KissMeData/187220/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	200600	103998475	4130	4130	4130	4130	847
3	20230822	200500	103998475	4130	4130	4130	4130	0
4	20230822	200400	103998475	4130	4130	4130	4130	0
5	20230822	200300	103998475	4130	4130	4130	4130	0
6	20230822	200200	103998475	4130	4130	4130	4130	0
7	20230822	200100	103998475	4130	4130	4130	4130	0
8	20230822	200000	103998475	4130	4130	4130	4130	0
9	20230822	195900	103998475	4130	4130	4130	4130	0
10	20230822	195800	103998475	4130	4130	4130	4130	0
11	20230822	195700	103998475	4130	4130	4130	4130	0
12	20230822	195600	103998475	4130	4130	4130	4130	0
13	20230822	195500	103998475	4130	4130	4130	4130	0
14	20230822	195400	103998475	4130	4130	4130	4130	0
15	20230822	195300	103998475	4130	4130	4130	4130	0
16	20230822	195200	103998475	4130	4130	4130	4130	0
17	20230822	195100	103998475	4130	4130	4130	4130	0
18	20230822	195000	103998475	4130	4130	4130	4130	0
19	20230822	194900	103998475	4130	4130	4130	4130	0
20	20230822	194800	103998475	4130	4130	4130	4130	0
21	20230822	194700	103998475	4130	4130	4130	4130	0
22	20230822	194600	103998475	4130	4130	4130	4130	0
23	20230822	194500	103998475	4130	4130	4130	4130	0
24	20230822	194400	103998475	4130	4130	4130	4130	0
25	20230822	194300	103998475	4130	4130	4130	4130	0
26	20230822	194200	103998475	4130	4130	4130	4130	0
27	20230822	194100	103998475	4130	4130	4130	4130	0
28	20230822	194000	103998475	4130	4130	4130	4130	0
29	20230822	193900	103998475	4130	4130	4130	4130	0
30	20230822	193800	103998475	4130	4130	4130	4130	0
31	20230822	193700	103998475	4130	4130	4130	4130	0
32	20230822	193600	103998475	4130	4130	4130	4130	847
33	20230822	193500	103998475	4130	4130	4130	4130	0
34	20230822	193400	103998475	4130	4130	4130	4130	0
35	20230822	193300	103998475	4130	4130	4130	4130	0
36	20230822	193200	103998475	4130	4130	4130	4130	0
37	20230822	193100	103998475	4130	4130	4130	4130	0
38	20230822	193000	103998475	4130	4130	4130	4130	0
39	20230822	192900	103998475	4130	4130	4130	4130	0
40	20230822	192800	103998475	4130	4130	4130	4130	0
41	20230822	192700	103998475	4130	4130	4130	4130	0
42	20230822	192600	103998475	4130	4130	4130	4130	0
43	20230822	192500	103998475	4130	4130	4130	4130	0
44	20230822	192400	103998475	4130	4130	4130	4130	0
45	20230822	192300	103998475	4130	4130	4130	4130	0
46	20230822	192200	103998475	4130	4130	4130	4130	0
47	20230822	192100	103998475	4130	4130	4130	4130	0
48	20230822	192000	103998475	4130	4130	4130	4130	0
49	20230822	191900	103998475	4130	4130	4130	4130	0
50	20230822	191800	103998475	4130	4130	4130	4130	0
51	20230822	191700	103998475	4130	4130	4130	4130	0
52	20230822	191600	103998475	4130	4130	4130	4130	0
53	20230822	191500	103998475	4130	4130	4130	4130	0
54	20230822	191400	103998475	4130	4130	4130	4130	0
55	20230822	191300	103998475	4130	4130	4130	4130	0
56	20230822	191200	103998475	4130	4130	4130	4130	0
57	20230822	191100	103998475	4130	4130	4130	4130	0
58	20230822	191000	103998475	4130	4130	4130	4130	0
59	20230822	190900	103998475	4130	4130	4130	4130	0
60	20230822	190800	103998475	4130	4130	4130	4130	0
61	20230822	190700	103998475	4130	4130	4130	4130	0
62	20230822	190600	103998475	4130	4130	4130	4130	847
63	20230822	190500	103998475	4130	4130	4130	4130	0
64	20230822	190400	103998475	4130	4130	4130	4130	0
65	20230822	190300	103998475	4130	4130	4130	4130	0
66	20230822	190200	103998475	4130	4130	4130	4130	0
67	20230822	190100	103998475	4130	4130	4130	4130	0
68	20230822	190000	103998475	4130	4130	4130	4130	0
69	20230822	185900	103998475	4130	4130	4130	4130	0
70	20230822	185800	103998475	4130	4130	4130	4130	0
71	20230822	185700	103998475	4130	4130	4130	4130	0
72	20230822	185600	103998475	4130	4130	4130	4130	0
73	20230822	185500	103998475	4130	4130	4130	4130	0
74	20230822	185400	103998475	4130	4130	4130	4130	0
75	20230822	185300	103998475	4130	4130	4130	4130	0
76	20230822	185200	103998475	4130	4130	4130	4130	0
77	20230822	185100	103998475	4130	4130	4130	4130	0
78	20230822	185000	103998475	4130	4130	4130	4130	0
79	20230822	184900	103998475	4130	4130	4130	4130	0
80	20230822	184800	103998475	4130	4130	4130	4130	0
81	20230822	184700	103998475	4130	4130	4130	4130	0
82	20230822	184600	103998475	4130	4130	4130	4130	0
83	20230822	184500	103998475	4130	4130	4130	4130	0
84	20230822	184400	103998475	4130	4130	4130	4130	0
85	20230822	184300	103998475	4130	4130	4130	4130	0
86	20230822	184200	103998475	4130	4130	4130	4130	0
87	20230822	184100	103998475	4130	4130	4130	4130	0
88	20230822	184000	103998475	4130	4130	4130	4130	0
89	20230822	183900	103998475	4130	4130	4130	4130	0
90	20230822	183800	103998475	4130	4130	4130	4130	0
91	20230822	183700	103998475	4130	4130	4130	4130	0
92	20230822	183600	103998475	4130	4130	4130	4130	847
93	20230822	183500	103998475	4130	4130	4130	4130	0
94	20230822	183400	103998475	4130	4130	4130	4130	0
95	20230822	183300	103998475	4130	4130	4130	4130	0
96	20230822	183200	103998475	4130	4130	4130	4130	0
97	20230822	183100	103998475	4130	4130	4130	4130	0
98	20230822	183000	103998475	4130	4130	4130	4130	0
99	20230822	182900	103998475	4130	4130	4130	4130	0
100	20230822	182800	103998475	4130	4130	4130	4130	0
101	20230822	182700	103998475	4130	4130	4130	4130	0
102	20230822	182600	103998475	4130	4130	4130	4130	0
103	20230822	182500	103998475	4130	4130	4130	4130	0
104	20230822	182400	103998475	4130	4130	4130	4130	0
105	20230822	182300	103998475	4130	4130	4130	4130	0
106	20230822	182200	103998475	4130	4130	4130	4130	0
107	20230822	182100	103998475	4130	4130	4130	4130	0
108	20230822	182000	103998475	4130	4130	4130	4130	0
109	20230822	181900	103998475	4130	4130	4130	4130	0
110	20230822	181800	103998475	4130	4130	4130	4130	0
111	20230822	181700	103998475	4130	4130	4130	4130	0
112	20230822	181600	103998475	4130	4130	4130	4130	0
113	20230822	181500	103998475	4130	4130	4130	4130	0
114	20230822	181400	103998475	4130	4130	4130	4130	0
115	20230822	181300	103998475	4130	4130	4130	4130	0
116	20230822	181200	103998475	4130	4130	4130	4130	0
117	20230822	181100	103998475	4130	4130	4130	4130	0
118	20230822	181000	103998475	4130	4130	4130	4130	0
119	20230822	180900	103998475	4130	4130	4130	4130	0
120	20230822	180800	103998475	4130	4130	4130	4130	0
121	20230822	180700	103998475	4130	4130	4130	4130	0
122	20230822	180600	103998475	4130	4130	4130	4130	847
123	20230822	180500	103998475	4130	4130	4130	4130	0
124	20230822	180400	103998475	4130	4130	4130	4130	0
125	20230822	180300	103998475	4130	4130	4130	4130	0
126	20230822	180200	103998475	4130	4130	4130	4130	0
127	20230822	180100	103998475	4130	4130	4130	4130	0
128	20230822	180000	103998475	4130	4130	4130	4130	0
129	20230822	175900	103998475	4130	4130	4130	4130	0
130	20230822	175800	103998475	4130	4130	4130	4130	0
131	20230822	175700	103998475	4130	4130	4130	4130	0
132	20230822	175600	103998475	4130	4130	4130	4130	0
133	20230822	175500	103998475	4130	4130	4130	4130	0
134	20230822	175400	103998475	4130	4130	4130	4130	0
135	20230822	175300	103998475	4130	4130	4130	4130	0
136	20230822	175200	103998475	4130	4130	4130	4130	0
137	20230822	175100	103998475	4130	4130	4130	4130	0
138	20230822	175000	103998475	4130	4130	4130	4130	0
139	20230822	174900	103998475	4130	4130	4130	4130	0
140	20230822	174800	103998475	4130	4130	4130	4130	0
141	20230822	174700	103998475	4130	4130	4130	4130	0
142	20230822	174600	103998475	4130	4130	4130	4130	0
143	20230822	174500	103998475	4130	4130	4130	4130	0
144	20230822	174400	103998475	4130	4130	4130	4130	0
145	20230822	174300	103998475	4130	4130	4130	4130	0
146	20230822	174200	103998475	4130	4130	4130	4130	0
147	20230822	174100	103998475	4130	4130	4130	4130	0
148	20230822	174000	103998475	4130	4130	4130	4130	0
149	20230822	173900	103998475	4130	4130	4130	4130	0
150	20230822	173800	103998475	4130	4130	4130	4130	0
151	20230822	173700	103998475	4130	4130	4130	4130	0
152	20230822	173600	103998475	4130	4130	4130	4130	847
153	20230822	173500	103998475	4130	4130	4130	4130	0
154	20230822	173400	103998475	4130	4130	4130	4130	0
155	20230822	173300	103998475	4130	4130	4130	4130	0
156	20230822	173200	103998475	4130	4130	4130	4130	0
157	20230822	173100	103998475	4130	4130	4130	4130	0
158	20230822	173000	103998475	4130	4130	4130	4130	0
159	20230822	172900	103998475	4130	4130	4130	4130	0
160	20230822	172800	103998475	4130	4130	4130	4130	0
161	20230822	172700	103998475	4130	4130	4130	4130	0
162	20230822	172600	103998475	4130	4130	4130	4130	0
163	20230822	172500	103998475	4130	4130	4130	4130	0
164	20230822	172400	103998475	4130	4130	4130	4130	0
165	20230822	172300	103998475	4130	4130	4130	4130	0
166	20230822	172200	103998475	4130	4130	4130	4130	0
167	20230822	172100	103998475	4130	4130	4130	4130	0
168	20230822	172000	103998475	4130	4130	4130	4130	0
169	20230822	171900	103998475	4130	4130	4130	4130	0
170	20230822	171800	103998475	4130	4130	4130	4130	0
171	20230822	171700	103998475	4130	4130	4130	4130	0
172	20230822	171600	103998475	4130	4130	4130	4130	0
173	20230822	171500	103998475	4130	4130	4130	4130	0
174	20230822	171400	103998475	4130	4130	4130	4130	0
175	20230822	171300	103998475	4130	4130	4130	4130	0
176	20230822	171200	103998475	4130	4130	4130	4130	0
177	20230822	171100	103998475	4130	4130	4130	4130	0
178	20230822	171000	103998475	4130	4130	4130	4130	0
179	20230822	170900	103998475	4130	4130	4130	4130	0
180	20230822	170800	103998475	4130	4130	4130	4130	0
181	20230822	170700	103998475	4130	4130	4130	4130	0
182	20230822	170600	103998475	4130	4130	4130	4130	847
183	20230822	170500	103998475	4130	4130	4130	4130	0
184	20230822	170400	103998475	4130	4130	4130	4130	0
185	20230822	170300	103998475	4130	4130	4130	4130	0
186	20230822	170200	103998475	4130	4130	4130	4130	0
187	20230822	170100	103998475	4130	4130	4130	4130	0
188	20230822	170000	103998475	4130	4130	4130	4130	0
189	20230822	165900	103998475	4130	4130	4130	4130	0
190	20230822	165800	103998475	4130	4130	4130	4130	0
191	20230822	165700	103998475	4130	4130	4130	4130	0
192	20230822	165600	103998475	4130	4130	4130	4130	0
193	20230822	165500	103998475	4130	4130	4130	4130	0
194	20230822	165400	103998475	4130	4130	4130	4130	0
195	20230822	165300	103998475	4130	4130	4130	4130	0
196	20230822	165200	103998475	4130	4130	4130	4130	0
197	20230822	165100	103998475	4130	4130	4130	4130	0
198	20230822	165000	103998475	4130	4130	4130	4130	0
199	20230822	164900	103998475	4130	4130	4130	4130	0
200	20230822	164800	103998475	4130	4130	4130	4130	0
201	20230822	164700	103998475	4130	4130	4130	4130	0
202	20230822	164600	103998475	4130	4130	4130	4130	0
203	20230822	164500	103998475	4130	4130	4130	4130	0
204	20230822	164400	103998475	4130	4130	4130	4130	0
205	20230822	164300	103998475	4130	4130	4130	4130	0
206	20230822	164200	103998475	4130	4130	4130	4130	0
207	20230822	164100	103998475	4130	4130	4130	4130	0
208	20230822	164000	103998475	4130	4130	4130	4130	0
209	20230822	163900	103998475	4130	4130	4130	4130	0
210	20230822	163800	103998475	4130	4130	4130	4130	0
211	20230822	163700	103998475	4130	4130	4130	4130	0
212	20230822	163600	103998475	4130	4130	4130	4130	847
213	20230822	163500	103998475	4130	4130	4130	4130	0
214	20230822	163400	103998475	4130	4130	4130	4130	0
215	20230822	163300	103998475	4130	4130	4130	4130	0
216	20230822	163200	103998475	4130	4130	4130	4130	0
217	20230822	163100	103998475	4130	4130	4130	4130	0
218	20230822	163000	103998475	4130	4130	4130	4130	0
219	20230822	162900	103998475	4130	4130	4130	4130	0
220	20230822	162800	103998475	4130	4130	4130	4130	0
221	20230822	162700	103998475	4130	4130	4130	4130	0
222	20230822	162600	103998475	4130	4130	4130	4130	0
223	20230822	162500	103998475	4130	4130	4130	4130	0
224	20230822	162400	103998475	4130	4130	4130	4130	0
225	20230822	162300	103998475	4130	4130	4130	4130	0
226	20230822	162200	103998475	4130	4130	4130	4130	0
227	20230822	162100	103998475	4130	4130	4130	4130	0
228	20230822	162000	103998475	4130	4130	4130	4130	0
229	20230822	161900	103998475	4130	4130	4130	4130	0
230	20230822	161800	103998475	4130	4130	4130	4130	0
231	20230822	161700	103998475	4130	4130	4130	4130	0
232	20230822	161600	103998475	4130	4130	4130	4130	0
233	20230822	161500	103998475	4130	4130	4130	4130	0
234	20230822	161400	103998475	4130	4130	4130	4130	0
235	20230822	161300	103998475	4130	4130	4130	4130	0
236	20230822	161200	103998475	4130	4130	4130	4130	0
237	20230822	161100	103998475	4130	4130	4130	4130	0
238	20230822	161000	103998475	4130	4130	4130	4130	0
239	20230822	160900	103998475	4130	4130	4130	4130	0
240	20230822	160800	103998475	4130	4130	4130	4130	0
241	20230822	160700	103998475	4130	4130	4130	4130	0
242	20230822	160600	103998475	4130	4130	4130	4130	847
243	20230822	160500	103998475	4130	4130	4130	4130	0
244	20230822	160400	103998475	4130	4130	4130	4130	0
245	20230822	160300	103998475	4130	4130	4130	4130	0
246	20230822	160200	103998475	4130	4130	4130	4130	0
247	20230822	160100	103998475	4130	4130	4130	4130	0
248	20230822	160000	103998475	4130	4130	4130	4130	0
249	20230822	155900	103998475	4130	4130	4130	4130	0
250	20230822	155800	103998475	4130	4130	4130	4130	0
251	20230822	155700	103998475	4130	4130	4130	4130	0
252	20230822	155600	103998475	4130	4130	4130	4130	0
253	20230822	155500	103998475	4130	4130	4130	4130	0
254	20230822	155400	103998475	4130	4130	4130	4130	0
255	20230822	155300	103998475	4130	4130	4130	4130	0
256	20230822	155200	103998475	4130	4130	4130	4130	0
257	20230822	155100	103998475	4130	4130	4130	4130	0
258	20230822	155000	103998475	4130	4130	4130	4130	0
259	20230822	154900	103998475	4130	4130	4130	4130	0
260	20230822	154800	103998475	4130	4130	4130	4130	0
261	20230822	154700	103998475	4130	4130	4130	4130	0
262	20230822	154600	103998475	4130	4130	4130	4130	0
263	20230822	154500	103998475	4130	4130	4130	4130	0
264	20230822	154400	103998475	4130	4130	4130	4130	0
265	20230822	154300	103998475	4130	4130	4130	4130	0
266	20230822	154200	103998475	4130	4130	4130	4130	0
267	20230822	154100	103998475	4130	4130	4130	4130	0
268	20230822	154000	103998475	4130	4130	4130	4130	0
269	20230822	153900	103998475	4130	4130	4130	4130	0
270	20230822	153800	103998475	4130	4130	4130	4130	0
271	20230822	153700	103998475	4130	4130	4130	4130	0
272	20230822	153600	103998475	4130	4130	4130	4130	847
273	20230822	153500	103998475	4130	4130	4130	4130	0
274	20230822	153400	103998475	4130	4130	4130	4130	0
275	20230822	153300	103998475	4130	4130	4130	4130	0
276	20230822	153200	103998475	4130	4130	4130	4130	0
277	20230822	153100	103998475	4130	4130	4130	4130	0
278	20230822	153000	103998475	4130	4130	4130	4130	847
279	20230822	152900	100500365	4155	4155	4155	4155	0
280	20230822	152800	100500365	4155	4155	4155	4155	0
281	20230822	152700	100500365	4155	4155	4155	4155	0
282	20230822	152600	100500365	4155	4155	4155	4155	0
283	20230822	152500	100500365	4155	4155	4155	4155	0
284	20230822	152400	100500365	4155	4155	4155	4155	0
285	20230822	152300	100500365	4155	4155	4155	4155	0
286	20230822	152200	100500365	4155	4155	4155	4155	0
287	20230822	152100	100500365	4155	4155	4155	4155	0
288	20230822	152000	100500365	4155	4155	4155	4155	0
289	20230822	151900	100500365	4155	4170	4190	4155	674
290	20230822	151800	97687545	4170	4160	4170	4160	52
291	20230822	151700	97471070	4165	4165	4165	4165	0
292	20230822	151600	97471070	4165	4165	4165	4165	0
293	20230822	151500	97471070	4165	4165	4165	4165	0
294	20230822	151400	97471070	4165	4165	4165	4165	0
295	20230822	151300	97471070	4165	4165	4165	4165	0
296	20230822	151200	97471070	4165	4165	4165	4165	0
297	20230822	151100	97471070	4165	4155	4165	4155	9
298	20230822	151000	97433660	4150	4150	4150	4150	281
299	20230822	150900	96267510	4150	4150	4150	4150	0
300	20230822	150800	96267510	4150	4150	4150	4150	17
301	20230822	150700	96196960	4150	4150	4150	4150	7
302	20230822	150600	96167910	4155	4155	4155	4155	200
303	20230822	150500	95336910	4160	4160	4160	4160	2
304	20230822	150400	95328590	4150	4150	4150	4150	0
305	20230822	150300	95328590	4150	4150	4150	4150	0
306	20230822	150200	95328590	4150	4150	4150	4150	0
307	20230822	150100	95328590	4150	4150	4150	4150	1
308	20230822	150000	95324440	4155	4150	4170	4150	7
309	20230822	145900	95295350	4145	4145	4145	4145	1
310	20230822	145800	95291205	4145	4145	4145	4145	6
311	20230822	145700	95266335	4145	4145	4145	4145	29
312	20230822	145600	95146130	4145	4145	4145	4145	1
313	20230822	145500	95141985	4130	4140	4140	4130	5
314	20230822	145400	95121305	4145	4150	4150	4145	4
315	20230822	145300	95104715	4150	4150	4150	4150	2
316	20230822	145200	95096415	4155	4155	4155	4155	2
317	20230822	145100	95088105	4130	4130	4130	4130	0
318	20230822	145000	95088105	4130	4130	4130	4130	0
319	20230822	144900	95088105	4130	4130	4130	4130	0
320	20230822	144800	95088105	4130	4130	4130	4130	15
321	20230822	144700	95026155	4170	4170	4170	4170	0
322	20230822	144600	95026155	4170	4170	4170	4170	0
323	20230822	144500	95026155	4170	4170	4170	4170	0
324	20230822	144400	95026155	4170	4170	4170	4170	0
325	20230822	144300	95026155	4170	4170	4170	4170	0
326	20230822	144200	95026155	4170	4170	4170	4170	0
327	20230822	144100	95026155	4170	4170	4170	4170	0
328	20230822	144000	95026155	4170	4170	4170	4170	0
329	20230822	143900	95026155	4170	4170	4170	4170	0
330	20230822	143800	95026155	4170	4170	4170	4170	0
331	20230822	143700	95026155	4170	4170	4170	4170	0
332	20230822	143600	95026155	4170	4170	4170	4170	0
333	20230822	143500	95026155	4170	4170	4170	4170	0
334	20230822	143400	95026155	4170	4170	4170	4170	0
335	20230822	143300	95026155	4170	4140	4170	4140	4
336	20230822	143200	95009565	4115	4115	4115	4115	1
337	20230822	143100	95005450	4140	4140	4140	4140	0
338	20230822	143000	95005450	4140	4130	4140	4110	418
339	20230822	142900	93285780	4140	4140	4140	4140	0
340	20230822	142800	93285780	4140	4140	4140	4140	1
341	20230822	142700	93281640	4140	4140	4140	4140	4
342	20230822	142600	93265080	4135	4135	4135	4135	107
343	20230822	142500	92822635	4135	4135	4135	4135	4
344	20230822	142400	92806095	4115	4115	4115	4115	0
345	20230822	142300	92806095	4115	4140	4140	4115	1707
346	20230822	142200	85769155	4140	4145	4145	4140	121
347	20230822	142100	85267740	4145	4145	4145	4145	0
348	20230822	142000	85267740	4145	4145	4145	4145	0
349	20230822	141900	85267740	4145	4145	4145	4145	0
350	20230822	141800	85267740	4145	4145	4145	4145	0
351	20230822	141700	85267740	4145	4145	4145	4145	0
352	20230822	141600	85267740	4145	4145	4145	4145	0
353	20230822	141500	85267740	4145	4145	4145	4145	0
354	20230822	141400	85267740	4145	4145	4145	4145	0
355	20230822	141300	85267740	4145	4145	4145	4145	0
356	20230822	141200	85267740	4145	4145	4145	4145	200
357	20230822	141100	84438740	4140	4140	4140	4140	0
358	20230822	141000	84438740	4140	4140	4140	4140	0
359	20230822	140900	84438740	4140	4140	4140	4140	0
360	20230822	140800	84438740	4140	4140	4140	4140	5
361	20230822	140700	84418040	4140	4140	4140	4140	0
362	20230822	140600	84418040	4140	4140	4140	4140	0
363	20230822	140500	84418040	4140	4140	4140	4140	0
364	20230822	140400	84418040	4140	4140	4140	4140	0
365	20230822	140300	84418040	4140	4140	4140	4140	0
366	20230822	140200	84418040	4140	4140	4140	4140	0
367	20230822	140100	84418040	4140	4140	4140	4140	33
368	20230822	140000	84281420	4175	4175	4175	4175	0
369	20230822	135900	84281420	4175	4175	4175	4175	0
370	20230822	135800	84281420	4175	4175	4175	4175	20
371	20230822	135700	84197920	4140	4140	4140	4140	10
372	20230822	135600	84156520	4175	4175	4175	4175	0
373	20230822	135500	84156520	4175	4175	4175	4175	0
374	20230822	135400	84156520	4175	4175	4175	4175	0
375	20230822	135300	84156520	4175	4175	4175	4175	0
376	20230822	135200	84156520	4175	4175	4175	4175	0
377	20230822	135100	84156520	4175	4175	4175	4175	1
378	20230822	135000	84152345	4140	4140	4140	4140	0
379	20230822	134900	84152345	4140	4140	4140	4140	0
380	20230822	134800	84152345	4140	4140	4140	4140	0
381	20230822	134700	84152345	4140	4140	4140	4140	338
382	20230822	134600	82753025	4140	4140	4140	4140	0
383	20230822	134500	82753025	4140	4140	4140	4140	147
384	20230822	134400	82144445	4185	4185	4185	4185	0
385	20230822	134300	82144445	4185	4185	4185	4185	0
386	20230822	134200	82144445	4185	4185	4185	4185	0
387	20230822	134100	82144445	4185	4185	4185	4185	1
388	20230822	134000	82140260	4180	4180	4180	4180	0
389	20230822	133900	82140260	4180	4180	4180	4180	338
390	20230822	133800	80727420	4180	4180	4180	4180	0
391	20230822	133700	80727420	4180	4180	4180	4180	0
392	20230822	133600	80727420	4180	4180	4180	4180	0
393	20230822	133500	80727420	4180	4180	4180	4180	0
394	20230822	133400	80727420	4180	4180	4180	4180	0
395	20230822	133300	80727420	4180	4180	4180	4180	0
396	20230822	133200	80727420	4180	4180	4180	4180	0
397	20230822	133100	80727420	4180	4180	4180	4180	0
398	20230822	133000	80727420	4180	4155	4180	4155	3
399	20230822	132900	80714930	4155	4155	4155	4155	20
400	20230822	132800	80631830	4140	4140	4140	4140	0
401	20230822	132700	80631830	4140	4140	4140	4140	0
402	20230822	132600	80631830	4140	4145	4145	4140	560
403	20230822	132500	78312165	4150	4150	4150	4150	0
404	20230822	132400	78312165	4150	4150	4150	4150	0
405	20230822	132300	78312165	4150	4150	4150	4150	0
406	20230822	132200	78312165	4150	4150	4150	4150	0
407	20230822	132100	78312165	4150	4150	4150	4150	0
408	20230822	132000	78312165	4150	4150	4150	4150	0
409	20230822	131900	78312165	4150	4150	4150	4150	0
410	20230822	131800	78312165	4150	4150	4150	4150	0
411	20230822	131700	78312165	4150	4150	4150	4150	13
412	20230822	131600	78258215	4155	4155	4155	4155	0
413	20230822	131500	78258215	4155	4155	4155	4155	184
414	20230822	131400	77493695	4155	4155	4155	4155	0
415	20230822	131300	77493695	4155	4155	4155	4155	0
416	20230822	131200	77493695	4155	4155	4155	4155	0
417	20230822	131100	77493695	4155	4160	4160	4155	67
418	20230822	131000	77215050	4160	4160	4160	4160	0
419	20230822	130900	77215050	4160	4160	4160	4160	0
420	20230822	130800	77215050	4160	4175	4175	4160	270
421	20230822	130700	76089985	4175	4175	4175	4175	0
422	20230822	130600	76089985	4175	4175	4180	4175	301
423	20230822	130500	74833190	4175	4175	4175	4175	0
424	20230822	130400	74833190	4175	4175	4175	4175	0
425	20230822	130300	74833190	4175	4175	4175	4175	0
426	20230822	130200	74833190	4175	4170	4175	4170	230
427	20230822	130100	73873190	4170	4170	4170	4170	0
428	20230822	130000	73873190	4170	4170	4170	4170	65
429	20230822	125900	73602140	4170	4170	4170	4170	0
430	20230822	125800	73602140	4170	4170	4170	4170	0
431	20230822	125700	73602140	4170	4170	4170	4170	0
432	20230822	125600	73602140	4170	4170	4170	4170	0
433	20230822	125500	73602140	4170	4170	4170	4170	0
434	20230822	125400	73602140	4170	4170	4170	4170	0
435	20230822	125300	73602140	4170	4170	4170	4170	0
436	20230822	125200	73602140	4170	4170	4170	4170	0
437	20230822	125100	73602140	4170	4170	4170	4170	0
438	20230822	125000	73602140	4170	4170	4170	4170	0
439	20230822	124900	73602140	4170	4170	4170	4170	0
440	20230822	124800	73602140	4170	4170	4170	4170	0
441	20230822	124700	73602140	4170	4175	4175	4170	2
442	20230822	124600	73593795	4170	4170	4170	4170	0
443	20230822	124500	73593795	4170	4170	4170	4170	0
444	20230822	124400	73593795	4170	4170	4170	4170	1
445	20230822	124300	73589625	4175	4175	4175	4175	1
446	20230822	124200	73585450	4170	4170	4170	4170	2
447	20230822	124100	73577110	4170	4170	4170	4170	20
448	20230822	124000	73493710	4170	4170	4170	4170	0
449	20230822	123900	73493710	4170	4170	4170	4170	24
450	20230822	123800	73393630	4170	4170	4170	4170	0
451	20230822	123700	73393630	4170	4170	4170	4170	0
452	20230822	123600	73393630	4170	4165	4170	4160	201
453	20230822	123500	72556960	4160	4160	4160	4160	0
454	20230822	123400	72556960	4160	4160	4160	4160	0
455	20230822	123300	72556960	4160	4160	4160	4160	0
456	20230822	123200	72556960	4160	4160	4160	4160	0
457	20230822	123100	72556960	4160	4160	4160	4160	0
458	20230822	123000	72556960	4160	4160	4160	4160	0
459	20230822	122900	72556960	4160	4160	4160	4160	0
460	20230822	122800	72556960	4160	4160	4160	4160	0
461	20230822	122700	72556960	4160	4160	4160	4160	0
462	20230822	122600	72556960	4160	4160	4160	4160	0
463	20230822	122500	72556960	4160	4160	4160	4160	0
464	20230822	122400	72556960	4160	4160	4160	4160	0
465	20230822	122300	72556960	4160	4160	4160	4160	0
466	20230822	122200	72556960	4160	4160	4160	4160	0
467	20230822	122100	72556960	4160	4160	4160	4160	0
468	20230822	122000	72556960	4160	4160	4160	4160	4
469	20230822	121900	72540320	4175	4175	4175	4175	0
470	20230822	121800	72540320	4175	4175	4175	4175	0
471	20230822	121700	72540320	4175	4175	4175	4175	0
472	20230822	121600	72540320	4175	4175	4175	4175	0
473	20230822	121500	72540320	4175	4175	4175	4175	0
474	20230822	121400	72540320	4175	4175	4175	4175	0
475	20230822	121300	72540320	4175	4175	4175	4175	0
476	20230822	121200	72540320	4175	4175	4175	4175	1
477	20230822	121100	72536145	4160	4160	4160	4160	0
478	20230822	121000	72536145	4160	4160	4160	4160	0
479	20230822	120900	72536145	4160	4160	4160	4160	1
480	20230822	120800	72531985	4175	4175	4175	4175	0
481	20230822	120700	72531985	4175	4175	4175	4175	0
482	20230822	120600	72531985	4175	4175	4175	4175	0
483	20230822	120500	72531985	4175	4170	4175	4170	2
484	20230822	120400	72523640	4170	4170	4170	4170	0
485	20230822	120300	72523640	4170	4170	4170	4170	874
486	20230822	120200	68879060	4175	4175	4175	4175	2
487	20230822	120100	68870710	4175	4175	4175	4175	0
488	20230822	120000	68870710	4175	4175	4175	4175	0
489	20230822	115900	68870710	4175	4175	4175	4175	0
490	20230822	115800	68870710	4175	4175	4175	4175	8
491	20230822	115700	68837310	4175	4175	4175	4175	0
492	20230822	115600	68837310	4175	4170	4175	4170	1501
493	20230822	115500	62578135	4170	4170	4170	4170	0
494	20230822	115400	62578135	4170	4170	4170	4170	24
495	20230822	115300	62478055	4170	4170	4170	4170	0
496	20230822	115200	62478055	4170	4170	4170	4170	0
497	20230822	115100	62478055	4170	4170	4170	4170	0
498	20230822	115000	62478055	4170	4170	4170	4170	0
499	20230822	114900	62478055	4170	4170	4170	4170	0
500	20230822	114800	62478055	4170	4170	4170	4170	0
501	20230822	114700	62478055	4170	4170	4170	4170	0
502	20230822	114600	62478055	4170	4170	4170	4170	13
503	20230822	114500	62423845	4160	4160	4160	4160	0
504	20230822	114400	62423845	4160	4160	4160	4160	0
505	20230822	114300	62423845	4160	4160	4160	4160	0
506	20230822	114200	62423845	4160	4160	4160	4160	0
507	20230822	114100	62423845	4160	4160	4160	4160	0
508	20230822	114000	62423845	4160	4160	4160	4160	0
509	20230822	113900	62423845	4160	4160	4160	4160	0
510	20230822	113800	62423845	4160	4160	4160	4160	57
511	20230822	113700	62186725	4160	4160	4160	4160	33
512	20230822	113600	62049445	4175	4175	4175	4175	0
513	20230822	113500	62049445	4175	4175	4175	4175	0
514	20230822	113400	62049445	4175	4175	4175	4175	0
515	20230822	113300	62049445	4175	4175	4175	4175	162
516	20230822	113200	61373095	4155	4155	4155	4155	36
517	20230822	113100	61223515	4180	4180	4180	4180	0
518	20230822	113000	61223515	4180	4180	4180	4180	0
519	20230822	112900	61223515	4180	4180	4180	4180	7
520	20230822	112800	61194255	4180	4180	4180	4180	0
521	20230822	112700	61194255	4180	4180	4180	4180	0
522	20230822	112600	61194255	4180	4155	4180	4155	13
523	20230822	112500	61140215	4155	4155	4155	4155	0
524	20230822	112400	61140215	4155	4155	4155	4155	1
525	20230822	112300	61136060	4130	4130	4130	4130	0
526	20230822	112200	61136060	4130	4130	4130	4130	0
527	20230822	112100	61136060	4130	4145	4145	4130	671
528	20230822	112000	58359710	4145	4145	4145	4145	0
529	20230822	111900	58359710	4145	4145	4145	4145	0
530	20230822	111800	58359710	4145	4145	4145	4145	0
531	20230822	111700	58359710	4145	4145	4145	4145	0
532	20230822	111600	58359710	4145	4145	4145	4145	0
533	20230822	111500	58359710	4145	4145	4145	4145	0
534	20230822	111400	58359710	4145	4145	4145	4145	0
535	20230822	111300	58359710	4145	4145	4145	4145	0
536	20230822	111200	58359710	4145	4145	4145	4145	0
537	20230822	111100	58359710	4145	4145	4145	4145	30
538	20230822	111000	58235360	4145	4145	4145	4145	0
539	20230822	110900	58235360	4145	4145	4145	4145	0
540	20230822	110800	58235360	4145	4145	4145	4145	0
541	20230822	110700	58235360	4145	4145	4145	4145	1
542	20230822	110600	58231215	4140	4140	4140	4140	0
543	20230822	110500	58231215	4140	4140	4140	4140	0
544	20230822	110400	58231215	4140	4140	4140	4140	28
545	20230822	110300	58115295	4145	4145	4145	4145	0
546	20230822	110200	58115295	4145	4130	4145	4130	4
547	20230822	110100	58098750	4130	4135	4135	4130	44
548	20230822	110000	57916915	4130	4130	4130	4130	0
549	20230822	105900	57916915	4130	4130	4130	4130	0
550	20230822	105800	57916915	4130	4130	4130	4130	1005
551	20230822	105700	53766265	4135	4135	4135	4135	500
552	20230822	105600	51698765	4130	4130	4130	4130	0
553	20230822	105500	51698765	4130	4130	4130	4130	0
554	20230822	105400	51698765	4130	4130	4130	4130	0
555	20230822	105300	51698765	4130	4130	4130	4130	0
556	20230822	105200	51698765	4130	4130	4130	4130	0
557	20230822	105100	51698765	4130	4130	4130	4130	0
558	20230822	105000	51698765	4130	4130	4130	4130	0
559	20230822	104900	51698765	4130	4130	4130	4130	0
560	20230822	104800	51698765	4130	4140	4140	4130	64
561	20230822	104700	51434345	4140	4140	4140	4140	0
562	20230822	104600	51434345	4140	4140	4140	4140	0
563	20230822	104500	51434345	4140	4140	4140	4140	0
564	20230822	104400	51434345	4140	4140	4140	4140	1
565	20230822	104300	51430205	4130	4130	4130	4130	582
566	20230822	104200	49026545	4160	4160	4160	4160	0
567	20230822	104100	49026545	4160	4160	4160	4160	0
568	20230822	104000	49026545	4160	4160	4160	4160	0
569	20230822	103900	49026545	4160	4160	4160	4160	0
570	20230822	103800	49026545	4160	4160	4160	4160	0
571	20230822	103700	49026545	4160	4160	4160	4160	1
572	20230822	103600	49022385	4130	4155	4155	4130	1696
573	20230822	103500	41990780	4170	4170	4170	4170	23
574	20230822	103400	41894870	4180	4180	4180	4180	0
575	20230822	103300	41894870	4180	4180	4180	4180	0
576	20230822	103200	41894870	4180	4180	4180	4180	1
577	20230822	103100	41890690	4155	4155	4155	4155	0
578	20230822	103000	41890690	4155	4155	4155	4155	35
579	20230822	102900	41745265	4180	4180	4180	4180	0
580	20230822	102800	41745265	4180	4180	4180	4180	1
581	20230822	102700	41741085	4130	4130	4130	4130	0
582	20230822	102600	41741085	4130	4130	4130	4130	0
583	20230822	102500	41741085	4130	4170	4170	4130	119
584	20230822	102400	41245255	4130	4145	4145	4130	343
585	20230822	102300	39827780	4180	4180	4180	4180	0
586	20230822	102200	39827780	4180	4180	4180	4175	501
587	20230822	102100	37734350	4175	4130	4175	4130	520
588	20230822	102000	35570215	4130	4130	4130	4130	0
589	20230822	101900	35570215	4130	4130	4130	4130	1
590	20230822	101800	35566085	4125	4125	4125	4125	315
591	20230822	101700	34266710	4130	4130	4130	4130	0
592	20230822	101600	34266710	4130	4130	4130	4130	0
593	20230822	101500	34266710	4130	4130	4130	4130	0
594	20230822	101400	34266710	4130	4130	4130	4130	0
595	20230822	101300	34266710	4130	4130	4130	4130	0
596	20230822	101200	34266710	4130	4130	4130	4130	0
597	20230822	101100	34266710	4130	4130	4130	4130	0
598	20230822	101000	34266710	4130	4135	4135	4130	302
599	20230822	100900	33019250	4140	4140	4140	4140	1
600	20230822	100800	33015110	4135	4135	4135	4135	7
601	20230822	100700	32986165	4135	4100	4135	4100	1093
602	20230822	100600	28484580	4100	4100	4100	4100	0
603	20230822	100500	28484580	4100	4100	4100	4100	0
604	20230822	100400	28484580	4100	4100	4100	4100	0
605	20230822	100300	28484580	4100	4100	4100	4100	0
606	20230822	100200	28484580	4100	4070	4100	4070	284
607	20230822	100100	27328670	4080	4080	4080	4080	0
608	20230822	100000	27328670	4080	4075	4080	4075	4
609	20230822	095900	27312365	4080	4075	4080	4070	65
610	20230822	095800	27047790	4105	4105	4105	4105	42
611	20230822	095700	26875380	4105	4105	4105	4105	1
612	20230822	095600	26871275	4100	4075	4100	4070	221
613	20230822	095500	25967830	4070	4070	4070	4070	158
614	20230822	095400	25324770	4070	4100	4100	4070	779
615	20230822	095300	22147810	4110	4110	4110	4110	0
616	20230822	095200	22147810	4110	4110	4110	4110	0
617	20230822	095100	22147810	4110	4110	4110	4110	0
618	20230822	095000	22147810	4110	4110	4110	4110	0
619	20230822	094900	22147810	4110	4110	4110	4110	0
620	20230822	094800	22147810	4110	4110	4110	4110	1
621	20230822	094700	22143700	4100	4100	4100	4100	200
622	20230822	094600	21323700	4110	4110	4110	4110	0
623	20230822	094500	21323700	4110	4110	4110	4110	14
624	20230822	094400	21266160	4100	4100	4100	4100	124
625	20230822	094300	20757760	4100	4100	4100	4100	18
626	20230822	094200	20683960	4080	4080	4080	4080	0
627	20230822	094100	20683960	4080	4080	4080	4080	29
628	20230822	094000	20565640	4085	4085	4085	4085	0
629	20230822	093900	20565640	4085	4075	4085	4075	55
630	20230822	093800	20341480	4075	4100	4100	4075	104
631	20230822	093700	19917655	4075	4105	4105	4075	146
632	20230822	093600	19322375	4110	4110	4110	4110	1
633	20230822	093500	19318265	4110	4110	4110	4110	2
634	20230822	093400	19310045	4110	4095	4110	4095	7
635	20230822	093300	19281350	4095	4095	4095	4095	1
636	20230822	093200	19277255	4075	4075	4075	4075	10
637	20230822	093100	19236505	4070	4070	4070	4070	0
638	20230822	093000	19236505	4070	4070	4070	4070	1
639	20230822	092900	19232435	4110	4110	4110	4110	0
640	20230822	092800	19232435	4110	4110	4110	4110	0
641	20230822	092700	19232435	4110	4110	4110	4110	0
642	20230822	092600	19232435	4110	4110	4110	4110	0
643	20230822	092500	19232435	4110	4115	4115	4055	369
644	20230822	092400	17716115	4025	4105	4105	4025	1000
645	20230822	092300	13669815	4125	4125	4125	4125	0
646	20230822	092200	13669815	4125	4115	4125	4110	7
647	20230822	092100	13641015	4125	4125	4125	4125	39
648	20230822	092000	13480140	4125	4125	4125	4125	0
649	20230822	091900	13480140	4125	4125	4125	4125	0
650	20230822	091800	13480140	4125	4130	4130	4125	8
651	20230822	091700	13447125	4130	4125	4130	4125	102
652	20230822	091600	13026370	4125	4125	4125	4125	0
653	20230822	091500	13026370	4125	4125	4125	4125	1181
654	20230822	091400	8154745	4150	4150	4150	4150	0
655	20230822	091300	8154745	4150	4160	4160	4150	365
656	20230822	091200	6638625	4155	4155	4155	4155	0
657	20230822	091100	6638625	4155	4155	4155	4155	0
658	20230822	091000	6638625	4155	4155	4155	4155	0
659	20230822	090900	6638625	4155	4155	4155	4155	0
660	20230822	090800	6638625	4155	4155	4155	4155	20
661	20230822	090700	6555525	4155	4165	4165	4155	100
662	20230822	090600	6139515	4170	4170	4170	4170	0
663	20230822	090500	6139515	4170	4175	4175	4170	156
664	20230822	090400	5488910	4175	4175	4175	4175	0
665	20230822	090300	5488910	4175	4175	4175	4175	122
666	20230822	090200	4979560	4190	4190	4190	4190	20
667	20230822	090100	4895760	4185	4185	4185	4185	0
668	20230822	090000	4895760	4185	4170	4185	4170	1174