KissMeData/122900/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	195500	238309190	9090	9090	9090	9090	50
3	20230822	195400	238309190	9090	9090	9090	9090	0
4	20230822	195300	238309190	9090	9090	9090	9090	0
5	20230822	195200	238309190	9090	9090	9090	9090	0
6	20230822	195100	238309190	9090	9090	9090	9090	0
7	20230822	195000	238309190	9090	9090	9090	9090	0
8	20230822	194900	238309190	9090	9090	9090	9090	0
9	20230822	194800	238309190	9090	9090	9090	9090	0
10	20230822	194700	238309190	9090	9090	9090	9090	0
11	20230822	194600	238309190	9090	9090	9090	9090	0
12	20230822	194500	238309190	9090	9090	9090	9090	0
13	20230822	194400	238309190	9090	9090	9090	9090	0
14	20230822	194300	238309190	9090	9090	9090	9090	0
15	20230822	194200	238309190	9090	9090	9090	9090	0
16	20230822	194100	238309190	9090	9090	9090	9090	0
17	20230822	194000	238309190	9090	9090	9090	9090	0
18	20230822	193900	238309190	9090	9090	9090	9090	0
19	20230822	193800	238309190	9090	9090	9090	9090	0
20	20230822	193700	238309190	9090	9090	9090	9090	0
21	20230822	193600	238309190	9090	9090	9090	9090	0
22	20230822	193500	238309190	9090	9090	9090	9090	0
23	20230822	193400	238309190	9090	9090	9090	9090	0
24	20230822	193300	238309190	9090	9090	9090	9090	0
25	20230822	193200	238309190	9090	9090	9090	9090	0
26	20230822	193100	238309190	9090	9090	9090	9090	0
27	20230822	193000	238309190	9090	9090	9090	9090	0
28	20230822	192900	238309190	9090	9090	9090	9090	0
29	20230822	192800	238309190	9090	9090	9090	9090	0
30	20230822	192700	238309190	9090	9090	9090	9090	0
31	20230822	192600	238309190	9090	9090	9090	9090	0
32	20230822	192500	238309190	9090	9090	9090	9090	50
33	20230822	192400	238309190	9090	9090	9090	9090	0
34	20230822	192300	238309190	9090	9090	9090	9090	0
35	20230822	192200	238309190	9090	9090	9090	9090	0
36	20230822	192100	238309190	9090	9090	9090	9090	0
37	20230822	192000	238309190	9090	9090	9090	9090	0
38	20230822	191900	238309190	9090	9090	9090	9090	0
39	20230822	191800	238309190	9090	9090	9090	9090	0
40	20230822	191700	238309190	9090	9090	9090	9090	0
41	20230822	191600	238309190	9090	9090	9090	9090	0
42	20230822	191500	238309190	9090	9090	9090	9090	0
43	20230822	191400	238309190	9090	9090	9090	9090	0
44	20230822	191300	238309190	9090	9090	9090	9090	0
45	20230822	191200	238309190	9090	9090	9090	9090	0
46	20230822	191100	238309190	9090	9090	9090	9090	0
47	20230822	191000	238309190	9090	9090	9090	9090	0
48	20230822	190900	238309190	9090	9090	9090	9090	0
49	20230822	190800	238309190	9090	9090	9090	9090	0
50	20230822	190700	238309190	9090	9090	9090	9090	0
51	20230822	190600	238309190	9090	9090	9090	9090	0
52	20230822	190500	238309190	9090	9090	9090	9090	0
53	20230822	190400	238309190	9090	9090	9090	9090	0
54	20230822	190300	238309190	9090	9090	9090	9090	0
55	20230822	190200	238309190	9090	9090	9090	9090	0
56	20230822	190100	238309190	9090	9090	9090	9090	0
57	20230822	190000	238309190	9090	9090	9090	9090	0
58	20230822	185900	238309190	9090	9090	9090	9090	0
59	20230822	185800	238309190	9090	9090	9090	9090	0
60	20230822	185700	238309190	9090	9090	9090	9090	0
61	20230822	185600	238309190	9090	9090	9090	9090	0
62	20230822	185500	238309190	9090	9090	9090	9090	50
63	20230822	185400	238309190	9090	9090	9090	9090	0
64	20230822	185300	238309190	9090	9090	9090	9090	0
65	20230822	185200	238309190	9090	9090	9090	9090	0
66	20230822	185100	238309190	9090	9090	9090	9090	0
67	20230822	185000	238309190	9090	9090	9090	9090	0
68	20230822	184900	238309190	9090	9090	9090	9090	0
69	20230822	184800	238309190	9090	9090	9090	9090	0
70	20230822	184700	238309190	9090	9090	9090	9090	0
71	20230822	184600	238309190	9090	9090	9090	9090	0
72	20230822	184500	238309190	9090	9090	9090	9090	0
73	20230822	184400	238309190	9090	9090	9090	9090	0
74	20230822	184300	238309190	9090	9090	9090	9090	0
75	20230822	184200	238309190	9090	9090	9090	9090	0
76	20230822	184100	238309190	9090	9090	9090	9090	0
77	20230822	184000	238309190	9090	9090	9090	9090	0
78	20230822	183900	238309190	9090	9090	9090	9090	0
79	20230822	183800	238309190	9090	9090	9090	9090	0
80	20230822	183700	238309190	9090	9090	9090	9090	0
81	20230822	183600	238309190	9090	9090	9090	9090	0
82	20230822	183500	238309190	9090	9090	9090	9090	0
83	20230822	183400	238309190	9090	9090	9090	9090	0
84	20230822	183300	238309190	9090	9090	9090	9090	0
85	20230822	183200	238309190	9090	9090	9090	9090	0
86	20230822	183100	238309190	9090	9090	9090	9090	0
87	20230822	183000	238309190	9090	9090	9090	9090	0
88	20230822	182900	238309190	9090	9090	9090	9090	0
89	20230822	182800	238309190	9090	9090	9090	9090	0
90	20230822	182700	238309190	9090	9090	9090	9090	0
91	20230822	182600	238309190	9090	9090	9090	9090	0
92	20230822	182500	238309190	9090	9090	9090	9090	50
93	20230822	182400	238309190	9090	9090	9090	9090	0
94	20230822	182300	238309190	9090	9090	9090	9090	0
95	20230822	182200	238309190	9090	9090	9090	9090	0
96	20230822	182100	238309190	9090	9090	9090	9090	0
97	20230822	182000	238309190	9090	9090	9090	9090	0
98	20230822	181900	238309190	9090	9090	9090	9090	0
99	20230822	181800	238309190	9090	9090	9090	9090	0
100	20230822	181700	238309190	9090	9090	9090	9090	0
101	20230822	181600	238309190	9090	9090	9090	9090	0
102	20230822	181500	238309190	9090	9090	9090	9090	0
103	20230822	181400	238309190	9090	9090	9090	9090	0
104	20230822	181300	238309190	9090	9090	9090	9090	0
105	20230822	181200	238309190	9090	9090	9090	9090	0
106	20230822	181100	238309190	9090	9090	9090	9090	0
107	20230822	181000	238309190	9090	9090	9090	9090	0
108	20230822	180900	238309190	9090	9090	9090	9090	0
109	20230822	180800	238309190	9090	9090	9090	9090	0
110	20230822	180700	238309190	9090	9090	9090	9090	0
111	20230822	180600	238309190	9090	9090	9090	9090	0
112	20230822	180500	238309190	9090	9090	9090	9090	0
113	20230822	180400	238309190	9090	9090	9090	9090	0
114	20230822	180300	238309190	9090	9090	9090	9090	0
115	20230822	180200	238309190	9090	9090	9090	9090	0
116	20230822	180100	238309190	9090	9090	9090	9090	0
117	20230822	180000	238309190	9090	9090	9090	9090	0
118	20230822	175900	238309190	9090	9090	9090	9090	0
119	20230822	175800	238309190	9090	9090	9090	9090	0
120	20230822	175700	238309190	9090	9090	9090	9090	0
121	20230822	175600	238309190	9090	9090	9090	9090	0
122	20230822	175500	238309190	9090	9090	9090	9090	50
123	20230822	175400	238309190	9090	9090	9090	9090	0
124	20230822	175300	238309190	9090	9090	9090	9090	0
125	20230822	175200	238309190	9090	9090	9090	9090	0
126	20230822	175100	238309190	9090	9090	9090	9090	0
127	20230822	175000	238309190	9090	9090	9090	9090	0
128	20230822	174900	238309190	9090	9090	9090	9090	0
129	20230822	174800	238309190	9090	9090	9090	9090	0
130	20230822	174700	238309190	9090	9090	9090	9090	0
131	20230822	174600	238309190	9090	9090	9090	9090	0
132	20230822	174500	238309190	9090	9090	9090	9090	0
133	20230822	174400	238309190	9090	9090	9090	9090	0
134	20230822	174300	238309190	9090	9090	9090	9090	0
135	20230822	174200	238309190	9090	9090	9090	9090	0
136	20230822	174100	238309190	9090	9090	9090	9090	0
137	20230822	174000	238309190	9090	9090	9090	9090	0
138	20230822	173900	238309190	9090	9090	9090	9090	0
139	20230822	173800	238309190	9090	9090	9090	9090	0
140	20230822	173700	238309190	9090	9090	9090	9090	0
141	20230822	173600	238309190	9090	9090	9090	9090	0
142	20230822	173500	238309190	9090	9090	9090	9090	0
143	20230822	173400	238309190	9090	9090	9090	9090	0
144	20230822	173300	238309190	9090	9090	9090	9090	0
145	20230822	173200	238309190	9090	9090	9090	9090	0
146	20230822	173100	238309190	9090	9090	9090	9090	0
147	20230822	173000	238309190	9090	9090	9090	9090	0
148	20230822	172900	238309190	9090	9090	9090	9090	0
149	20230822	172800	238309190	9090	9090	9090	9090	0
150	20230822	172700	238309190	9090	9090	9090	9090	0
151	20230822	172600	238309190	9090	9090	9090	9090	0
152	20230822	172500	238309190	9090	9090	9090	9090	50
153	20230822	172400	238309190	9090	9090	9090	9090	0
154	20230822	172300	238309190	9090	9090	9090	9090	0
155	20230822	172200	238309190	9090	9090	9090	9090	0
156	20230822	172100	238309190	9090	9090	9090	9090	0
157	20230822	172000	238309190	9090	9090	9090	9090	0
158	20230822	171900	238309190	9090	9090	9090	9090	0
159	20230822	171800	238309190	9090	9090	9090	9090	0
160	20230822	171700	238309190	9090	9090	9090	9090	0
161	20230822	171600	238309190	9090	9090	9090	9090	0
162	20230822	171500	238309190	9090	9090	9090	9090	0
163	20230822	171400	238309190	9090	9090	9090	9090	0
164	20230822	171300	238309190	9090	9090	9090	9090	0
165	20230822	171200	238309190	9090	9090	9090	9090	0
166	20230822	171100	238309190	9090	9090	9090	9090	0
167	20230822	171000	238309190	9090	9090	9090	9090	0
168	20230822	170900	238309190	9090	9090	9090	9090	0
169	20230822	170800	238309190	9090	9090	9090	9090	0
170	20230822	170700	238309190	9090	9090	9090	9090	0
171	20230822	170600	238309190	9090	9090	9090	9090	0
172	20230822	170500	238309190	9090	9090	9090	9090	0
173	20230822	170400	238309190	9090	9090	9090	9090	0
174	20230822	170300	238309190	9090	9090	9090	9090	0
175	20230822	170200	238309190	9090	9090	9090	9090	0
176	20230822	170100	238309190	9090	9090	9090	9090	0
177	20230822	170000	238309190	9090	9090	9090	9090	0
178	20230822	165900	238309190	9090	9090	9090	9090	0
179	20230822	165800	238309190	9090	9090	9090	9090	0
180	20230822	165700	238309190	9090	9090	9090	9090	0
181	20230822	165600	238309190	9090	9090	9090	9090	0
182	20230822	165500	238309190	9090	9090	9090	9090	50
183	20230822	165400	238309190	9090	9090	9090	9090	0
184	20230822	165300	238309190	9090	9090	9090	9090	0
185	20230822	165200	238309190	9090	9090	9090	9090	0
186	20230822	165100	238309190	9090	9090	9090	9090	0
187	20230822	165000	238309190	9090	9090	9090	9090	0
188	20230822	164900	238309190	9090	9090	9090	9090	0
189	20230822	164800	238309190	9090	9090	9090	9090	0
190	20230822	164700	238309190	9090	9090	9090	9090	0
191	20230822	164600	238309190	9090	9090	9090	9090	0
192	20230822	164500	238309190	9090	9090	9090	9090	0
193	20230822	164400	238309190	9090	9090	9090	9090	0
194	20230822	164300	238309190	9090	9090	9090	9090	0
195	20230822	164200	238309190	9090	9090	9090	9090	0
196	20230822	164100	238309190	9090	9090	9090	9090	0
197	20230822	164000	238309190	9090	9090	9090	9090	0
198	20230822	163900	238309190	9090	9090	9090	9090	0
199	20230822	163800	238309190	9090	9090	9090	9090	0
200	20230822	163700	238309190	9090	9090	9090	9090	0
201	20230822	163600	238309190	9090	9090	9090	9090	0
202	20230822	163500	238309190	9090	9090	9090	9090	0
203	20230822	163400	238309190	9090	9090	9090	9090	0
204	20230822	163300	238309190	9090	9090	9090	9090	0
205	20230822	163200	238309190	9090	9090	9090	9090	0
206	20230822	163100	238309190	9090	9090	9090	9090	0
207	20230822	163000	238309190	9090	9090	9090	9090	0
208	20230822	162900	238309190	9090	9090	9090	9090	0
209	20230822	162800	238309190	9090	9090	9090	9090	0
210	20230822	162700	238309190	9090	9090	9090	9090	0
211	20230822	162600	238309190	9090	9090	9090	9090	0
212	20230822	162500	238309190	9090	9090	9090	9090	50
213	20230822	162400	238309190	9090	9090	9090	9090	0
214	20230822	162300	238309190	9090	9090	9090	9090	0
215	20230822	162200	238309190	9090	9090	9090	9090	0
216	20230822	162100	238309190	9090	9090	9090	9090	0
217	20230822	162000	238309190	9090	9090	9090	9090	0
218	20230822	161900	238309190	9090	9090	9090	9090	0
219	20230822	161800	238309190	9090	9090	9090	9090	0
220	20230822	161700	238309190	9090	9090	9090	9090	0
221	20230822	161600	238309190	9090	9090	9090	9090	0
222	20230822	161500	238309190	9090	9090	9090	9090	0
223	20230822	161400	238309190	9090	9090	9090	9090	0
224	20230822	161300	238309190	9090	9090	9090	9090	0
225	20230822	161200	238309190	9090	9090	9090	9090	0
226	20230822	161100	238309190	9090	9090	9090	9090	0
227	20230822	161000	238309190	9090	9090	9090	9090	0
228	20230822	160900	238309190	9090	9090	9090	9090	0
229	20230822	160800	238309190	9090	9090	9090	9090	0
230	20230822	160700	238309190	9090	9090	9090	9090	0
231	20230822	160600	238309190	9090	9090	9090	9090	0
232	20230822	160500	238309190	9090	9090	9090	9090	0
233	20230822	160400	238309190	9090	9090	9090	9090	0
234	20230822	160300	238309190	9090	9090	9090	9090	0
235	20230822	160200	238309190	9090	9090	9090	9090	0
236	20230822	160100	238309190	9090	9090	9090	9090	0
237	20230822	160000	238309190	9090	9090	9090	9090	0
238	20230822	155900	238309190	9090	9090	9090	9090	0
239	20230822	155800	238309190	9090	9090	9090	9090	0
240	20230822	155700	238309190	9090	9090	9090	9090	0
241	20230822	155600	238309190	9090	9090	9090	9090	0
242	20230822	155500	238309190	9090	9090	9090	9090	50
243	20230822	155400	238309190	9090	9090	9090	9090	0
244	20230822	155300	238309190	9090	9090	9090	9090	0
245	20230822	155200	238309190	9090	9090	9090	9090	0
246	20230822	155100	238309190	9090	9090	9090	9090	0
247	20230822	155000	238309190	9090	9090	9090	9090	0
248	20230822	154900	238309190	9090	9090	9090	9090	0
249	20230822	154800	238309190	9090	9090	9090	9090	0
250	20230822	154700	238309190	9090	9090	9090	9090	0
251	20230822	154600	238309190	9090	9090	9090	9090	0
252	20230822	154500	238309190	9090	9090	9090	9090	0
253	20230822	154400	238309190	9090	9090	9090	9090	0
254	20230822	154300	238309190	9090	9090	9090	9090	0
255	20230822	154200	238309190	9090	9090	9090	9090	0
256	20230822	154100	238309190	9090	9090	9090	9090	0
257	20230822	154000	238309190	9090	9090	9090	9090	0
258	20230822	153900	238309190	9090	9090	9090	9090	0
259	20230822	153800	238309190	9090	9090	9090	9090	0
260	20230822	153700	238309190	9090	9090	9090	9090	0
261	20230822	153600	238309190	9090	9090	9090	9090	0
262	20230822	153500	238309190	9090	9090	9090	9090	0
263	20230822	153400	238309190	9090	9090	9090	9090	0
264	20230822	153300	238309190	9090	9090	9090	9090	0
265	20230822	153200	238309190	9090	9090	9090	9090	0
266	20230822	153100	238309190	9090	9090	9090	9090	0
267	20230822	153000	238309190	9090	9090	9090	9090	50
268	20230822	152900	237854690	9040	9040	9040	9040	0
269	20230822	152800	237854690	9040	9040	9040	9040	0
270	20230822	152700	237854690	9040	9040	9040	9040	0
271	20230822	152600	237854690	9040	9040	9040	9040	0
272	20230822	152500	237854690	9040	9040	9040	9040	0
273	20230822	152400	237854690	9040	9040	9040	9040	0
274	20230822	152300	237854690	9040	9040	9040	9040	0
275	20230822	152200	237854690	9040	9040	9040	9040	0
276	20230822	152100	237854690	9040	9040	9040	9040	0
277	20230822	152000	237854690	9040	9040	9040	9040	0
278	20230822	151900	237854690	9040	9030	9140	9030	1197
279	20230822	151800	226985980	9030	9040	9040	9030	188
280	20230822	151700	225288330	9040	9040	9040	9040	0
281	20230822	151600	225288330	9040	9040	9040	9040	3
282	20230822	151500	225261210	9040	9040	9040	9040	100
283	20230822	151400	224357210	9040	9040	9040	9040	111
284	20230822	151300	223353770	9030	9030	9030	9030	0
285	20230822	151200	223353770	9030	9030	9030	9030	11
286	20230822	151100	223254440	9040	9040	9040	9040	0
287	20230822	151000	223254440	9040	9040	9040	9040	0
288	20230822	150900	223254440	9040	9040	9040	9040	6
289	20230822	150800	223200200	9030	9030	9030	9030	0
290	20230822	150700	223200200	9030	9030	9030	9030	0
291	20230822	150600	223200200	9030	9030	9030	9030	55
292	20230822	150500	222703550	9030	9030	9030	9030	15
293	20230822	150400	222568100	9040	9040	9040	9040	1
294	20230822	150300	222559060	9030	9030	9030	9030	0
295	20230822	150200	222559060	9030	9030	9030	9030	0
296	20230822	150100	222559060	9030	9030	9030	9030	0
297	20230822	150000	222559060	9030	9030	9030	9030	3
298	20230822	145900	222531970	9040	9040	9040	9040	1
299	20230822	145800	222522930	9040	9040	9040	9040	0
300	20230822	145700	222522930	9040	9040	9040	9040	0
301	20230822	145600	222522930	9040	9040	9040	9040	242
302	20230822	145500	220335250	9040	9040	9040	9040	0
303	20230822	145400	220335250	9040	9040	9040	9040	16
304	20230822	145300	220190610	9050	9050	9050	9050	11
305	20230822	145200	220091060	9050	9050	9050	9050	7
306	20230822	145100	220027710	9040	9040	9040	9040	0
307	20230822	145000	220027710	9040	9040	9040	9040	49
308	20230822	144900	219584750	9040	9040	9040	9040	0
309	20230822	144800	219584750	9040	9040	9040	9040	0
310	20230822	144700	219584750	9040	9040	9040	9040	50
311	20230822	144600	219132750	9040	9040	9040	9040	0
312	20230822	144500	219132750	9040	9040	9040	9040	0
313	20230822	144400	219132750	9040	9040	9040	9040	0
314	20230822	144300	219132750	9040	9040	9040	9040	0
315	20230822	144200	219132750	9040	9040	9040	9040	0
316	20230822	144100	219132750	9040	9040	9040	9040	0
317	20230822	144000	219132750	9040	9040	9040	9040	0
318	20230822	143900	219132750	9040	9040	9040	9040	0
319	20230822	143800	219132750	9040	9040	9040	9040	0
320	20230822	143700	219132750	9040	9040	9040	9040	0
321	20230822	143600	219132750	9040	9040	9040	9040	112
322	20230822	143500	218120270	9060	9060	9060	9060	0
323	20230822	143400	218120270	9060	9060	9060	9060	0
324	20230822	143300	218120270	9060	9060	9060	9060	10
325	20230822	143200	218029670	9040	9040	9040	9040	0
326	20230822	143100	218029670	9040	9040	9040	9040	0
327	20230822	143000	218029670	9040	9040	9040	9040	468
328	20230822	142900	213798950	9040	9040	9040	9040	5
329	20230822	142800	213753750	9040	9040	9040	9040	0
330	20230822	142700	213753750	9040	9040	9040	9040	0
331	20230822	142600	213753750	9040	9040	9040	9040	0
332	20230822	142500	213753750	9040	9040	9040	9040	0
333	20230822	142400	213753750	9040	9040	9040	9040	0
334	20230822	142300	213753750	9040	9040	9040	9040	0
335	20230822	142200	213753750	9040	9050	9050	9040	27
336	20230822	142100	213509570	9040	9040	9040	9040	0
337	20230822	142000	213509570	9040	9040	9040	9040	0
338	20230822	141900	213509570	9040	9040	9040	9040	0
339	20230822	141800	213509570	9040	9040	9040	9040	0
340	20230822	141700	213509570	9040	9040	9040	9040	0
341	20230822	141600	213509570	9040	9040	9040	9040	200
342	20230822	141500	211701570	9030	9030	9030	9030	0
343	20230822	141400	211701570	9030	9030	9030	9030	0
344	20230822	141300	211701570	9030	9030	9030	9030	0
345	20230822	141200	211701570	9030	9040	9040	9030	280
346	20230822	141100	209173160	9040	9040	9040	9040	129
347	20230822	141000	208007000	9070	9070	9070	9070	0
348	20230822	140900	208007000	9070	9070	9070	9070	9
349	20230822	140800	207925370	9040	9040	9040	9040	0
350	20230822	140700	207925370	9040	9040	9040	9040	294
351	20230822	140600	205267610	9040	9040	9040	9040	0
352	20230822	140500	205267610	9040	9040	9040	9040	18
353	20230822	140400	205104890	9040	9040	9040	9040	0
354	20230822	140300	205104890	9040	9040	9040	9040	0
355	20230822	140200	205104890	9040	9040	9040	9040	22
356	20230822	140100	204906010	9030	9030	9030	9030	0
357	20230822	140000	204906010	9030	9030	9030	9030	0
358	20230822	135900	204906010	9030	9030	9030	9030	41
359	20230822	135800	204535780	9030	9030	9030	9030	0
360	20230822	135700	204535780	9030	9030	9030	9030	0
361	20230822	135600	204535780	9030	9030	9030	9030	34
362	20230822	135500	204228760	9030	9030	9030	9030	20
363	20230822	135400	204048160	9040	9040	9040	9040	0
364	20230822	135300	204048160	9040	9030	9040	9030	40
365	20230822	135200	203686740	9030	9030	9030	9030	34
366	20230822	135100	203379720	9040	9040	9040	9040	22
367	20230822	135000	203180840	9040	9040	9040	9040	0
368	20230822	134900	203180840	9040	9040	9040	9040	38
369	20230822	134800	202837320	9040	9040	9040	9040	0
370	20230822	134700	202837320	9040	9040	9040	9040	24
371	20230822	134600	202620360	9040	9040	9040	9040	16
372	20230822	134500	202475720	9040	9040	9040	9040	34
373	20230822	134400	202168360	9040	9030	9040	9030	62
374	20230822	134300	201608050	9030	9030	9030	9030	17
375	20230822	134200	201454540	9030	9030	9030	9030	129
376	20230822	134100	200289670	9030	9030	9030	9030	38
377	20230822	134000	199946530	9040	9040	9040	9040	2
378	20230822	133900	199928450	9050	9040	9050	9040	21
379	20230822	133800	199738590	9040	9040	9040	9040	20
380	20230822	133700	199557790	9040	9040	9040	9040	22
381	20230822	133600	199358910	9040	9040	9040	9040	0
382	20230822	133500	199358910	9040	9040	9040	9040	17
383	20230822	133400	199205230	9040	9040	9040	9040	41
384	20230822	133300	198834590	9040	9040	9040	9040	119
385	20230822	133200	197758830	9030	9030	9030	9030	17
386	20230822	133100	197605320	9030	9040	9040	9030	29
387	20230822	133000	197343360	9030	9030	9030	9030	18
388	20230822	132900	197180820	9030	9040	9040	9030	31
389	20230822	132800	196900790	9040	9040	9040	9040	12
390	20230822	132700	196792310	9040	9040	9040	9040	20
391	20230822	132600	196611510	9040	9040	9040	9040	20
392	20230822	132500	196430710	9050	9050	9050	9050	1
393	20230822	132400	196421660	9040	9040	9040	9040	36
394	20230822	132300	196096220	9040	9040	9040	9040	180
395	20230822	132200	194469020	9030	9030	9030	9030	20
396	20230822	132100	194288420	9040	9040	9040	9030	21
397	20230822	132000	194098770	9030	9030	9030	9030	20
398	20230822	131900	193918170	9030	9030	9030	9030	21
399	20230822	131800	193728540	9030	9030	9030	9030	21
400	20230822	131700	193538910	9030	9030	9030	9030	20
401	20230822	131600	193358310	9030	9030	9030	9030	19
402	20230822	131500	193186740	9040	9030	9040	9030	303
403	20230822	131400	190450560	9030	9030	9030	9030	22
404	20230822	131300	190251900	9040	9040	9040	9040	1
405	20230822	131200	190242860	9030	9030	9030	9030	21
406	20230822	131100	190053230	9030	9030	9030	9030	18
407	20230822	131000	189890690	9030	9030	9030	9030	17
408	20230822	130900	189737180	9030	9030	9030	9030	20
409	20230822	130800	189556580	9030	9030	9030	9030	21
410	20230822	130700	189366950	9030	9030	9030	9030	22
411	20230822	130600	189168290	9030	9030	9030	9030	18
412	20230822	130500	189005750	9030	9030	9030	9030	21
413	20230822	130400	188816120	9030	9030	9030	9030	22
414	20230822	130300	188617460	9030	9030	9030	9030	16
415	20230822	130200	188472980	9030	9030	9030	9030	0
416	20230822	130100	188472980	9030	9030	9030	9030	21
417	20230822	130000	188283350	9030	9040	9040	9030	17
418	20230822	125900	188129830	9030	9030	9030	9030	16
419	20230822	125800	187985350	9030	9030	9030	9030	18
420	20230822	125700	187822810	9030	9030	9030	9030	18
421	20230822	125600	187660270	9030	9040	9040	9030	27
422	20230822	125500	187416360	9030	9030	9030	9030	177
423	20230822	125400	185818050	9030	9030	9030	9030	32
424	20230822	125300	185529090	9040	9040	9040	9040	9
425	20230822	125200	185447730	9040	9040	9040	9040	17
426	20230822	125100	185294050	9040	9040	9040	9040	0
427	20230822	125000	185294050	9040	9040	9040	9040	63
428	20230822	124900	184724530	9040	9040	9040	9040	120
429	20230822	124800	183639730	9030	9040	9040	9030	35
430	20230822	124700	183323540	9040	9040	9040	9040	1
431	20230822	124600	183314500	9030	9030	9030	9030	36
432	20230822	124500	182989420	9050	9050	9050	9050	8
433	20230822	124400	182917020	9030	9030	9030	9030	29
434	20230822	124300	182655150	9040	9040	9040	9040	3
435	20230822	124200	182628030	9040	9040	9040	9040	37
436	20230822	124100	182293550	9050	9050	9050	9050	4
437	20230822	124000	182257350	9050	9050	9050	9050	21
438	20230822	123900	182067300	9040	9040	9040	9040	184
439	20230822	123800	180403940	9030	9030	9030	9030	19
440	20230822	123700	180232370	9030	9030	9030	9030	21
441	20230822	123600	180042740	9030	9030	9030	9030	20
442	20230822	123500	179862140	9030	9030	9030	9030	20
443	20230822	123400	179681540	9030	9040	9040	9030	29
444	20230822	123300	179419550	9040	9030	9040	9030	27
445	20230822	123200	179175640	9030	9030	9030	9030	15
446	20230822	123100	179040190	9030	9030	9030	9030	21
447	20230822	123000	178850560	9030	9030	9030	9030	19
448	20230822	122900	178678990	9040	9030	9040	9030	34
449	20230822	122800	178371840	9040	9040	9040	9040	20
450	20230822	122700	178191040	9030	9030	9030	9030	20
451	20230822	122600	178010440	9030	9030	9030	9030	39
452	20230822	122500	177658270	9020	9020	9020	9020	0
453	20230822	122400	177658270	9020	9030	9030	9020	39
454	20230822	122300	177306390	9020	9030	9030	9020	49
455	20230822	122200	176864310	9020	9030	9030	9020	518
456	20230822	122100	172188810	9040	9030	9040	9030	22
457	20230822	122000	171990100	9030	9030	9030	9030	20
458	20230822	121900	171809500	9030	9030	9030	9030	18
459	20230822	121800	171646960	9040	9030	9040	9030	32
460	20230822	121700	171357900	9030	9030	9030	9030	0
461	20230822	121600	171357900	9030	9030	9030	9030	20
462	20230822	121500	171177300	9040	9030	9040	9030	21
463	20230822	121400	170987650	9030	9040	9040	9030	38
464	20230822	121300	170644310	9030	9030	9030	9030	19
465	20230822	121200	170472740	9030	9030	9030	9030	21
466	20230822	121100	170283110	9030	9030	9030	9030	18
467	20230822	121000	170120570	9040	9030	9040	9030	25
468	20230822	120900	169894770	9030	9030	9030	9030	21
469	20230822	120800	169705140	9030	9040	9040	9030	41
470	20230822	120700	169334710	9030	9030	9030	9030	37
471	20230822	120600	169000600	9030	9030	9030	9030	0
472	20230822	120500	169000600	9030	9040	9040	9030	32
473	20230822	120400	168711530	9030	9030	9030	9030	18
474	20230822	120300	168548990	9030	9030	9030	9030	16
475	20230822	120200	168404510	9030	9040	9040	9030	30
476	20230822	120100	168133600	9040	9050	9050	9040	24
477	20230822	120000	167916600	9040	9040	9040	9040	1
478	20230822	115900	167907560	9040	9030	9040	9030	53
479	20230822	115800	167428460	9030	9020	9030	9020	61
480	20230822	115700	166877820	9020	9020	9030	9020	79
481	20230822	115600	166165040	9020	9020	9030	9020	30
482	20230822	115500	165894370	9020	9020	9020	9020	3
483	20230822	115400	165867310	9020	9030	9030	9020	15
484	20230822	115300	165731980	9030	9030	9030	9030	41
485	20230822	115200	165361750	9020	9020	9030	9020	17
486	20230822	115100	165208270	9020	9020	9030	9020	33
487	20230822	115000	164910590	9030	9020	9030	9020	90
488	20230822	114900	164098270	9020	9020	9020	9020	34
489	20230822	114800	163791590	9020	9020	9020	9020	5
490	20230822	114700	163746490	9030	9020	9030	9020	30
491	20230822	114600	163475810	9020	9030	9030	9020	49
492	20230822	114500	163033360	9030	9030	9030	9030	26
493	20230822	114400	162798580	9030	9020	9030	9020	3
494	20230822	114300	162771500	9030	9030	9040	9030	13
495	20230822	114200	162654100	9030	9020	9040	9020	384
496	20230822	114100	159186600	9020	9020	9030	9020	31
497	20230822	114000	158906970	9020	9030	9030	9020	147
498	20230822	113900	157579580	9030	9020	9030	9020	5
499	20230822	113800	157534470	9020	9020	9030	9020	248
500	20230822	113700	155295490	9020	9040	9040	9020	82
501	20230822	113600	154555150	9040	9030	9040	9030	266
502	20230822	113500	152152060	9030	9050	9050	9030	228
503	20230822	113400	150090960	9040	9060	9060	9030	5024
504	20230822	113300	104630970	9060	9060	9060	9060	34
505	20230822	113200	104322930	9070	9060	9070	9060	104
506	20230822	113100	103379690	9060	9060	9060	9060	20
507	20230822	113000	103198490	9060	9060	9060	9060	30
508	20230822	112900	102926690	9060	9070	9070	9060	123
509	20230822	112800	101811310	9060	9060	9060	9060	21
510	20230822	112700	101621050	9060	9060	9060	9060	52
511	20230822	112600	101149930	9060	9060	9060	9060	2
512	20230822	112500	101131810	9060	9060	9070	9060	51
513	20230822	112400	100669650	9060	9060	9060	9060	21
514	20230822	112300	100479390	9060	9070	9070	9060	3
515	20230822	112200	100452200	9060	9060	9060	9060	47
516	20230822	112100	100026380	9060	9060	9060	9060	3
517	20230822	112000	99999200	9070	9070	9070	9070	9
518	20230822	111900	99917570	9060	9060	9060	9060	33
519	20230822	111800	99618590	9060	9060	9060	9060	25
520	20230822	111700	99392090	9060	9060	9060	9060	25
521	20230822	111600	99165590	9070	9070	9070	9070	23
522	20230822	111500	98956980	9070	9070	9070	9070	21
523	20230822	111400	98766510	9070	9060	9070	9060	34
524	20230822	111300	98458260	9060	9060	9060	9060	42
525	20230822	111200	98077740	9060	9060	9060	9060	3
526	20230822	111100	98050560	9060	9060	9070	9060	54
527	20230822	111000	97561120	9060	9060	9060	9060	21
528	20230822	110900	97370860	9060	9060	9060	9060	2
529	20230822	110800	97352740	9060	9070	9070	9060	32
530	20230822	110700	97062780	9060	9070	9070	9060	27
531	20230822	110600	96818060	9060	9060	9060	9060	22
532	20230822	110500	96618740	9060	9070	9070	9060	23
533	20230822	110400	96410350	9060	9070	9070	9060	23
534	20230822	110300	96201960	9060	9060	9060	9060	16
535	20230822	110200	96057000	9060	9060	9060	9060	18
536	20230822	110100	95893920	9060	9060	9060	9060	19
537	20230822	110000	95721780	9060	9060	9060	9060	39
538	20230822	105900	95368440	9060	9060	9060	9060	3
539	20230822	105800	95341260	9060	9060	9060	9060	3
540	20230822	105700	95314080	9060	9060	9060	9060	46
541	20230822	105600	94897320	9060	9060	9060	9060	4
542	20230822	105500	94861080	9070	9070	9080	9070	27
543	20230822	105400	94616130	9070	9060	9070	9060	39
544	20230822	105300	94262770	9060	9060	9060	9060	20
545	20230822	105200	94081570	9060	9060	9060	9060	22
546	20230822	105100	93882250	9060	9060	9070	9060	21
547	20230822	105000	93691980	9060	9060	9060	9060	45
548	20230822	104900	93284280	9070	9070	9070	9070	1
549	20230822	104800	93275210	9060	9060	9070	9060	126
550	20230822	104700	92132630	9070	9060	9070	9060	6
551	20230822	104600	92078240	9070	9060	9070	9060	27
552	20230822	104500	91833600	9060	9060	9060	9060	21
553	20230822	104400	91643340	9060	9060	9060	9060	24
554	20230822	104300	91425900	9060	9060	9070	9060	105
555	20230822	104200	90473770	9060	9070	9070	9060	23
556	20230822	104100	90265370	9060	9060	9060	9060	20
557	20230822	104000	90084170	9060	9060	9060	9060	20
558	20230822	103900	89902970	9060	9060	9060	9060	24
559	20230822	103800	89685530	9070	9060	9070	9060	134
560	20230822	103700	88471480	9060	9060	9060	9060	54
561	20230822	103600	87982240	9060	9060	9070	9060	24
562	20230822	103500	87764790	9060	9070	9070	9060	25
563	20230822	103400	87538280	9060	9060	9060	9060	23
564	20230822	103300	87329900	9060	9060	9070	9060	203
565	20230822	103200	85488950	9060	9060	9060	9060	21
566	20230822	103100	85298690	9060	9060	9060	9060	23
567	20230822	103000	85090310	9060	9060	9060	9060	23
568	20230822	102900	84881930	9060	9060	9060	9060	21
569	20230822	102800	84691670	9060	9080	9080	9060	409
570	20230822	102700	80983580	9070	9070	9070	9070	22
571	20230822	102600	80784040	9070	9070	9080	9070	25
572	20230822	102500	80557110	9080	9070	9080	9070	24
573	20230822	102400	80339410	9080	9060	9080	9060	6
574	20230822	102300	80285010	9060	9060	9060	9060	108
575	20230822	102200	79306530	9060	9070	9070	9060	6
576	20230822	102100	79252150	9060	9060	9060	9060	43
577	20230822	102000	78862570	9060	9060	9060	9060	584
578	20230822	101900	73571530	9050	9050	9060	9050	42
579	20230822	101800	73191420	9050	9050	9050	9050	22
580	20230822	101700	72992320	9050	9060	9060	9050	16
581	20230822	101600	72847400	9050	9060	9060	9050	50
582	20230822	101500	72394440	9060	9060	9060	9060	29
583	20230822	101400	72131700	9060	9060	9060	9060	60
584	20230822	101300	71588100	9060	9060	9060	9060	4
585	20230822	101200	71551860	9100	9060	9100	9060	82
586	20230822	101100	70808900	9060	9060	9060	9060	52
587	20230822	101000	70337780	9070	9070	9070	9070	11
588	20230822	100900	70238010	9080	9060	9080	9060	8
589	20230822	100800	70165430	9060	9080	9080	9050	619
590	20230822	100700	64554080	9080	9080	9080	9080	153
591	20230822	100600	63164840	9080	9090	9090	9080	17
592	20230822	100500	63010350	9080	9080	9080	9080	34
593	20230822	100400	62701630	9080	9090	9090	9080	24
594	20230822	100300	62483540	9090	9080	9090	9080	50
595	20230822	100200	62029480	9080	9080	9080	9080	73
596	20230822	100100	61366640	9080	9080	9080	9080	3
597	20230822	100000	61339400	9080	9080	9090	9080	42
598	20230822	095900	60957990	9080	9090	9090	9080	68
599	20230822	095800	60340450	9080	9080	9080	9080	41
600	20230822	095700	59968170	9080	9080	9080	9080	89
601	20230822	095600	59160050	9090	9090	9090	9080	214
602	20230822	095500	57214820	9090	9080	9090	9080	29
603	20230822	095400	56951440	9080	9090	9090	9080	35
604	20230822	095300	56633540	9080	9090	9090	9080	19
605	20230822	095200	56460860	9090	9100	9100	9090	25
606	20230822	095100	56233600	9100	9090	9100	9090	59
607	20230822	095000	55697090	9090	9100	9100	9090	9
608	20230822	094900	55615220	9090	9090	9090	9090	26
609	20230822	094800	55378880	9090	9090	9090	9090	4
610	20230822	094700	55342520	9090	9090	9090	9090	40
611	20230822	094600	54978920	9090	9090	9090	9090	22
612	20230822	094500	54778940	9090	9090	9090	9090	3
613	20230822	094400	54751670	9100	9090	9100	9090	69
614	20230822	094300	54123980	9090	9110	9110	9090	13
615	20230822	094200	54005690	9090	9080	9090	9080	67
616	20230822	094100	53396890	9080	9080	9080	9080	53
617	20230822	094000	52915650	9080	9090	9090	9080	10
618	20230822	093900	52824790	9090	9090	9090	9090	5
619	20230822	093800	52779340	9090	9090	9090	9090	20
620	20230822	093700	52597540	9090	9090	9090	9090	22
621	20230822	093600	52397560	9100	9090	9100	9090	27
622	20230822	093500	52152080	9090	9100	9100	9090	42
623	20230822	093400	51770280	9090	9090	9090	9090	4
624	20230822	093300	51733920	9090	9090	9090	9080	104
625	20230822	093200	50788710	9080	9080	9090	9080	23
626	20230822	093100	50579860	9080	9080	9090	9080	24
627	20230822	093000	50361920	9080	9080	9080	9080	29
628	20230822	092900	50098600	9080	9080	9080	9080	21
629	20230822	092800	49907920	9090	9090	9090	9090	10
630	20230822	092700	49817020	9080	9090	9090	9080	487
631	20230822	092600	45394840	9080	9100	9100	9080	110
632	20230822	092500	44393860	9100	9100	9100	9100	7
633	20230822	092400	44330160	9100	9100	9100	9100	0
634	20230822	092300	44330160	9100	9100	9100	9100	0
635	20230822	092200	44330160	9100	9100	9100	9100	237
636	20230822	092100	42173460	9100	9100	9100	9100	0
637	20230822	092000	42173460	9100	9100	9110	9100	273
638	20230822	091900	39689070	9090	9090	9090	9090	117
639	20230822	091800	38625540	9070	9080	9080	9070	24
640	20230822	091700	38407850	9060	9090	9100	9060	1486
641	20230822	091600	24938220	9090	9090	9090	9090	309
642	20230822	091500	22129410	9090	9100	9100	9080	48
643	20230822	091400	21693080	9100	9100	9100	9100	3
644	20230822	091300	21665780	9100	9100	9100	9100	4
645	20230822	091200	21629380	9100	9100	9100	9100	10
646	20230822	091100	21538380	9100	9140	9140	9100	1556
647	20230822	091000	7370200	9140	9140	9140	9140	3
648	20230822	090900	7342780	9140	9140	9140	9140	2
649	20230822	090800	7324500	9140	9110	9140	9110	10
650	20230822	090700	7233340	9110	9110	9110	9110	0
651	20230822	090600	7233340	9110	9110	9110	9110	0
652	20230822	090500	7233340	9110	9110	9110	9110	1
653	20230822	090400	7224230	9110	9110	9110	9110	0
654	20230822	090300	7224230	9110	9110	9110	9110	101
655	20230822	090200	6304120	9110	9110	9110	9110	0
656	20230822	090100	6304120	9110	9110	9110	9110	0
657	20230822	090000	6304120	9110	9110	9110	9110	692