	40727270	6270	6270	6270	6270	8
451	20230822	115300	40677110	6270	6270	6270	6270	2
452	20230822	115200	40664570	6270	6270	6270	6270	1
453	20230822	115100	40658300	6270	6270	6270	6270	6
454	20230822	115000	40620680	6270	6270	6270	6270	12
455	20230822	114900	40545440	6270	6270	6270	6270	5
456	20230822	114800	40514090	6270	6270	6270	6270	62
457	20230822	114700	40125350	6270	6270	6270	6270	2
458	20230822	114600	40112810	6270	6270	6270	6270	5
459	20230822	114500	40081460	6270	6270	6270	6270	1
460	20230822	114400	40075190	6270	6270	6270	6270	124
461	20230822	114300	39297710	6270	6270	6270	6270	6
462	20230822	114200	39260090	6270	6270	6270	6270	1
463	20230822	114100	39253820	6270	6270	6270	6270	7
464	20230822	114000	39209930	6270	6270	6270	6270	1
465	20230822	113900	39203660	6270	6270	6270	6270	1
466	20230822	113800	39197390	6270	6270	6270	6270	7
467	20230822	113700	39153500	6270	6270	6270	6270	1
468	20230822	113600	39147230	6270	6270	6270	6270	1
469	20230822	113500	39140960	6270	6270	6270	6270	6
470	20230822	113400	39103340	6270	6270	6270	6270	3
471	20230822	113300	39084530	6270	6270	6270	6270	5
472	20230822	113200	39053180	6270	6270	6270	6270	3
473	20230822	113100	39034370	6280	6270	6280	6270	167
474	20230822	113000	37985620	6260	6260	6260	6260	6
475	20230822	112900	37948060	6280	6260	6280	6260	52
476	20230822	112800	37621540	6260	6260	6260	6260	1
477	20230822	112700	37615280	6260	6260	6260	6260	6
478	20230822	112600	37577720	6260	6270	6270	6260	127
479	20230822	112500	36781440	6270	6270	6270	6270	5
480	20230822	112400	36750090	6270	6270	6270	6270	1
481	20230822	112300	36743820	6260	6280	6280	6260	17
482	20230822	112200	36637100	6260	6270	6270	6260	6
483	20230822	112100	36599490	6280	6270	6280	6270	2
484	20230822	112000	36586940	6270	6280	6280	6270	92
485	20230822	111900	36009200	6270	6270	6270	6270	6
486	20230822	111800	35971580	6270	6270	6270	6270	1
487	20230822	111700	35965310	6270	6270	6270	6270	2
488	20230822	111600	35952770	6270	6270	6270	6270	6
489	20230822	111500	35915150	6270	6270	6270	6270	1
490	20230822	111400	35908880	6270	6270	6270	6270	96
491	20230822	111300	35306960	6270	6270	6270	6270	1
492	20230822	111200	35300690	6270	6270	6270	6270	1
493	20230822	111100	35294420	6270	6270	6270	6270	6
494	20230822	111000	35256800	6270	6270	6270	6270	21
495	20230822	110900	35125130	6270	6270	6270	6270	1
496	20230822	110800	35118860	6270	6270	6270	6270	5
497	20230822	110700	35087510	6270	6270	6270	6270	2
498	20230822	110600	35074970	6270	6270	6270	6270	1
499	20230822	110500	35068700	6280	6280	6280	6280	1
500	20230822	110400	35062420	6260	6260	6260	6260	0
501	20230822	110300	35062420	6260	6260	6260	6260	0
502	20230822	110200	35062420	6260	6260	6260	6260	0
503	20230822	110100	35062420	6260	6260	6260	6260	0
504	20230822	110000	35062420	6260	6260	6260	6260	0
505	20230822	105900	35062420	6260	6260	6260	6260	50
506	20230822	105800	34749420	6280	6270	6280	6260	383
507	20230822	105700	32347340	6270	6270	6270	6270	0
508	20230822	105600	32347340	6270	6280	6280	6270	511
509	20230822	105500	29143260	6280	6280	6280	6280	0
510	20230822	105400	29143260	6280	6280	6280	6280	0
511	20230822	105300	29143260	6280	6280	6280	6280	0
512	20230822	105200	29143260	6280	6280	6280	6280	0
513	20230822	105100	29143260	6280	6280	6280	6280	0
514	20230822	105000	29143260	6280	6280	6280	6280	0
515	20230822	104900	29143260	6280	6280	6280	6280	0
516	20230822	104800	29143260	6280	6280	6280	6280	0
517	20230822	104700	29143260	6280	6280	6280	6280	0
518	20230822	104600	29143260	6280	6280	6280	6280	5
519	20230822	104500	29111860	6270	6270	6270	6270	0
520	20230822	104400	29111860	6270	6270	6270	6270	140
521	20230822	104300	28234060	6270	6280	6280	6270	141
522	20230822	104200	27349970	6280	6280	6280	6280	0
523	20230822	104100	27349970	6280	6280	6280	6280	0
524	20230822	104000	27349970	6280	6280	6280	6280	0
525	20230822	103900	27349970	6280	6280	6280	6280	0
526	20230822	103800	27349970	6280	6280	6280	6280	0
527	20230822	103700	27349970	6280	6280	6280	6280	0
528	20230822	103600	27349970	6280	6280	6280	6280	200
529	20230822	103500	26093970	6280	6280	6280	6280	0
530	20230822	103400	26093970	6280	6280	6280	6280	16
531	20230822	103300	25993490	6280	6270	6280	6270	98
532	20230822	103200	25378940	6270	6270	6270	6270	0
533	20230822	103100	25378940	6270	6270	6270	6270	0
534	20230822	103000	25378940	6270	6270	6270	6270	77
535	20230822	102900	24896150	6280	6280	6280	6280	0
536	20230822	102800	24896150	6280	6280	6280	6280	0
537	20230822	102700	24896150	6280	6280	6280	6280	95
538	20230822	102600	24299550	6270	6270	6270	6270	0
539	20230822	102500	24299550	6270	6270	6270	6270	0
540	20230822	102400	24299550	6270	6270	6270	6270	0
541	20230822	102300	24299550	6270	6270	6270	6270	0
542	20230822	102200	24299550	6270	6270	6270	6270	43
543	20230822	102100	24029940	6270	6270	6270	6270	0
544	20230822	102000	24029940	6270	6280	6280	6270	224
545	20230822	101900	22624560	6280	6280	6280	6280	0
546	20230822	101800	22624560	6280	6280	6280	6280	0
547	20230822	101700	22624560	6280	6280	6280	6280	0
548	20230822	101600	22624560	6280	6280	6280	6280	50
549	20230822	101500	22310560	6280	6280	6280	6280	0
550	20230822	101400	22310560	6280	6280	6280	6280	0
551	20230822	101300	22310560	6280	6280	6280	6280	41
552	20230822	101200	22053080	6270	6270	6270	6270	2
553	20230822	101100	22040540	6270	6270	6270	6270	0
554	20230822	101000	22040540	6270	6270	6270	6270	20
555	20230822	100900	21915140	6270	6270	6270	6270	20
556	20230822	100800	21789740	6270	6270	6270	6270	0
557	20230822	100700	21789740	6270	6270	6270	6270	0
558	20230822	100600	21789740	6270	6270	6270	6270	0
559	20230822	100500	21789740	6270	6270	6270	6270	0
560	20230822	100400	21789740	6270	6270	6270	6270	0
561	20230822	100300	21789740	6270	6270	6270	6270	0
562	20230822	100200	21789740	6270	6270	6270	6270	0
563	20230822	100100	21789740	6270	6270	6270	6270	129
564	20230822	100000	20980910	6280	6280	6280	6280	33
565	20230822	095900	20773670	6280	6280	6280	6280	0
566	20230822	095800	20773670	6280	6280	6280	6280	1
567	20230822	095700	20767390	6270	6270	6270	6270	2
568	20230822	095600	20754850	6280	6280	6280	6280	0
569	20230822	095500	20754850	6280	6280	6280	6280	210
570	20230822	095400	19436050	6270	6270	6270	6270	0
571	20230822	095300	19436050	6270	6270	6270	6270	0
572	20230822	095200	19436050	6270	6270	6270	6270	60
573	20230822	095100	19059850	6280	6280	6280	6280	0
574	20230822	095000	19059850	6280	6280	6280	6280	9
575	20230822	094900	19003330	6280	6280	6280	6280	0
576	20230822	094800	19003330	6280	6280	6280	6280	29
577	20230822	094700	18821210	6270	6270	6270	6270	0
578	20230822	094600	18821210	6270	6270	6270	6270	2
579	20230822	094500	18808670	6270	6270	6270	6270	0
580	20230822	094400	18808670	6270	6270	6270	6270	0
581	20230822	094300	18808670	6270	6270	6270	6270	95
582	20230822	094200	18213020	6280	6280	6280	6280	804
583	20230822	094100	13163900	6270	6270	6270	6270	100
584	20230822	094000	12536900	6280	6280	6280	6280	0
585	20230822	093900	12536900	6280	6280	6280	6280	0
586	20230822	093800	12536900	6280	6280	6280	6280	0
587	20230822	093700	12536900	6280	6280	6280	6280	20
588	20230822	093600	12411300	6290	6290	6290	6290	0
589	20230822	093500	12411300	6290	6290	6290	6290	0
590	20230822	093400	12411300	6290	6290	6290	6290	0
591	20230822	093300	12411300	6290	6290	6290	6290	2
592	20230822	093200	12398720	6290	6290	6290	6290	1
593	20230822	093100	12392430	6280	6280	6280	6280	1
594	20230822	093000	12386150	6270	6270	6270	6270	79
595	20230822	092900	11890820	6260	6260	6260	6260	265
596	20230822	092800	10231920	6260	6270	6270	6260	531
597	20230822	092700	6903410	6270	6270	6270	6270	0
598	20230822	092600	6903410	6270	6270	6270	6270	0
599	20230822	092500	6903410	6270	6270	6270	6270	0
600	20230822	092400	6903410	6270	6270	6270	6270	0
601	20230822	092300	6903410	6270	6270	6270	6270	19
602	20230822	092200	6784280	6270	6280	6280	6270	297
603	20230822	092100	4921570	6280	6280	6280	6280	9
604	20230822	092000	4865050	6290	6290	6290	6290	89
605	20230822	091900	4305240	6280	6280	6280	6280	0
606	20230822	091800	4305240	6280	6280	6280	6280	0
607	20230822	091700	4305240	6280	6280	6280	6280	0
608	20230822	091600	4305240	6280	6280	6280	6280	100
609	20230822	091500	3677240	6280	6280	6280	6280	0
610	20230822	091400	3677240	6280	6280	6280	6280	0
611	20230822	091300	3677240	6280	6280	6280	6280	3
612	20230822	091200	3658400	6270	6270	6270	6270	0
613	20230822	091100	3658400	6270	6270	6270	6270	0
614	20230822	091000	3658400	6270	6260	6270	6260	123
615	20230822	090900	2887420	6270	6270	6270	6270	12
616	20230822	090800	2812180	6270	6280	6280	6270	400
617	20230822	090700	303690	6280	6280	6280	6280	0
618	20230822	090600	303690	6280	6280	6280	6280	0
619	20230822	090500	303690	6280	6280	6280	6280	1
620	20230822	090400	297410	6280	6280	6280	6280	2
621	20230822	090300	284850	6330	6330	6330	6330	0
622	20230822	090200	284850	6330	6330	6330	6330	0
623	20230822	090100	284850	6330	6330	6330	6330	0
624	20230822	090000	284850	6330	6330	6330	6330	45