KissMeData/001140/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	183200	297563120	4085	4085	4085	4085	1152
3	20230822	183100	297563120	4085	4085	4085	4085	0
4	20230822	183000	297563120	4085	4085	4085	4085	0
5	20230822	182900	297563120	4085	4085	4085	4085	0
6	20230822	182800	297563120	4085	4085	4085	4085	0
7	20230822	182700	297563120	4085	4085	4085	4085	0
8	20230822	182600	297563120	4085	4085	4085	4085	0
9	20230822	182500	297563120	4085	4085	4085	4085	0
10	20230822	182400	297563120	4085	4085	4085	4085	0
11	20230822	182300	297563120	4085	4085	4085	4085	0
12	20230822	182200	297563120	4085	4085	4085	4085	0
13	20230822	182100	297563120	4085	4085	4085	4085	0
14	20230822	182000	297563120	4085	4085	4085	4085	0
15	20230822	181900	297563120	4085	4085	4085	4085	0
16	20230822	181800	297563120	4085	4085	4085	4085	0
17	20230822	181700	297563120	4085	4085	4085	4085	0
18	20230822	181600	297563120	4085	4085	4085	4085	0
19	20230822	181500	297563120	4085	4085	4085	4085	0
20	20230822	181400	297563120	4085	4085	4085	4085	0
21	20230822	181300	297563120	4085	4085	4085	4085	0
22	20230822	181200	297563120	4085	4085	4085	4085	0
23	20230822	181100	297563120	4085	4085	4085	4085	0
24	20230822	181000	297563120	4085	4085	4085	4085	0
25	20230822	180900	297563120	4085	4085	4085	4085	0
26	20230822	180800	297563120	4085	4085	4085	4085	0
27	20230822	180700	297563120	4085	4085	4085	4085	0
28	20230822	180600	297563120	4085	4085	4085	4085	0
29	20230822	180500	297563120	4085	4085	4085	4085	0
30	20230822	180400	297563120	4085	4085	4085	4085	0
31	20230822	180300	297563120	4085	4085	4085	4085	0
32	20230822	180200	297563120	4085	4085	4085	4085	1152
33	20230822	180100	297563120	4085	4085	4085	4085	0
34	20230822	180000	297563120	4085	4085	4085	4085	0
35	20230822	175900	297563120	4085	4085	4085	4085	0
36	20230822	175800	297563120	4085	4085	4085	4085	0
37	20230822	175700	297563120	4085	4085	4085	4085	0
38	20230822	175600	297563120	4085	4085	4085	4085	0
39	20230822	175500	297563120	4085	4085	4085	4085	0
40	20230822	175400	297563120	4085	4085	4085	4085	0
41	20230822	175300	297563120	4085	4085	4085	4085	0
42	20230822	175200	297563120	4085	4085	4085	4085	0
43	20230822	175100	297563120	4085	4085	4085	4085	0
44	20230822	175000	297563120	4085	4085	4085	4085	0
45	20230822	174900	297563120	4085	4085	4085	4085	0
46	20230822	174800	297563120	4085	4085	4085	4085	0
47	20230822	174700	297563120	4085	4085	4085	4085	0
48	20230822	174600	297563120	4085	4085	4085	4085	0
49	20230822	174500	297563120	4085	4085	4085	4085	0
50	20230822	174400	297563120	4085	4085	4085	4085	0
51	20230822	174300	297563120	4085	4085	4085	4085	0
52	20230822	174200	297563120	4085	4085	4085	4085	0
53	20230822	174100	297563120	4085	4085	4085	4085	0
54	20230822	174000	297563120	4085	4085	4085	4085	0
55	20230822	173900	297563120	4085	4085	4085	4085	0
56	20230822	173800	297563120	4085	4085	4085	4085	0
57	20230822	173700	297563120	4085	4085	4085	4085	0
58	20230822	173600	297563120	4085	4085	4085	4085	0
59	20230822	173500	297563120	4085	4085	4085	4085	0
60	20230822	173400	297563120	4085	4085	4085	4085	0
61	20230822	173300	297563120	4085	4085	4085	4085	0
62	20230822	173200	297563120	4085	4085	4085	4085	1152
63	20230822	173100	297563120	4085	4085	4085	4085	0
64	20230822	173000	297563120	4085	4085	4085	4085	0
65	20230822	172900	297563120	4085	4085	4085	4085	0
66	20230822	172800	297563120	4085	4085	4085	4085	0
67	20230822	172700	297563120	4085	4085	4085	4085	0
68	20230822	172600	297563120	4085	4085	4085	4085	0
69	20230822	172500	297563120	4085	4085	4085	4085	0
70	20230822	172400	297563120	4085	4085	4085	4085	0
71	20230822	172300	297563120	4085	4085	4085	4085	0
72	20230822	172200	297563120	4085	4085	4085	4085	0
73	20230822	172100	297563120	4085	4085	4085	4085	0
74	20230822	172000	297563120	4085	4085	4085	4085	0
75	20230822	171900	297563120	4085	4085	4085	4085	0
76	20230822	171800	297563120	4085	4085	4085	4085	0
77	20230822	171700	297563120	4085	4085	4085	4085	0
78	20230822	171600	297563120	4085	4085	4085	4085	0
79	20230822	171500	297563120	4085	4085	4085	4085	0
80	20230822	171400	297563120	4085	4085	4085	4085	0
81	20230822	171300	297563120	4085	4085	4085	4085	0
82	20230822	171200	297563120	4085	4085	4085	4085	0
83	20230822	171100	297563120	4085	4085	4085	4085	0
84	20230822	171000	297563120	4085	4085	4085	4085	0
85	20230822	170900	297563120	4085	4085	4085	4085	0
86	20230822	170800	297563120	4085	4085	4085	4085	0
87	20230822	170700	297563120	4085	4085	4085	4085	0
88	20230822	170600	297563120	4085	4085	4085	4085	0
89	20230822	170500	297563120	4085	4085	4085	4085	0
90	20230822	170400	297563120	4085	4085	4085	4085	0
91	20230822	170300	297563120	4085	4085	4085	4085	0
92	20230822	170200	297563120	4085	4085	4085	4085	1152
93	20230822	170100	297563120	4085	4085	4085	4085	0
94	20230822	170000	297563120	4085	4085	4085	4085	0
95	20230822	165900	297563120	4085	4085	4085	4085	0
96	20230822	165800	297563120	4085	4085	4085	4085	0
97	20230822	165700	297563120	4085	4085	4085	4085	0
98	20230822	165600	297563120	4085	4085	4085	4085	0
99	20230822	165500	297563120	4085	4085	4085	4085	0
100	20230822	165400	297563120	4085	4085	4085	4085	0
101	20230822	165300	297563120	4085	4085	4085	4085	0
102	20230822	165200	297563120	4085	4085	4085	4085	0
103	20230822	165100	297563120	4085	4085	4085	4085	0
104	20230822	165000	297563120	4085	4085	4085	4085	0
105	20230822	164900	297563120	4085	4085	4085	4085	0
106	20230822	164800	297563120	4085	4085	4085	4085	0
107	20230822	164700	297563120	4085	4085	4085	4085	0
108	20230822	164600	297563120	4085	4085	4085	4085	0
109	20230822	164500	297563120	4085	4085	4085	4085	0
110	20230822	164400	297563120	4085	4085	4085	4085	0
111	20230822	164300	297563120	4085	4085	4085	4085	0
112	20230822	164200	297563120	4085	4085	4085	4085	0
113	20230822	164100	297563120	4085	4085	4085	4085	0
114	20230822	164000	297563120	4085	4085	4085	4085	0
115	20230822	163900	297563120	4085	4085	4085	4085	0
116	20230822	163800	297563120	4085	4085	4085	4085	0
117	20230822	163700	297563120	4085	4085	4085	4085	0
118	20230822	163600	297563120	4085	4085	4085	4085	0
119	20230822	163500	297563120	4085	4085	4085	4085	0
120	20230822	163400	297563120	4085	4085	4085	4085	0
121	20230822	163300	297563120	4085	4085	4085	4085	0
122	20230822	163200	297563120	4085	4085	4085	4085	1152
123	20230822	163100	297563120	4085	4085	4085	4085	0
124	20230822	163000	297563120	4085	4085	4085	4085	0
125	20230822	162900	297563120	4085	4085	4085	4085	0
126	20230822	162800	297563120	4085	4085	4085	4085	0
127	20230822	162700	297563120	4085	4085	4085	4085	0
128	20230822	162600	297563120	4085	4085	4085	4085	0
129	20230822	162500	297563120	4085	4085	4085	4085	0
130	20230822	162400	297563120	4085	4085	4085	4085	0
131	20230822	162300	297563120	4085	4085	4085	4085	0
132	20230822	162200	297563120	4085	4085	4085	4085	0
133	20230822	162100	297563120	4085	4085	4085	4085	0
134	20230822	162000	297563120	4085	4085	4085	4085	0
135	20230822	161900	297563120	4085	4085	4085	4085	0
136	20230822	161800	297563120	4085	4085	4085	4085	0
137	20230822	161700	297563120	4085	4085	4085	4085	0
138	20230822	161600	297563120	4085	4085	4085	4085	0
139	20230822	161500	297563120	4085	4085	4085	4085	0
140	20230822	161400	297563120	4085	4085	4085	4085	0
141	20230822	161300	297563120	4085	4085	4085	4085	0
142	20230822	161200	297563120	4085	4085	4085	4085	0
143	20230822	161100	297563120	4085	4085	4085	4085	0
144	20230822	161000	297563120	4085	4085	4085	4085	0
145	20230822	160900	297563120	4085	4085	4085	4085	0
146	20230822	160800	297563120	4085	4085	4085	4085	0
147	20230822	160700	297563120	4085	4085	4085	4085	0
148	20230822	160600	297563120	4085	4085	4085	4085	0
149	20230822	160500	297563120	4085	4085	4085	4085	0
150	20230822	160400	297563120	4085	4085	4085	4085	0
151	20230822	160300	297563120	4085	4085	4085	4085	0
152	20230822	160200	297563120	4085	4085	4085	4085	1152
153	20230822	160100	297563120	4085	4085	4085	4085	0
154	20230822	160000	297563120	4085	4085	4085	4085	0
155	20230822	155900	297563120	4085	4085	4085	4085	0
156	20230822	155800	297563120	4085	4085	4085	4085	0
157	20230822	155700	297563120	4085	4085	4085	4085	0
158	20230822	155600	297563120	4085	4085	4085	4085	0
159	20230822	155500	297563120	4085	4085	4085	4085	0
160	20230822	155400	297563120	4085	4085	4085	4085	0
161	20230822	155300	297563120	4085	4085	4085	4085	0
162	20230822	155200	297563120	4085	4085	4085	4085	0
163	20230822	155100	297563120	4085	4085	4085	4085	0
164	20230822	155000	297563120	4085	4085	4085	4085	0
165	20230822	154900	297563120	4085	4085	4085	4085	0
166	20230822	154800	297563120	4085	4085	4085	4085	0
167	20230822	154700	297563120	4085	4085	4085	4085	0
168	20230822	154600	297563120	4085	4085	4085	4085	0
169	20230822	154500	297563120	4085	4085	4085	4085	0
170	20230822	154400	297563120	4085	4085	4085	4085	0
171	20230822	154300	297563120	4085	4085	4085	4085	0
172	20230822	154200	297563120	4085	4085	4085	4085	0
173	20230822	154100	297563120	4085	4085	4085	4085	0
174	20230822	154000	297563120	4085	4085	4085	4085	0
175	20230822	153900	297563120	4085	4085	4085	4085	0
176	20230822	153800	297563120	4085	4085	4085	4085	0
177	20230822	153700	297563120	4085	4085	4085	4085	0
178	20230822	153600	297563120	4085	4085	4085	4085	0
179	20230822	153500	297563120	4085	4085	4085	4085	0
180	20230822	153400	297563120	4085	4085	4085	4085	0
181	20230822	153300	297563120	4085	4085	4085	4085	0
182	20230822	153200	297563120	4085	4085	4085	4085	1152
183	20230822	153100	297563120	4085	4085	4085	4085	0
184	20230822	153000	297563120	4085	4085	4085	4085	1152
185	20230822	152900	292857200	4085	4085	4085	4085	0
186	20230822	152800	292857200	4085	4085	4085	4085	0
187	20230822	152700	292857200	4085	4085	4085	4085	0
188	20230822	152600	292857200	4085	4085	4085	4085	0
189	20230822	152500	292857200	4085	4085	4085	4085	0
190	20230822	152400	292857200	4085	4085	4085	4085	0
191	20230822	152300	292857200	4085	4085	4085	4085	0
192	20230822	152200	292857200	4085	4085	4085	4085	0
193	20230822	152100	292857200	4085	4085	4085	4085	0
194	20230822	152000	292857200	4085	4085	4085	4085	0
195	20230822	151900	292857200	4085	4085	4085	4085	9
196	20230822	151800	292820435	4100	4100	4100	4085	61
197	20230822	151700	292570490	4100	4110	4110	4100	6
198	20230822	151600	292545860	4110	4110	4110	4110	3
199	20230822	151500	292533530	4115	4115	4115	4115	0
200	20230822	151400	292533530	4115	4115	4115	4115	1
201	20230822	151300	292529415	4075	4080	4080	4075	358
202	20230822	151200	291069065	4155	4085	4155	4085	1022
203	20230822	151100	286864125	4065	4065	4065	4065	0
204	20230822	151000	286864125	4065	4065	4065	4065	0
205	20230822	150900	286864125	4065	4065	4065	4065	13
206	20230822	150800	286811280	4065	4065	4065	4060	2570
207	20230822	150700	276372795	4065	4070	4070	4065	1635
208	20230822	150600	269726505	4070	4070	4070	4070	37
209	20230822	150500	269575915	4070	4080	4080	4070	5534
210	20230822	150400	247030775	4080	4085	4085	4080	1264
211	20230822	150300	241867770	4085	4095	4095	4085	3294
212	20230822	150200	228396860	4095	4095	4095	4095	18
213	20230822	150100	228323150	4095	4095	4095	4090	91
214	20230822	150000	227950920	4095	4095	4095	4090	56
215	20230822	145900	227721850	4090	4095	4095	4090	319
216	20230822	145800	226415685	4090	4090	4090	4090	10
217	20230822	145700	226374785	4090	4090	4090	4090	0
218	20230822	145600	226374785	4090	4095	4095	4090	1161
219	20230822	145500	221625815	4095	4095	4095	4095	0
220	20230822	145400	221625815	4095	4095	4095	4095	0
221	20230822	145300	221625815	4095	4095	4095	4095	0
222	20230822	145200	221625815	4095	4095	4095	4095	1
223	20230822	145100	221621720	4090	4090	4090	4090	0
224	20230822	145000	221621720	4090	4090	4090	4090	0
225	20230822	144900	221621720	4090	4090	4090	4090	0
226	20230822	144800	221621720	4090	4100	4110	4090	91
227	20230822	144700	221249220	4100	4100	4100	4100	0
228	20230822	144600	221249220	4100	4100	4100	4100	0
229	20230822	144500	221249220	4100	4100	4100	4100	20
230	20230822	144400	221167220	4100	4100	4100	4100	32
231	20230822	144300	221036020	4095	4095	4095	4095	452
232	20230822	144200	219185080	4095	4095	4095	4095	0
233	20230822	144100	219185080	4095	4095	4095	4095	26
234	20230822	144000	219078610	4095	4095	4095	4095	0
235	20230822	143900	219078610	4095	4095	4095	4095	0
236	20230822	143800	219078610	4095	4100	4100	4095	211
237	20230822	143700	218213635	4100	4100	4100	4100	200
238	20230822	143600	217393635	4105	4105	4105	4105	0
239	20230822	143500	217393635	4105	4105	4105	4105	0
240	20230822	143400	217393635	4105	4105	4105	4105	25
241	20230822	143300	217291010	4105	4105	4105	4105	0
242	20230822	143200	217291010	4105	4105	4105	4105	0
243	20230822	143100	217291010	4105	4105	4105	4105	0
244	20230822	143000	217291010	4105	4105	4105	4105	0
245	20230822	142900	217291010	4105	4105	4105	4105	0
246	20230822	142800	217291010	4105	4105	4105	4105	0
247	20230822	142700	217291010	4105	4105	4105	4105	0
248	20230822	142600	217291010	4105	4105	4105	4105	31
249	20230822	142500	217163755	4105	4105	4105	4105	0
250	20230822	142400	217163755	4105	4105	4105	4105	11
251	20230822	142300	217118600	4105	4105	4105	4105	0
252	20230822	142200	217118600	4105	4105	4105	4105	101
253	20230822	142100	216703995	4105	4105	4105	4105	10
254	20230822	142000	216662945	4105	4105	4105	4105	10
255	20230822	141900	216621895	4105	4105	4105	4105	2
256	20230822	141800	216613685	4105	4105	4105	4105	592
257	20230822	141700	214183525	4105	4105	4105	4105	10
258	20230822	141600	214142475	4105	4105	4105	4105	0
259	20230822	141500	214142475	4105	4105	4105	4105	0
260	20230822	141400	214142475	4105	4105	4105	4105	0
261	20230822	141300	214142475	4105	4100	4105	4100	7
262	20230822	141200	214113765	4095	4095	4095	4095	0
263	20230822	141100	214113765	4095	4095	4095	4095	1270
264	20230822	141000	208913115	4100	4100	4100	4100	0
265	20230822	140900	208913115	4100	4100	4100	4100	0
266	20230822	140800	208913115	4100	4100	4100	4100	23
267	20230822	140700	208818815	4095	4095	4095	4095	0
268	20230822	140600	208818815	4095	4100	4100	4095	68
269	20230822	140500	208540350	4100	4100	4100	4100	0
270	20230822	140400	208540350	4100	4100	4100	4100	0
271	20230822	140300	208540350	4100	4100	4100	4100	0
272	20230822	140200	208540350	4100	4100	4100	4100	0
273	20230822	140100	208540350	4100	4100	4100	4100	0
274	20230822	140000	208540350	4100	4100	4100	4100	0
275	20230822	135900	208540350	4100	4100	4100	4100	183
276	20230822	135800	207790050	4105	4105	4105	4105	0
277	20230822	135700	207790050	4105	4105	4105	4105	0
278	20230822	135600	207790050	4105	4105	4105	4105	0
279	20230822	135500	207790050	4105	4105	4105	4105	5
280	20230822	135400	207769525	4105	4100	4105	4100	195
281	20230822	135300	206970010	4105	4100	4105	4100	4
282	20230822	135200	206953595	4110	4115	4115	4110	51
283	20230822	135100	206743735	4115	4115	4115	4115	1
284	20230822	135000	206739620	4090	4090	4090	4090	0
285	20230822	134900	206739620	4090	4090	4090	4090	0
286	20230822	134800	206739620	4090	4090	4090	4090	0
287	20230822	134700	206739620	4090	4090	4090	4090	6
288	20230822	134600	206715080	4090	4090	4090	4090	0
289	20230822	134500	206715080	4090	4105	4105	4090	278
290	20230822	134400	205577715	4105	4105	4105	4105	0
291	20230822	134300	205577715	4105	4105	4105	4105	0
292	20230822	134200	205577715	4105	4105	4105	4105	77
293	20230822	134100	205261630	4100	4095	4100	4095	11
294	20230822	134000	205216535	4090	4090	4090	4090	0
295	20230822	133900	205216535	4090	4095	4095	4090	1600
296	20230822	133800	198672250	4095	4095	4095	4095	0
297	20230822	133700	198672250	4095	4095	4095	4095	0
298	20230822	133600	198672250	4095	4095	4100	4095	656
299	20230822	133500	195983430	4095	4095	4095	4095	21
300	20230822	133400	195897435	4095	4095	4095	4095	28
301	20230822	133300	195782775	4095	4100	4100	4095	2034
302	20230822	133200	187453535	4100	4100	4100	4100	20
303	20230822	133100	187371535	4100	4100	4100	4100	40
304	20230822	133000	187207535	4100	4100	4100	4100	0
305	20230822	132900	187207535	4100	4100	4100	4100	304
306	20230822	132800	185961135	4100	4100	4100	4100	100
307	20230822	132700	185551135	4100	4100	4100	4100	8
308	20230822	132600	185518335	4100	4100	4100	4100	0
309	20230822	132500	185518335	4100	4100	4100	4100	0
310	20230822	132400	185518335	4100	4100	4100	4100	10
311	20230822	132300	185477335	4100	4100	4100	4100	37
312	20230822	132200	185325635	4095	4100	4100	4095	891
313	20230822	132100	181672895	4105	4105	4105	4105	0
314	20230822	132000	181672895	4105	4105	4105	4105	58
315	20230822	131900	181434805	4105	4105	4105	4105	20
316	20230822	131800	181352705	4105	4105	4105	4100	38
317	20230822	131700	181196805	4115	4115	4115	4115	0
318	20230822	131600	181196805	4115	4115	4115	4115	0
319	20230822	131500	181196805	4115	4120	4120	4115	71
320	20230822	131400	180904300	4120	4120	4120	4120	5
321	20230822	131300	180883700	4120	4120	4120	4120	1
322	20230822	131200	180879580	4120	4120	4120	4120	0
323	20230822	131100	180879580	4120	4120	4120	4120	0
324	20230822	131000	180879580	4120	4120	4120	4120	0
325	20230822	130900	180879580	4120	4120	4120	4120	0
326	20230822	130800	180879580	4120	4120	4120	4120	13
327	20230822	130700	180826020	4115	4105	4115	4105	181
328	20230822	130600	180081415	4115	4115	4115	4115	20
329	20230822	130500	179999115	4110	4110	4110	4110	10
330	20230822	130400	179958015	4115	4115	4115	4115	0
331	20230822	130300	179958015	4115	4115	4115	4115	100
332	20230822	130200	179546515	4100	4100	4100	4100	0
333	20230822	130100	179546515	4100	4100	4100	4100	0
334	20230822	130000	179546515	4100	4100	4100	4100	0
335	20230822	125900	179546515	4100	4115	4115	4100	121
336	20230822	125800	179049215	4115	4115	4115	4115	31
337	20230822	125700	178921650	4120	4120	4120	4120	0
338	20230822	125600	178921650	4120	4120	4120	4120	49
339	20230822	125500	178719770	4120	4120	4120	4120	1
340	20230822	125400	178715650	4120	4115	4120	4115	212
341	20230822	125300	177842270	4115	4105	4115	4100	333
342	20230822	125200	176475960	4115	4115	4115	4115	152
343	20230822	125100	175850480	4105	4105	4105	4105	1
344	20230822	125000	175846375	4120	4120	4120	4120	2
345	20230822	124900	175838135	4120	4120	4120	4120	50
346	20230822	124800	175632135	4120	4120	4120	4120	100
347	20230822	124700	175220135	4120	4110	4120	4110	293
348	20230822	124600	174014535	4105	4105	4105	4105	14
349	20230822	124500	173957065	4105	4105	4105	4105	2
350	20230822	124400	173948855	4105	4105	4105	4105	0
351	20230822	124300	173948855	4105	4105	4105	4105	11
352	20230822	124200	173903700	4105	4105	4105	4105	0
353	20230822	124100	173903700	4105	4105	4105	4105	0
354	20230822	124000	173903700	4105	4105	4105	4105	2
355	20230822	123900	173895490	4110	4110	4110	4110	54
356	20230822	123800	173673550	4110	4110	4110	4110	92
357	20230822	123700	173295430	4110	4110	4110	4110	3
358	20230822	123600	173283100	4115	4115	4115	4115	0
359	20230822	123500	173283100	4115	4115	4115	4115	4
360	20230822	123400	173266640	4100	4115	4115	4100	35
361	20230822	123300	173123110	4115	4115	4115	4115	0
362	20230822	123200	173123110	4115	4115	4115	4115	0
363	20230822	123100	173123110	4115	4115	4115	4115	1200
364	20230822	123000	168185110	4115	4115	4115	4115	0
365	20230822	122900	168185110	4115	4115	4115	4115	0
366	20230822	122800	168185110	4115	4115	4115	4115	0
367	20230822	122700	168185110	4115	4115	4115	4115	100
368	20230822	122600	167773610	4115	4115	4115	4115	0
369	20230822	122500	167773610	4115	4115	4115	4115	0
370	20230822	122400	167773610	4115	4115	4115	4115	240
371	20230822	122300	166786010	4100	4100	4100	4100	0
372	20230822	122200	166786010	4100	4100	4100	4100	0
373	20230822	122100	166786010	4100	4100	4100	4100	2
374	20230822	122000	166777810	4100	4100	4100	4100	1004
375	20230822	121900	162661410	4095	4095	4095	4095	0
376	20230822	121800	162661410	4095	4095	4095	4095	0
377	20230822	121700	162661410	4095	4095	4095	4095	0
378	20230822	121600	162661410	4095	4095	4095	4095	510
379	20230822	121500	160572960	4110	4110	4110	4110	88
380	20230822	121400	160211280	4095	4100	4100	4095	299
381	20230822	121300	158985425	4095	4095	4095	4095	43
382	20230822	121200	158809340	4100	4100	4100	4100	500
383	20230822	121100	156759340	4100	4100	4100	4100	289
384	20230822	121000	155574440	4100	4100	4100	4100	0
385	20230822	120900	155574440	4100	4100	4100	4100	0
386	20230822	120800	155574440	4100	4100	4100	4100	0
387	20230822	120700	155574440	4100	4100	4100	4100	0
388	20230822	120600	155574440	4100	4100	4100	4100	288
389	20230822	120500	154393640	4100	4100	4100	4100	370
390	20230822	120400	152876640	4100	4100	4100	4100	0
391	20230822	120300	152876640	4100	4100	4100	4100	914
392	20230822	120200	149129240	4100	4100	4100	4100	5
393	20230822	120100	149108740	4100	4100	4100	4100	494
394	20230822	120000	147083340	4100	4100	4100	4100	0
395	20230822	115900	147083340	4100	4100	4100	4100	0
396	20230822	115800	147083340	4100	4100	4100	4100	0
397	20230822	115700	147083340	4100	4100	4100	4100	0
398	20230822	115600	147083340	4100	4100	4100	4100	0
399	20230822	115500	147083340	4100	4095	4100	4095	22
400	20230822	115400	146993180	4095	4095	4095	4095	0
401	20230822	115300	146993180	4095	4100	4100	4095	100
402	20230822	115200	146583665	4100	4100	4100	4100	309
403	20230822	115100	145316765	4100	4100	4100	4100	389
404	20230822	115000	143721865	4100	4100	4100	4100	0
405	20230822	114900	143721865	4100	4100	4100	4100	0
406	20230822	114800	143721865	4100	4100	4100	4100	49
407	20230822	114700	143520965	4105	4105	4105	4105	0
408	20230822	114600	143520965	4105	4105	4105	4105	91
409	20230822	114500	143147410	4105	4105	4105	4105	9
410	20230822	114400	143110465	4110	4110	4110	4110	0
411	20230822	114300	143110465	4110	4110	4110	4110	0
412	20230822	114200	143110465	4110	4110	4110	4110	1
413	20230822	114100	143106355	4110	4110	4110	4110	350
414	20230822	114000	141667855	4110	4110	4110	4110	4
415	20230822	113900	141651415	4120	4120	4120	4120	0
416	20230822	113800	141651415	4120	4120	4120	4120	0
417	20230822	113700	141651415	4120	4120	4120	4120	0
418	20230822	113600	141651415	4120	4120	4120	4120	118
419	20230822	113500	141165255	4120	4120	4120	4120	8
420	20230822	113400	141132295	4125	4125	4125	4125	1
421	20230822	113300	141128170	4105	4105	4105	4105	0
422	20230822	113200	141128170	4105	4105	4105	4105	60
423	20230822	113100	140881870	4100	4100	4100	4100	0
424	20230822	113000	140881870	4100	4100	4100	4100	0
425	20230822	112900	140881870	4100	4100	4100	4100	0
426	20230822	112800	140881870	4100	4100	4100	4100	0
427	20230822	112700	140881870	4100	4110	4110	4100	476
428	20230822	112600	138929470	4110	4110	4110	4110	0
429	20230822	112500	138929470	4110	4110	4110	4110	0
430	20230822	112400	138929470	4110	4110	4110	4110	0
431	20230822	112300	138929470	4110	4110	4110	4110	0
432	20230822	112200	138929470	4110	4110	4110	4110	0
433	20230822	112100	138929470	4110	4110	4110	4110	0
434	20230822	112000	138929470	4110	4110	4110	4110	0
435	20230822	111900	138929470	4110	4110	4110	4110	1
436	20230822	111800	138925360	4125	4125	4125	4125	0
437	20230822	111700	138925360	4125	4125	4125	4125	0
438	20230822	111600	138925360	4125	4125	4125	4125	1
439	20230822	111500	138921235	4125	4125	4125	4125	15
440	20230822	111400	138859360	4120	4120	4120	4120	0
441	20230822	111300	138859360	4120	4120	4120	4120	0
442	20230822	111200	138859360	4120	4105	4120	4105	6
443	20230822	111100	138834655	4120	4120	4120	4120	1
444	20230822	111000	138830535	4120	4120	4120	4105	334
445	20230822	110900	137457965	4125	4125	4125	4125	0
446	20230822	110800	137457965	4125	4130	4130	4125	4
447	20230822	110700	137441450	4125	4125	4125	4125	4
448	20230822	110600	137424950	4110	4115	4115	4110	104
449	20230822	110500	136997435	4115	4115	4115	4115	0
450	20230822	110400	136997435	4115	4115	4115	4115	0
451	20230822	110300	136997435	4115	4120	4150	4115	374
452	20230822	110200	135454050	4120	4120	4120	4120	7
453	20230822	110100	135425210	4120	4120	4120	4120	12
454	20230822	110000	135375770	4120	4120	4120	4120	0
455	20230822	105900	135375770	4120	4125	4125	4120	19
456	20230822	105800	135297440	4125	4125	4125	4125	0
457	20230822	105700	135297440	4125	4125	4125	4125	100
458	20230822	105600	134884940	4125	4125	4125	4125	0
459	20230822	105500	134884940	4125	4125	4125	4125	10
460	20230822	105400	134843690	4125	4125	4125	4125	16
461	20230822	105300	134777690	4125	4125	4125	4125	10
462	20230822	105200	134736440	4130	4130	4130	4130	0
463	20230822	105100	134736440	4130	4115	4130	4115	39
464	20230822	105000	134575805	4130	4130	4130	4130	108
465	20230822	104900	134129765	4130	4125	4130	4125	3
466	20230822	104800	134117380	4125	4125	4125	4125	6
467	20230822	104700	134092630	4110	4110	4110	4110	65
468	20230822	104600	133825480	4120	4120	4120	4120	1
469	20230822	104500	133821360	4120	4110	4125	4110	79
470	20230822	104400	133496320	4110	4110	4110	4110	0
471	20230822	104300	133496320	4110	4110	4110	4110	0
472	20230822	104200	133496320	4110	4105	4110	4105	2108
473	20230822	104100	124842960	4105	4105	4105	4105	0
474	20230822	104000	124842960	4105	4120	4120	4105	3288
475	20230822	103900	111343790	4120	4130	4130	4120	331
476	20230822	103800	109978280	4130	4130	4130	4130	0
477	20230822	103700	109978280	4130	4130	4130	4130	0
478	20230822	103600	109978280	4130	4130	4130	4130	22
479	20230822	103500	109887420	4125	4125	4125	4125	0
480	20230822	103400	109887420	4125	4125	4125	4125	0
481	20230822	103300	109887420	4125	4125	4125	4125	0
482	20230822	103200	109887420	4125	4125	4125	4125	0
483	20230822	103100	109887420	4125	4125	4125	4125	2
484	20230822	103000	109879170	4125	4125	4125	4125	1
485	20230822	102900	109875045	4125	4125	4125	4125	0
486	20230822	102800	109875045	4125	4125	4125	4125	1
487	20230822	102700	109870920	4130	4130	4130	4130	46
488	20230822	102600	109680940	4130	4130	4130	4130	391
489	20230822	102500	108066110	4130	4125	4130	4125	4
490	20230822	102400	108049605	4130	4130	4130	4130	1
491	20230822	102300	108045475	4115	4115	4115	4115	34
492	20230822	102200	107905565	4110	4110	4110	4110	0
493	20230822	102100	107905565	4110	4110	4110	4110	28
494	20230822	102000	107790485	4100	4105	4105	4100	200
495	20230822	101900	106969935	4110	4110	4110	4110	0
496	20230822	101800	106969935	4110	4110	4110	4110	0
497	20230822	101700	106969935	4110	4110	4110	4110	0
498	20230822	101600	106969935	4110	4110	4110	4110	172
499	20230822	101500	106263015	4110	4110	4110	4110	328
500	20230822	101400	104914935	4110	4110	4110	4110	70
501	20230822	101300	104627235	4110	4110	4110	4110	0
502	20230822	101200	104627235	4110	4110	4110	4110	33
503	20230822	101100	104491605	4110	4110	4110	4110	1
504	20230822	101000	104487495	4100	4100	4100	4100	5
505	20230822	100900	104466995	4100	4100	4100	4100	0
506	20230822	100800	104466995	4100	4100	4100	4100	50
507	20230822	100700	104261995	4110	4110	4110	4110	4
508	20230822	100600	104245555	4100	4100	4100	4100	20
509	20230822	100500	104163555	4100	4100	4100	4100	20
510	20230822	100400	104081555	4110	4110	4110	4110	10
511	20230822	100300	104040455	4115	4115	4115	4115	0
512	20230822	100200	104040455	4115	4115	4115	4115	11
513	20230822	100100	103995190	4115	4110	4115	4110	17
514	20230822	100000	103925285	4095	4095	4095	4095	40
515	20230822	095900	103761485	4090	4090	4090	4090	0
516	20230822	095800	103761485	4090	4090	4090	4090	1
517	20230822	095700	103757395	4090	4090	4090	4090	0
518	20230822	095600	103757395	4090	4100	4100	4090	200
519	20230822	095500	102939035	4105	4105	4105	4105	0
520	20230822	095400	102939035	4105	4105	4105	4105	1
521	20230822	095300	102934930	4105	4105	4105	4105	50
522	20230822	095200	102729680	4105	4105	4105	4105	1
523	20230822	095100	102725575	4090	4100	4100	4090	270
524	20230822	095000	101620690	4090	4090	4090	4090	0
525	20230822	094900	101620690	4090	4100	4100	4090	82
526	20230822	094800	101284845	4090	4090	4090	4090	10
527	20230822	094700	101243945	4090	4090	4090	4090	0
528	20230822	094600	101243945	4090	4090	4090	4090	0
529	20230822	094500	101243945	4090	4090	4090	4090	31
530	20230822	094400	101117155	4090	4090	4090	4090	18
531	20230822	094300	101043535	4090	4090	4090	4090	1065
532	20230822	094200	96687685	4090	4090	4095	4090	188
533	20230822	094100	95918760	4085	4085	4085	4085	0
534	20230822	094000	95918760	4085	4085	4085	4085	0
535	20230822	093900	95918760	4085	4085	4085	4085	0
536	20230822	093800	95918760	4085	4085	4085	4085	105
537	20230822	093700	95489835	4085	4100	4105	4085	4610
538	20230822	093600	76654730	4100	4100	4100	4100	12
539	20230822	093500	76605530	4105	4110	4110	4105	499
540	20230822	093400	74554645	4110	4110	4110	4110	0
541	20230822	093300	74554645	4110	4090	4110	4090	52
542	20230822	093200	74341425	4090	4090	4090	4090	264
543	20230822	093100	73261665	4090	4090	4090	4090	67
544	20230822	093000	72987635	4095	4085	4095	4085	622
545	20230822	092900	70445545	4085	4085	4085	4085	0
546	20230822	092800	70445545	4085	4090	4090	4085	1073
547	20230822	092700	66059840	4085	4085	4085	4085	0
548	20230822	092600	66059840	4085	4090	4090	4085	231
549	20230822	092500	65115695	4085	4085	4085	4085	250
550	20230822	092400	64094445	4085	4085	4085	4085	53
551	20230822	092300	63877940	4085	4080	4085	4080	37
552	20230822	092200	63726970	4080	4085	4095	4080	337
553	20230822	092100	62351685	4085	4085	4085	4085	550
554	20230822	092000	60104935	4085	4085	4085	4085	13
555	20230822	091900	60051830	4085	4075	4155	4075	915
556	20230822	091800	56269100	4075	4085	4085	4070	1312
557	20230822	091700	50917475	4085	4085	4085	4085	21
558	20230822	091600	50831690	4085	4090	4090	4085	1830
559	20230822	091500	43347805	4095	4100	4100	4095	1112
560	20230822	091400	38792185	4100	4100	4100	4100	0
561	20230822	091300	38792185	4100	4095	4100	4090	383
562	20230822	091200	37221915	4095	4095	4095	4090	139
563	20230822	091100	36653210	4095	4100	4105	4095	347
564	20230822	091000	35230815	4090	4090	4090	4090	0
565	20230822	090900	35230815	4090	4090	4090	4090	79
566	20230822	090800	34907705	4080	4075	4080	4075	590
567	20230822	090700	32501845	4075	4080	4090	4075	654
568	20230822	090600	29833330	4090	4060	4090	4055	318
569	20230822	090500	28538000	4055	4105	4105	4055	4069
570	20230822	090400	11873000	4105	4150	4160	4105	673
571	20230822	090300	9099625	4150	4190	4190	4150	1137
572	20230822	090200	4373760	4195	4220	4220	4195	693
573	20230822	090100	1462600	4295	4300	4300	4290	113
574	20230822	090000	976810	4300	4210	4300	4210	232