KissMeData/071200/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	193200	249324030	5030	5030	5030	5030	899
3	20230822	193100	249324030	5030	5030	5030	5030	0
4	20230822	193000	249324030	5030	5030	5030	5030	0
5	20230822	192900	249324030	5030	5030	5030	5030	0
6	20230822	192800	249324030	5030	5030	5030	5030	0
7	20230822	192700	249324030	5030	5030	5030	5030	0
8	20230822	192600	249324030	5030	5030	5030	5030	0
9	20230822	192500	249324030	5030	5030	5030	5030	0
10	20230822	192400	249324030	5030	5030	5030	5030	0
11	20230822	192300	249324030	5030	5030	5030	5030	0
12	20230822	192200	249324030	5030	5030	5030	5030	0
13	20230822	192100	249324030	5030	5030	5030	5030	0
14	20230822	192000	249324030	5030	5030	5030	5030	0
15	20230822	191900	249324030	5030	5030	5030	5030	0
16	20230822	191800	249324030	5030	5030	5030	5030	0
17	20230822	191700	249324030	5030	5030	5030	5030	0
18	20230822	191600	249324030	5030	5030	5030	5030	0
19	20230822	191500	249324030	5030	5030	5030	5030	0
20	20230822	191400	249324030	5030	5030	5030	5030	0
21	20230822	191300	249324030	5030	5030	5030	5030	0
22	20230822	191200	249324030	5030	5030	5030	5030	0
23	20230822	191100	249324030	5030	5030	5030	5030	0
24	20230822	191000	249324030	5030	5030	5030	5030	0
25	20230822	190900	249324030	5030	5030	5030	5030	0
26	20230822	190800	249324030	5030	5030	5030	5030	0
27	20230822	190700	249324030	5030	5030	5030	5030	0
28	20230822	190600	249324030	5030	5030	5030	5030	0
29	20230822	190500	249324030	5030	5030	5030	5030	0
30	20230822	190400	249324030	5030	5030	5030	5030	0
31	20230822	190300	249324030	5030	5030	5030	5030	0
32	20230822	190200	249324030	5030	5030	5030	5030	899
33	20230822	190100	249324030	5030	5030	5030	5030	0
34	20230822	190000	249324030	5030	5030	5030	5030	0
35	20230822	185900	249324030	5030	5030	5030	5030	0
36	20230822	185800	249324030	5030	5030	5030	5030	0
37	20230822	185700	249324030	5030	5030	5030	5030	0
38	20230822	185600	249324030	5030	5030	5030	5030	0
39	20230822	185500	249324030	5030	5030	5030	5030	0
40	20230822	185400	249324030	5030	5030	5030	5030	0
41	20230822	185300	249324030	5030	5030	5030	5030	0
42	20230822	185200	249324030	5030	5030	5030	5030	0
43	20230822	185100	249324030	5030	5030	5030	5030	0
44	20230822	185000	249324030	5030	5030	5030	5030	0
45	20230822	184900	249324030	5030	5030	5030	5030	0
46	20230822	184800	249324030	5030	5030	5030	5030	0
47	20230822	184700	249324030	5030	5030	5030	5030	0
48	20230822	184600	249324030	5030	5030	5030	5030	0
49	20230822	184500	249324030	5030	5030	5030	5030	0
50	20230822	184400	249324030	5030	5030	5030	5030	0
51	20230822	184300	249324030	5030	5030	5030	5030	0
52	20230822	184200	249324030	5030	5030	5030	5030	0
53	20230822	184100	249324030	5030	5030	5030	5030	0
54	20230822	184000	249324030	5030	5030	5030	5030	0
55	20230822	183900	249324030	5030	5030	5030	5030	0
56	20230822	183800	249324030	5030	5030	5030	5030	0
57	20230822	183700	249324030	5030	5030	5030	5030	0
58	20230822	183600	249324030	5030	5030	5030	5030	0
59	20230822	183500	249324030	5030	5030	5030	5030	0
60	20230822	183400	249324030	5030	5030	5030	5030	0
61	20230822	183300	249324030	5030	5030	5030	5030	0
62	20230822	183200	249324030	5030	5030	5030	5030	899
63	20230822	183100	249324030	5030	5030	5030	5030	0
64	20230822	183000	249324030	5030	5030	5030	5030	0
65	20230822	182900	249324030	5030	5030	5030	5030	0
66	20230822	182800	249324030	5030	5030	5030	5030	0
67	20230822	182700	249324030	5030	5030	5030	5030	0
68	20230822	182600	249324030	5030	5030	5030	5030	0
69	20230822	182500	249324030	5030	5030	5030	5030	0
70	20230822	182400	249324030	5030	5030	5030	5030	0
71	20230822	182300	249324030	5030	5030	5030	5030	0
72	20230822	182200	249324030	5030	5030	5030	5030	0
73	20230822	182100	249324030	5030	5030	5030	5030	0
74	20230822	182000	249324030	5030	5030	5030	5030	0
75	20230822	181900	249324030	5030	5030	5030	5030	0
76	20230822	181800	249324030	5030	5030	5030	5030	0
77	20230822	181700	249324030	5030	5030	5030	5030	0
78	20230822	181600	249324030	5030	5030	5030	5030	0
79	20230822	181500	249324030	5030	5030	5030	5030	0
80	20230822	181400	249324030	5030	5030	5030	5030	0
81	20230822	181300	249324030	5030	5030	5030	5030	0
82	20230822	181200	249324030	5030	5030	5030	5030	0
83	20230822	181100	249324030	5030	5030	5030	5030	0
84	20230822	181000	249324030	5030	5030	5030	5030	0
85	20230822	180900	249324030	5030	5030	5030	5030	0
86	20230822	180800	249324030	5030	5030	5030	5030	0
87	20230822	180700	249324030	5030	5030	5030	5030	0
88	20230822	180600	249324030	5030	5030	5030	5030	0
89	20230822	180500	249324030	5030	5030	5030	5030	0
90	20230822	180400	249324030	5030	5030	5030	5030	0
91	20230822	180300	249324030	5030	5030	5030	5030	0
92	20230822	180200	249324030	5030	5030	5030	5030	899
93	20230822	180100	249324030	5030	5030	5030	5030	0
94	20230822	180000	249324030	5030	5030	5030	5030	0
95	20230822	175900	249324030	5030	5030	5030	5030	0
96	20230822	175800	249324030	5030	5030	5030	5030	0
97	20230822	175700	249324030	5030	5030	5030	5030	0
98	20230822	175600	249324030	5030	5030	5030	5030	0
99	20230822	175500	249324030	5030	5030	5030	5030	0
100	20230822	175400	249324030	5030	5030	5030	5030	0
101	20230822	175300	249324030	5030	5030	5030	5030	0
102	20230822	175200	249324030	5030	5030	5030	5030	0
103	20230822	175100	249324030	5030	5030	5030	5030	0
104	20230822	175000	249324030	5030	5030	5030	5030	0
105	20230822	174900	249324030	5030	5030	5030	5030	0
106	20230822	174800	249324030	5030	5030	5030	5030	0
107	20230822	174700	249324030	5030	5030	5030	5030	0
108	20230822	174600	249324030	5030	5030	5030	5030	0
109	20230822	174500	249324030	5030	5030	5030	5030	0
110	20230822	174400	249324030	5030	5030	5030	5030	0
111	20230822	174300	249324030	5030	5030	5030	5030	0
112	20230822	174200	249324030	5030	5030	5030	5030	0
113	20230822	174100	249324030	5030	5030	5030	5030	0
114	20230822	174000	249324030	5030	5030	5030	5030	0
115	20230822	173900	249324030	5030	5030	5030	5030	0
116	20230822	173800	249324030	5030	5030	5030	5030	0
117	20230822	173700	249324030	5030	5030	5030	5030	0
118	20230822	173600	249324030	5030	5030	5030	5030	0
119	20230822	173500	249324030	5030	5030	5030	5030	0
120	20230822	173400	249324030	5030	5030	5030	5030	0
121	20230822	173300	249324030	5030	5030	5030	5030	0
122	20230822	173200	249324030	5030	5030	5030	5030	899
123	20230822	173100	249324030	5030	5030	5030	5030	0
124	20230822	173000	249324030	5030	5030	5030	5030	0
125	20230822	172900	249324030	5030	5030	5030	5030	0
126	20230822	172800	249324030	5030	5030	5030	5030	0
127	20230822	172700	249324030	5030	5030	5030	5030	0
128	20230822	172600	249324030	5030	5030	5030	5030	0
129	20230822	172500	249324030	5030	5030	5030	5030	0
130	20230822	172400	249324030	5030	5030	5030	5030	0
131	20230822	172300	249324030	5030	5030	5030	5030	0
132	20230822	172200	249324030	5030	5030	5030	5030	0
133	20230822	172100	249324030	5030	5030	5030	5030	0
134	20230822	172000	249324030	5030	5030	5030	5030	0
135	20230822	171900	249324030	5030	5030	5030	5030	0
136	20230822	171800	249324030	5030	5030	5030	5030	0
137	20230822	171700	249324030	5030	5030	5030	5030	0
138	20230822	171600	249324030	5030	5030	5030	5030	0
139	20230822	171500	249324030	5030	5030	5030	5030	0
140	20230822	171400	249324030	5030	5030	5030	5030	0
141	20230822	171300	249324030	5030	5030	5030	5030	0
142	20230822	171200	249324030	5030	5030	5030	5030	0
143	20230822	171100	249324030	5030	5030	5030	5030	0
144	20230822	171000	249324030	5030	5030	5030	5030	0
145	20230822	170900	249324030	5030	5030	5030	5030	0
146	20230822	170800	249324030	5030	5030	5030	5030	0
147	20230822	170700	249324030	5030	5030	5030	5030	0
148	20230822	170600	249324030	5030	5030	5030	5030	0
149	20230822	170500	249324030	5030	5030	5030	5030	0
150	20230822	170400	249324030	5030	5030	5030	5030	0
151	20230822	170300	249324030	5030	5030	5030	5030	0
152	20230822	170200	249324030	5030	5030	5030	5030	899
153	20230822	170100	249324030	5030	5030	5030	5030	0
154	20230822	170000	249324030	5030	5030	5030	5030	0
155	20230822	165900	249324030	5030	5030	5030	5030	0
156	20230822	165800	249324030	5030	5030	5030	5030	0
157	20230822	165700	249324030	5030	5030	5030	5030	0
158	20230822	165600	249324030	5030	5030	5030	5030	0
159	20230822	165500	249324030	5030	5030	5030	5030	0
160	20230822	165400	249324030	5030	5030	5030	5030	0
161	20230822	165300	249324030	5030	5030	5030	5030	0
162	20230822	165200	249324030	5030	5030	5030	5030	0
163	20230822	165100	249324030	5030	5030	5030	5030	0
164	20230822	165000	249324030	5030	5030	5030	5030	0
165	20230822	164900	249324030	5030	5030	5030	5030	0
166	20230822	164800	249324030	5030	5030	5030	5030	0
167	20230822	164700	249324030	5030	5030	5030	5030	0
168	20230822	164600	249324030	5030	5030	5030	5030	0
169	20230822	164500	249324030	5030	5030	5030	5030	0
170	20230822	164400	249324030	5030	5030	5030	5030	0
171	20230822	164300	249324030	5030	5030	5030	5030	0
172	20230822	164200	249324030	5030	5030	5030	5030	0
173	20230822	164100	249324030	5030	5030	5030	5030	0
174	20230822	164000	249324030	5030	5030	5030	5030	0
175	20230822	163900	249324030	5030	5030	5030	5030	0
176	20230822	163800	249324030	5030	5030	5030	5030	0
177	20230822	163700	249324030	5030	5030	5030	5030	0
178	20230822	163600	249324030	5030	5030	5030	5030	0
179	20230822	163500	249324030	5030	5030	5030	5030	0
180	20230822	163400	249324030	5030	5030	5030	5030	0
181	20230822	163300	249324030	5030	5030	5030	5030	0
182	20230822	163200	249324030	5030	5030	5030	5030	899
183	20230822	163100	249324030	5030	5030	5030	5030	0
184	20230822	163000	249324030	5030	5030	5030	5030	0
185	20230822	162900	249324030	5030	5030	5030	5030	0
186	20230822	162800	249324030	5030	5030	5030	5030	0
187	20230822	162700	249324030	5030	5030	5030	5030	0
188	20230822	162600	249324030	5030	5030	5030	5030	0
189	20230822	162500	249324030	5030	5030	5030	5030	0
190	20230822	162400	249324030	5030	5030	5030	5030	0
191	20230822	162300	249324030	5030	5030	5030	5030	0
192	20230822	162200	249324030	5030	5030	5030	5030	0
193	20230822	162100	249324030	5030	5030	5030	5030	0
194	20230822	162000	249324030	5030	5030	5030	5030	0
195	20230822	161900	249324030	5030	5030	5030	5030	0
196	20230822	161800	249324030	5030	5030	5030	5030	0
197	20230822	161700	249324030	5030	5030	5030	5030	0
198	20230822	161600	249324030	5030	5030	5030	5030	0
199	20230822	161500	249324030	5030	5030	5030	5030	0
200	20230822	161400	249324030	5030	5030	5030	5030	0
201	20230822	161300	249324030	5030	5030	5030	5030	0
202	20230822	161200	249324030	5030	5030	5030	5030	0
203	20230822	161100	249324030	5030	5030	5030	5030	0
204	20230822	161000	249324030	5030	5030	5030	5030	0
205	20230822	160900	249324030	5030	5030	5030	5030	0
206	20230822	160800	249324030	5030	5030	5030	5030	0
207	20230822	160700	249324030	5030	5030	5030	5030	0
208	20230822	160600	249324030	5030	5030	5030	5030	0
209	20230822	160500	249324030	5030	5030	5030	5030	0
210	20230822	160400	249324030	5030	5030	5030	5030	0
211	20230822	160300	249324030	5030	5030	5030	5030	0
212	20230822	160200	249324030	5030	5030	5030	5030	899
213	20230822	160100	249324030	5030	5030	5030	5030	0
214	20230822	160000	249324030	5030	5030	5030	5030	0
215	20230822	155900	249324030	5030	5030	5030	5030	0
216	20230822	155800	249324030	5030	5030	5030	5030	0
217	20230822	155700	249324030	5030	5030	5030	5030	0
218	20230822	155600	249324030	5030	5030	5030	5030	0
219	20230822	155500	249324030	5030	5030	5030	5030	0
220	20230822	155400	249324030	5030	5030	5030	5030	0
221	20230822	155300	249324030	5030	5030	5030	5030	0
222	20230822	155200	249324030	5030	5030	5030	5030	0
223	20230822	155100	249324030	5030	5030	5030	5030	0
224	20230822	155000	249324030	5030	5030	5030	5030	0
225	20230822	154900	249324030	5030	5030	5030	5030	0
226	20230822	154800	249324030	5030	5030	5030	5030	0
227	20230822	154700	249324030	5030	5030	5030	5030	0
228	20230822	154600	249324030	5030	5030	5030	5030	0
229	20230822	154500	249324030	5030	5030	5030	5030	0
230	20230822	154400	249324030	5030	5030	5030	5030	0
231	20230822	154300	249324030	5030	5030	5030	5030	0
232	20230822	154200	249324030	5030	5030	5030	5030	0
233	20230822	154100	249324030	5030	5030	5030	5030	0
234	20230822	154000	249324030	5030	5030	5030	5030	0
235	20230822	153900	249324030	5030	5030	5030	5030	0
236	20230822	153800	249324030	5030	5030	5030	5030	0
237	20230822	153700	249324030	5030	5030	5030	5030	0
238	20230822	153600	249324030	5030	5030	5030	5030	0
239	20230822	153500	249324030	5030	5030	5030	5030	0
240	20230822	153400	249324030	5030	5030	5030	5030	0
241	20230822	153300	249324030	5030	5030	5030	5030	0
242	20230822	153200	249324030	5030	5030	5030	5030	899
243	20230822	153100	249324030	5030	5030	5030	5030	0
244	20230822	153000	249324030	5030	5030	5030	5030	899
245	20230822	152900	244802060	5000	5000	5000	5000	0
246	20230822	152800	244802060	5000	5000	5000	5000	0
247	20230822	152700	244802060	5000	5000	5000	5000	0
248	20230822	152600	244802060	5000	5000	5000	5000	0
249	20230822	152500	244802060	5000	5000	5000	5000	0
250	20230822	152400	244802060	5000	5000	5000	5000	0
251	20230822	152300	244802060	5000	5000	5000	5000	0
252	20230822	152200	244802060	5000	5000	5000	5000	0
253	20230822	152100	244802060	5000	5000	5000	5000	0
254	20230822	152000	244802060	5000	5000	5000	5000	0
255	20230822	151900	244802060	5000	5000	5020	5000	53
256	20230822	151800	244537010	5030	5000	5030	5000	37
257	20230822	151700	244351830	5000	5000	5000	5000	3
258	20230822	151600	244336830	4995	4995	4995	4995	55
259	20230822	151500	244062105	4995	4995	4995	4995	28
260	20230822	151400	243922245	5000	5000	5000	5000	4
261	20230822	151300	243902245	4995	4995	4995	4995	67
262	20230822	151200	243567580	5000	5000	5000	5000	226
263	20230822	151100	242437580	5010	5010	5010	5010	50
264	20230822	151000	242187080	5010	5010	5010	5010	0
265	20230822	150900	242187080	5010	5000	5010	5000	26
266	20230822	150800	242056850	5000	5000	5000	5000	68
267	20230822	150700	241716850	5000	5000	5000	5000	0
268	20230822	150600	241716850	5000	5000	5000	5000	0
269	20230822	150500	241716850	5000	5000	5000	5000	0
270	20230822	150400	241716850	5000	5000	5000	5000	31
271	20230822	150300	241561850	5000	5010	5010	5000	3578
272	20230822	150200	223637370	5010	5010	5010	5010	35
273	20230822	150100	223462020	5010	5010	5010	5010	105
274	20230822	150000	222935970	5020	5020	5020	5020	16
275	20230822	145900	222855650	5010	5010	5020	5010	42
276	20230822	145800	222645210	5020	5020	5020	5020	0
277	20230822	145700	222645210	5020	5020	5020	5020	0
278	20230822	145600	222645210	5020	5020	5020	5020	22
279	20230822	145500	222534770	5020	5020	5020	5020	0
280	20230822	145400	222534770	5020	5020	5020	5020	10
281	20230822	145300	222484570	5020	5020	5020	5020	1
282	20230822	145200	222479550	5020	5020	5020	5020	2
283	20230822	145100	222469510	5020	5020	5020	5020	0
284	20230822	145000	222469510	5020	5020	5040	5020	16
285	20230822	144900	222389170	5030	5030	5040	5030	268
286	20230822	144800	221041120	5030	5010	5030	5010	62
287	20230822	144700	220729500	5010	5010	5010	5010	0
288	20230822	144600	220729500	5010	5010	5010	5010	0
289	20230822	144500	220729500	5010	5010	5010	5010	0
290	20230822	144400	220729500	5010	5010	5010	5010	40
291	20230822	144300	220529100	5030	5030	5030	5030	50
292	20230822	144200	220277600	5020	5020	5020	5020	0
293	20230822	144100	220277600	5020	5020	5020	5020	3
294	20230822	144000	220262540	5020	5010	5020	5010	1006
295	20230822	143900	215217490	5020	5020	5020	5020	5
296	20230822	143800	215192390	5010	5020	5020	5010	25
297	20230822	143700	215067040	5010	5010	5010	5010	306
298	20230822	143600	213533980	5020	5020	5020	5020	21
299	20230822	143500	213428560	5020	5020	5020	5020	0
300	20230822	143400	213428560	5020	5020	5020	5020	0
301	20230822	143300	213428560	5020	5020	5020	5020	0
302	20230822	143200	213428560	5020	5020	5020	5020	0
303	20230822	143100	213428560	5020	5020	5020	5020	0
304	20230822	143000	213428560	5020	5020	5020	5020	1
305	20230822	142900	213423540	5020	5020	5020	5020	0
306	20230822	142800	213423540	5020	5020	5020	5020	0
307	20230822	142700	213423540	5020	5020	5020	5020	1
308	20230822	142600	213418520	5020	5020	5020	5020	21
309	20230822	142500	213313100	5020	5020	5020	5020	0
310	20230822	142400	213313100	5020	5020	5020	5020	0
311	20230822	142300	213313100	5020	5020	5020	5020	0
312	20230822	142200	213313100	5020	5020	5020	5020	20
313	20230822	142100	213212700	5020	5020	5020	5020	0
314	20230822	142000	213212700	5020	5020	5020	5020	0
315	20230822	141900	213212700	5020	5020	5020	5020	0
316	20230822	141800	213212700	5020	5020	5020	5020	1
317	20230822	141700	213207680	5020	5020	5020	5020	0
318	20230822	141600	213207680	5020	5020	5020	5020	261
319	20230822	141500	211897460	5020	5020	5020	5020	0
320	20230822	141400	211897460	5020	5020	5020	5020	0
321	20230822	141300	211897460	5020	5020	5020	5020	0
322	20230822	141200	211897460	5020	5020	5020	5020	0
323	20230822	141100	211897460	5020	5020	5020	5020	0
324	20230822	141000	211897460	5020	5020	5020	5020	0
325	20230822	140900	211897460	5020	5020	5020	5020	0
326	20230822	140800	211897460	5020	5020	5020	5020	0
327	20230822	140700	211897460	5020	5020	5020	5020	1
328	20230822	140600	211892440	5020	5020	5020	5020	20
329	20230822	140500	211792040	5020	5020	5020	5020	30
330	20230822	140400	211641440	5020	5020	5020	5020	0
331	20230822	140300	211641440	5020	5020	5020	5020	0
332	20230822	140200	211641440	5020	5020	5020	5020	0
333	20230822	140100	211641440	5020	5020	5020	5020	0
334	20230822	140000	211641440	5020	5000	5020	5000	12
335	20230822	135900	211581380	5020	5020	5020	5020	22
336	20230822	135800	211470940	5020	5020	5020	5020	180
337	20230822	135700	210567340	5000	5000	5000	5000	0
338	20230822	135600	210567340	5000	5000	5000	5000	19
339	20230822	135500	210472340	4990	4990	4990	4990	0
340	20230822	135400	210472340	4990	4990	4990	4990	0
341	20230822	135300	210472340	4990	5010	5010	4990	6276
342	20230822	135200	179121070	5030	5030	5030	5030	200
343	20230822	135100	178115070	5030	5030	5030	5020	501
344	20230822	135000	175595370	5020	5020	5020	5020	723
345	20230822	134900	171965910	5030	5030	5030	5030	0
346	20230822	134800	171965910	5030	5030	5030	5030	0
347	20230822	134700	171965910	5030	5030	5030	5030	0
348	20230822	134600	171965910	5030	5030	5030	5030	20
349	20230822	134500	171865310	5030	5030	5030	5030	1
350	20230822	134400	171860280	5030	5030	5030	5030	1
351	20230822	134300	171855250	5020	5020	5020	5020	0
352	20230822	134200	171855250	5020	5020	5020	5020	0
353	20230822	134100	171855250	5020	5020	5020	5020	97
354	20230822	134000	171368310	5020	5020	5020	5020	1
355	20230822	133900	171363290	5020	5020	5020	5020	1
356	20230822	133800	171358270	5020	5020	5020	5020	100
357	20230822	133700	170856270	5030	5030	5030	5030	0
358	20230822	133600	170856270	5030	5030	5030	5030	21
359	20230822	133500	170750640	5030	5030	5030	5030	0
360	20230822	133400	170750640	5030	5030	5030	5030	0
361	20230822	133300	170750640	5030	5030	5030	5030	1
362	20230822	133200	170745610	5020	5020	5020	5020	373
363	20230822	133100	168873150	5020	5020	5020	5020	130
364	20230822	133000	168220550	5020	5020	5020	5020	200
365	20230822	132900	167216550	5030	5030	5030	5030	1
366	20230822	132800	167211520	5020	5020	5020	5020	0
367	20230822	132700	167211520	5020	5020	5020	5020	0
368	20230822	132600	167211520	5020	5020	5020	5020	22
369	20230822	132500	167101080	5020	5020	5020	5020	0
370	20230822	132400	167101080	5020	5020	5020	5020	0
371	20230822	132300	167101080	5020	5020	5020	5020	0
372	20230822	132200	167101080	5020	5030	5030	5020	434
373	20230822	132100	164918110	5010	5010	5010	5010	156
374	20230822	132000	164136550	5010	5010	5010	5010	1
375	20230822	131900	164131540	5030	5030	5030	5030	0
376	20230822	131800	164131540	5030	5030	5030	5030	0
377	20230822	131700	164131540	5030	5010	5030	5010	2
378	20230822	131600	164121500	5010	5030	5030	5010	1215
379	20230822	131500	158032520	5030	5030	5030	5030	0
380	20230822	131400	158032520	5030	5030	5030	5030	0
381	20230822	131300	158032520	5030	5030	5030	5030	17
382	20230822	131200	157947010	5030	5020	5030	5020	35
383	20230822	131100	157770970	5030	5030	5030	5030	0
384	20230822	131000	157770970	5030	5020	5030	5020	1024
385	20230822	130900	152630470	5050	5050	5050	5050	0
386	20230822	130800	152630470	5050	5040	5050	5020	2002
387	20230822	130700	142559600	5050	5050	5050	5050	22
388	20230822	130600	142448500	5050	5040	5050	5040	53
389	20230822	130500	142181370	5050	5050	5050	5050	200
390	20230822	130400	141171370	5050	5050	5050	5050	76
391	20230822	130300	140787570	5050	5050	5050	5050	0
392	20230822	130200	140787570	5050	5050	5050	5050	0
393	20230822	130100	140787570	5050	5050	5050	5050	24
394	20230822	130000	140666370	5050	5050	5050	5050	1
395	20230822	125900	140661320	5050	5050	5050	5050	0
396	20230822	125800	140661320	5050	5050	5050	5050	0
397	20230822	125700	140661320	5050	5050	5050	5050	40
398	20230822	125600	140459320	5050	5050	5050	5050	22
399	20230822	125500	140348220	5050	5050	5050	5050	0
400	20230822	125400	140348220	5050	5050	5050	5050	0
401	20230822	125300	140348220	5050	5050	5050	5050	0
402	20230822	125200	140348220	5050	5050	5050	5050	0
403	20230822	125100	140348220	5050	5050	5050	5050	0
404	20230822	125000	140348220	5050	5050	5050	5050	0
405	20230822	124900	140348220	5050	5050	5050	5050	21
406	20230822	124800	140242170	5050	5050	5050	5050	1
407	20230822	124700	140237120	5040	5040	5040	5040	0
408	20230822	124600	140237120	5040	5040	5040	5040	435
409	20230822	124500	138044720	5040	5040	5040	5040	1
410	20230822	124400	138039680	5040	5040	5040	5040	907
411	20230822	124300	133468400	5040	5050	5050	5040	1137
412	20230822	124200	127730850	5060	5060	5060	5060	0
413	20230822	124100	127730850	5060	5060	5060	5060	1
414	20230822	124000	127725790	5050	5050	5050	5050	100
415	20230822	123900	127220790	5050	5060	5060	5050	215
416	20230822	123800	126135030	5050	5050	5050	5050	500
417	20230822	123700	123610030	5050	5050	5050	5050	500
418	20230822	123600	121085030	5050	5050	5060	5050	539
419	20230822	123500	118363020	5060	5060	5060	5060	100
420	20230822	123400	117857020	5060	5060	5060	5060	0
421	20230822	123300	117857020	5060	5060	5060	5060	0
422	20230822	123200	117857020	5060	5060	5060	5060	0
423	20230822	123100	117857020	5060	5060	5060	5060	0
424	20230822	123000	117857020	5060	5060	5060	5060	0
425	20230822	122900	117857020	5060	5060	5060	5060	0
426	20230822	122800	117857020	5060	5060	5060	5060	5
427	20230822	122700	117831720	5060	5060	5060	5060	30
428	20230822	122600	117679920	5060	5060	5060	5060	20
429	20230822	122500	117578720	5060	5060	5060	5060	0
430	20230822	122400	117578720	5060	5060	5060	5060	1
431	20230822	122300	117573660	5040	5040	5040	5040	0
432	20230822	122200	117573660	5040	5040	5040	5040	102
433	20230822	122100	117059580	5060	5060	5060	5060	0
434	20230822	122000	117059580	5060	5060	5060	5060	0
435	20230822	121900	117059580	5060	5060	5060	5060	0
436	20230822	121800	117059580	5060	5060	5060	5060	1
437	20230822	121700	117054520	5050	5050	5050	5050	0
438	20230822	121600	117054520	5050	5050	5050	5050	22
439	20230822	121500	116943420	5050	5040	5050	5040	427
440	20230822	121400	114787870	5040	5040	5040	5040	0
441	20230822	121300	114787870	5040	5040	5040	5040	0
442	20230822	121200	114787870	5040	5040	5040	5040	1
443	20230822	121100	114782830	5020	5020	5020	5020	0
444	20230822	121000	114782830	5020	5030	5030	5020	1251
445	20230822	120900	108496760	5040	5040	5040	5040	0
446	20230822	120800	108496760	5040	5040	5040	5040	0
447	20230822	120700	108496760	5040	5040	5040	5040	10
448	20230822	120600	108446360	5040	5040	5040	5040	22
449	20230822	120500	108335480	5040	5040	5040	5040	0
450	20230822	120400	108335480	5040	5040	5040	5040	0
451	20230822	120300	108335480	5040	5040	5040	5040	1
452	20230822	120200	108330440	5030	5030	5030	5030	5
453	20230822	120100	108305290	5030	5030	5030	5030	150
454	20230822	120000	107550790	5040	5040	5040	5040	5
455	20230822	115900	107525590	5050	5050	5050	5050	0
456	20230822	115800	107525590	5050	5050	5050	5050	21
457	20230822	115700	107419540	5050	5050	5050	5050	1
458	20230822	115600	107414490	5030	5030	5030	5030	0
459	20230822	115500	107414490	5030	5030	5030	5030	1
460	20230822	115400	107409460	5050	5050	5050	5050	1
461	20230822	115300	107404410	5040	5040	5040	5040	0
462	20230822	115200	107404410	5040	5040	5040	5040	0
463	20230822	115100	107404410	5040	5040	5040	5040	12
464	20230822	115000	107343930	5040	5040	5040	5040	0
465	20230822	114900	107343930	5040	5040	5040	5040	0
466	20230822	114800	107343930	5040	5040	5040	5040	393
467	20230822	114700	105363210	5040	5040	5040	5040	0
468	20230822	114600	105363210	5040	5040	5040	5040	22
469	20230822	114500	105252330	5040	5040	5040	5040	0
470	20230822	114400	105252330	5040	5040	5040	5040	0
471	20230822	114300	105252330	5040	5040	5040	5040	0
472	20230822	114200	105252330	5040	5040	5040	5040	0
473	20230822	114100	105252330	5040	5040	5040	5040	0
474	20230822	114000	105252330	5040	5040	5040	5040	0
475	20230822	113900	105252330	5040	5040	5040	5040	0
476	20230822	113800	105252330	5040	5040	5040	5040	1
477	20230822	113700	105247290	5040	5040	5040	5040	20
478	20230822	113600	105146490	5040	5030	5050	5030	287
479	20230822	113500	103701430	5030	5030	5030	5030	40
480	20230822	113400	103500230	5030	5030	5030	5030	0
481	20230822	113300	103500230	5030	5030	5030	5030	10
482	20230822	113200	103449930	5020	5010	5020	5010	26
483	20230822	113100	103319420	5020	5020	5020	5020	0
484	20230822	113000	103319420	5020	5020	5020	5020	22
485	20230822	112900	103208980	5030	5030	5030	5030	0
486	20230822	112800	103208980	5030	5030	5030	5030	21
487	20230822	112700	103103350	5030	5030	5030	5030	24
488	20230822	112600	102982630	5010	5020	5020	5010	1352
489	20230822	112500	96209100	5030	5030	5030	5030	0
490	20230822	112400	96209100	5030	5030	5030	5030	0
491	20230822	112300	96209100	5030	5030	5030	5030	0
492	20230822	112200	96209100	5030	5030	5030	5030	1
493	20230822	112100	96204070	5020	5010	5020	5010	129
494	20230822	112000	95556660	5010	5010	5010	5010	3
495	20230822	111900	95541630	5020	5020	5020	5020	22
496	20230822	111800	95431190	5010	5010	5010	5010	2
497	20230822	111700	95421170	5010	5010	5010	5010	17
498	20230822	111600	95336000	5010	5010	5010	5010	6
499	20230822	111500	95305940	5010	5010	5010	5010	0
500	20230822	111400	95305940	5010	5010	5010	5010	0
501	20230822	111300	95305940	5010	5010	5010	5010	217
502	20230822	111200	94218770	5010	5010	5010	5010	3
503	20230822	111100	94203740	5010	5010	5010	5010	0
504	20230822	111000	94203740	5010	5010	5010	5010	0
505	20230822	110900	94203740	5010	5010	5020	5010	43
506	20230822	110800	93988080	5010	5010	5010	5010	0
507	20230822	110700	93988080	5010	5010	5010	5010	0
508	20230822	110600	93988080	5010	5010	5010	5010	0
509	20230822	110500	93988080	5010	5010	5010	5010	38
510	20230822	110400	93797700	5020	5020	5020	5020	0
511	20230822	110300	93797700	5020	5020	5020	5020	19
512	20230822	110200	93702320	5020	5020	5020	5020	0
513	20230822	110100	93702320	5020	5020	5020	5020	0
514	20230822	110000	93702320	5020	5020	5020	5020	0
515	20230822	105900	93702320	5020	5020	5020	5020	1
516	20230822	105800	93697300	5020	5020	5020	5020	0
517	20230822	105700	93697300	5020	5020	5020	5020	30
518	20230822	105600	93546700	5010	5010	5030	5010	457
519	20230822	105500	91256730	5030	5030	5030	5030	0
520	20230822	105400	91256730	5030	5030	5030	5030	0
521	20230822	105300	91256730	5030	5030	5030	5030	0
522	20230822	105200	91256730	5030	5030	5030	5030	100
523	20230822	105100	90753730	5030	5030	5030	5030	0
524	20230822	105000	90753730	5030	5010	5030	5010	53
525	20230822	104900	90487580	5030	5030	5030	5030	0
526	20230822	104800	90487580	5030	5030	5030	5030	0
527	20230822	104700	90487580	5030	5030	5030	5030	77
528	20230822	104600	90100270	5030	5030	5030	5030	19
529	20230822	104500	90004700	5030	5030	5030	5030	17
530	20230822	104400	89919190	5030	5030	5030	5030	0
531	20230822	104300	89919190	5030	5030	5030	5030	0
532	20230822	104200	89919190	5030	5030	5030	5030	5
533	20230822	104100	89894040	5030	5030	5030	5030	0
534	20230822	104000	89894040	5030	5030	5030	5030	34
535	20230822	103900	89723020	5030	5040	5040	5030	4
536	20230822	103800	89702890	5010	5030	5030	5010	60
537	20230822	103700	89401420	5030	5030	5030	5030	3
538	20230822	103600	89386330	5030	5030	5030	5030	0
539	20230822	103500	89386330	5030	5050	5050	5030	19
540	20230822	103400	89290740	5030	5030	5030	5030	0
541	20230822	103300	89290740	5030	5030	5030	5030	3
542	20230822	103200	89275650	5040	5040	5040	5040	10
543	20230822	103100	89225250	5040	5040	5040	5040	0
544	20230822	103000	89225250	5040	5040	5040	5040	0
545	20230822	102900	89225250	5040	5040	5040	5040	28
546	20230822	102800	89084130	5050	5050	5050	5050	0
547	20230822	102700	89084130	5050	5040	5050	5040	13
548	20230822	102600	89018600	5030	5020	5030	5020	393
549	20230822	102500	87042840	5020	5020	5020	5020	12
550	20230822	102400	86982600	5020	5020	5020	5020	0
551	20230822	102300	86982600	5020	5020	5020	5020	13
552	20230822	102200	86917340	5030	5030	5030	5030	0
553	20230822	102100	86917340	5030	5030	5030	5030	23
554	20230822	102000	86801650	5030	5030	5030	5030	11
555	20230822	101900	86746320	5030	5030	5030	5030	0
556	20230822	101800	86746320	5030	5030	5030	5030	65
557	20230822	101700	86419370	5040	5040	5040	5040	0
558	20230822	101600	86419370	5040	5040	5040	5040	23
559	20230822	101500	86303450	5040	5040	5040	5030	59
560	20230822	101400	86006120	5040	5020	5040	5020	32
561	20230822	101300	85845270	5020	5020	5020	5020	12
562	20230822	101200	85785030	5030	5020	5030	5020	28
563	20230822	101100	85644460	5000	5030	5040	5000	504
564	20230822	101000	83120600	5030	5030	5030	5030	19
565	20230822	100900	83025030	5050	5050	5050	5050	25
566	20230822	100800	82898780	5050	5050	5050	5050	22
567	20230822	100700	82787680	5050	5040	5050	5040	21
568	20230822	100600	82681830	5030	5020	5030	5020	24
569	20230822	100500	82561170	5020	5020	5020	5020	0
570	20230822	100400	82561170	5020	5040	5040	5020	8
571	20230822	100300	82520910	5040	5040	5040	5040	1
572	20230822	100200	82515870	5030	5040	5040	5030	7
573	20230822	100100	82480650	5030	5030	5030	5030	0
574	20230822	100000	82480650	5030	5030	5030	5030	1
575	20230822	095900	82475620	5040	5030	5040	5030	12
576	20230822	095800	82415250	5030	5030	5030	5030	201
577	20230822	095700	81404220	5040	5040	5040	5040	0
578	20230822	095600	81404220	5040	5030	5040	5030	37
579	20230822	095500	81217790	5040	5040	5040	5040	1
580	20230822	095400	81212750	5030	5030	5030	5030	200
581	20230822	095300	80206750	5030	5030	5030	5030	0
582	20230822	095200	80206750	5030	5030	5030	5030	243
583	20230822	095100	78984460	5020	5020	5020	5020	13
584	20230822	095000	78919200	5020	5020	5020	5020	0
585	20230822	094900	78919200	5020	5020	5020	5020	0
586	20230822	094800	78919200	5020	5020	5020	5020	23
587	20230822	094700	78803740	4985	5000	5010	4980	2110
588	20230822	094600	68287205	5020	5020	5020	5020	131
589	20230822	094500	67629585	5020	5020	5020	5020	0
590	20230822	094400	67629585	5020	5020	5020	5000	29
591	20230822	094300	67484185	5020	5030	5030	4980	3005
592	20230822	094200	52505840	5030	5040	5040	5030	128
593	20230822	094100	51861840	5030	5030	5040	5030	288
594	20230822	094000	50410550	5030	5030	5030	5030	0
595	20230822	093900	50410550	5030	5020	5030	5000	14
596	20230822	093800	50340480	5040	5040	5040	5040	2
597	20230822	093700	50330400	5040	5040	5040	5040	1
598	20230822	093600	50325360	5040	5040	5040	5040	21
599	20230822	093500	50219520	5040	5020	5040	5020	48
600	20230822	093400	49978080	5030	5030	5030	5030	0
601	20230822	093300	49978080	5030	5030	5030	5030	1
602	20230822	093200	49973050	5020	5000	5020	5000	1016
603	20230822	093100	44873110	4980	4985	4985	4980	470
604	20230822	093000	42531790	4985	4990	5020	4985	278
605	20230822	092900	41143735	4990	4990	4990	4990	35
606	20230822	092800	40969085	5020	5020	5020	5020	10
607	20230822	092700	40918885	4990	5020	5030	4990	1589
608	20230822	092600	32980785	5020	5020	5020	5020	21
609	20230822	092500	32875365	5020	5020	5020	5020	20
610	20230822	092400	32774965	5010	5010	5010	5010	1
611	20230822	092300	32769955	5020	5020	5020	5020	150
612	20230822	092200	32016955	5030	5030	5030	5030	0
613	20230822	092100	32016955	5030	5030	5030	5030	220
614	20230822	092000	30910355	5030	5030	5030	5030	20
615	20230822	091900	30809755	5020	5020	5030	5020	45
616	20230822	091800	30583845	5020	5020	5020	5020	1
617	20230822	091700	30578825	5040	5020	5050	5020	48
618	20230822	091600	30337445	5020	5000	5020	5000	1165
619	20230822	091500	24501345	4995	5000	5010	4995	4
620	20230822	091400	24481345	4995	5000	5000	4995	137
621	20230822	091300	23796725	5010	5010	5010	5010	0
622	20230822	091200	23796725	5010	5010	5010	5010	0
623	20230822	091100	23796725	5010	5010	5010	5010	20
624	20230822	091000	23696525	4980	4980	4980	4980	0
625	20230822	090900	23696525	4980	5030	5030	4980	1002
626	20230822	090800	18696580	5030	5030	5030	5030	1
627	20230822	090700	18691550	5020	5020	5020	5020	10
628	20230822	090600	18641350	5020	5030	5030	5020	227
629	20230822	090500	17501600	5050	5020	5050	5020	80
630	20230822	090400	17099300	5030	5080	5080	5020	871
631	20230822	090300	12715490	5090	5090	5090	5090	1
632	20230822	090200	12710400	5040	5040	5040	5040	0
633	20230822	090100	12710400	5040	5040	5040	5040	4
634	20230822	090000	12690240	5080	5020	5080	5020	2527