KissMeData/024060/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	190100	112315450	5050	5050	5050	5050	1141
3	20230822	190000	112315450	5050	5050	5050	5050	0
4	20230822	185900	112315450	5050	5050	5050	5050	0
5	20230822	185800	112315450	5050	5050	5050	5050	0
6	20230822	185700	112315450	5050	5050	5050	5050	0
7	20230822	185600	112315450	5050	5050	5050	5050	0
8	20230822	185500	112315450	5050	5050	5050	5050	0
9	20230822	185400	112315450	5050	5050	5050	5050	0
10	20230822	185300	112315450	5050	5050	5050	5050	0
11	20230822	185200	112315450	5050	5050	5050	5050	0
12	20230822	185100	112315450	5050	5050	5050	5050	0
13	20230822	185000	112315450	5050	5050	5050	5050	0
14	20230822	184900	112315450	5050	5050	5050	5050	0
15	20230822	184800	112315450	5050	5050	5050	5050	0
16	20230822	184700	112315450	5050	5050	5050	5050	0
17	20230822	184600	112315450	5050	5050	5050	5050	0
18	20230822	184500	112315450	5050	5050	5050	5050	0
19	20230822	184400	112315450	5050	5050	5050	5050	0
20	20230822	184300	112315450	5050	5050	5050	5050	0
21	20230822	184200	112315450	5050	5050	5050	5050	0
22	20230822	184100	112315450	5050	5050	5050	5050	0
23	20230822	184000	112315450	5050	5050	5050	5050	0
24	20230822	183900	112315450	5050	5050	5050	5050	0
25	20230822	183800	112315450	5050	5050	5050	5050	0
26	20230822	183700	112315450	5050	5050	5050	5050	0
27	20230822	183600	112315450	5050	5050	5050	5050	0
28	20230822	183500	112315450	5050	5050	5050	5050	0
29	20230822	183400	112315450	5050	5050	5050	5050	0
30	20230822	183300	112315450	5050	5050	5050	5050	0
31	20230822	183200	112315450	5050	5050	5050	5050	0
32	20230822	183100	112315450	5050	5050	5050	5050	1141
33	20230822	183000	112315450	5050	5050	5050	5050	0
34	20230822	182900	112315450	5050	5050	5050	5050	0
35	20230822	182800	112315450	5050	5050	5050	5050	0
36	20230822	182700	112315450	5050	5050	5050	5050	0
37	20230822	182600	112315450	5050	5050	5050	5050	0
38	20230822	182500	112315450	5050	5050	5050	5050	0
39	20230822	182400	112315450	5050	5050	5050	5050	0
40	20230822	182300	112315450	5050	5050	5050	5050	0
41	20230822	182200	112315450	5050	5050	5050	5050	0
42	20230822	182100	112315450	5050	5050	5050	5050	0
43	20230822	182000	112315450	5050	5050	5050	5050	0
44	20230822	181900	112315450	5050	5050	5050	5050	0
45	20230822	181800	112315450	5050	5050	5050	5050	0
46	20230822	181700	112315450	5050	5050	5050	5050	0
47	20230822	181600	112315450	5050	5050	5050	5050	0
48	20230822	181500	112315450	5050	5050	5050	5050	0
49	20230822	181400	112315450	5050	5050	5050	5050	0
50	20230822	181300	112315450	5050	5050	5050	5050	0
51	20230822	181200	112315450	5050	5050	5050	5050	0
52	20230822	181100	112315450	5050	5050	5050	5050	0
53	20230822	181000	112315450	5050	5050	5050	5050	0
54	20230822	180900	112315450	5050	5050	5050	5050	0
55	20230822	180800	112315450	5050	5050	5050	5050	0
56	20230822	180700	112315450	5050	5050	5050	5050	0
57	20230822	180600	112315450	5050	5050	5050	5050	0
58	20230822	180500	112315450	5050	5050	5050	5050	0
59	20230822	180400	112315450	5050	5050	5050	5050	0
60	20230822	180300	112315450	5050	5050	5050	5050	0
61	20230822	180200	112315450	5050	5050	5050	5050	0
62	20230822	180100	112315450	5050	5050	5050	5050	1141
63	20230822	180000	112315450	5050	5050	5050	5050	0
64	20230822	175900	112315450	5050	5050	5050	5050	0
65	20230822	175800	112315450	5050	5050	5050	5050	0
66	20230822	175700	112315450	5050	5050	5050	5050	0
67	20230822	175600	112315450	5050	5050	5050	5050	0
68	20230822	175500	112315450	5050	5050	5050	5050	0
69	20230822	175400	112315450	5050	5050	5050	5050	0
70	20230822	175300	112315450	5050	5050	5050	5050	0
71	20230822	175200	112315450	5050	5050	5050	5050	0
72	20230822	175100	112315450	5050	5050	5050	5050	0
73	20230822	175000	112315450	5050	5050	5050	5050	0
74	20230822	174900	112315450	5050	5050	5050	5050	0
75	20230822	174800	112315450	5050	5050	5050	5050	0
76	20230822	174700	112315450	5050	5050	5050	5050	0
77	20230822	174600	112315450	5050	5050	5050	5050	0
78	20230822	174500	112315450	5050	5050	5050	5050	0
79	20230822	174400	112315450	5050	5050	5050	5050	0
80	20230822	174300	112315450	5050	5050	5050	5050	0
81	20230822	174200	112315450	5050	5050	5050	5050	0
82	20230822	174100	112315450	5050	5050	5050	5050	0
83	20230822	174000	112315450	5050	5050	5050	5050	0
84	20230822	173900	112315450	5050	5050	5050	5050	0
85	20230822	173800	112315450	5050	5050	5050	5050	0
86	20230822	173700	112315450	5050	5050	5050	5050	0
87	20230822	173600	112315450	5050	5050	5050	5050	0
88	20230822	173500	112315450	5050	5050	5050	5050	0
89	20230822	173400	112315450	5050	5050	5050	5050	0
90	20230822	173300	112315450	5050	5050	5050	5050	0
91	20230822	173200	112315450	5050	5050	5050	5050	0
92	20230822	173100	112315450	5050	5050	5050	5050	1141
93	20230822	173000	112315450	5050	5050	5050	5050	0
94	20230822	172900	112315450	5050	5050	5050	5050	0
95	20230822	172800	112315450	5050	5050	5050	5050	0
96	20230822	172700	112315450	5050	5050	5050	5050	0
97	20230822	172600	112315450	5050	5050	5050	5050	0
98	20230822	172500	112315450	5050	5050	5050	5050	0
99	20230822	172400	112315450	5050	5050	5050	5050	0
100	20230822	172300	112315450	5050	5050	5050	5050	0
101	20230822	172200	112315450	5050	5050	5050	5050	0
102	20230822	172100	112315450	5050	5050	5050	5050	0
103	20230822	172000	112315450	5050	5050	5050	5050	0
104	20230822	171900	112315450	5050	5050	5050	5050	0
105	20230822	171800	112315450	5050	5050	5050	5050	0
106	20230822	171700	112315450	5050	5050	5050	5050	0
107	20230822	171600	112315450	5050	5050	5050	5050	0
108	20230822	171500	112315450	5050	5050	5050	5050	0
109	20230822	171400	112315450	5050	5050	5050	5050	0
110	20230822	171300	112315450	5050	5050	5050	5050	0
111	20230822	171200	112315450	5050	5050	5050	5050	0
112	20230822	171100	112315450	5050	5050	5050	5050	0
113	20230822	171000	112315450	5050	5050	5050	5050	0
114	20230822	170900	112315450	5050	5050	5050	5050	0
115	20230822	170800	112315450	5050	5050	5050	5050	0
116	20230822	170700	112315450	5050	5050	5050	5050	0
117	20230822	170600	112315450	5050	5050	5050	5050	0
118	20230822	170500	112315450	5050	5050	5050	5050	0
119	20230822	170400	112315450	5050	5050	5050	5050	0
120	20230822	170300	112315450	5050	5050	5050	5050	0
121	20230822	170200	112315450	5050	5050	5050	5050	0
122	20230822	170100	112315450	5050	5050	5050	5050	1141
123	20230822	170000	112315450	5050	5050	5050	5050	0
124	20230822	165900	112315450	5050	5050	5050	5050	0
125	20230822	165800	112315450	5050	5050	5050	5050	0
126	20230822	165700	112315450	5050	5050	5050	5050	0
127	20230822	165600	112315450	5050	5050	5050	5050	0
128	20230822	165500	112315450	5050	5050	5050	5050	0
129	20230822	165400	112315450	5050	5050	5050	5050	0
130	20230822	165300	112315450	5050	5050	5050	5050	0
131	20230822	165200	112315450	5050	5050	5050	5050	0
132	20230822	165100	112315450	5050	5050	5050	5050	0
133	20230822	165000	112315450	5050	5050	5050	5050	0
134	20230822	164900	112315450	5050	5050	5050	5050	0
135	20230822	164800	112315450	5050	5050	5050	5050	0
136	20230822	164700	112315450	5050	5050	5050	5050	0
137	20230822	164600	112315450	5050	5050	5050	5050	0
138	20230822	164500	112315450	5050	5050	5050	5050	0
139	20230822	164400	112315450	5050	5050	5050	5050	0
140	20230822	164300	112315450	5050	5050	5050	5050	0
141	20230822	164200	112315450	5050	5050	5050	5050	0
142	20230822	164100	112315450	5050	5050	5050	5050	0
143	20230822	164000	112315450	5050	5050	5050	5050	0
144	20230822	163900	112315450	5050	5050	5050	5050	0
145	20230822	163800	112315450	5050	5050	5050	5050	0
146	20230822	163700	112315450	5050	5050	5050	5050	0
147	20230822	163600	112315450	5050	5050	5050	5050	0
148	20230822	163500	112315450	5050	5050	5050	5050	0
149	20230822	163400	112315450	5050	5050	5050	5050	0
150	20230822	163300	112315450	5050	5050	5050	5050	0
151	20230822	163200	112315450	5050	5050	5050	5050	0
152	20230822	163100	112315450	5050	5050	5050	5050	1141
153	20230822	163000	112315450	5050	5050	5050	5050	0
154	20230822	162900	112315450	5050	5050	5050	5050	0
155	20230822	162800	112315450	5050	5050	5050	5050	0
156	20230822	162700	112315450	5050	5050	5050	5050	0
157	20230822	162600	112315450	5050	5050	5050	5050	0
158	20230822	162500	112315450	5050	5050	5050	5050	0
159	20230822	162400	112315450	5050	5050	5050	5050	0
160	20230822	162300	112315450	5050	5050	5050	5050	0
161	20230822	162200	112315450	5050	5050	5050	5050	0
162	20230822	162100	112315450	5050	5050	5050	5050	0
163	20230822	162000	112315450	5050	5050	5050	5050	0
164	20230822	161900	112315450	5050	5050	5050	5050	0
165	20230822	161800	112315450	5050	5050	5050	5050	0
166	20230822	161700	112315450	5050	5050	5050	5050	0
167	20230822	161600	112315450	5050	5050	5050	5050	0
168	20230822	161500	112315450	5050	5050	5050	5050	0
169	20230822	161400	112315450	5050	5050	5050	5050	0
170	20230822	161300	112315450	5050	5050	5050	5050	0
171	20230822	161200	112315450	5050	5050	5050	5050	0
172	20230822	161100	112315450	5050	5050	5050	5050	0
173	20230822	161000	112315450	5050	5050	5050	5050	0
174	20230822	160900	112315450	5050	5050	5050	5050	0
175	20230822	160800	112315450	5050	5050	5050	5050	0
176	20230822	160700	112315450	5050	5050	5050	5050	0
177	20230822	160600	112315450	5050	5050	5050	5050	0
178	20230822	160500	112315450	5050	5050	5050	5050	0
179	20230822	160400	112315450	5050	5050	5050	5050	0
180	20230822	160300	112315450	5050	5050	5050	5050	0
181	20230822	160200	112315450	5050	5050	5050	5050	0
182	20230822	160100	112315450	5050	5050	5050	5050	1141
183	20230822	160000	112315450	5050	5050	5050	5050	0
184	20230822	155900	112315450	5050	5050	5050	5050	0
185	20230822	155800	112315450	5050	5050	5050	5050	0
186	20230822	155700	112315450	5050	5050	5050	5050	0
187	20230822	155600	112315450	5050	5050	5050	5050	0
188	20230822	155500	112315450	5050	5050	5050	5050	0
189	20230822	155400	112315450	5050	5050	5050	5050	0
190	20230822	155300	112315450	5050	5050	5050	5050	0
191	20230822	155200	112315450	5050	5050	5050	5050	0
192	20230822	155100	112315450	5050	5050	5050	5050	0
193	20230822	155000	112315450	5050	5050	5050	5050	0
194	20230822	154900	112315450	5050	5050	5050	5050	0
195	20230822	154800	112315450	5050	5050	5050	5050	0
196	20230822	154700	112315450	5050	5050	5050	5050	0
197	20230822	154600	112315450	5050	5050	5050	5050	0
198	20230822	154500	112315450	5050	5050	5050	5050	0
199	20230822	154400	112315450	5050	5050	5050	5050	0
200	20230822	154300	112315450	5050	5050	5050	5050	0
201	20230822	154200	112315450	5050	5050	5050	5050	0
202	20230822	154100	112315450	5050	5050	5050	5050	0
203	20230822	154000	112315450	5050	5050	5050	5050	0
204	20230822	153900	112315450	5050	5050	5050	5050	0
205	20230822	153800	112315450	5050	5050	5050	5050	0
206	20230822	153700	112315450	5050	5050	5050	5050	0
207	20230822	153600	112315450	5050	5050	5050	5050	0
208	20230822	153500	112315450	5050	5050	5050	5050	0
209	20230822	153400	112315450	5050	5050	5050	5050	0
210	20230822	153300	112315450	5050	5050	5050	5050	0
211	20230822	153200	112315450	5050	5050	5050	5050	0
212	20230822	153100	112315450	5050	5050	5050	5050	1141
213	20230822	153000	112315450	5050	5050	5050	5050	1141
214	20230822	152900	106553400	5030	5030	5030	5030	0
215	20230822	152800	106553400	5030	5030	5030	5030	0
216	20230822	152700	106553400	5030	5030	5030	5030	0
217	20230822	152600	106553400	5030	5030	5030	5030	0
218	20230822	152500	106553400	5030	5030	5030	5030	0
219	20230822	152400	106553400	5030	5030	5030	5030	0
220	20230822	152300	106553400	5030	5030	5030	5030	0
221	20230822	152200	106553400	5030	5030	5030	5030	0
222	20230822	152100	106553400	5030	5030	5030	5030	0
223	20230822	152000	106553400	5030	5030	5030	5030	0
224	20230822	151900	106553400	5030	5030	5030	5030	197
225	20230822	151800	105562490	5040	5040	5040	5040	0
226	20230822	151700	105562490	5040	5040	5040	5040	40
227	20230822	151600	105360890	5050	5050	5050	5050	1
228	20230822	151500	105355840	5030	5030	5030	5030	0
229	20230822	151400	105355840	5030	5030	5030	5030	0
230	20230822	151300	105355840	5030	5030	5040	5030	743
231	20230822	151200	101618540	5040	5040	5040	5040	5
232	20230822	151100	101593340	5040	5040	5040	5040	140
233	20230822	151000	100887740	5040	5040	5040	5040	0
234	20230822	150900	100887740	5040	5040	5040	5040	0
235	20230822	150800	100887740	5040	5040	5040	5040	0
236	20230822	150700	100887740	5040	5040	5040	5040	0
237	20230822	150600	100887740	5040	5040	5040	5040	0
238	20230822	150500	100887740	5040	5040	5040	5040	30
239	20230822	150400	100736540	5040	5040	5040	5040	2
240	20230822	150300	100726460	5030	5030	5030	5030	0
241	20230822	150200	100726460	5030	5030	5030	5030	200
242	20230822	150100	99720460	5040	5040	5040	5040	0
243	20230822	150000	99720460	5040	5040	5040	5040	0
244	20230822	145900	99720460	5040	5040	5040	5040	0
245	20230822	145800	99720460	5040	5050	5050	5040	9
246	20230822	145700	99675050	5050	5050	5050	5050	1
247	20230822	145600	99670000	5050	5050	5050	5050	1
248	20230822	145500	99664950	5050	5050	5050	5050	0
249	20230822	145400	99664950	5050	5050	5050	5050	0
250	20230822	145300	99664950	5050	5050	5050	5050	0
251	20230822	145200	99664950	5050	5050	5050	5050	0
252	20230822	145100	99664950	5050	5050	5050	5050	0
253	20230822	145000	99664950	5050	5050	5050	5050	0
254	20230822	144900	99664950	5050	5040	5050	5040	100
255	20230822	144800	99159980	5050	5050	5050	5050	1
256	20230822	144700	99154930	5030	5030	5030	5030	0
257	20230822	144600	99154930	5030	5030	5030	5030	89
258	20230822	144500	98707260	5030	5030	5030	5030	0
259	20230822	144400	98707260	5030	5030	5030	5030	118
260	20230822	144300	98113720	5040	5040	5040	5040	0
261	20230822	144200	98113720	5040	5040	5040	5040	9
262	20230822	144100	98068360	5040	5040	5040	5040	0
263	20230822	144000	98068360	5040	5040	5040	5040	0
264	20230822	143900	98068360	5040	5040	5040	5040	11
265	20230822	143800	98012920	5040	5040	5040	5040	0
266	20230822	143700	98012920	5040	5040	5040	5040	30
267	20230822	143600	97861720	5040	5040	5040	5040	0
268	20230822	143500	97861720	5040	5040	5040	5040	1
269	20230822	143400	97856680	5040	5040	5040	5040	0
270	20230822	143300	97856680	5040	5040	5040	5040	0
271	20230822	143200	97856680	5040	5040	5040	5040	0
272	20230822	143100	97856680	5040	5040	5040	5040	20
273	20230822	143000	97755880	5040	5040	5040	5040	0
274	20230822	142900	97755880	5040	5040	5040	5040	4
275	20230822	142800	97735720	5040	5040	5040	5040	0
276	20230822	142700	97735720	5040	5040	5040	5040	340
277	20230822	142600	96022120	5040	5040	5040	5040	260
278	20230822	142500	94711720	5040	5040	5040	5040	50
279	20230822	142400	94459720	5030	5030	5030	5030	0
280	20230822	142300	94459720	5030	5030	5030	5030	4
281	20230822	142200	94439600	5030	5030	5030	5030	4
282	20230822	142100	94419480	5030	5030	5030	5030	108
283	20230822	142000	93876240	5030	5030	5030	5030	0
284	20230822	141900	93876240	5030	5030	5030	5030	0
285	20230822	141800	93876240	5030	5030	5030	5030	0
286	20230822	141700	93876240	5030	5030	5030	5030	0
287	20230822	141600	93876240	5030	5030	5030	5030	0
288	20230822	141500	93876240	5030	5030	5030	5030	0
289	20230822	141400	93876240	5030	5030	5030	5030	0
290	20230822	141300	93876240	5030	5030	5030	5030	0
291	20230822	141200	93876240	5030	5030	5030	5030	0
292	20230822	141100	93876240	5030	5030	5030	5030	0
293	20230822	141000	93876240	5030	5030	5030	5030	0
294	20230822	140900	93876240	5030	5030	5030	5030	0
295	20230822	140800	93876240	5030	5030	5030	5030	0
296	20230822	140700	93876240	5030	5030	5030	5030	0
297	20230822	140600	93876240	5030	5030	5030	5030	0
298	20230822	140500	93876240	5030	5030	5030	5030	0
299	20230822	140400	93876240	5030	5030	5030	5030	2
300	20230822	140300	93866180	5030	5030	5030	5030	0
301	20230822	140200	93866180	5030	5030	5030	5030	0
302	20230822	140100	93866180	5030	5030	5030	5030	0
303	20230822	140000	93866180	5030	5030	5030	5030	0
304	20230822	135900	93866180	5030	5030	5030	5030	0
305	20230822	135800	93866180	5030	5030	5030	5030	0
306	20230822	135700	93866180	5030	5030	5030	5030	0
307	20230822	135600	93866180	5030	5030	5030	5030	0
308	20230822	135500	93866180	5030	5030	5030	5030	0
309	20230822	135400	93866180	5030	5030	5030	5030	0
310	20230822	135300	93866180	5030	5030	5030	5030	0
311	20230822	135200	93866180	5030	5030	5030	5030	0
312	20230822	135100	93866180	5030	5030	5030	5030	0
313	20230822	135000	93866180	5030	5030	5030	5030	0
314	20230822	134900	93866180	5030	5030	5030	5030	0
315	20230822	134800	93866180	5030	5030	5030	5030	0
316	20230822	134700	93866180	5030	5030	5030	5030	100
317	20230822	134600	93363180	5030	5030	5030	5030	0
318	20230822	134500	93363180	5030	5030	5030	5030	431
319	20230822	134400	91195250	5040	5040	5040	5040	0
320	20230822	134300	91195250	5040	5040	5040	5040	0
321	20230822	134200	91195250	5040	5040	5040	5040	0
322	20230822	134100	91195250	5040	5040	5040	5040	1
323	20230822	134000	91190210	5030	5030	5030	5030	0
324	20230822	133900	91190210	5030	5030	5030	5030	0
325	20230822	133800	91190210	5030	5030	5030	5030	0
326	20230822	133700	91190210	5030	5030	5030	5030	0
327	20230822	133600	91190210	5030	5030	5030	5030	0
328	20230822	133500	91190210	5030	5030	5030	5030	0
329	20230822	133400	91190210	5030	5030	5030	5030	0
330	20230822	133300	91190210	5030	5030	5030	5030	0
331	20230822	133200	91190210	5030	5030	5030	5030	0
332	20230822	133100	91190210	5030	5030	5030	5030	0
333	20230822	133000	91190210	5030	5030	5030	5030	0
334	20230822	132900	91190210	5030	5030	5030	5030	0
335	20230822	132800	91190210	5030	5030	5030	5030	0
336	20230822	132700	91190210	5030	5030	5030	5030	0
337	20230822	132600	91190210	5030	5030	5030	5030	0
338	20230822	132500	91190210	5030	5050	5050	5030	163
339	20230822	132400	90368260	5030	5030	5030	5030	351
340	20230822	132300	88602730	5030	5030	5030	5030	0
341	20230822	132200	88602730	5030	5030	5030	5030	650
342	20230822	132100	85333230	5030	5030	5030	5030	0
343	20230822	132000	85333230	5030	5030	5030	5030	0
344	20230822	131900	85333230	5030	5030	5030	5030	0
345	20230822	131800	85333230	5030	5030	5030	5030	0
346	20230822	131700	85333230	5030	5030	5030	5030	0
347	20230822	131600	85333230	5030	5030	5030	5030	4
348	20230822	131500	85313110	5030	5030	5030	5030	0
349	20230822	131400	85313110	5030	5030	5030	5030	0
350	20230822	131300	85313110	5030	5030	5030	5030	1139
351	20230822	131200	79583940	5040	5040	5040	5040	310
352	20230822	131100	78021540	5040	5040	5040	5040	1
353	20230822	131000	78016500	5050	5050	5050	5050	100
354	20230822	130900	77511500	5060	5060	5060	5060	0
355	20230822	130800	77511500	5060	5060	5060	5060	8
356	20230822	130700	77471020	5060	5060	5060	5060	0
357	20230822	130600	77471020	5060	5060	5060	5060	0
358	20230822	130500	77471020	5060	5060	5060	5060	0
359	20230822	130400	77471020	5060	5060	5060	5060	0
360	20230822	130300	77471020	5060	5060	5060	5060	0
361	20230822	130200	77471020	5060	5060	5060	5060	0
362	20230822	130100	77471020	5060	5060	5060	5060	0
363	20230822	130000	77471020	5060	5060	5060	5060	0
364	20230822	125900	77471020	5060	5060	5060	5060	0
365	20230822	125800	77471020	5060	5060	5060	5060	0
366	20230822	125700	77471020	5060	5060	5060	5060	0
367	20230822	125600	77471020	5060	5060	5060	5060	0
368	20230822	125500	77471020	5060	5060	5060	5060	0
369	20230822	125400	77471020	5060	5060	5060	5060	126
370	20230822	125300	76833460	5060	5060	5060	5060	0
371	20230822	125200	76833460	5060	5060	5060	5060	3
372	20230822	125100	76818280	5060	5060	5060	5060	7
373	20230822	125000	76782860	5060	5040	5060	5040	1008
374	20230822	124900	71684560	5030	5030	5030	5030	35
375	20230822	124800	71508510	5040	5040	5040	5040	0
376	20230822	124700	71508510	5040	5040	5040	5040	0
377	20230822	124600	71508510	5040	5040	5040	5040	4
378	20230822	124500	71488350	5040	5040	5040	5040	5
379	20230822	124400	71463150	5040	5040	5040	5040	4
380	20230822	124300	71442990	5030	5040	5040	5030	51
381	20230822	124200	71185960	5040	5040	5040	5040	171
382	20230822	124100	70324120	5040	5040	5040	5040	0
383	20230822	124000	70324120	5040	5040	5040	5040	0
384	20230822	123900	70324120	5040	5040	5040	5040	0
385	20230822	123800	70324120	5040	5040	5040	5040	0
386	20230822	123700	70324120	5040	5040	5040	5040	2
387	20230822	123600	70314040	5040	5040	5040	5040	0
388	20230822	123500	70314040	5040	5050	5050	5040	389
389	20230822	123400	68353380	5050	5050	5050	5050	0
390	20230822	123300	68353380	5050	5050	5050	5050	0
391	20230822	123200	68353380	5050	5050	5050	5050	0
392	20230822	123100	68353380	5050	5050	5050	5050	0
393	20230822	123000	68353380	5050	5050	5050	5050	57
394	20230822	122900	68065530	5050	5050	5050	5050	0
395	20230822	122800	68065530	5050	5050	5050	5050	0
396	20230822	122700	68065530	5050	5050	5050	5050	0
397	20230822	122600	68065530	5050	5050	5050	5050	0
398	20230822	122500	68065530	5050	5050	5050	5050	0
399	20230822	122400	68065530	5050	5050	5050	5050	0
400	20230822	122300	68065530	5050	5050	5050	5050	0
401	20230822	122200	68065530	5050	5050	5050	5050	0
402	20230822	122100	68065530	5050	5050	5050	5050	0
403	20230822	122000	68065530	5050	5050	5050	5050	0
404	20230822	121900	68065530	5050	5050	5050	5050	0
405	20230822	121800	68065530	5050	5050	5050	5050	0
406	20230822	121700	68065530	5050	5050	5050	5050	0
407	20230822	121600	68065530	5050	5050	5050	5050	0
408	20230822	121500	68065530	5050	5050	5050	5050	0
409	20230822	121400	68065530	5050	5050	5050	5050	40
410	20230822	121300	67863530	5050	5050	5050	5050	0
411	20230822	121200	67863530	5050	5050	5050	5050	0
412	20230822	121100	67863530	5050	5050	5050	5050	0
413	20230822	121000	67863530	5050	5050	5050	5050	1
414	20230822	120900	67858480	5050	5050	5050	5050	0
415	20230822	120800	67858480	5050	5050	5050	5050	0
416	20230822	120700	67858480	5050	5050	5050	5050	2
417	20230822	120600	67848380	5050	5050	5050	5050	0
418	20230822	120500	67848380	5050	5050	5050	5050	15
419	20230822	120400	67772630	5040	5040	5040	5040	1
420	20230822	120300	67767590	5040	5040	5040	5040	0
421	20230822	120200	67767590	5040	5040	5040	5040	0
422	20230822	120100	67767590	5040	5040	5040	5040	0
423	20230822	120000	67767590	5040	5040	5040	5040	13
424	20230822	115900	67702070	5030	5030	5030	5030	0
425	20230822	115800	67702070	5030	5030	5030	5030	0
426	20230822	115700	67702070	5030	5030	5030	5030	0
427	20230822	115600	67702070	5030	5030	5030	5030	0
428	20230822	115500	67702070	5030	5030	5030	5030	1
429	20230822	115400	67697040	5040	5040	5040	5040	6
430	20230822	115300	67666800	5040	5040	5040	5040	0
431	20230822	115200	67666800	5040	5040	5040	5040	0
432	20230822	115100	67666800	5040	5040	5040	5040	0
433	20230822	115000	67666800	5040	5040	5040	5040	0
434	20230822	114900	67666800	5040	5040	5040	5040	0
435	20230822	114800	67666800	5040	5040	5040	5040	0
436	20230822	114700	67666800	5040	5040	5040	5040	19
437	20230822	114600	67571040	5050	5050	5050	5050	0
438	20230822	114500	67571040	5050	5050	5050	5050	0
439	20230822	114400	67571040	5050	5050	5050	5050	100
440	20230822	114300	67066040	5030	5030	5030	5030	0
441	20230822	114200	67066040	5030	5030	5030	5030	0
442	20230822	114100	67066040	5030	5040	5040	5030	80
443	20230822	114000	66663540	5040	5040	5040	5040	0
444	20230822	113900	66663540	5040	5040	5040	5040	0
445	20230822	113800	66663540	5040	5040	5040	5040	129
446	20230822	113700	66013380	5040	5040	5040	5040	4
447	20230822	113600	65993220	5040	5040	5040	5040	0
448	20230822	113500	65993220	5040	5040	5040	5040	0
449	20230822	113400	65993220	5040	5040	5040	5040	71
450	20230822	113300	65635380	5030	5030	5030	5030	0
451	20230822	113200	65635380	5030	5030	5030	5030	0
452	20230822	113100	65635380	5030	5030	5030	5030	0
453	20230822	113000	65635380	5030	5030	5030	5030	0
454	20230822	112900	65635380	5030	5030	5030	5030	0
455	20230822	112800	65635380	5030	5030	5030	5030	0
456	20230822	112700	65635380	5030	5030	5030	5030	0
457	20230822	112600	65635380	5030	5030	5030	5030	1
458	20230822	112500	65630350	5030	5030	5030	5030	0
459	20230822	112400	65630350	5030	5030	5030	5030	0
460	20230822	112300	65630350	5030	5030	5030	5030	47
461	20230822	112200	65393940	5030	5030	5030	5030	0
462	20230822	112100	65393940	5030	5030	5030	5030	0
463	20230822	112000	65393940	5030	5030	5030	5030	0
464	20230822	111900	65393940	5030	5030	5030	5030	0
465	20230822	111800	65393940	5030	5030	5030	5030	56
466	20230822	111700	65112260	5040	5040	5040	5040	57
467	20230822	111600	64824980	5050	5050	5050	5050	1
468	20230822	111500	64819930	5020	5020	5020	5020	0
469	20230822	111400	64819930	5020	5020	5020	5020	0
470	20230822	111300	64819930	5020	5020	5020	5020	0
471	20230822	111200	64819930	5020	5020	5020	5020	0
472	20230822	111100	64819930	5020	5020	5020	5020	0
473	20230822	111000	64819930	5020	5020	5020	5020	0
474	20230822	110900	64819930	5020	5020	5020	5020	0
475	20230822	110800	64819930	5020	5020	5020	5020	1048
476	20230822	110700	59558970	5020	5020	5020	5020	0
477	20230822	110600	59558970	5020	5020	5020	5020	0
478	20230822	110500	59558970	5020	5030	5030	5020	2239
479	20230822	110400	48318250	5030	5030	5030	5030	0
480	20230822	110300	48318250	5030	5030	5030	5030	0
481	20230822	110200	48318250	5030	5030	5030	5030	0
482	20230822	110100	48318250	5030	5030	5030	5030	500
483	20230822	110000	45803250	5050	5050	5050	5050	0
484	20230822	105900	45803250	5050	5050	5050	5050	0
485	20230822	105800	45803250	5050	5050	5050	5050	0
486	20230822	105700	45803250	5050	5050	5050	5050	0
487	20230822	105600	45803250	5050	5050	5050	5050	7
488	20230822	105500	45767900	5020	5020	5020	5020	0
489	20230822	105400	45767900	5020	5020	5020	5020	0
490	20230822	105300	45767900	5020	5020	5020	5020	0
491	20230822	105200	45767900	5020	5020	5020	5020	0
492	20230822	105100	45767900	5020	5020	5020	5020	0
493	20230822	105000	45767900	5020	5020	5020	5020	0
494	20230822	104900	45767900	5020	5020	5020	5020	0
495	20230822	104800	45767900	5020	5020	5020	5020	0
496	20230822	104700	45767900	5020	5020	5020	5020	0
497	20230822	104600	45767900	5020	5060	5060	5020	201
498	20230822	104500	44758480	5020	5020	5020	5020	0
499	20230822	104400	44758480	5020	5020	5020	5020	0
500	20230822	104300	44758480	5020	5020	5020	5020	0
501	20230822	104200	44758480	5020	5020	5020	5020	0
502	20230822	104100	44758480	5020	5020	5020	5020	0
503	20230822	104000	44758480	5020	5020	5020	5020	0
504	20230822	103900	44758480	5020	5040	5040	5020	200
505	20230822	103800	43753760	5040	5040	5040	5040	100
506	20230822	103700	43249760	5040	5040	5040	5040	0
507	20230822	103600	43249760	5040	5040	5040	5040	0
508	20230822	103500	43249760	5040	5040	5040	5040	0
509	20230822	103400	43249760	5040	5040	5040	5040	0
510	20230822	103300	43249760	5040	5040	5040	5040	0
511	20230822	103200	43249760	5040	5040	5040	5040	0
512	20230822	103100	43249760	5040	5040	5040	5040	10
513	20230822	103000	43199360	5040	5040	5040	5040	0
514	20230822	102900	43199360	5040	5040	5040	5040	0
515	20230822	102800	43199360	5040	5040	5040	5040	0
516	20230822	102700	43199360	5040	5040	5040	5040	0
517	20230822	102600	43199360	5040	5040	5040	5040	0
518	20230822	102500	43199360	5040	5040	5040	5040	0
519	20230822	102400	43199360	5040	5040	5040	5040	0
520	20230822	102300	43199360	5040	5040	5040	5040	0
521	20230822	102200	43199360	5040	5040	5040	5040	0
522	20230822	102100	43199360	5040	5040	5040	5040	0
523	20230822	102000	43199360	5040	5040	5040	5040	0
524	20230822	101900	43199360	5040	5040	5040	5040	0
525	20230822	101800	43199360	5040	5040	5040	5040	5
526	20230822	101700	43174160	5040	5050	5050	5040	11
527	20230822	101600	43118620	5050	5050	5050	5050	413
528	20230822	101500	41032970	5050	5050	5050	5050	0
529	20230822	101400	41032970	5050	5050	5050	5050	0
530	20230822	101300	41032970	5050	5050	5050	5050	0
531	20230822	101200	41032970	5050	5050	5050	5050	0
532	20230822	101100	41032970	5050	5050	5050	5050	0
533	20230822	101000	41032970	5050	5050	5050	5050	0
534	20230822	100900	41032970	5050	5050	5050	5050	10
535	20230822	100800	40982470	5050	5040	5050	5040	50
536	20230822	100700	40730190	5020	5020	5020	5020	0
537	20230822	100600	40730190	5020	5020	5020	5020	0
538	20230822	100500	40730190	5020	5020	5020	5020	247
539	20230822	100400	39490250	5020	5030	5030	5020	372
540	20230822	100300	37621810	5020	5020	5020	5020	0
541	20230822	100200	37621810	5020	5020	5020	5020	0
542	20230822	100100	37621810	5020	5020	5020	5020	0
543	20230822	100000	37621810	5020	5020	5020	5020	0
544	20230822	095900	37621810	5020	5020	5020	5020	0
545	20230822	095800	37621810	5020	5020	5020	5020	47
546	20230822	095700	37385870	5020	5020	5020	5020	912
547	20230822	095600	32807630	5020	5020	5030	5020	132
548	20230822	095500	32144960	5020	5020	5020	5020	0
549	20230822	095400	32144960	5020	5030	5030	5020	42
550	20230822	095300	31934060	5050	5050	5050	5050	11
551	20230822	095200	31878510	5050	5050	5050	5050	0
552	20230822	095100	31878510	5050	5050	5050	5050	0
553	20230822	095000	31878510	5050	5050	5050	5050	0
554	20230822	094900	31878510	5050	5050	5050	5050	2
555	20230822	094800	31868410	5030	5030	5030	5030	0
556	20230822	094700	31868410	5030	5030	5030	5030	10
557	20230822	094600	31818110	5020	5020	5020	5020	184
558	20230822	094500	30894430	5020	5030	5030	5020	326
559	20230822	094400	29257810	5030	5030	5030	5030	0
560	20230822	094300	29257810	5030	5030	5030	5030	0
561	20230822	094200	29257810	5030	5030	5030	5030	0
562	20230822	094100	29257810	5030	5030	5030	5030	0
563	20230822	094000	29257810	5030	5030	5030	5030	0
564	20230822	093900	29257810	5030	5030	5030	5030	0
565	20230822	093800	29257810	5030	5030	5030	5030	0
566	20230822	093700	29257810	5030	5030	5030	5020	80
567	20230822	093600	28855990	5040	5040	5040	5040	100
568	20230822	093500	28351990	5050	5050	5050	5050	0
569	20230822	093400	28351990	5050	5050	5050	5050	0
570	20230822	093300	28351990	5050	5040	5050	5040	2
571	20230822	093200	28341900	5020	5020	5020	5020	62
572	20230822	093100	28030660	5020	5020	5020	5020	0
573	20230822	093000	28030660	5020	5020	5020	5020	0
574	20230822	092900	28030660	5020	5020	5020	5020	0
575	20230822	092800	28030660	5020	5020	5020	5020	0
576	20230822	092700	28030660	5020	5020	5020	5020	270
577	20230822	092600	26675260	5050	5050	5050	5050	0
578	20230822	092500	26675260	5050	5050	5050	5050	273
579	20230822	092400	25296610	5040	5030	5040	5030	249
580	20230822	092300	24042210	5030	5030	5030	5030	0
581	20230822	092200	24042210	5030	5030	5030	5020	807
582	20230822	092100	19989970	5030	5030	5030	5030	78
583	20230822	092000	19597630	5040	5040	5040	5040	60
584	20230822	091900	19295230	5040	5030	5040	5030	168
585	20230822	091800	18448700	5030	5030	5030	5030	74
586	20230822	091700	18076480	5030	5030	5030	5030	0
587	20230822	091600	18076480	5030	5030	5030	5030	0
588	20230822	091500	18076480	5030	5030	5030	5030	0
589	20230822	091400	18076480	5030	5030	5030	5030	0
590	20230822	091300	18076480	5030	5030	5030	5030	0
591	20230822	091200	18076480	5030	5030	5030	5020	317
592	20230822	091100	16483970	5040	5040	5040	5040	187
593	20230822	091000	15541490	5050	5050	5050	5050	94
594	20230822	090900	15066790	5060	5060	5060	5060	50
595	20230822	090800	14813790	5060	5060	5060	5060	0
596	20230822	090700	14813790	5060	5060	5060	5060	0
597	20230822	090600	14813790	5060	5060	5060	5060	65
598	20230822	090500	14484890	5070	5070	5070	5070	111
599	20230822	090400	13922120	5070	5070	5070	5070	1
600	20230822	090300	13917050	5040	5070	5070	5040	2117
601	20230822	090200	3238880	5070	5080	5080	5070	267
602	20230822	090100	1884300	5090	5100	5100	5090	245
603	20230822	090000	636750	5100	5090	5100	5090	125