KissMeData/037070/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	191100	647543650	9740	9740	9740	9740	184
3	20230822	191000	647543650	9740	9740	9740	9740	0
4	20230822	190900	647543650	9740	9740	9740	9740	0
5	20230822	190800	647543650	9740	9740	9740	9740	0
6	20230822	190700	647543650	9740	9740	9740	9740	0
7	20230822	190600	647543650	9740	9740	9740	9740	0
8	20230822	190500	647543650	9740	9740	9740	9740	0
9	20230822	190400	647543650	9740	9740	9740	9740	0
10	20230822	190300	647543650	9740	9740	9740	9740	0
11	20230822	190200	647543650	9740	9740	9740	9740	0
12	20230822	190100	647543650	9740	9740	9740	9740	0
13	20230822	190000	647543650	9740	9740	9740	9740	0
14	20230822	185900	647543650	9740	9740	9740	9740	0
15	20230822	185800	647543650	9740	9740	9740	9740	0
16	20230822	185700	647543650	9740	9740	9740	9740	0
17	20230822	185600	647543650	9740	9740	9740	9740	0
18	20230822	185500	647543650	9740	9740	9740	9740	0
19	20230822	185400	647543650	9740	9740	9740	9740	0
20	20230822	185300	647543650	9740	9740	9740	9740	0
21	20230822	185200	647543650	9740	9740	9740	9740	0
22	20230822	185100	647543650	9740	9740	9740	9740	0
23	20230822	185000	647543650	9740	9740	9740	9740	0
24	20230822	184900	647543650	9740	9740	9740	9740	0
25	20230822	184800	647543650	9740	9740	9740	9740	0
26	20230822	184700	647543650	9740	9740	9740	9740	0
27	20230822	184600	647543650	9740	9740	9740	9740	0
28	20230822	184500	647543650	9740	9740	9740	9740	0
29	20230822	184400	647543650	9740	9740	9740	9740	0
30	20230822	184300	647543650	9740	9740	9740	9740	0
31	20230822	184200	647543650	9740	9740	9740	9740	0
32	20230822	184100	647543650	9740	9740	9740	9740	184
33	20230822	184000	647543650	9740	9740	9740	9740	0
34	20230822	183900	647543650	9740	9740	9740	9740	0
35	20230822	183800	647543650	9740	9740	9740	9740	0
36	20230822	183700	647543650	9740	9740	9740	9740	0
37	20230822	183600	647543650	9740	9740	9740	9740	0
38	20230822	183500	647543650	9740	9740	9740	9740	0
39	20230822	183400	647543650	9740	9740	9740	9740	0
40	20230822	183300	647543650	9740	9740	9740	9740	0
41	20230822	183200	647543650	9740	9740	9740	9740	0
42	20230822	183100	647543650	9740	9740	9740	9740	0
43	20230822	183000	647543650	9740	9740	9740	9740	0
44	20230822	182900	647543650	9740	9740	9740	9740	0
45	20230822	182800	647543650	9740	9740	9740	9740	0
46	20230822	182700	647543650	9740	9740	9740	9740	0
47	20230822	182600	647543650	9740	9740	9740	9740	0
48	20230822	182500	647543650	9740	9740	9740	9740	0
49	20230822	182400	647543650	9740	9740	9740	9740	0
50	20230822	182300	647543650	9740	9740	9740	9740	0
51	20230822	182200	647543650	9740	9740	9740	9740	0
52	20230822	182100	647543650	9740	9740	9740	9740	0
53	20230822	182000	647543650	9740	9740	9740	9740	0
54	20230822	181900	647543650	9740	9740	9740	9740	0
55	20230822	181800	647543650	9740	9740	9740	9740	0
56	20230822	181700	647543650	9740	9740	9740	9740	0
57	20230822	181600	647543650	9740	9740	9740	9740	0
58	20230822	181500	647543650	9740	9740	9740	9740	0
59	20230822	181400	647543650	9740	9740	9740	9740	0
60	20230822	181300	647543650	9740	9740	9740	9740	0
61	20230822	181200	647543650	9740	9740	9740	9740	0
62	20230822	181100	647543650	9740	9740	9740	9740	184
63	20230822	181000	647543650	9740	9740	9740	9740	0
64	20230822	180900	647543650	9740	9740	9740	9740	0
65	20230822	180800	647543650	9740	9740	9740	9740	0
66	20230822	180700	647543650	9740	9740	9740	9740	0
67	20230822	180600	647543650	9740	9740	9740	9740	0
68	20230822	180500	647543650	9740	9740	9740	9740	0
69	20230822	180400	647543650	9740	9740	9740	9740	0
70	20230822	180300	647543650	9740	9740	9740	9740	0
71	20230822	180200	647543650	9740	9740	9740	9740	0
72	20230822	180100	647543650	9740	9740	9740	9740	0
73	20230822	180000	647543650	9740	9740	9740	9740	0
74	20230822	175900	647543650	9740	9740	9740	9740	0
75	20230822	175800	647543650	9740	9740	9740	9740	0
76	20230822	175700	647543650	9740	9740	9740	9740	0
77	20230822	175600	647543650	9740	9740	9740	9740	0
78	20230822	175500	647543650	9740	9740	9740	9740	0
79	20230822	175400	647543650	9740	9740	9740	9740	0
80	20230822	175300	647543650	9740	9740	9740	9740	0
81	20230822	175200	647543650	9740	9740	9740	9740	0
82	20230822	175100	647543650	9740	9740	9740	9740	0
83	20230822	175000	647543650	9740	9740	9740	9740	0
84	20230822	174900	647543650	9740	9740	9740	9740	0
85	20230822	174800	647543650	9740	9740	9740	9740	0
86	20230822	174700	647543650	9740	9740	9740	9740	0
87	20230822	174600	647543650	9740	9740	9740	9740	0
88	20230822	174500	647543650	9740	9740	9740	9740	0
89	20230822	174400	647543650	9740	9740	9740	9740	0
90	20230822	174300	647543650	9740	9740	9740	9740	0
91	20230822	174200	647543650	9740	9740	9740	9740	0
92	20230822	174100	647543650	9740	9740	9740	9740	184
93	20230822	174000	647543650	9740	9740	9740	9740	0
94	20230822	173900	647543650	9740	9740	9740	9740	0
95	20230822	173800	647543650	9740	9740	9740	9740	0
96	20230822	173700	647543650	9740	9740	9740	9740	0
97	20230822	173600	647543650	9740	9740	9740	9740	0
98	20230822	173500	647543650	9740	9740	9740	9740	0
99	20230822	173400	647543650	9740	9740	9740	9740	0
100	20230822	173300	647543650	9740	9740	9740	9740	0
101	20230822	173200	647543650	9740	9740	9740	9740	0
102	20230822	173100	647543650	9740	9740	9740	9740	0
103	20230822	173000	647543650	9740	9740	9740	9740	0
104	20230822	172900	647543650	9740	9740	9740	9740	0
105	20230822	172800	647543650	9740	9740	9740	9740	0
106	20230822	172700	647543650	9740	9740	9740	9740	0
107	20230822	172600	647543650	9740	9740	9740	9740	0
108	20230822	172500	647543650	9740	9740	9740	9740	0
109	20230822	172400	647543650	9740	9740	9740	9740	0
110	20230822	172300	647543650	9740	9740	9740	9740	0
111	20230822	172200	647543650	9740	9740	9740	9740	0
112	20230822	172100	647543650	9740	9740	9740	9740	0
113	20230822	172000	647543650	9740	9740	9740	9740	0
114	20230822	171900	647543650	9740	9740	9740	9740	0
115	20230822	171800	647543650	9740	9740	9740	9740	0
116	20230822	171700	647543650	9740	9740	9740	9740	0
117	20230822	171600	647543650	9740	9740	9740	9740	0
118	20230822	171500	647543650	9740	9740	9740	9740	0
119	20230822	171400	647543650	9740	9740	9740	9740	0
120	20230822	171300	647543650	9740	9740	9740	9740	0
121	20230822	171200	647543650	9740	9740	9740	9740	0
122	20230822	171100	647543650	9740	9740	9740	9740	184
123	20230822	171000	647543650	9740	9740	9740	9740	0
124	20230822	170900	647543650	9740	9740	9740	9740	0
125	20230822	170800	647543650	9740	9740	9740	9740	0
126	20230822	170700	647543650	9740	9740	9740	9740	0
127	20230822	170600	647543650	9740	9740	9740	9740	0
128	20230822	170500	647543650	9740	9740	9740	9740	0
129	20230822	170400	647543650	9740	9740	9740	9740	0
130	20230822	170300	647543650	9740	9740	9740	9740	0
131	20230822	170200	647543650	9740	9740	9740	9740	0
132	20230822	170100	647543650	9740	9740	9740	9740	0
133	20230822	170000	647543650	9740	9740	9740	9740	0
134	20230822	165900	647543650	9740	9740	9740	9740	0
135	20230822	165800	647543650	9740	9740	9740	9740	0
136	20230822	165700	647543650	9740	9740	9740	9740	0
137	20230822	165600	647543650	9740	9740	9740	9740	0
138	20230822	165500	647543650	9740	9740	9740	9740	0
139	20230822	165400	647543650	9740	9740	9740	9740	0
140	20230822	165300	647543650	9740	9740	9740	9740	0
141	20230822	165200	647543650	9740	9740	9740	9740	0
142	20230822	165100	647543650	9740	9740	9740	9740	0
143	20230822	165000	647543650	9740	9740	9740	9740	0
144	20230822	164900	647543650	9740	9740	9740	9740	0
145	20230822	164800	647543650	9740	9740	9740	9740	0
146	20230822	164700	647543650	9740	9740	9740	9740	0
147	20230822	164600	647543650	9740	9740	9740	9740	0
148	20230822	164500	647543650	9740	9740	9740	9740	0
149	20230822	164400	647543650	9740	9740	9740	9740	0
150	20230822	164300	647543650	9740	9740	9740	9740	0
151	20230822	164200	647543650	9740	9740	9740	9740	0
152	20230822	164100	647543650	9740	9740	9740	9740	184
153	20230822	164000	647543650	9740	9740	9740	9740	0
154	20230822	163900	647543650	9740	9740	9740	9740	0
155	20230822	163800	647543650	9740	9740	9740	9740	0
156	20230822	163700	647543650	9740	9740	9740	9740	0
157	20230822	163600	647543650	9740	9740	9740	9740	0
158	20230822	163500	647543650	9740	9740	9740	9740	0
159	20230822	163400	647543650	9740	9740	9740	9740	0
160	20230822	163300	647543650	9740	9740	9740	9740	0
161	20230822	163200	647543650	9740	9740	9740	9740	0
162	20230822	163100	647543650	9740	9740	9740	9740	0
163	20230822	163000	647543650	9740	9740	9740	9740	0
164	20230822	162900	647543650	9740	9740	9740	9740	0
165	20230822	162800	647543650	9740	9740	9740	9740	0
166	20230822	162700	647543650	9740	9740	9740	9740	0
167	20230822	162600	647543650	9740	9740	9740	9740	0
168	20230822	162500	647543650	9740	9740	9740	9740	0
169	20230822	162400	647543650	9740	9740	9740	9740	0
170	20230822	162300	647543650	9740	9740	9740	9740	0
171	20230822	162200	647543650	9740	9740	9740	9740	0
172	20230822	162100	647543650	9740	9740	9740	9740	0
173	20230822	162000	647543650	9740	9740	9740	9740	0
174	20230822	161900	647543650	9740	9740	9740	9740	0
175	20230822	161800	647543650	9740	9740	9740	9740	0
176	20230822	161700	647543650	9740	9740	9740	9740	0
177	20230822	161600	647543650	9740	9740	9740	9740	0
178	20230822	161500	647543650	9740	9740	9740	9740	0
179	20230822	161400	647543650	9740	9740	9740	9740	0
180	20230822	161300	647543650	9740	9740	9740	9740	0
181	20230822	161200	647543650	9740	9740	9740	9740	0
182	20230822	161100	647543650	9740	9740	9740	9740	184
183	20230822	161000	647543650	9740	9740	9740	9740	0
184	20230822	160900	647543650	9740	9740	9740	9740	0
185	20230822	160800	647543650	9740	9740	9740	9740	0
186	20230822	160700	647543650	9740	9740	9740	9740	0
187	20230822	160600	647543650	9740	9740	9740	9740	0
188	20230822	160500	647543650	9740	9740	9740	9740	0
189	20230822	160400	647543650	9740	9740	9740	9740	0
190	20230822	160300	647543650	9740	9740	9740	9740	0
191	20230822	160200	647543650	9740	9740	9740	9740	0
192	20230822	160100	647543650	9740	9740	9740	9740	0
193	20230822	160000	647543650	9740	9740	9740	9740	0
194	20230822	155900	647543650	9740	9740	9740	9740	0
195	20230822	155800	647543650	9740	9740	9740	9740	0
196	20230822	155700	647543650	9740	9740	9740	9740	0
197	20230822	155600	647543650	9740	9740	9740	9740	0
198	20230822	155500	647543650	9740	9740	9740	9740	0
199	20230822	155400	647543650	9740	9740	9740	9740	0
200	20230822	155300	647543650	9740	9740	9740	9740	0
201	20230822	155200	647543650	9740	9740	9740	9740	0
202	20230822	155100	647543650	9740	9740	9740	9740	0
203	20230822	155000	647543650	9740	9740	9740	9740	0
204	20230822	154900	647543650	9740	9740	9740	9740	0
205	20230822	154800	647543650	9740	9740	9740	9740	0
206	20230822	154700	647543650	9740	9740	9740	9740	0
207	20230822	154600	647543650	9740	9740	9740	9740	0
208	20230822	154500	647543650	9740	9740	9740	9740	0
209	20230822	154400	647543650	9740	9740	9740	9740	0
210	20230822	154300	647543650	9740	9740	9740	9740	0
211	20230822	154200	647543650	9740	9740	9740	9740	0
212	20230822	154100	647543650	9740	9740	9740	9740	184
213	20230822	154000	647543650	9740	9740	9740	9740	0
214	20230822	153900	647543650	9740	9740	9740	9740	0
215	20230822	153800	647543650	9740	9740	9740	9740	0
216	20230822	153700	647543650	9740	9740	9740	9740	0
217	20230822	153600	647543650	9740	9740	9740	9740	0
218	20230822	153500	647543650	9740	9740	9740	9740	0
219	20230822	153400	647543650	9740	9740	9740	9740	0
220	20230822	153300	647543650	9740	9740	9740	9740	0
221	20230822	153200	647543650	9740	9740	9740	9740	0
222	20230822	153100	647543650	9740	9740	9740	9740	0
223	20230822	153000	647543650	9740	9740	9740	9740	184
224	20230822	152900	645751490	9730	9730	9730	9730	0
225	20230822	152800	645751490	9730	9730	9730	9730	0
226	20230822	152700	645751490	9730	9730	9730	9730	0
227	20230822	152600	645751490	9730	9730	9730	9730	0
228	20230822	152500	645751490	9730	9730	9730	9730	0
229	20230822	152400	645751490	9730	9730	9730	9730	0
230	20230822	152300	645751490	9730	9730	9730	9730	0
231	20230822	152200	645751490	9730	9730	9730	9730	0
232	20230822	152100	645751490	9730	9730	9730	9730	0
233	20230822	152000	645751490	9730	9730	9730	9730	0
234	20230822	151900	645751490	9730	9750	9750	9730	252
235	20230822	151800	643299490	9740	9740	9750	9740	216
236	20230822	151700	641195630	9750	9750	9750	9750	10
237	20230822	151600	641098130	9750	9750	9750	9750	19
238	20230822	151500	640912880	9750	9750	9750	9750	11
239	20230822	151400	640805630	9740	9750	9750	9740	260
240	20230822	151300	638273220	9740	9740	9740	9740	0
241	20230822	151200	638273220	9740	9750	9750	9740	16
242	20230822	151100	638117270	9740	9740	9740	9740	10
243	20230822	151000	638019870	9740	9740	9740	9740	60
244	20230822	150900	637435470	9730	9730	9730	9730	12
245	20230822	150800	637318710	9730	9730	9730	9730	53
246	20230822	150700	636803020	9730	9730	9730	9730	0
247	20230822	150600	636803020	9730	9730	9740	9730	56
248	20230822	150500	636257800	9750	9750	9750	9750	10
249	20230822	150400	636160300	9750	9750	9750	9750	14
250	20230822	150300	636023800	9750	9750	9750	9750	11
251	20230822	150200	635916550	9730	9730	9730	9730	0
252	20230822	150100	635916550	9730	9740	9740	9730	294
253	20230822	150000	633054370	9740	9740	9740	9740	1050
254	20230822	145900	622827370	9730	9730	9730	9730	88
255	20230822	145800	621971130	9740	9740	9740	9740	50
256	20230822	145700	621484130	9730	9730	9730	9730	0
257	20230822	145600	621484130	9730	9730	9730	9730	0
258	20230822	145500	621484130	9730	9730	9730	9730	15
259	20230822	145400	621338180	9730	9730	9730	9730	86
260	20230822	145300	620501400	9730	9730	9730	9730	15
261	20230822	145200	620355450	9730	9730	9730	9730	230
262	20230822	145100	618117550	9730	9730	9730	9730	0
263	20230822	145000	618117550	9730	9730	9730	9730	0
264	20230822	144900	618117550	9730	9720	9740	9720	476
265	20230822	144800	613486740	9720	9720	9720	9720	150
266	20230822	144700	612028740	9720	9720	9720	9720	100
267	20230822	144600	611056740	9710	9710	9710	9710	19
268	20230822	144500	610872250	9700	9710	9710	9700	206
269	20230822	144400	608873280	9710	9700	9710	9700	128
270	20230822	144300	607631400	9700	9700	9700	9700	0
271	20230822	144200	607631400	9700	9710	9710	9700	1760
272	20230822	144100	590553640	9710	9720	9720	9710	571
273	20230822	144000	585005260	9720	9720	9720	9720	100
274	20230822	143900	584033260	9730	9730	9730	9730	1
275	20230822	143800	584023530	9730	9730	9730	9730	38
276	20230822	143700	583653790	9730	9730	9730	9730	294
277	20230822	143600	580793170	9730	9730	9730	9730	53
278	20230822	143500	580277480	9730	9730	9730	9730	505
279	20230822	143400	575363830	9730	9720	9730	9720	102
280	20230822	143300	574372370	9720	9730	9730	9720	310
281	20230822	143200	571359070	9730	9730	9730	9730	35
282	20230822	143100	571018520	9730	9730	9730	9730	0
283	20230822	143000	571018520	9730	9730	9730	9730	200
284	20230822	142900	569072520	9730	9730	9730	9730	40
285	20230822	142800	568683320	9730	9730	9730	9730	0
286	20230822	142700	568683320	9730	9730	9730	9730	0
287	20230822	142600	568683320	9730	9730	9730	9730	0
288	20230822	142500	568683320	9730	9730	9730	9730	130
289	20230822	142400	567418420	9730	9730	9730	9730	50
290	20230822	142300	566931920	9730	9730	9730	9730	0
291	20230822	142200	566931920	9730	9730	9730	9730	379
292	20230822	142100	563244250	9730	9740	9740	9730	888
293	20230822	142000	554600580	9740	9750	9750	9740	100
294	20230822	141900	553626390	9760	9790	9790	9750	1084
295	20230822	141800	543048830	9810	9810	9810	9810	1
296	20230822	141700	543039020	9790	9790	9790	9790	107
297	20230822	141600	541991490	9790	9790	9790	9790	0
298	20230822	141500	541991490	9790	9790	9790	9790	50
299	20230822	141400	541501990	9790	9790	9790	9790	100
300	20230822	141300	540522990	9790	9770	9790	9770	200
301	20230822	141200	538565800	9770	9770	9770	9770	0
302	20230822	141100	538565800	9770	9770	9770	9770	55
303	20230822	141000	538028450	9780	9780	9780	9780	1
304	20230822	140900	538018670	9770	9770	9770	9770	0
305	20230822	140800	538018670	9770	9770	9770	9770	0
306	20230822	140700	538018670	9770	9770	9770	9770	46
307	20230822	140600	537569250	9770	9770	9770	9770	51
308	20230822	140500	537070980	9770	9770	9770	9770	3
309	20230822	140400	537041670	9770	9770	9770	9770	10
310	20230822	140300	536943970	9770	9770	9770	9770	0
311	20230822	140200	536943970	9770	9770	9770	9770	11
312	20230822	140100	536836500	9770	9770	9770	9770	0
313	20230822	140000	536836500	9770	9760	9780	9760	75
314	20230822	135900	536103160	9780	9780	9780	9780	1
315	20230822	135800	536093380	9750	9750	9750	9750	0
316	20230822	135700	536093380	9750	9750	9750	9750	0
317	20230822	135600	536093380	9750	9750	9750	9750	0
318	20230822	135500	536093380	9750	9750	9750	9750	0
319	20230822	135400	536093380	9750	9750	9750	9750	214
320	20230822	135300	534006880	9760	9760	9760	9760	0
321	20230822	135200	534006880	9760	9760	9760	9760	100
322	20230822	135100	533030880	9760	9770	9770	9760	74
323	20230822	135000	532307970	9770	9770	9770	9770	37
324	20230822	134900	531946480	9770	9760	9770	9760	155
325	20230822	134800	530432230	9750	9750	9750	9750	20
326	20230822	134700	530237230	9750	9770	9770	9750	200
327	20230822	134600	528285080	9770	9770	9770	9770	2551
328	20230822	134500	503361810	9790	9790	9790	9790	0
329	20230822	134400	503361810	9790	9790	9790	9790	0
330	20230822	134300	503361810	9790	9790	9790	9790	0
331	20230822	134200	503361810	9790	9790	9790	9790	0
332	20230822	134100	503361810	9790	9790	9790	9790	0
333	20230822	134000	503361810	9790	9780	9800	9780	614
334	20230822	133900	497352780	9760	9760	9760	9760	12
335	20230822	133800	497235660	9760	9760	9760	9760	0
336	20230822	133700	497235660	9760	9770	9770	9760	100
337	20230822	133600	496259410	9780	9780	9780	9780	0
338	20230822	133500	496259410	9780	9780	9780	9780	5
339	20230822	133400	496210510	9780	9780	9780	9780	0
340	20230822	133300	496210510	9780	9780	9780	9780	16
341	20230822	133200	496054030	9780	9790	9800	9780	167
342	20230822	133100	494419100	9800	9780	9800	9780	763
343	20230822	133000	486951270	9790	9760	9790	9760	80
344	20230822	132900	486169570	9760	9760	9760	9760	456
345	20230822	132800	481719010	9750	9750	9750	9750	105
346	20230822	132700	480695260	9750	9750	9750	9750	24
347	20230822	132600	480461260	9750	9760	9760	9750	661
348	20230822	132500	474013010	9760	9750	9760	9740	643
349	20230822	132400	467745460	9750	9780	9790	9750	564
350	20230822	132300	462243070	9780	9770	9780	9680	7499
351	20230822	132200	389393900	9770	9770	9770	9770	0
352	20230822	132100	389393900	9770	9770	9770	9770	339
353	20230822	132000	386081870	9770	9770	9770	9770	536
354	20230822	131900	380845150	9790	9790	9790	9790	223
355	20230822	131800	378661980	9780	9780	9780	9780	118
356	20230822	131700	377507940	9780	9770	9780	9770	402
357	20230822	131600	373576390	9780	9780	9780	9780	2
358	20230822	131500	373556830	9780	9780	9780	9780	102
359	20230822	131400	372559270	9780	9800	9800	9780	264
360	20230822	131300	369975410	9800	9800	9800	9800	130
361	20230822	131200	368701410	9790	9800	9800	9790	127
362	20230822	131100	367456860	9800	9800	9810	9800	2111
363	20230822	131000	346768260	9810	9820	9820	9810	3123
364	20230822	130900	316120630	9820	9830	9830	9820	32
365	20230822	130800	315806370	9830	9830	9830	9830	176
366	20230822	130700	314076290	9840	9840	9840	9840	0
367	20230822	130600	314076290	9840	9840	9840	9840	30
368	20230822	130500	313781090	9840	9840	9840	9840	0
369	20230822	130400	313781090	9840	9840	9840	9840	21
370	20230822	130300	313574450	9830	9830	9830	9830	0
371	20230822	130200	313574450	9830	9830	9830	9830	170
372	20230822	130100	311903350	9840	9840	9840	9840	11
373	20230822	130000	311795110	9840	9840	9840	9840	0
374	20230822	125900	311795110	9840	9840	9840	9840	0
375	20230822	125800	311795110	9840	9840	9840	9840	63
376	20230822	125700	311175190	9840	9840	9840	9840	10
377	20230822	125600	311076790	9840	9840	9840	9840	10
378	20230822	125500	310978390	9840	9830	9840	9830	2
379	20230822	125400	310958720	9840	9840	9840	9840	0
380	20230822	125300	310958720	9840	9840	9840	9840	0
381	20230822	125200	310958720	9840	9840	9840	9840	0
382	20230822	125100	310958720	9840	9840	9840	9840	13
383	20230822	125000	310830800	9840	9840	9840	9840	22
384	20230822	124900	310614320	9830	9830	9830	9830	16
385	20230822	124800	310457040	9820	9820	9820	9820	0
386	20230822	124700	310457040	9820	9820	9820	9820	0
387	20230822	124600	310457040	9820	9820	9820	9820	0
388	20230822	124500	310457040	9820	9820	9820	9820	0
389	20230822	124400	310457040	9820	9820	9820	9820	0
390	20230822	124300	310457040	9820	9830	9830	9820	403
391	20230822	124200	306498840	9820	9820	9820	9820	0
392	20230822	124100	306498840	9820	9820	9820	9820	0
393	20230822	124000	306498840	9820	9830	9830	9820	1316
394	20230822	123900	293575710	9810	9810	9810	9810	0
395	20230822	123800	293575710	9810	9810	9810	9810	0
396	20230822	123700	293575710	9810	9810	9810	9810	0
397	20230822	123600	293575710	9810	9840	9840	9810	2226
398	20230822	123500	271711190	9860	9860	9860	9860	480
399	20230822	123400	266978390	9840	9840	9840	9840	30
400	20230822	123300	266683190	9840	9840	9840	9840	53
401	20230822	123200	266161670	9840	9860	9860	9840	242
402	20230822	123100	263778910	9860	9860	9860	9860	5
403	20230822	123000	263729610	9850	9850	9850	9850	61
404	20230822	122900	263128760	9850	9850	9850	9850	0
405	20230822	122800	263128760	9850	9850	9850	9850	50
406	20230822	122700	262636260	9850	9850	9850	9850	0
407	20230822	122600	262636260	9850	9850	9850	9850	0
408	20230822	122500	262636260	9850	9850	9850	9850	0
409	20230822	122400	262636260	9850	9850	9850	9850	50
410	20230822	122300	262143760	9860	9860	9860	9860	1
411	20230822	122200	262133900	9860	9870	9870	9860	12
412	20230822	122100	262015480	9870	9870	9870	9870	0
413	20230822	122000	262015480	9870	9870	9870	9870	0
414	20230822	121900	262015480	9870	9870	9870	9870	450
415	20230822	121800	257573980	9880	9880	9880	9880	50
416	20230822	121700	257079980	9880	9880	9880	9870	107
417	20230822	121600	256023870	9880	9880	9880	9880	0
418	20230822	121500	256023870	9880	9880	9880	9880	1
419	20230822	121400	256013990	9870	9870	9870	9870	0
420	20230822	121300	256013990	9870	9870	9870	9870	0
421	20230822	121200	256013990	9870	9870	9870	9870	70
422	20230822	121100	255323090	9870	9870	9870	9870	0
423	20230822	121000	255323090	9870	9870	9870	9870	20
424	20230822	120900	255125690	9870	9870	9870	9870	0
425	20230822	120800	255125690	9870	9870	9870	9870	0
426	20230822	120700	255125690	9870	9870	9870	9870	0
427	20230822	120600	255125690	9870	9870	9870	9870	10
428	20230822	120500	255026990	9870	9850	9870	9850	16
429	20230822	120400	254869370	9840	9840	9840	9840	0
430	20230822	120300	254869370	9840	9840	9840	9840	0
431	20230822	120200	254869370	9840	9840	9840	9840	61
432	20230822	120100	254269130	9850	9830	9850	9830	524
433	20230822	120000	249116510	9830	9830	9830	9830	0
434	20230822	115900	249116510	9830	9840	9840	9830	685
435	20230822	115800	242380720	9840	9850	9850	9840	123
436	20230822	115700	241169390	9850	9850	9850	9850	209
437	20230822	115600	239110740	9860	9860	9860	9860	0
438	20230822	115500	239110740	9860	9860	9860	9860	368
439	20230822	115400	235482260	9870	9870	9870	9870	0
440	20230822	115300	235482260	9870	9870	9870	9870	51
441	20230822	115200	234978890	9870	9870	9870	9870	0
442	20230822	115100	234978890	9870	9870	9870	9870	0
443	20230822	115000	234978890	9870	9870	9870	9870	0
444	20230822	114900	234978890	9870	9870	9870	9870	0
445	20230822	114800	234978890	9870	9870	9870	9870	185
446	20230822	114700	233152940	9870	9870	9870	9870	0
447	20230822	114600	233152940	9870	9870	9870	9870	0
448	20230822	114500	233152940	9870	9870	9870	9870	1
449	20230822	114400	233143070	9870	9870	9870	9870	17
450	20230822	114300	232975280	9870	9870	9870	9870	0
451	20230822	114200	232975280	9870	9870	9870	9870	0
452	20230822	114100	232975280	9870	9870	9870	9870	10
453	20230822	114000	232876580	9880	9880	9880	9880	8
454	20230822	113900	232797540	9880	9880	9880	9880	5
455	20230822	113800	232748140	9880	9880	9880	9880	0
456	20230822	113700	232748140	9880	9880	9880	9880	0
457	20230822	113600	232748140	9880	9880	9880	9880	3
458	20230822	113500	232718500	9880	9880	9880	9880	54
459	20230822	113400	232184980	9880	9890	9890	9880	98
460	20230822	113300	231216220	9890	9890	9890	9890	1
461	20230822	113200	231206330	9880	9880	9880	9880	0
462	20230822	113100	231206330	9880	9880	9880	9880	0
463	20230822	113000	231206330	9880	9880	9880	9880	0
464	20230822	112900	231206330	9880	9880	9880	9880	0
465	20230822	112800	231206330	9880	9880	9880	9880	0
466	20230822	112700	231206330	9880	9880	9880	9880	0
467	20230822	112600	231206330	9880	9880	9880	9880	15
468	20230822	112500	231058130	9880	9880	9880	9880	0
469	20230822	112400	231058130	9880	9880	9880	9880	0
470	20230822	112300	231058130	9880	9880	9880	9880	0
471	20230822	112200	231058130	9880	9880	9880	9880	0
472	20230822	112100	231058130	9880	9880	9880	9880	0
473	20230822	112000	231058130	9880	9880	9880	9880	32
474	20230822	111900	230741970	9870	9880	9880	9870	234
475	20230822	111800	228431390	9880	9880	9880	9880	2
476	20230822	111700	228411630	9880	9870	9880	9870	15
477	20230822	111600	228263570	9880	9880	9880	9880	0
478	20230822	111500	228263570	9880	9880	9880	9880	0
479	20230822	111400	228263570	9880	9880	9880	9880	256
480	20230822	111300	225734290	9890	9890	9890	9890	0
481	20230822	111200	225734290	9890	9890	9890	9890	20
482	20230822	111100	225536490	9890	9890	9890	9890	8
483	20230822	111000	225457370	9890	9890	9890	9890	0
484	20230822	110900	225457370	9890	9890	9890	9890	101
485	20230822	110800	224458480	9890	9890	9890	9890	0
486	20230822	110700	224458480	9890	9890	9890	9890	0
487	20230822	110600	224458480	9890	9890	9890	9890	170
488	20230822	110500	222777180	9900	9900	9900	9900	0
489	20230822	110400	222777180	9900	9900	9900	9900	22
490	20230822	110300	222559380	9890	9890	9890	9890	0
491	20230822	110200	222559380	9890	9890	9890	9890	9
492	20230822	110100	222470370	9860	9860	9860	9860	0
493	20230822	110000	222470370	9860	9860	9860	9860	0
494	20230822	105900	222470370	9860	9860	9860	9860	4
495	20230822	105800	222430930	9880	9860	9880	9860	656
496	20230822	105700	215959650	9870	9870	9870	9870	0
497	20230822	105600	215959650	9870	9880	9880	9870	312
498	20230822	105500	212880010	9880	9880	9880	9880	0
499	20230822	105400	212880010	9880	9880	9880	9880	0
500	20230822	105300	212880010	9880	9880	9880	9880	0
501	20230822	105200	212880010	9880	9890	9890	9880	1700
502	20230822	105100	196083960	9880	9880	9880	9880	0
503	20230822	105000	196083960	9880	9900	9900	9880	536
504	20230822	104900	190781170	9910	9910	9910	9910	8
505	20230822	104800	190701890	9910	9910	9910	9910	0
506	20230822	104700	190701890	9910	9910	9910	9910	0
507	20230822	104600	190701890	9910	9910	9910	9910	104
508	20230822	104500	189671250	9910	9910	9910	9910	9
509	20230822	104400	189582060	9900	9900	9900	9900	15
510	20230822	104300	189433560	9900	9900	9900	9900	0
511	20230822	104200	189433560	9900	9900	9900	9900	0
512	20230822	104100	189433560	9900	9900	9900	9900	0
513	20230822	104000	189433560	9900	9900	9900	9900	0
514	20230822	103900	189433560	9900	9900	9900	9900	35
515	20230822	103800	189087060	9900	9900	9900	9900	0
516	20230822	103700	189087060	9900	9900	9900	9900	0
517	20230822	103600	189087060	9900	9900	9900	9900	0
518	20230822	103500	189087060	9900	9900	9900	9900	2
519	20230822	103400	189067260	9900	9910	9910	9900	495
520	20230822	103300	184161820	9900	9900	9900	9900	2062
521	20230822	103200	163748020	9890	9890	9890	9890	2
522	20230822	103100	163728240	9900	9900	9900	9900	10
523	20230822	103000	163629240	9900	9880	9900	9880	879
524	20230822	102900	154936410	9880	9880	9880	9880	1
525	20230822	102800	154926530	9880	9880	9880	9880	0
526	20230822	102700	154926530	9880	9880	9880	9880	0
527	20230822	102600	154926530	9880	9860	9880	9860	281
528	20230822	102500	152151890	9860	9860	9860	9860	1
529	20230822	102400	152142030	9860	9860	9860	9860	0
530	20230822	102300	152142030	9860	9860	9860	9860	0
531	20230822	102200	152142030	9860	9870	9870	9860	116
532	20230822	102100	150998220	9860	9860	9860	9860	1
533	20230822	102000	150988360	9850	9850	9850	9850	0
534	20230822	101900	150988360	9850	9850	9850	9850	0
535	20230822	101800	150988360	9850	9850	9850	9850	0
536	20230822	101700	150988360	9850	9850	9850	9850	0
537	20230822	101600	150988360	9850	9850	9850	9850	50
538	20230822	101500	150495860	9850	9850	9850	9850	0
539	20230822	101400	150495860	9850	9850	9850	9850	0
540	20230822	101300	150495860	9850	9850	9850	9850	0
541	20230822	101200	150495860	9850	9850	9850	9850	0
542	20230822	101100	150495860	9850	9850	9850	9850	0
543	20230822	101000	150495860	9850	9850	9850	9850	50
544	20230822	100900	150003360	9850	9880	9880	9850	172
545	20230822	100800	148305780	9850	9850	9850	9850	0
546	20230822	100700	148305780	9850	9850	9850	9850	528
547	20230822	100600	143104980	9850	9850	9850	9850	0
548	20230822	100500	143104980	9850	9850	9850	9850	6
549	20230822	100400	143045880	9880	9880	9880	9880	4
550	20230822	100300	143006360	9880	9880	9880	9880	30
551	20230822	100200	142709960	9880	9880	9880	9880	20
552	20230822	100100	142512360	9850	9850	9850	9850	207
553	20230822	100000	140473410	9850	9850	9850	9850	80
554	20230822	095900	139685410	9850	9860	9860	9850	10
555	20230822	095800	139586890	9860	9860	9860	9860	23
556	20230822	095700	139360110	9860	9860	9860	9860	0
557	20230822	095600	139360110	9860	9860	9860	9860	107
558	20230822	095500	138305090	9860	9860	9860	9860	0
559	20230822	095400	138305090	9860	9860	9860	9860	0
560	20230822	095300	138305090	9860	9860	9860	9860	20
561	20230822	095200	138107890	9890	9890	9890	9890	0
562	20230822	095100	138107890	9890	9890	9890	9890	0
563	20230822	095000	138107890	9890	9880	9890	9860	154
564	20230822	094900	136589350	9900	9900	9900	9900	0
565	20230822	094800	136589350	9900	9900	9900	9900	0
566	20230822	094700	136589350	9900	9900	9900	9900	0
567	20230822	094600	136589350	9900	9900	9900	9900	0
568	20230822	094500	136589350	9900	9870	9900	9870	847
569	20230822	094400	128208660	9870	9880	9880	9870	918
570	20230822	094300	119147900	9880	9860	9880	9850	1457
571	20230822	094200	104793090	9850	9860	9860	9850	2146
572	20230822	094100	83644410	9860	9870	9890	9860	48
573	20230822	094000	83170490	9870	9860	9870	9860	738
574	20230822	093900	75889840	9860	9860	9860	9860	0
575	20230822	093800	75889840	9860	9870	9870	9860	19
576	20230822	093700	75702460	9870	9870	9870	9870	101
577	20230822	093600	74705590	9870	9840	9870	9840	4
578	20230822	093500	74666140	9830	9850	9850	9830	466
579	20230822	093400	70083140	9850	9870	9870	9850	62
580	20230822	093300	69472240	9850	9890	9890	9850	156
581	20230822	093200	67933800	9890	9900	9900	9890	59
582	20230822	093100	67350090	9880	9900	9900	9880	32
583	20230822	093000	67033700	9900	9890	9900	9890	397
584	20230822	092900	63107330	9870	9870	9870	9870	457
585	20230822	092800	58596740	9870	9880	9880	9870	337
586	20230822	092700	55268540	9880	9880	9880	9880	0
587	20230822	092600	55268540	9880	9900	9900	9880	18
588	20230822	092500	55090580	9900	9900	9900	9900	0
589	20230822	092400	55090580	9900	9900	9900	9900	100
590	20230822	092300	54100580	9880	9900	9900	9880	10
591	20230822	092200	54001660	9900	9900	9900	9900	2
592	20230822	092100	53981860	9900	9880	9900	9880	76
593	20230822	092000	53230960	9870	9880	9880	9870	409
594	20230822	091900	49192080	9880	9920	9920	9880	1030
595	20230822	091800	39000030	9920	9930	9930	9920	32
596	20230822	091700	38682460	9940	9940	9940	9940	1
597	20230822	091600	38672520	9940	9930	9940	9930	13
598	20230822	091500	38543420	9940	9940	9940	9940	1
599	20230822	091400	38533480	9940	9940	9940	9940	81
600	20230822	091300	37728340	9940	9950	9950	9940	1950
601	20230822	091200	18345190	9950	9960	9960	9950	43
602	20230822	091100	17917310	9950	9950	9950	9950	19
603	20230822	091000	17728260	9970	9970	9970	9970	500
604	20230822	090900	12743260	9970	9970	9970	9970	0
605	20230822	090800	12743260	9970	9970	9970	9970	43
606	20230822	090700	12314550	9950	9960	9960	9950	173
607	20230822	090600	10592990	9970	9980	9980	9970	146
608	20230822	090500	9136760	9980	9980	9980	9980	100
609	20230822	090400	8138760	9990	9990	9990	9990	31
610	20230822	090300	7829070	9990	9990	9990	9990	137
611	20230822	090200	6460440	9990	9990	9990	9990	170
612	20230822	090100	4762140	10000	9980	10000	9980	247
613	20230822	090000	2296140	9940	9940	9940	9940	231