KissMeData/417310/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	205200	99480280	4470	4470	4470	4470	20
3	20230822	205100	99480280	4470	4470	4470	4470	0
4	20230822	205000	99480280	4470	4470	4470	4470	0
5	20230822	204900	99480280	4470	4470	4470	4470	0
6	20230822	204800	99480280	4470	4470	4470	4470	0
7	20230822	204700	99480280	4470	4470	4470	4470	0
8	20230822	204600	99480280	4470	4470	4470	4470	0
9	20230822	204500	99480280	4470	4470	4470	4470	0
10	20230822	204400	99480280	4470	4470	4470	4470	0
11	20230822	204300	99480280	4470	4470	4470	4470	0
12	20230822	204200	99480280	4470	4470	4470	4470	0
13	20230822	204100	99480280	4470	4470	4470	4470	0
14	20230822	204000	99480280	4470	4470	4470	4470	0
15	20230822	203900	99480280	4470	4470	4470	4470	0
16	20230822	203800	99480280	4470	4470	4470	4470	0
17	20230822	203700	99480280	4470	4470	4470	4470	0
18	20230822	203600	99480280	4470	4470	4470	4470	0
19	20230822	203500	99480280	4470	4470	4470	4470	0
20	20230822	203400	99480280	4470	4470	4470	4470	0
21	20230822	203300	99480280	4470	4470	4470	4470	0
22	20230822	203200	99480280	4470	4470	4470	4470	0
23	20230822	203100	99480280	4470	4470	4470	4470	0
24	20230822	203000	99480280	4470	4470	4470	4470	0
25	20230822	202900	99480280	4470	4470	4470	4470	0
26	20230822	202800	99480280	4470	4470	4470	4470	0
27	20230822	202700	99480280	4470	4470	4470	4470	0
28	20230822	202600	99480280	4470	4470	4470	4470	0
29	20230822	202500	99480280	4470	4470	4470	4470	0
30	20230822	202400	99480280	4470	4470	4470	4470	0
31	20230822	202300	99480280	4470	4470	4470	4470	0
32	20230822	202200	99480280	4470	4470	4470	4470	20
33	20230822	202100	99480280	4470	4470	4470	4470	0
34	20230822	202000	99480280	4470	4470	4470	4470	0
35	20230822	201900	99480280	4470	4470	4470	4470	0
36	20230822	201800	99480280	4470	4470	4470	4470	0
37	20230822	201700	99480280	4470	4470	4470	4470	0
38	20230822	201600	99480280	4470	4470	4470	4470	0
39	20230822	201500	99480280	4470	4470	4470	4470	0
40	20230822	201400	99480280	4470	4470	4470	4470	0
41	20230822	201300	99480280	4470	4470	4470	4470	0
42	20230822	201200	99480280	4470	4470	4470	4470	0
43	20230822	201100	99480280	4470	4470	4470	4470	0
44	20230822	201000	99480280	4470	4470	4470	4470	0
45	20230822	200900	99480280	4470	4470	4470	4470	0
46	20230822	200800	99480280	4470	4470	4470	4470	0
47	20230822	200700	99480280	4470	4470	4470	4470	0
48	20230822	200600	99480280	4470	4470	4470	4470	0
49	20230822	200500	99480280	4470	4470	4470	4470	0
50	20230822	200400	99480280	4470	4470	4470	4470	0
51	20230822	200300	99480280	4470	4470	4470	4470	0
52	20230822	200200	99480280	4470	4470	4470	4470	0
53	20230822	200100	99480280	4470	4470	4470	4470	0
54	20230822	200000	99480280	4470	4470	4470	4470	0
55	20230822	195900	99480280	4470	4470	4470	4470	0
56	20230822	195800	99480280	4470	4470	4470	4470	0
57	20230822	195700	99480280	4470	4470	4470	4470	0
58	20230822	195600	99480280	4470	4470	4470	4470	0
59	20230822	195500	99480280	4470	4470	4470	4470	0
60	20230822	195400	99480280	4470	4470	4470	4470	0
61	20230822	195300	99480280	4470	4470	4470	4470	0
62	20230822	195200	99480280	4470	4470	4470	4470	20
63	20230822	195100	99480280	4470	4470	4470	4470	0
64	20230822	195000	99480280	4470	4470	4470	4470	0
65	20230822	194900	99480280	4470	4470	4470	4470	0
66	20230822	194800	99480280	4470	4470	4470	4470	0
67	20230822	194700	99480280	4470	4470	4470	4470	0
68	20230822	194600	99480280	4470	4470	4470	4470	0
69	20230822	194500	99480280	4470	4470	4470	4470	0
70	20230822	194400	99480280	4470	4470	4470	4470	0
71	20230822	194300	99480280	4470	4470	4470	4470	0
72	20230822	194200	99480280	4470	4470	4470	4470	0
73	20230822	194100	99480280	4470	4470	4470	4470	0
74	20230822	194000	99480280	4470	4470	4470	4470	0
75	20230822	193900	99480280	4470	4470	4470	4470	0
76	20230822	193800	99480280	4470	4470	4470	4470	0
77	20230822	193700	99480280	4470	4470	4470	4470	0
78	20230822	193600	99480280	4470	4470	4470	4470	0
79	20230822	193500	99480280	4470	4470	4470	4470	0
80	20230822	193400	99480280	4470	4470	4470	4470	0
81	20230822	193300	99480280	4470	4470	4470	4470	0
82	20230822	193200	99480280	4470	4470	4470	4470	0
83	20230822	193100	99480280	4470	4470	4470	4470	0
84	20230822	193000	99480280	4470	4470	4470	4470	0
85	20230822	192900	99480280	4470	4470	4470	4470	0
86	20230822	192800	99480280	4470	4470	4470	4470	0
87	20230822	192700	99480280	4470	4470	4470	4470	0
88	20230822	192600	99480280	4470	4470	4470	4470	0
89	20230822	192500	99480280	4470	4470	4470	4470	0
90	20230822	192400	99480280	4470	4470	4470	4470	0
91	20230822	192300	99480280	4470	4470	4470	4470	0
92	20230822	192200	99480280	4470	4470	4470	4470	20
93	20230822	192100	99480280	4470	4470	4470	4470	0
94	20230822	192000	99480280	4470	4470	4470	4470	0
95	20230822	191900	99480280	4470	4470	4470	4470	0
96	20230822	191800	99480280	4470	4470	4470	4470	0
97	20230822	191700	99480280	4470	4470	4470	4470	0
98	20230822	191600	99480280	4470	4470	4470	4470	0
99	20230822	191500	99480280	4470	4470	4470	4470	0
100	20230822	191400	99480280	4470	4470	4470	4470	0
101	20230822	191300	99480280	4470	4470	4470	4470	0
102	20230822	191200	99480280	4470	4470	4470	4470	0
103	20230822	191100	99480280	4470	4470	4470	4470	0
104	20230822	191000	99480280	4470	4470	4470	4470	0
105	20230822	190900	99480280	4470	4470	4470	4470	0
106	20230822	190800	99480280	4470	4470	4470	4470	0
107	20230822	190700	99480280	4470	4470	4470	4470	0
108	20230822	190600	99480280	4470	4470	4470	4470	0
109	20230822	190500	99480280	4470	4470	4470	4470	0
110	20230822	190400	99480280	4470	4470	4470	4470	0
111	20230822	190300	99480280	4470	4470	4470	4470	0
112	20230822	190200	99480280	4470	4470	4470	4470	0
113	20230822	190100	99480280	4470	4470	4470	4470	0
114	20230822	190000	99480280	4470	4470	4470	4470	0
115	20230822	185900	99480280	4470	4470	4470	4470	0
116	20230822	185800	99480280	4470	4470	4470	4470	0
117	20230822	185700	99480280	4470	4470	4470	4470	0
118	20230822	185600	99480280	4470	4470	4470	4470	0
119	20230822	185500	99480280	4470	4470	4470	4470	0
120	20230822	185400	99480280	4470	4470	4470	4470	0
121	20230822	185300	99480280	4470	4470	4470	4470	0
122	20230822	185200	99480280	4470	4470	4470	4470	20
123	20230822	185100	99480280	4470	4470	4470	4470	0
124	20230822	185000	99480280	4470	4470	4470	4470	0
125	20230822	184900	99480280	4470	4470	4470	4470	0
126	20230822	184800	99480280	4470	4470	4470	4470	0
127	20230822	184700	99480280	4470	4470	4470	4470	0
128	20230822	184600	99480280	4470	4470	4470	4470	0
129	20230822	184500	99480280	4470	4470	4470	4470	0
130	20230822	184400	99480280	4470	4470	4470	4470	0
131	20230822	184300	99480280	4470	4470	4470	4470	0
132	20230822	184200	99480280	4470	4470	4470	4470	0
133	20230822	184100	99480280	4470	4470	4470	4470	0
134	20230822	184000	99480280	4470	4470	4470	4470	0
135	20230822	183900	99480280	4470	4470	4470	4470	0
136	20230822	183800	99480280	4470	4470	4470	4470	0
137	20230822	183700	99480280	4470	4470	4470	4470	0
138	20230822	183600	99480280	4470	4470	4470	4470	0
139	20230822	183500	99480280	4470	4470	4470	4470	0
140	20230822	183400	99480280	4470	4470	4470	4470	0
141	20230822	183300	99480280	4470	4470	4470	4470	0
142	20230822	183200	99480280	4470	4470	4470	4470	0
143	20230822	183100	99480280	4470	4470	4470	4470	0
144	20230822	183000	99480280	4470	4470	4470	4470	0
145	20230822	182900	99480280	4470	4470	4470	4470	0
146	20230822	182800	99480280	4470	4470	4470	4470	0
147	20230822	182700	99480280	4470	4470	4470	4470	0
148	20230822	182600	99480280	4470	4470	4470	4470	0
149	20230822	182500	99480280	4470	4470	4470	4470	0
150	20230822	182400	99480280	4470	4470	4470	4470	0
151	20230822	182300	99480280	4470	4470	4470	4470	0
152	20230822	182200	99480280	4470	4470	4470	4470	20
153	20230822	182100	99480280	4470	4470	4470	4470	0
154	20230822	182000	99480280	4470	4470	4470	4470	0
155	20230822	181900	99480280	4470	4470	4470	4470	0
156	20230822	181800	99480280	4470	4470	4470	4470	0
157	20230822	181700	99480280	4470	4470	4470	4470	0
158	20230822	181600	99480280	4470	4470	4470	4470	0
159	20230822	181500	99480280	4470	4470	4470	4470	0
160	20230822	181400	99480280	4470	4470	4470	4470	0
161	20230822	181300	99480280	4470	4470	4470	4470	0
162	20230822	181200	99480280	4470	4470	4470	4470	0
163	20230822	181100	99480280	4470	4470	4470	4470	0
164	20230822	181000	99480280	4470	4470	4470	4470	0
165	20230822	180900	99480280	4470	4470	4470	4470	0
166	20230822	180800	99480280	4470	4470	4470	4470	0
167	20230822	180700	99480280	4470	4470	4470	4470	0
168	20230822	180600	99480280	4470	4470	4470	4470	0
169	20230822	180500	99480280	4470	4470	4470	4470	0
170	20230822	180400	99480280	4470	4470	4470	4470	0
171	20230822	180300	99480280	4470	4470	4470	4470	0
172	20230822	180200	99480280	4470	4470	4470	4470	0
173	20230822	180100	99480280	4470	4470	4470	4470	0
174	20230822	180000	99480280	4470	4470	4470	4470	0
175	20230822	175900	99480280	4470	4470	4470	4470	0
176	20230822	175800	99480280	4470	4470	4470	4470	0
177	20230822	175700	99480280	4470	4470	4470	4470	0
178	20230822	175600	99480280	4470	4470	4470	4470	0
179	20230822	175500	99480280	4470	4470	4470	4470	0
180	20230822	175400	99480280	4470	4470	4470	4470	0
181	20230822	175300	99480280	4470	4470	4470	4470	0
182	20230822	175200	99480280	4470	4470	4470	4470	20
183	20230822	175100	99480280	4470	4470	4470	4470	0
184	20230822	175000	99480280	4470	4470	4470	4470	0
185	20230822	174900	99480280	4470	4470	4470	4470	0
186	20230822	174800	99480280	4470	4470	4470	4470	0
187	20230822	174700	99480280	4470	4470	4470	4470	0
188	20230822	174600	99480280	4470	4470	4470	4470	0
189	20230822	174500	99480280	4470	4470	4470	4470	0
190	20230822	174400	99480280	4470	4470	4470	4470	0
191	20230822	174300	99480280	4470	4470	4470	4470	0
192	20230822	174200	99480280	4470	4470	4470	4470	0
193	20230822	174100	99480280	4470	4470	4470	4470	0
194	20230822	174000	99480280	4470	4470	4470	4470	0
195	20230822	173900	99480280	4470	4470	4470	4470	0
196	20230822	173800	99480280	4470	4470	4470	4470	0
197	20230822	173700	99480280	4470	4470	4470	4470	0
198	20230822	173600	99480280	4470	4470	4470	4470	0
199	20230822	173500	99480280	4470	4470	4470	4470	0
200	20230822	173400	99480280	4470	4470	4470	4470	0
201	20230822	173300	99480280	4470	4470	4470	4470	0
202	20230822	173200	99480280	4470	4470	4470	4470	0
203	20230822	173100	99480280	4470	4470	4470	4470	0
204	20230822	173000	99480280	4470	4470	4470	4470	0
205	20230822	172900	99480280	4470	4470	4470	4470	0
206	20230822	172800	99480280	4470	4470	4470	4470	0
207	20230822	172700	99480280	4470	4470	4470	4470	0
208	20230822	172600	99480280	4470	4470	4470	4470	0
209	20230822	172500	99480280	4470	4470	4470	4470	0
210	20230822	172400	99480280	4470	4470	4470	4470	0
211	20230822	172300	99480280	4470	4470	4470	4470	0
212	20230822	172200	99480280	4470	4470	4470	4470	20
213	20230822	172100	99480280	4470	4470	4470	4470	0
214	20230822	172000	99480280	4470	4470	4470	4470	0
215	20230822	171900	99480280	4470	4470	4470	4470	0
216	20230822	171800	99480280	4470	4470	4470	4470	0
217	20230822	171700	99480280	4470	4470	4470	4470	0
218	20230822	171600	99480280	4470	4470	4470	4470	0
219	20230822	171500	99480280	4470	4470	4470	4470	0
220	20230822	171400	99480280	4470	4470	4470	4470	0
221	20230822	171300	99480280	4470	4470	4470	4470	0
222	20230822	171200	99480280	4470	4470	4470	4470	0
223	20230822	171100	99480280	4470	4470	4470	4470	0
224	20230822	171000	99480280	4470	4470	4470	4470	0
225	20230822	170900	99480280	4470	4470	4470	4470	0
226	20230822	170800	99480280	4470	4470	4470	4470	0
227	20230822	170700	99480280	4470	4470	4470	4470	0
228	20230822	170600	99480280	4470	4470	4470	4470	0
229	20230822	170500	99480280	4470	4470	4470	4470	0
230	20230822	170400	99480280	4470	4470	4470	4470	0
231	20230822	170300	99480280	4470	4470	4470	4470	0
232	20230822	170200	99480280	4470	4470	4470	4470	0
233	20230822	170100	99480280	4470	4470	4470	4470	0
234	20230822	170000	99480280	4470	4470	4470	4470	0
235	20230822	165900	99480280	4470	4470	4470	4470	0
236	20230822	165800	99480280	4470	4470	4470	4470	0
237	20230822	165700	99480280	4470	4470	4470	4470	0
238	20230822	165600	99480280	4470	4470	4470	4470	0
239	20230822	165500	99480280	4470	4470	4470	4470	0
240	20230822	165400	99480280	4470	4470	4470	4470	0
241	20230822	165300	99480280	4470	4470	4470	4470	0
242	20230822	165200	99480280	4470	4470	4470	4470	20
243	20230822	165100	99480280	4470	4470	4470	4470	0
244	20230822	165000	99480280	4470	4470	4470	4470	0
245	20230822	164900	99480280	4470	4470	4470	4470	0
246	20230822	164800	99480280	4470	4470	4470	4470	0
247	20230822	164700	99480280	4470	4470	4470	4470	0
248	20230822	164600	99480280	4470	4470	4470	4470	0
249	20230822	164500	99480280	4470	4470	4470	4470	0
250	20230822	164400	99480280	4470	4470	4470	4470	0
251	20230822	164300	99480280	4470	4470	4470	4470	0
252	20230822	164200	99480280	4470	4470	4470	4470	0
253	20230822	164100	99480280	4470	4470	4470	4470	0
254	20230822	164000	99480280	4470	4470	4470	4470	0
255	20230822	163900	99480280	4470	4470	4470	4470	0
256	20230822	163800	99480280	4470	4470	4470	4470	0
257	20230822	163700	99480280	4470	4470	4470	4470	0
258	20230822	163600	99480280	4470	4470	4470	4470	0
259	20230822	163500	99480280	4470	4470	4470	4470	0
260	20230822	163400	99480280	4470	4470	4470	4470	0
261	20230822	163300	99480280	4470	4470	4470	4470	0
262	20230822	163200	99480280	4470	4470	4470	4470	0
263	20230822	163100	99480280	4470	4470	4470	4470	0
264	20230822	163000	99480280	4470	4470	4470	4470	0
265	20230822	162900	99480280	4470	4470	4470	4470	0
266	20230822	162800	99480280	4470	4470	4470	4470	0
267	20230822	162700	99480280	4470	4470	4470	4470	0
268	20230822	162600	99480280	4470	4470	4470	4470	0
269	20230822	162500	99480280	4470	4470	4470	4470	0
270	20230822	162400	99480280	4470	4470	4470	4470	0
271	20230822	162300	99480280	4470	4470	4470	4470	0
272	20230822	162200	99480280	4470	4470	4470	4470	20
273	20230822	162100	99480280	4470	4470	4470	4470	0
274	20230822	162000	99480280	4470	4470	4470	4470	0
275	20230822	161900	99480280	4470	4470	4470	4470	0
276	20230822	161800	99480280	4470	4470	4470	4470	0
277	20230822	161700	99480280	4470	4470	4470	4470	0
278	20230822	161600	99480280	4470	4470	4470	4470	0
279	20230822	161500	99480280	4470	4470	4470	4470	0
280	20230822	161400	99480280	4470	4470	4470	4470	0
281	20230822	161300	99480280	4470	4470	4470	4470	0
282	20230822	161200	99480280	4470	4470	4470	4470	0
283	20230822	161100	99480280	4470	4470	4470	4470	0
284	20230822	161000	99480280	4470	4470	4470	4470	0
285	20230822	160900	99480280	4470	4470	4470	4470	0
286	20230822	160800	99480280	4470	4470	4470	4470	0
287	20230822	160700	99480280	4470	4470	4470	4470	0
288	20230822	160600	99480280	4470	4470	4470	4470	0
289	20230822	160500	99480280	4470	4470	4470	4470	0
290	20230822	160400	99480280	4470	4470	4470	4470	0
291	20230822	160300	99480280	4470	4470	4470	4470	0
292	20230822	160200	99480280	4470	4470	4470	4470	0
293	20230822	160100	99480280	4470	4470	4470	4470	0
294	20230822	160000	99480280	4470	4470	4470	4470	0
295	20230822	155900	99480280	4470	4470	4470	4470	0
296	20230822	155800	99480280	4470	4470	4470	4470	0
297	20230822	155700	99480280	4470	4470	4470	4470	0
298	20230822	155600	99480280	4470	4470	4470	4470	0
299	20230822	155500	99480280	4470	4470	4470	4470	0
300	20230822	155400	99480280	4470	4470	4470	4470	0
301	20230822	155300	99480280	4470	4470	4470	4470	0
302	20230822	155200	99480280	4470	4470	4470	4470	20
303	20230822	155100	99480280	4470	4470	4470	4470	0
304	20230822	155000	99480280	4470	4470	4470	4470	0
305	20230822	154900	99480280	4470	4470	4470	4470	0
306	20230822	154800	99480280	4470	4470	4470	4470	0
307	20230822	154700	99480280	4470	4470	4470	4470	0
308	20230822	154600	99480280	4470	4470	4470	4470	0
309	20230822	154500	99480280	4470	4470	4470	4470	0
310	20230822	154400	99480280	4470	4470	4470	4470	0
311	20230822	154300	99480280	4470	4470	4470	4470	0
312	20230822	154200	99480280	4470	4470	4470	4470	0
313	20230822	154100	99480280	4470	4470	4470	4470	0
314	20230822	154000	99480280	4470	4470	4470	4470	0
315	20230822	153900	99480280	4470	4470	4470	4470	0
316	20230822	153800	99480280	4470	4470	4470	4470	0
317	20230822	153700	99480280	4470	4470	4470	4470	0
318	20230822	153600	99480280	4470	4470	4470	4470	0
319	20230822	153500	99480280	4470	4470	4470	4470	0
320	20230822	153400	99480280	4470	4470	4470	4470	0
321	20230822	153300	99480280	4470	4470	4470	4470	0
322	20230822	153200	99480280	4470	4470	4470	4470	0
323	20230822	153100	99480280	4470	4470	4470	4470	0
324	20230822	153000	99480280	4470	4470	4470	4470	20
325	20230822	152900	99390880	4470	4470	4470	4470	0
326	20230822	152800	99390880	4470	4470	4470	4470	0
327	20230822	152700	99390880	4470	4470	4470	4470	0
328	20230822	152600	99390880	4470	4470	4470	4470	0
329	20230822	152500	99390880	4470	4470	4470	4470	0
330	20230822	152400	99390880	4470	4470	4470	4470	0
331	20230822	152300	99390880	4470	4470	4470	4470	0
332	20230822	152200	99390880	4470	4470	4470	4470	0
333	20230822	152100	99390880	4470	4470	4470	4470	0
334	20230822	152000	99390880	4470	4470	4470	4470	0
335	20230822	151900	99390880	4470	4470	4470	4470	0
336	20230822	151800	99390880	4470	4470	4470	4470	0
337	20230822	151700	99390880	4470	4470	4470	4470	32
338	20230822	151600	99247840	4470	4470	4470	4470	0
339	20230822	151500	99247840	4470	4470	4470	4470	0
340	20230822	151400	99247840	4470	4470	4470	4470	0
341	20230822	151300	99247840	4470	4470	4470	4470	31
342	20230822	151200	99109270	4470	4470	4470	4470	0
343	20230822	151100	99109270	4470	4470	4470	4470	0
344	20230822	151000	99109270	4470	4470	4470	4470	9
345	20230822	150900	99069040	4470	4470	4470	4470	31
346	20230822	150800	98930470	4465	4465	4465	4465	0
347	20230822	150700	98930470	4465	4465	4465	4465	1
348	20230822	150600	98926005	4470	4470	4470	4470	0
349	20230822	150500	98926005	4470	4470	4470	4470	31
350	20230822	150400	98787435	4470	4470	4470	4470	0
351	20230822	150300	98787435	4470	4470	4470	4470	0
352	20230822	150200	98787435	4470	4470	4470	4470	0
353	20230822	150100	98787435	4470	4470	4470	4470	31
354	20230822	150000	98648865	4470	4470	4470	4470	1
355	20230822	145900	98644395	4470	4470	4470	4470	0
356	20230822	145800	98644395	4470	4470	4470	4470	0
357	20230822	145700	98644395	4470	4470	4470	4470	31
358	20230822	145600	98505825	4450	4450	4450	4450	0
359	20230822	145500	98505825	4450	4450	4450	4450	0
360	20230822	145400	98505825	4450	4470	4470	4450	94
361	20230822	145300	98086905	4465	4465	4465	4465	1111
362	20230822	145200	93126290	4465	4465	4465	4465	0
363	20230822	145100	93126290	4465	4465	4465	4465	0
364	20230822	145000	93126290	4465	4465	4465	4465	31
365	20230822	144900	92987875	4450	4450	4450	4450	1
366	20230822	144800	92983425	4465	4465	4465	4465	0
367	20230822	144700	92983425	4465	4465	4465	4465	0
368	20230822	144600	92983425	4465	4465	4465	4465	31
369	20230822	144500	92845010	4465	4465	4465	4465	0
370	20230822	144400	92845010	4465	4465	4465	4465	0
371	20230822	144300	92845010	4465	4465	4465	4465	0
372	20230822	144200	92845010	4465	4465	4465	4465	38
373	20230822	144100	92675340	4465	4465	4465	4465	0
374	20230822	144000	92675340	4465	4465	4465	4465	0
375	20230822	143900	92675340	4465	4465	4465	4465	0
376	20230822	143800	92675340	4465	4460	4465	4460	32
377	20230822	143700	92532465	4465	4465	4465	4465	0
378	20230822	143600	92532465	4465	4465	4465	4465	0
379	20230822	143500	92532465	4465	4465	4465	4465	31
380	20230822	143400	92394050	4455	4455	4455	4455	0
381	20230822	143300	92394050	4455	4460	4460	4455	1244
382	20230822	143200	86852005	4465	4465	4465	4465	2
383	20230822	143100	86843075	4465	4465	4465	4465	31
384	20230822	143000	86704660	4460	4460	4460	4460	0
385	20230822	142900	86704660	4460	4460	4460	4460	0
386	20230822	142800	86704660	4460	4460	4460	4460	0
387	20230822	142700	86704660	4460	4460	4460	4460	31
388	20230822	142600	86566400	4455	4455	4455	4455	0
389	20230822	142500	86566400	4455	4455	4455	4455	430
390	20230822	142400	84650750	4460	4460	4460	4460	0
391	20230822	142300	84650750	4460	4460	4460	4460	31
392	20230822	142200	84512490	4460	4460	4460	4460	10
393	20230822	142100	84467890	4460	4460	4460	4460	0
394	20230822	142000	84467890	4460	4460	4460	4460	10
395	20230822	141900	84423290	4460	4460	4460	4460	31
396	20230822	141800	84285030	4460	4460	4460	4460	3
397	20230822	141700	84271650	4460	4465	4465	4460	18
398	20230822	141600	84191325	4465	4465	4465	4465	31
399	20230822	141500	84052910	4460	4460	4460	4460	0
400	20230822	141400	84052910	4460	4460	4460	4460	0
401	20230822	141300	84052910	4460	4460	4460	4460	246
402	20230822	141200	82955750	4465	4465	4465	4465	31
403	20230822	141100	82817335	4465	4465	4465	4465	0
404	20230822	141000	82817335	4465	4465	4465	4465	0
405	20230822	140900	82817335	4465	4460	4465	4460	33
406	20230822	140800	82670005	4465	4465	4465	4465	31
407	20230822	140700	82531590	4460	4460	4460	4460	0
408	20230822	140600	82531590	4460	4460	4460	4460	0
409	20230822	140500	82531590	4460	4460	4460	4460	4
410	20230822	140400	82513750	4465	4465	4465	4465	49
411	20230822	140300	82294965	4465	4465	4465	4465	0
412	20230822	140200	82294965	4465	4465	4465	4465	0
413	20230822	140100	82294965	4465	4465	4465	4465	0
414	20230822	140000	82294965	4465	4465	4465	4465	32
415	20230822	135900	82152085	4475	4475	4475	4475	0
416	20230822	135800	82152085	4475	4470	4475	4470	2
417	20230822	135700	82143140	4470	4475	4475	4470	32
418	20230822	135600	81999945	4475	4470	4475	4470	12
419	20230822	135500	81946260	4475	4475	4475	4475	0
420	20230822	135400	81946260	4475	4475	4475	4470	51
421	20230822	135300	81718040	4470	4470	4470	4470	31
422	20230822	135200	81579470	4470	4470	4470	4470	0
423	20230822	135100	81579470	4470	4470	4470	4470	80
424	20230822	135000	81221870	4470	4470	4470	4470	0
425	20230822	134900	81221870	4470	4465	4470	4465	49
426	20230822	134800	81002930	4465	4465	4465	4465	0
427	20230822	134700	81002930	4465	4465	4465	4465	0
428	20230822	134600	81002930	4465	4465	4465	4465	0
429	20230822	134500	81002930	4465	4465	4465	4465	53
430	20230822	134400	80766285	4465	4465	4465	4465	90
431	20230822	134300	80364435	4465	4465	4465	4465	30
432	20230822	134200	80230485	4470	4470	4470	4470	0
433	20230822	134100	80230485	4470	4470	4470	4470	32
434	20230822	134000	80087445	4470	4470	4470	4470	1
435	20230822	133900	80082975	4470	4470	4470	4470	0
436	20230822	133800	80082975	4470	4470	4470	4470	31
437	20230822	133700	79944405	4465	4465	4465	4465	0
438	20230822	133600	79944405	4465	4465	4465	4465	0
439	20230822	133500	79944405	4465	4465	4465	4465	82
440	20230822	133400	79578275	4470	4470	4470	4470	31
441	20230822	133300	79439705	4465	4465	4465	4465	0
442	20230822	133200	79439705	4465	4465	4465	4465	1
443	20230822	133100	79435240	4465	4465	4465	4465	1
444	20230822	133000	79430775	4465	4470	4470	4465	33
445	20230822	132900	79283275	4465	4465	4465	4465	0
446	20230822	132800	79283275	4465	4465	4465	4465	0
447	20230822	132700	79283275	4465	4465	4465	4465	1
448	20230822	132600	79278810	4465	4470	4470	4465	32
449	20230822	132500	79135775	4470	4470	4470	4470	0
450	20230822	132400	79135775	4470	4470	4470	4470	0
451	20230822	132300	79135775	4470	4470	4470	4470	0
452	20230822	132200	79135775	4470	4470	4470	4470	31
453	20230822	132100	78997205	4470	4470	4470	4470	0
454	20230822	132000	78997205	4470	4470	4470	4470	0
455	20230822	131900	78997205	4470	4470	4470	4470	0
456	20230822	131800	78997205	4470	4470	4470	4470	31
457	20230822	131700	78858635	4465	4465	4465	4465	1
458	20230822	131600	78854170	4465	4465	4465	4465	1
459	20230822	131500	78849705	4465	4470	4470	4465	32
460	20230822	131400	78706670	4470	4470	4470	4470	0
461	20230822	131300	78706670	4470	4470	4470	4470	0
462	20230822	131200	78706670	4470	4470	4470	4470	0
463	20230822	131100	78706670	4470	4470	4470	4470	31
464	20230822	131000	78568100	4470	4470	4470	4470	0
465	20230822	130900	78568100	4470	4470	4470	4470	10
466	20230822	130800	78523400	4470	4470	4470	4470	0
467	20230822	130700	78523400	4470	4470	4470	4470	31
468	20230822	130600	78384830	4465	4465	4465	4465	2
469	20230822	130500	78375900	4465	4465	4465	4465	10
470	20230822	130400	78331250	4470	4470	4470	4470	0
471	20230822	130300	78331250	4470	4470	4470	4470	31
472	20230822	130200	78192680	4465	4465	4465	4465	30
473	20230822	130100	78058730	4470	4470	4470	4470	0
474	20230822	130000	78058730	4470	4470	4470	4470	0
475	20230822	125900	78058730	4470	4465	4470	4465	56
476	20230822	125800	77808535	4465	4465	4465	4465	0
477	20230822	125700	77808535	4465	4465	4465	4465	0
478	20230822	125600	77808535	4465	4465	4465	4465	31
479	20230822	125500	77670120	4465	4465	4465	4465	0
480	20230822	125400	77670120	4465	4465	4465	4465	0
481	20230822	125300	77670120	4465	4465	4465	4465	0
482	20230822	125200	77670120	4465	4465	4465	4465	31
483	20230822	125100	77531705	4465	4465	4465	4465	0
484	20230822	125000	77531705	4465	4465	4465	4465	0
485	20230822	124900	77531705	4465	4465	4465	4465	114
486	20230822	124800	77022695	4465	4465	4465	4465	1114
487	20230822	124700	72048685	4465	4465	4465	4465	0
488	20230822	124600	72048685	4465	4465	4465	4465	0
489	20230822	124500	72048685	4465	4465	4465	4465	0
490	20230822	124400	72048685	4465	4465	4465	4465	31
491	20230822	124300	71910270	4465	4465	4465	4465	0
492	20230822	124200	71910270	4465	4465	4465	4465	5
493	20230822	124100	71887945	4460	4460	4460	4460	80
494	20230822	124000	71531145	4465	4465	4465	4465	31
495	20230822	123900	71392730	4465	4465	4465	4465	0
496	20230822	123800	71392730	4465	4465	4465	4465	0
497	20230822	123700	71392730	4465	4465	4465	4465	31
498	20230822	123600	71254315	4465	4465	4465	4465	0
499	20230822	123500	71254315	4465	4465	4465	4465	23
500	20230822	123400	71151620	4465	4465	4465	4465	0
501	20230822	123300	71151620	4465	4465	4465	4465	31
502	20230822	123200	71013205	4460	4460	4460	4460	0
503	20230822	123100	71013205	4460	4460	4460	4460	10
504	20230822	123000	70968605	4465	4465	4465	4465	0
505	20230822	122900	70968605	4465	4465	4465	4465	31
506	20230822	122800	70830190	4465	4465	4465	4465	0
507	20230822	122700	70830190	4465	4465	4465	4465	0
508	20230822	122600	70830190	4465	4465	4465	4465	2
509	20230822	122500	70821260	4465	4465	4465	4465	31
510	20230822	122400	70682845	4465	4465	4465	4465	0
511	20230822	122300	70682845	4465	4465	4465	4465	0
512	20230822	122200	70682845	4465	4465	4465	4465	0
513	20230822	122100	70682845	4465	4465	4465	4465	31
514	20230822	122000	70544430	4465	4465	4465	4465	0
515	20230822	121900	70544430	4465	4465	4465	4465	10
516	20230822	121800	70499780	4465	4460	4465	4460	32
517	20230822	121700	70357055	4460	4460	4460	4460	0
518	20230822	121600	70357055	4460	4460	4460	4460	0
519	20230822	121500	70357055	4460	4460	4460	4460	0
520	20230822	121400	70357055	4460	4460	4460	4460	31
521	20230822	121300	70218795	4460	4460	4460	4460	0
522	20230822	121200	70218795	4460	4460	4460	4460	10
523	20230822	121100	70174195	4460	4460	4460	4460	0
524	20230822	121000	70174195	4460	4460	4460	4460	32
525	20230822	120900	70031475	4460	4460	4460	4460	0
526	20230822	120800	70031475	4460	4460	4460	4460	5
527	20230822	120700	70009175	4460	4460	4460	4460	70
528	20230822	120600	69696975	4460	4460	4460	4460	32
529	20230822	120500	69554255	4460	4460	4460	4460	0
530	20230822	120400	69554255	4460	4460	4460	4460	0
531	20230822	120300	69554255	4460	4460	4460	4460	0
532	20230822	120200	69554255	4460	4460	4460	4460	31
533	20230822	120100	69415995	4460	4460	4460	4460	0
534	20230822	120000	69415995	4460	4460	4460	4460	0
535	20230822	115900	69415995	4460	4460	4460	4460	31
536	20230822	115800	69277735	4460	4460	4460	4460	0
537	20230822	115700	69277735	4460	4460	4460	4460	30
538	20230822	115600	69143935	4460	4460	4460	4460	0
539	20230822	115500	69143935	4460	4460	4460	4460	31
540	20230822	115400	69005675	4460	4460	4460	4460	0
541	20230822	115300	69005675	4460	4460	4460	4460	100
542	20230822	115200	68559675	4460	4460	4460	4460	0
543	20230822	115100	68559675	4460	4460	4460	4460	31
544	20230822	115000	68421415	4460	4460	4460	4460	3
545	20230822	114900	68408035	4460	4460	4460	4460	0
546	20230822	114800	68408035	4460	4460	4460	4460	0
547	20230822	114700	68408035	4460	4460	4460	4460	93
548	20230822	114600	67993255	4460	4460	4460	4460	0
549	20230822	114500	67993255	4460	4460	4460	4460	0
550	20230822	114400	67993255	4460	4460	4460	4460	1
551	20230822	114300	67988795	4455	4455	4455	4455	30
552	20230822	114200	67855145	4450	4450	4450	4450	0
553	20230822	114100	67855145	4450	4450	4450	4450	472
554	20230822	114000	65754745	4450	4450	4450	4450	0
555	20230822	113900	65754745	4450	4450	4450	4450	31
556	20230822	113800	65616795	4450	4450	4450	4450	0
557	20230822	113700	65616795	4450	4450	4450	4450	6
558	20230822	113600	65590095	4450	4450	4450	4450	31
559	20230822	113500	65452145	4450	4450	4450	4450	0
560	20230822	113400	65452145	4450	4450	4450	4450	0
561	20230822	113300	65452145	4450	4450	4450	4450	0
562	20230822	113200	65452145	4450	4450	4450	4450	35
563	20230822	113100	65296395	4450	4450	4450	4450	0
564	20230822	113000	65296395	4450	4450	4450	4450	0
565	20230822	112900	65296395	4450	4450	4450	4450	0
566	20230822	112800	65296395	4450	4450	4450	4450	31
567	20230822	112700	65158445	4450	4450	4450	4450	0
568	20230822	112600	65158445	4450	4450	4450	4450	0
569	20230822	112500	65158445	4450	4450	4450	4450	0
570	20230822	112400	65158445	4450	4450	4450	4450	31
571	20230822	112300	65020495	4450	4450	4450	4450	0
572	20230822	112200	65020495	4450	4450	4450	4450	0
573	20230822	112100	65020495	4450	4450	4450	4450	0
574	20230822	112000	65020495	4450	4450	4450	4450	31
575	20230822	111900	64882545	4450	4450	4450	4450	0
576	20230822	111800	64882545	4450	4450	4450	4450	0
577	20230822	111700	64882545	4450	4450	4450	4450	31
578	20230822	111600	64744595	4450	4450	4450	4450	0
579	20230822	111500	64744595	4450	4450	4450	4450	0
580	20230822	111400	64744595	4450	4450	4450	4450	0
581	20230822	111300	64744595	4450	4450	4450	4450	31
582	20230822	111200	64606645	4440	4440	4440	4440	0
583	20230822	111100	64606645	4440	4440	4440	4440	100
584	20230822	111000	64162645	4450	4450	4450	4450	0
585	20230822	110900	64162645	4450	4450	4450	4450	32
586	20230822	110800	64020245	4450	4450	4450	4450	0
587	20230822	110700	64020245	4450	4450	4450	4450	2
588	20230822	110600	64011345	4450	4450	4450	4450	0
589	20230822	110500	64011345	4450	4450	4450	4450	31
590	20230822	110400	63873395	4450	4450	4450	4450	1
591	20230822	110300	63868945	4450	4450	4450	4450	0
592	20230822	110200	63868945	4450	4450	4450	4450	0
593	20230822	110100	63868945	4450	4450	4450	4450	31
594	20230822	110000	63730995	4440	4440	4440	4440	50
595	20230822	105900	63508995	4440	4440	4440	4440	70
596	20230822	105800	63198195	4440	4440	4440	4440	5
597	20230822	105700	63175995	4435	4435	4435	4435	6
598	20230822	105600	63149385	4440	4440	4440	4440	1
599	20230822	105500	63144945	4450	4450	4450	4450	0
600	20230822	105400	63144945	4450	4435	4450	4435	37
601	20230822	105300	62980680	4440	4435	4440	4435	16
602	20230822	105200	62909670	4435	4435	4435	4435	0
603	20230822	105100	62909670	4435	4435	4435	4435	6
604	20230822	105000	62883060	4435	4435	4435	4435	9
605	20230822	104900	62843145	4430	4430	4430	4430	6
606	20230822	104800	62816565	4430	4430	4430	4430	6
607	20230822	104700	62789985	4435	4435	4435	4435	3
608	20230822	104600	62776680	4435	4440	4440	4435	39
609	20230822	104500	62603560	4435	4435	4435	4435	6
610	20230822	104400	62576950	4435	4435	4435	4435	5
611	20230822	104300	62554775	4435	4435	4435	4435	6
612	20230822	104200	62528165	4435	4430	4435	4430	10
613	20230822	104100	62483845	4435	4435	4435	4435	2
614	20230822	104000	62474975	4440	4435	4440	4435	7
615	20230822	103900	62443925	4435	4440	4440	4435	40
616	20230822	103800	62266370	4435	4435	4435	4435	6
617	20230822	103700	62239760	4435	4435	4435	4435	6
618	20230822	103600	62213150	4435	4435	4435	4435	6
619	20230822	103500	62186540	4435	4435	4435	4435	10
620	20230822	103400	62142190	4430	4430	4430	4430	6
621	20230822	103300	62115610	4435	4435	4435	4435	1
622	20230822	103200	62111175	4430	4430	4430	4430	0
623	20230822	103100	62111175	4430	4430	4430	4430	12
624	20230822	103000	62058015	4425	4425	4425	4425	0
625	20230822	102900	62058015	4425	4425	4425	4425	10
626	20230822	102800	62013765	4425	4425	4425	4425	6
627	20230822	102700	61987215	4425	4415	4425	4415	26
628	20230822	102600	61872365	4430	4430	4430	4430	2
629	20230822	102500	61863505	4430	4425	4435	4425	224
630	20230822	102400	60871065	4415	4425	4425	4415	1005
631	20230822	102300	56431630	4425	4420	4425	4420	12
632	20230822	102200	56378560	4430	4430	4430	4430	0
633	20230822	102100	56378560	4430	4430	4430	4430	6
634	20230822	102000	56351980	4440	4440	4440	4440	31
635	20230822	101900	56214340	4420	4420	4420	4420	634
636	20230822	101800	53412060	4420	4420	4420	4420	6
637	20230822	101700	53385540	4420	4420	4420	4420	1006
638	20230822	101600	48939020	4420	4425	4425	4420	638
639	20230822	101500	46118400	4420	4420	4420	4420	118
640	20230822	101400	45596840	4420	4420	4420	4420	9
641	20230822	101300	45557060	4420	4425	4425	4420	25
642	20230822	101200	45446460	4420	4425	4425	4420	37
643	20230822	101100	45282765	4420	4415	4420	4415	18
644	20230822	101000	45203235	4420	4420	4420	4420	0
645	20230822	100900	45203235	4420	4420	4420	4420	0
646	20230822	100800	45203235	4420	4420	4420	4420	31
647	20230822	100700	45066215	4410	4420	4420	4410	1000
648	20230822	100600	40655035	4420	4420	4420	4420	14
649	20230822	100500	40593155	4425	4425	4425	4425	100
650	20230822	100400	40150655	4425	4420	4425	4420	74
651	20230822	100300	39823420	4420	4420	4420	4420	5
652	20230822	100200	39801320	4420	4420	4420	4420	6
653	20230822	100100	39774800	4420	4425	4425	4420	333
654	20230822	100000	38302775	4420	4420	4420	4420	6
655	20230822	095900	38276255	4420	4420	4420	4420	651
656	20230822	095800	35398835	4415	4420	4420	4415	136
657	20230822	095700	34797745	4415	4415	4415	4415	8
658	20230822	095600	34762425	4415	4415	4415	4415	404
659	20230822	095500	32978765	4420	4415	4420	4415	56
660	20230822	095400	32731275	4420	4420	4420	4420	12
661	20230822	095300	32678235	4415	4420	4420	4415	37
662	20230822	095200	32514725	4420	4420	4420	4415	453
663	20230822	095100	30512490	4420	4415	4420	4415	480
664	20230822	095000	28392195	4420	4415	4420	4415	28
665	20230822	094900	28268465	4420	4420	4420	4420	45
666	20230822	094800	28069565	4425	4425	4425	4425	1
667	20230822	094700	28065140	4420	4425	4430	4420	46
668	20230822	094600	27861610	4425	4425	4425	4425	6
669	20230822	094500	27835060	4425	4425	4425	4425	6
670	20230822	094400	27808510	4425	4425	4425	4425	699
671	20230822	094300	24715435	4430	4425	4430	4425	1010
672	20230822	094200	20241185	4425	4425	4425	4425	0
673	20230822	094100	20241185	4425	4420	4425	4420	10
674	20230822	094000	20196975	4420	4420	4420	4420	11
675	20230822	093900	20148355	4420	4425	4425	4420	211
676	20230822	093800	19215680	4435	4435	4435	4435	31
677	20230822	093700	19078195	4440	4440	4440	4440	12
678	20230822	093600	19024915	4445	4425	4445	4420	793
679	20230822	093500	15511035	4435	4435	4435	4435	4
680	20230822	093400	15493295	4435	4435	4435	4435	31
681	20230822	093300	15355810	4435	4435	4435	4435	0
682	20230822	093200	15355810	4435	4435	4435	4435	3
683	20230822	093100	15342505	4435	4435	4435	4425	616
684	20230822	093000	12616180	4435	4435	4435	4435	6
685	20230822	092900	12589570	4435	4440	4440	4435	11
686	20230822	092800	12540745	4440	4440	4440	4440	10
687	20230822	092700	12496345	4450	4450	4450	4450	19
688	20230822	092600	12411795	4440	4430	4440	4430	34
689	20230822	092500	12260895	4430	4430	4430	4430	6
690	20230822	092400	12234315	4430	4430	4430	4430	6
691	20230822	092300	12207735	4430	4435	4435	4430	207
692	20230822	092200	11290600	4435	4435	4435	4435	25
693	20230822	092100	11179725	4435	4435	4435	4435	12
694	20230822	092000	11126505	4435	4435	4435	4435	20
695	20230822	091900	11037805	4435	4435	4435	4435	20
696	20230822	091800	10949105	4435	4435	4440	4435	221
697	20230822	091700	9968960	4440	4440	4440	4440	20
698	20230822	091600	9880160	4440	4440	4440	4435	168
699	20230822	091500	9134270	4440	4440	4445	4435	1036
700	20230822	091400	4539060	4445	4445	4445	4445	0
701	20230822	091300	4539060	4445	4455	4455	4445	144
702	20230822	091200	3898960	4445	4445	4445	4445	193
703	20230822	091100	3041075	4445	4440	4450	4440	68
704	20230822	091000	2738700	4450	4450	4450	4440	18
705	20230822	090900	2658610	4450	4435	4450	4435	15
706	20230822	090800	2592015	4435	4440	4440	4435	38
707	20230822	090700	2423480	4435	4430	4435	4430	19
708	20230822	090600	2339275	4430	4430	4430	4430	6
709	20230822	090500	2312695	4430	4435	4435	4430	98
710	20230822	090400	1878390	4435	4445	4445	4435	226
711	20230822	090300	875965	4445	4445	4445	4435	34
712	20230822	090200	724845	4440	4440	4440	4440	17
713	20230822	090100	649365	4445	4465	4465	4445	17
714	20230822	090000	573660	4470	4495	4495	4470	128