KissMeData/046140/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	191700	278416540	5560	5560	5560	5560	4741
3	20230822	191600	278416540	5560	5560	5560	5560	0
4	20230822	191500	278416540	5560	5560	5560	5560	0
5	20230822	191400	278416540	5560	5560	5560	5560	0
6	20230822	191300	278416540	5560	5560	5560	5560	0
7	20230822	191200	278416540	5560	5560	5560	5560	0
8	20230822	191100	278416540	5560	5560	5560	5560	0
9	20230822	191000	278416540	5560	5560	5560	5560	0
10	20230822	190900	278416540	5560	5560	5560	5560	0
11	20230822	190800	278416540	5560	5560	5560	5560	0
12	20230822	190700	278416540	5560	5560	5560	5560	0
13	20230822	190600	278416540	5560	5560	5560	5560	0
14	20230822	190500	278416540	5560	5560	5560	5560	0
15	20230822	190400	278416540	5560	5560	5560	5560	0
16	20230822	190300	278416540	5560	5560	5560	5560	0
17	20230822	190200	278416540	5560	5560	5560	5560	0
18	20230822	190100	278416540	5560	5560	5560	5560	0
19	20230822	190000	278416540	5560	5560	5560	5560	0
20	20230822	185900	278416540	5560	5560	5560	5560	0
21	20230822	185800	278416540	5560	5560	5560	5560	0
22	20230822	185700	278416540	5560	5560	5560	5560	0
23	20230822	185600	278416540	5560	5560	5560	5560	0
24	20230822	185500	278416540	5560	5560	5560	5560	0
25	20230822	185400	278416540	5560	5560	5560	5560	0
26	20230822	185300	278416540	5560	5560	5560	5560	0
27	20230822	185200	278416540	5560	5560	5560	5560	0
28	20230822	185100	278416540	5560	5560	5560	5560	0
29	20230822	185000	278416540	5560	5560	5560	5560	0
30	20230822	184900	278416540	5560	5560	5560	5560	0
31	20230822	184800	278416540	5560	5560	5560	5560	0
32	20230822	184700	278416540	5560	5560	5560	5560	4741
33	20230822	184600	278416540	5560	5560	5560	5560	0
34	20230822	184500	278416540	5560	5560	5560	5560	0
35	20230822	184400	278416540	5560	5560	5560	5560	0
36	20230822	184300	278416540	5560	5560	5560	5560	0
37	20230822	184200	278416540	5560	5560	5560	5560	0
38	20230822	184100	278416540	5560	5560	5560	5560	0
39	20230822	184000	278416540	5560	5560	5560	5560	0
40	20230822	183900	278416540	5560	5560	5560	5560	0
41	20230822	183800	278416540	5560	5560	5560	5560	0
42	20230822	183700	278416540	5560	5560	5560	5560	0
43	20230822	183600	278416540	5560	5560	5560	5560	0
44	20230822	183500	278416540	5560	5560	5560	5560	0
45	20230822	183400	278416540	5560	5560	5560	5560	0
46	20230822	183300	278416540	5560	5560	5560	5560	0
47	20230822	183200	278416540	5560	5560	5560	5560	0
48	20230822	183100	278416540	5560	5560	5560	5560	0
49	20230822	183000	278416540	5560	5560	5560	5560	0
50	20230822	182900	278416540	5560	5560	5560	5560	0
51	20230822	182800	278416540	5560	5560	5560	5560	0
52	20230822	182700	278416540	5560	5560	5560	5560	0
53	20230822	182600	278416540	5560	5560	5560	5560	0
54	20230822	182500	278416540	5560	5560	5560	5560	0
55	20230822	182400	278416540	5560	5560	5560	5560	0
56	20230822	182300	278416540	5560	5560	5560	5560	0
57	20230822	182200	278416540	5560	5560	5560	5560	0
58	20230822	182100	278416540	5560	5560	5560	5560	0
59	20230822	182000	278416540	5560	5560	5560	5560	0
60	20230822	181900	278416540	5560	5560	5560	5560	0
61	20230822	181800	278416540	5560	5560	5560	5560	0
62	20230822	181700	278416540	5560	5560	5560	5560	4741
63	20230822	181600	278416540	5560	5560	5560	5560	0
64	20230822	181500	278416540	5560	5560	5560	5560	0
65	20230822	181400	278416540	5560	5560	5560	5560	0
66	20230822	181300	278416540	5560	5560	5560	5560	0
67	20230822	181200	278416540	5560	5560	5560	5560	0
68	20230822	181100	278416540	5560	5560	5560	5560	0
69	20230822	181000	278416540	5560	5560	5560	5560	0
70	20230822	180900	278416540	5560	5560	5560	5560	0
71	20230822	180800	278416540	5560	5560	5560	5560	0
72	20230822	180700	278416540	5560	5560	5560	5560	0
73	20230822	180600	278416540	5560	5560	5560	5560	0
74	20230822	180500	278416540	5560	5560	5560	5560	0
75	20230822	180400	278416540	5560	5560	5560	5560	0
76	20230822	180300	278416540	5560	5560	5560	5560	0
77	20230822	180200	278416540	5560	5560	5560	5560	0
78	20230822	180100	278416540	5560	5560	5560	5560	0
79	20230822	180000	278416540	5560	5560	5560	5560	0
80	20230822	175900	278416540	5560	5560	5560	5560	0
81	20230822	175800	278416540	5560	5560	5560	5560	0
82	20230822	175700	278416540	5560	5560	5560	5560	0
83	20230822	175600	278416540	5560	5560	5560	5560	0
84	20230822	175500	278416540	5560	5560	5560	5560	0
85	20230822	175400	278416540	5560	5560	5560	5560	0
86	20230822	175300	278416540	5560	5560	5560	5560	0
87	20230822	175200	278416540	5560	5560	5560	5560	0
88	20230822	175100	278416540	5560	5560	5560	5560	0
89	20230822	175000	278416540	5560	5560	5560	5560	0
90	20230822	174900	278416540	5560	5560	5560	5560	0
91	20230822	174800	278416540	5560	5560	5560	5560	0
92	20230822	174700	278416540	5560	5560	5560	5560	4741
93	20230822	174600	278416540	5560	5560	5560	5560	0
94	20230822	174500	278416540	5560	5560	5560	5560	0
95	20230822	174400	278416540	5560	5560	5560	5560	0
96	20230822	174300	278416540	5560	5560	5560	5560	0
97	20230822	174200	278416540	5560	5560	5560	5560	0
98	20230822	174100	278416540	5560	5560	5560	5560	0
99	20230822	174000	278416540	5560	5560	5560	5560	0
100	20230822	173900	278416540	5560	5560	5560	5560	0
101	20230822	173800	278416540	5560	5560	5560	5560	0
102	20230822	173700	278416540	5560	5560	5560	5560	0
103	20230822	173600	278416540	5560	5560	5560	5560	0
104	20230822	173500	278416540	5560	5560	5560	5560	0
105	20230822	173400	278416540	5560	5560	5560	5560	0
106	20230822	173300	278416540	5560	5560	5560	5560	0
107	20230822	173200	278416540	5560	5560	5560	5560	0
108	20230822	173100	278416540	5560	5560	5560	5560	0
109	20230822	173000	278416540	5560	5560	5560	5560	0
110	20230822	172900	278416540	5560	5560	5560	5560	0
111	20230822	172800	278416540	5560	5560	5560	5560	0
112	20230822	172700	278416540	5560	5560	5560	5560	0
113	20230822	172600	278416540	5560	5560	5560	5560	0
114	20230822	172500	278416540	5560	5560	5560	5560	0
115	20230822	172400	278416540	5560	5560	5560	5560	0
116	20230822	172300	278416540	5560	5560	5560	5560	0
117	20230822	172200	278416540	5560	5560	5560	5560	0
118	20230822	172100	278416540	5560	5560	5560	5560	0
119	20230822	172000	278416540	5560	5560	5560	5560	0
120	20230822	171900	278416540	5560	5560	5560	5560	0
121	20230822	171800	278416540	5560	5560	5560	5560	0
122	20230822	171700	278416540	5560	5560	5560	5560	4741
123	20230822	171600	278416540	5560	5560	5560	5560	0
124	20230822	171500	278416540	5560	5560	5560	5560	0
125	20230822	171400	278416540	5560	5560	5560	5560	0
126	20230822	171300	278416540	5560	5560	5560	5560	0
127	20230822	171200	278416540	5560	5560	5560	5560	0
128	20230822	171100	278416540	5560	5560	5560	5560	0
129	20230822	171000	278416540	5560	5560	5560	5560	0
130	20230822	170900	278416540	5560	5560	5560	5560	0
131	20230822	170800	278416540	5560	5560	5560	5560	0
132	20230822	170700	278416540	5560	5560	5560	5560	0
133	20230822	170600	278416540	5560	5560	5560	5560	0
134	20230822	170500	278416540	5560	5560	5560	5560	0
135	20230822	170400	278416540	5560	5560	5560	5560	0
136	20230822	170300	278416540	5560	5560	5560	5560	0
137	20230822	170200	278416540	5560	5560	5560	5560	0
138	20230822	170100	278416540	5560	5560	5560	5560	0
139	20230822	170000	278416540	5560	5560	5560	5560	0
140	20230822	165900	278416540	5560	5560	5560	5560	0
141	20230822	165800	278416540	5560	5560	5560	5560	0
142	20230822	165700	278416540	5560	5560	5560	5560	0
143	20230822	165600	278416540	5560	5560	5560	5560	0
144	20230822	165500	278416540	5560	5560	5560	5560	0
145	20230822	165400	278416540	5560	5560	5560	5560	0
146	20230822	165300	278416540	5560	5560	5560	5560	0
147	20230822	165200	278416540	5560	5560	5560	5560	0
148	20230822	165100	278416540	5560	5560	5560	5560	0
149	20230822	165000	278416540	5560	5560	5560	5560	0
150	20230822	164900	278416540	5560	5560	5560	5560	0
151	20230822	164800	278416540	5560	5560	5560	5560	0
152	20230822	164700	278416540	5560	5560	5560	5560	4741
153	20230822	164600	278416540	5560	5560	5560	5560	0
154	20230822	164500	278416540	5560	5560	5560	5560	0
155	20230822	164400	278416540	5560	5560	5560	5560	0
156	20230822	164300	278416540	5560	5560	5560	5560	0
157	20230822	164200	278416540	5560	5560	5560	5560	0
158	20230822	164100	278416540	5560	5560	5560	5560	0
159	20230822	164000	278416540	5560	5560	5560	5560	0
160	20230822	163900	278416540	5560	5560	5560	5560	0
161	20230822	163800	278416540	5560	5560	5560	5560	0
162	20230822	163700	278416540	5560	5560	5560	5560	0
163	20230822	163600	278416540	5560	5560	5560	5560	0
164	20230822	163500	278416540	5560	5560	5560	5560	0
165	20230822	163400	278416540	5560	5560	5560	5560	0
166	20230822	163300	278416540	5560	5560	5560	5560	0
167	20230822	163200	278416540	5560	5560	5560	5560	0
168	20230822	163100	278416540	5560	5560	5560	5560	0
169	20230822	163000	278416540	5560	5560	5560	5560	0
170	20230822	162900	278416540	5560	5560	5560	5560	0
171	20230822	162800	278416540	5560	5560	5560	5560	0
172	20230822	162700	278416540	5560	5560	5560	5560	0
173	20230822	162600	278416540	5560	5560	5560	5560	0
174	20230822	162500	278416540	5560	5560	5560	5560	0
175	20230822	162400	278416540	5560	5560	5560	5560	0
176	20230822	162300	278416540	5560	5560	5560	5560	0
177	20230822	162200	278416540	5560	5560	5560	5560	0
178	20230822	162100	278416540	5560	5560	5560	5560	0
179	20230822	162000	278416540	5560	5560	5560	5560	0
180	20230822	161900	278416540	5560	5560	5560	5560	0
181	20230822	161800	278416540	5560	5560	5560	5560	0
182	20230822	161700	278416540	5560	5560	5560	5560	4741
183	20230822	161600	278416540	5560	5560	5560	5560	0
184	20230822	161500	278416540	5560	5560	5560	5560	0
185	20230822	161400	278416540	5560	5560	5560	5560	0
186	20230822	161300	278416540	5560	5560	5560	5560	0
187	20230822	161200	278416540	5560	5560	5560	5560	0
188	20230822	161100	278416540	5560	5560	5560	5560	0
189	20230822	161000	278416540	5560	5560	5560	5560	0
190	20230822	160900	278416540	5560	5560	5560	5560	0
191	20230822	160800	278416540	5560	5560	5560	5560	0
192	20230822	160700	278416540	5560	5560	5560	5560	0
193	20230822	160600	278416540	5560	5560	5560	5560	0
194	20230822	160500	278416540	5560	5560	5560	5560	0
195	20230822	160400	278416540	5560	5560	5560	5560	0
196	20230822	160300	278416540	5560	5560	5560	5560	0
197	20230822	160200	278416540	5560	5560	5560	5560	0
198	20230822	160100	278416540	5560	5560	5560	5560	0
199	20230822	160000	278416540	5560	5560	5560	5560	0
200	20230822	155900	278416540	5560	5560	5560	5560	0
201	20230822	155800	278416540	5560	5560	5560	5560	0
202	20230822	155700	278416540	5560	5560	5560	5560	0
203	20230822	155600	278416540	5560	5560	5560	5560	0
204	20230822	155500	278416540	5560	5560	5560	5560	0
205	20230822	155400	278416540	5560	5560	5560	5560	0
206	20230822	155300	278416540	5560	5560	5560	5560	0
207	20230822	155200	278416540	5560	5560	5560	5560	0
208	20230822	155100	278416540	5560	5560	5560	5560	0
209	20230822	155000	278416540	5560	5560	5560	5560	0
210	20230822	154900	278416540	5560	5560	5560	5560	0
211	20230822	154800	278416540	5560	5560	5560	5560	0
212	20230822	154700	278416540	5560	5560	5560	5560	4741
213	20230822	154600	278416540	5560	5560	5560	5560	0
214	20230822	154500	278416540	5560	5560	5560	5560	0
215	20230822	154400	278416540	5560	5560	5560	5560	0
216	20230822	154300	278416540	5560	5560	5560	5560	0
217	20230822	154200	278416540	5560	5560	5560	5560	0
218	20230822	154100	278416540	5560	5560	5560	5560	0
219	20230822	154000	278416540	5560	5560	5560	5560	0
220	20230822	153900	278416540	5560	5560	5560	5560	0
221	20230822	153800	278416540	5560	5560	5560	5560	0
222	20230822	153700	278416540	5560	5560	5560	5560	0
223	20230822	153600	278416540	5560	5560	5560	5560	0
224	20230822	153500	278416540	5560	5560	5560	5560	0
225	20230822	153400	278416540	5560	5560	5560	5560	0
226	20230822	153300	278416540	5560	5560	5560	5560	0
227	20230822	153200	278416540	5560	5560	5560	5560	0
228	20230822	153100	278416540	5560	5560	5560	5560	0
229	20230822	153000	278416540	5560	5560	5560	5560	4741
230	20230822	152900	252056580	5530	5530	5530	5530	0
231	20230822	152800	252056580	5530	5530	5530	5530	0
232	20230822	152700	252056580	5530	5530	5530	5530	0
233	20230822	152600	252056580	5530	5530	5530	5530	0
234	20230822	152500	252056580	5530	5530	5530	5530	0
235	20230822	152400	252056580	5530	5530	5530	5530	0
236	20230822	152300	252056580	5530	5530	5530	5530	0
237	20230822	152200	252056580	5530	5530	5530	5530	0
238	20230822	152100	252056580	5530	5530	5530	5530	0
239	20230822	152000	252056580	5530	5530	5530	5530	0
240	20230822	151900	252056580	5530	5520	5530	5520	454
241	20230822	151800	249546020	5530	5510	5530	5510	578
242	20230822	151700	246352810	5510	5510	5510	5510	0
243	20230822	151600	246352810	5510	5510	5510	5510	0
244	20230822	151500	246352810	5510	5510	5510	5510	0
245	20230822	151400	246352810	5510	5510	5510	5510	2
246	20230822	151300	246341790	5510	5510	5510	5510	0
247	20230822	151200	246341790	5510	5510	5510	5510	0
248	20230822	151100	246341790	5510	5510	5510	5510	1
249	20230822	151000	246336280	5500	5480	5560	5480	905
250	20230822	150900	241367230	5480	5480	5480	5480	507
251	20230822	150800	238588870	5450	5470	5470	5450	1384
252	20230822	150700	231028690	5490	5480	5490	5420	2385
253	20230822	150600	218034060	5470	5500	5500	5400	4540
254	20230822	150500	193289010	5500	5520	5520	5500	1206
255	20230822	150400	186652890	5510	5510	5510	5510	415
256	20230822	150300	184366240	5510	5510	5510	5510	3
257	20230822	150200	184349710	5510	5510	5510	5510	103
258	20230822	150100	183782180	5510	5510	5510	5510	0
259	20230822	150000	183782180	5510	5510	5510	5510	0
260	20230822	145900	183782180	5510	5510	5510	5510	0
261	20230822	145800	183782180	5510	5510	5510	5510	0
262	20230822	145700	183782180	5510	5510	5510	5510	25
263	20230822	145600	183644430	5530	5530	5530	5530	1
264	20230822	145500	183638900	5510	5510	5510	5510	7
265	20230822	145400	183600330	5520	5530	5530	5520	346
266	20230822	145300	181689280	5540	5540	5540	5540	0
267	20230822	145200	181689280	5540	5540	5540	5540	0
268	20230822	145100	181689280	5540	5520	5540	5520	134
269	20230822	145000	180948560	5520	5520	5520	5520	0
270	20230822	144900	180948560	5520	5520	5520	5520	0
271	20230822	144800	180948560	5520	5520	5520	5520	700
272	20230822	144700	177084560	5530	5530	5530	5530	119
273	20230822	144600	176426490	5530	5530	5530	5530	58
274	20230822	144500	176105750	5530	5530	5530	5530	27
275	20230822	144400	175956440	5530	5530	5530	5530	0
276	20230822	144300	175956440	5530	5530	5530	5530	0
277	20230822	144200	175956440	5530	5530	5530	5530	2500
278	20230822	144100	162131440	5530	5530	5530	5530	0
279	20230822	144000	162131440	5530	5540	5540	5530	101
280	20230822	143900	161571910	5540	5540	5540	5540	7
281	20230822	143800	161533130	5540	5540	5540	5540	0
282	20230822	143700	161533130	5540	5540	5540	5540	0
283	20230822	143600	161533130	5540	5540	5540	5540	0
284	20230822	143500	161533130	5540	5540	5540	5540	0
285	20230822	143400	161533130	5540	5540	5540	5540	0
286	20230822	143300	161533130	5540	5540	5540	5540	99
287	20230822	143200	160984670	5550	5550	5550	5550	100
288	20230822	143100	160429670	5550	5550	5550	5550	5
289	20230822	143000	160401920	5550	5550	5550	5550	0
290	20230822	142900	160401920	5550	5550	5550	5550	0
291	20230822	142800	160401920	5550	5550	5550	5550	0
292	20230822	142700	160401920	5550	5550	5550	5550	0
293	20230822	142600	160401920	5550	5550	5550	5550	0
294	20230822	142500	160401920	5550	5550	5550	5550	0
295	20230822	142400	160401920	5550	5550	5550	5550	0
296	20230822	142300	160401920	5550	5550	5550	5550	60
297	20230822	142200	160068920	5560	5560	5560	5560	0
298	20230822	142100	160068920	5560	5560	5560	5560	0
299	20230822	142000	160068920	5560	5560	5560	5560	0
300	20230822	141900	160068920	5560	5560	5560	5560	0
301	20230822	141800	160068920	5560	5560	5560	5560	0
302	20230822	141700	160068920	5560	5560	5560	5560	0
303	20230822	141600	160068920	5560	5560	5560	5560	0
304	20230822	141500	160068920	5560	5560	5560	5560	0
305	20230822	141400	160068920	5560	5560	5560	5560	0
306	20230822	141300	160068920	5560	5560	5560	5560	0
307	20230822	141200	160068920	5560	5540	5560	5540	10
308	20230822	141100	160013460	5530	5530	5530	5530	0
309	20230822	141000	160013460	5530	5550	5550	5530	200
310	20230822	140900	158907320	5560	5560	5560	5560	0
311	20230822	140800	158907320	5560	5560	5560	5560	0
312	20230822	140700	158907320	5560	5560	5560	5560	7
313	20230822	140600	158868400	5580	5580	5580	5580	0
314	20230822	140500	158868400	5580	5550	5580	5550	10
315	20230822	140400	158812720	5530	5530	5530	5530	0
316	20230822	140300	158812720	5530	5540	5540	5530	70
317	20230822	140200	158425560	5540	5540	5540	5540	0
318	20230822	140100	158425560	5540	5540	5540	5540	0
319	20230822	140000	158425560	5540	5550	5550	5540	56
320	20230822	135900	158115220	5540	5540	5540	5540	58
321	20230822	135800	157793900	5540	5540	5540	5540	2
322	20230822	135700	157782820	5540	5540	5540	5540	75
323	20230822	135600	157367320	5560	5560	5560	5560	0
324	20230822	135500	157367320	5560	5570	5570	5560	3
325	20230822	135400	157350630	5580	5580	5580	5580	0
326	20230822	135300	157350630	5580	5560	5580	5560	3
327	20230822	135200	157333920	5550	5550	5550	5550	0
328	20230822	135100	157333920	5550	5550	5550	5550	0
329	20230822	135000	157333920	5550	5550	5550	5550	1
330	20230822	134900	157328370	5540	5540	5540	5540	0
331	20230822	134800	157328370	5540	5540	5540	5540	2
332	20230822	134700	157317290	5560	5560	5560	5560	0
333	20230822	134600	157317290	5560	5560	5560	5560	0
334	20230822	134500	157317290	5560	5560	5560	5560	0
335	20230822	134400	157317290	5560	5560	5560	5560	1
336	20230822	134300	157311730	5540	5540	5540	5540	0
337	20230822	134200	157311730	5540	5540	5540	5540	0
338	20230822	134100	157311730	5540	5540	5540	5540	0
339	20230822	134000	157311730	5540	5540	5540	5540	0
340	20230822	133900	157311730	5540	5540	5540	5540	60
341	20230822	133800	156979330	5560	5560	5560	5560	0
342	20230822	133700	156979330	5560	5560	5560	5560	0
343	20230822	133600	156979330	5560	5560	5560	5560	0
344	20230822	133500	156979330	5560	5560	5560	5560	63
345	20230822	133400	156629050	5560	5560	5560	5560	0
346	20230822	133300	156629050	5560	5560	5560	5560	4
347	20230822	133200	156606810	5560	5560	5560	5560	5
348	20230822	133100	156579010	5550	5550	5550	5550	100
349	20230822	133000	156024010	5550	5550	5550	5550	114
350	20230822	132900	155391310	5560	5560	5560	5560	0
351	20230822	132800	155391310	5560	5560	5560	5560	0
352	20230822	132700	155391310	5560	5560	5560	5560	0
353	20230822	132600	155391310	5560	5560	5560	5560	0
354	20230822	132500	155391310	5560	5560	5560	5560	0
355	20230822	132400	155391310	5560	5560	5560	5560	678
356	20230822	132300	151621630	5570	5570	5570	5570	0
357	20230822	132200	151621630	5570	5570	5570	5570	0
358	20230822	132100	151621630	5570	5570	5570	5570	341
359	20230822	132000	149722260	5600	5600	5600	5600	50
360	20230822	131900	149442260	5600	5600	5600	5600	0
361	20230822	131800	149442260	5600	5590	5600	5590	20
362	20230822	131700	149330390	5570	5570	5570	5570	0
363	20230822	131600	149330390	5570	5570	5570	5570	40
364	20230822	131500	149107590	5570	5570	5570	5570	0
365	20230822	131400	149107590	5570	5570	5570	5570	150
366	20230822	131300	148272090	5570	5570	5570	5570	0
367	20230822	131200	148272090	5570	5570	5570	5570	0
368	20230822	131100	148272090	5570	5570	5570	5570	0
369	20230822	131000	148272090	5570	5570	5570	5570	0
370	20230822	130900	148272090	5570	5570	5570	5570	0
371	20230822	130800	148272090	5570	5570	5570	5570	0
372	20230822	130700	148272090	5570	5570	5570	5570	0
373	20230822	130600	148272090	5570	5570	5570	5570	302
374	20230822	130500	146589950	5600	5600	5600	5600	0
375	20230822	130400	146589950	5600	5600	5600	5600	0
376	20230822	130300	146589950	5600	5600	5600	5600	0
377	20230822	130200	146589950	5600	5600	5600	5600	0
378	20230822	130100	146589950	5600	5600	5600	5600	0
379	20230822	130000	146589950	5600	5600	5600	5600	0
380	20230822	125900	146589950	5600	5600	5600	5600	0
381	20230822	125800	146589950	5600	5580	5600	5580	10
382	20230822	125700	146534130	5580	5580	5580	5580	0
383	20230822	125600	146534130	5580	5580	5580	5580	0
384	20230822	125500	146534130	5580	5580	5580	5580	0
385	20230822	125400	146534130	5580	5580	5580	5580	0
386	20230822	125300	146534130	5580	5580	5580	5580	0
387	20230822	125200	146534130	5580	5580	5580	5580	0
388	20230822	125100	146534130	5580	5580	5580	5580	2
389	20230822	125000	146522970	5600	5600	5600	5600	0
390	20230822	124900	146522970	5600	5580	5600	5580	500
391	20230822	124800	143726590	5560	5560	5560	5560	0
392	20230822	124700	143726590	5560	5560	5560	5560	0
393	20230822	124600	143726590	5560	5560	5560	5560	0
394	20230822	124500	143726590	5560	5560	5560	5560	0
395	20230822	124400	143726590	5560	5560	5560	5560	15
396	20230822	124300	143643190	5560	5560	5560	5560	0
397	20230822	124200	143643190	5560	5560	5560	5560	0
398	20230822	124100	143643190	5560	5560	5560	5560	0
399	20230822	124000	143643190	5560	5560	5560	5560	0
400	20230822	123900	143643190	5560	5560	5560	5560	0
401	20230822	123800	143643190	5560	5560	5560	5560	3
402	20230822	123700	143626510	5570	5570	5570	5570	161
403	20230822	123600	142729740	5570	5570	5570	5570	0
404	20230822	123500	142729740	5570	5570	5570	5570	0
405	20230822	123400	142729740	5570	5570	5570	5570	0
406	20230822	123300	142729740	5570	5570	5570	5570	0
407	20230822	123200	142729740	5570	5570	5570	5570	3
408	20230822	123100	142713030	5580	5570	5580	5570	500
409	20230822	123000	139923110	5570	5570	5570	5570	0
410	20230822	122900	139923110	5570	5570	5570	5570	0
411	20230822	122800	139923110	5570	5570	5570	5570	0
412	20230822	122700	139923110	5570	5570	5570	5570	0
413	20230822	122600	139923110	5570	5570	5570	5570	0
414	20230822	122500	139923110	5570	5570	5570	5570	0
415	20230822	122400	139923110	5570	5570	5570	5570	0
416	20230822	122300	139923110	5570	5570	5570	5570	0
417	20230822	122200	139923110	5570	5570	5570	5570	0
418	20230822	122100	139923110	5570	5570	5570	5570	0
419	20230822	122000	139923110	5570	5570	5570	5570	0
420	20230822	121900	139923110	5570	5570	5570	5570	0
421	20230822	121800	139923110	5570	5570	5570	5570	2
422	20230822	121700	139911970	5570	5570	5570	5570	2
423	20230822	121600	139900830	5560	5560	5560	5560	0
424	20230822	121500	139900830	5560	5560	5560	5560	1
425	20230822	121400	139895270	5550	5550	5550	5550	0
426	20230822	121300	139895270	5550	5550	5550	5550	0
427	20230822	121200	139895270	5550	5550	5550	5550	0
428	20230822	121100	139895270	5550	5550	5550	5550	0
429	20230822	121000	139895270	5550	5550	5550	5550	4
430	20230822	120900	139873070	5550	5550	5550	5550	0
431	20230822	120800	139873070	5550	5550	5550	5550	0
432	20230822	120700	139873070	5550	5550	5550	5550	0
433	20230822	120600	139873070	5550	5550	5550	5550	0
434	20230822	120500	139873070	5550	5550	5550	5550	0
435	20230822	120400	139873070	5550	5550	5550	5550	0
436	20230822	120300	139873070	5550	5550	5550	5550	0
437	20230822	120200	139873070	5550	5550	5550	5550	0
438	20230822	120100	139873070	5550	5550	5550	5550	0
439	20230822	120000	139873070	5550	5550	5550	5550	0
440	20230822	115900	139873070	5550	5580	5580	5510	3712
441	20230822	115800	119340870	5580	5580	5580	5580	60
442	20230822	115700	119006070	5580	5570	5580	5570	2
443	20230822	115600	118994920	5570	5570	5570	5570	9
444	20230822	115500	118944790	5570	5570	5570	5570	1
445	20230822	115400	118939220	5580	5570	5580	5570	30
446	20230822	115300	118771960	5580	5580	5580	5580	0
447	20230822	115200	118771960	5580	5580	5580	5580	0
448	20230822	115100	118771960	5580	5580	5580	5580	0
449	20230822	115000	118771960	5580	5550	5580	5550	401
450	20230822	114900	116536680	5530	5530	5530	5530	0
451	20230822	114800	116536680	5530	5530	5530	5530	0
452	20230822	114700	116536680	5530	5530	5530	5530	0
453	20230822	114600	116536680	5530	5530	5530	5530	0
454	20230822	114500	116536680	5530	5530	5530	5530	0
455	20230822	114400	116536680	5530	5530	5530	5530	0
456	20230822	114300	116536680	5530	5530	5530	5530	0
457	20230822	114200	116536680	5530	5530	5530	5530	0
458	20230822	114100	116536680	5530	5530	5530	5530	0
459	20230822	114000	116536680	5530	5530	5530	5530	0
460	20230822	113900	116536680	5530	5530	5530	5530	0
461	20230822	113800	116536680	5530	5540	5540	5530	700
462	20230822	113700	112664510	5530	5530	5530	5530	0
463	20230822	113600	112664510	5530	5530	5530	5530	0
464	20230822	113500	112664510	5530	5530	5530	5530	0
465	20230822	113400	112664510	5530	5530	5530	5530	0
466	20230822	113300	112664510	5530	5530	5530	5530	0
467	20230822	113200	112664510	5530	5530	5530	5530	0
468	20230822	113100	112664510	5530	5530	5530	5530	0
469	20230822	113000	112664510	5530	5530	5530	5530	0
470	20230822	112900	112664510	5530	5530	5530	5530	0
471	20230822	112800	112664510	5530	5530	5530	5530	200
472	20230822	112700	111558510	5540	5540	5540	5540	0
473	20230822	112600	111558510	5540	5540	5540	5540	0
474	20230822	112500	111558510	5540	5540	5540	5540	0
475	20230822	112400	111558510	5540	5540	5540	5540	144
476	20230822	112300	110760750	5540	5540	5540	5540	0
477	20230822	112200	110760750	5540	5540	5540	5540	1
478	20230822	112100	110755210	5540	5540	5540	5540	0
479	20230822	112000	110755210	5540	5540	5540	5540	0
480	20230822	111900	110755210	5540	5540	5540	5540	0
481	20230822	111800	110755210	5540	5550	5550	5540	21
482	20230822	111700	110638860	5550	5550	5550	5550	0
483	20230822	111600	110638860	5550	5550	5550	5550	0
484	20230822	111500	110638860	5550	5550	5550	5550	1
485	20230822	111400	110633310	5560	5560	5560	5560	1
486	20230822	111300	110627750	5560	5560	5560	5560	1
487	20230822	111200	110622190	5550	5550	5550	5550	0
488	20230822	111100	110622190	5550	5550	5550	5550	0
489	20230822	111000	110622190	5550	5550	5550	5550	0
490	20230822	110900	110622190	5550	5550	5550	5550	10
491	20230822	110800	110566690	5550	5550	5550	5550	0
492	20230822	110700	110566690	5550	5550	5550	5550	0
493	20230822	110600	110566690	5550	5550	5550	5550	0
494	20230822	110500	110566690	5550	5550	5550	5550	0
495	20230822	110400	110566690	5550	5550	5550	5550	0
496	20230822	110300	110566690	5550	5550	5550	5550	0
497	20230822	110200	110566690	5550	5550	5550	5550	1
498	20230822	110100	110561140	5550	5550	5550	5550	0
499	20230822	110000	110561140	5550	5550	5550	5550	0
500	20230822	105900	110561140	5550	5550	5550	5550	118
501	20230822	105800	109906240	5520	5530	5550	5500	6298
502	20230822	105700	75164010	5530	5530	5530	5530	0
503	20230822	105600	75164010	5530	5530	5530	5530	0
504	20230822	105500	75164010	5530	5530	5530	5530	0
505	20230822	105400	75164010	5530	5550	5550	5530	4377
506	20230822	105300	50878960	5560	5560	5560	5560	0
507	20230822	105200	50878960	5560	5560	5560	5560	0
508	20230822	105100	50878960	5560	5560	5560	5560	0
509	20230822	105000	50878960	5560	5560	5560	5560	1
510	20230822	104900	50873400	5550	5550	5550	5550	0
511	20230822	104800	50873400	5550	5550	5550	5550	0
512	20230822	104700	50873400	5550	5570	5570	5550	59
513	20230822	104600	50545300	5560	5560	5560	5560	0
514	20230822	104500	50545300	5560	5560	5560	5560	0
515	20230822	104400	50545300	5560	5560	5560	5560	0
516	20230822	104300	50545300	5560	5560	5560	5560	0
517	20230822	104200	50545300	5560	5560	5560	5560	0
518	20230822	104100	50545300	5560	5560	5560	5560	0
519	20230822	104000	50545300	5560	5560	5560	5560	39
520	20230822	103900	50328460	5560	5560	5560	5560	0
521	20230822	103800	50328460	5560	5560	5560	5560	0
522	20230822	103700	50328460	5560	5560	5560	5560	0
523	20230822	103600	50328460	5560	5560	5560	5560	0
524	20230822	103500	50328460	5560	5560	5560	5560	0
525	20230822	103400	50328460	5560	5560	5560	5560	0
526	20230822	103300	50328460	5560	5560	5560	5560	0
527	20230822	103200	50328460	5560	5560	5560	5560	0
528	20230822	103100	50328460	5560	5560	5560	5560	3
529	20230822	103000	50311780	5560	5560	5560	5560	0
530	20230822	102900	50311780	5560	5560	5560	5560	0
531	20230822	102800	50311780	5560	5560	5560	5560	0
532	20230822	102700	50311780	5560	5560	5560	5560	0
533	20230822	102600	50311780	5560	5560	5560	5560	35
534	20230822	102500	50117180	5560	5560	5560	5560	234
535	20230822	102400	48816140	5570	5560	5570	5560	90
536	20230822	102300	48314850	5560	5560	5560	5560	1
537	20230822	102200	48309290	5540	5540	5540	5540	0
538	20230822	102100	48309290	5540	5540	5540	5540	0
539	20230822	102000	48309290	5540	5540	5540	5540	0
540	20230822	101900	48309290	5540	5540	5540	5540	0
541	20230822	101800	48309290	5540	5550	5550	5540	1000
542	20230822	101700	42767710	5550	5550	5550	5550	0
543	20230822	101600	42767710	5550	5570	5570	5550	692
544	20230822	101500	38921090	5580	5580	5580	5580	0
545	20230822	101400	38921090	5580	5580	5580	5580	41
546	20230822	101300	38692310	5570	5570	5570	5570	2
547	20230822	101200	38681170	5570	5570	5570	5570	212
548	20230822	101100	37500330	5570	5570	5570	5570	0
549	20230822	101000	37500330	5570	5570	5570	5570	0
550	20230822	100900	37500330	5570	5570	5570	5570	0
551	20230822	100800	37500330	5570	5570	5570	5570	0
552	20230822	100700	37500330	5570	5570	5570	5570	0
553	20230822	100600	37500330	5570	5570	5570	5570	2
554	20230822	100500	37489190	5570	5570	5570	5570	0
555	20230822	100400	37489190	5570	5570	5570	5570	0
556	20230822	100300	37489190	5570	5570	5570	5570	0
557	20230822	100200	37489190	5570	5570	5570	5570	0
558	20230822	100100	37489190	5570	5570	5570	5570	0
559	20230822	100000	37489190	5570	5570	5570	5570	0
560	20230822	095900	37489190	5570	5570	5570	5570	0
561	20230822	095800	37489190	5570	5570	5570	5570	2
562	20230822	095700	37478050	5570	5570	5570	5570	0
563	20230822	095600	37478050	5570	5570	5570	5570	0
564	20230822	095500	37478050	5570	5570	5570	5570	2
565	20230822	095400	37466910	5570	5570	5570	5570	1
566	20230822	095300	37461340	5550	5550	5550	5550	0
567	20230822	095200	37461340	5550	5550	5550	5550	130
568	20230822	095100	36739840	5570	5570	5570	5570	0
569	20230822	095000	36739840	5570	5570	5570	5570	200
570	20230822	094900	35625840	5570	5570	5570	5570	0
571	20230822	094800	35625840	5570	5560	5570	5560	894
572	20230822	094700	30647270	5550	5550	5550	5550	0
573	20230822	094600	30647270	5550	5550	5550	5550	100
574	20230822	094500	30092270	5540	5540	5540	5540	1
575	20230822	094400	30086730	5530	5530	5530	5530	0
576	20230822	094300	30086730	5530	5530	5530	5530	0
577	20230822	094200	30086730	5530	5530	5530	5530	0
578	20230822	094100	30086730	5530	5530	5530	5530	0
579	20230822	094000	30086730	5530	5550	5550	5530	2000
580	20230822	093900	19021740	5560	5560	5560	5560	0
581	20230822	093800	19021740	5560	5560	5560	5560	0
582	20230822	093700	19021740	5560	5560	5560	5560	0
583	20230822	093600	19021740	5560	5560	5560	5560	1
584	20230822	093500	19016180	5560	5560	5560	5560	0
585	20230822	093400	19016180	5560	5560	5560	5560	0
586	20230822	093300	19016180	5560	5560	5560	5560	2
587	20230822	093200	19005060	5560	5560	5560	5560	0
588	20230822	093100	19005060	5560	5560	5560	5560	0
589	20230822	093000	19005060	5560	5560	5560	5560	2
590	20230822	092900	18993940	5550	5550	5550	5550	0
591	20230822	092800	18993940	5550	5550	5550	5550	0
592	20230822	092700	18993940	5550	5550	5550	5550	8
593	20230822	092600	18949540	5550	5550	5550	5550	22
594	20230822	092500	18827440	5550	5550	5550	5550	8
595	20230822	092400	18783040	5550	5550	5550	5550	2
596	20230822	092300	18771940	5560	5560	5560	5560	2
597	20230822	092200	18760820	5550	5570	5570	5550	581
598	20230822	092100	15532930	5580	5580	5580	5580	1
599	20230822	092000	15527350	5580	5580	5580	5580	0
600	20230822	091900	15527350	5580	5580	5580	5580	0
601	20230822	091800	15527350	5580	5580	5580	5580	0
602	20230822	091700	15527350	5580	5580	5580	5580	0
603	20230822	091600	15527350	5580	5580	5580	5580	0
604	20230822	091500	15527350	5580	5580	5580	5580	0
605	20230822	091400	15527350	5580	5580	5580	5580	0
606	20230822	091300	15527350	5580	5580	5580	5580	0
607	20230822	091200	15527350	5580	5580	5580	5580	3
608	20230822	091100	15510610	5550	5550	5550	5550	3
609	20230822	091000	15493960	5580	5580	5580	5580	100
610	20230822	090900	14935960	5580	5580	5580	5550	9
611	20230822	090800	14885830	5560	5560	5560	5560	180
612	20230822	090700	13885030	5560	5560	5560	5560	31
613	20230822	090600	13712670	5590	5590	5590	5590	89
614	20230822	090500	13215160	5560	5580	5580	5560	351
615	20230822	090400	11260230	5580	5600	5600	5580	256
616	20230822	090300	9830330	5610	5610	5610	5610	0
617	20230822	090200	9830330	5610	5610	5610	5610	4
618	20230822	090100	9807890	5620	5650	5650	5620	732
619	20230822	090000	5693960	5660	5660	5660	5660	1006