KissMeData/045660/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	191700	106335900	9210	9210	9210	9210	90
3	20230822	191600	106335900	9210	9210	9210	9210	0
4	20230822	191500	106335900	9210	9210	9210	9210	0
5	20230822	191400	106335900	9210	9210	9210	9210	0
6	20230822	191300	106335900	9210	9210	9210	9210	0
7	20230822	191200	106335900	9210	9210	9210	9210	0
8	20230822	191100	106335900	9210	9210	9210	9210	0
9	20230822	191000	106335900	9210	9210	9210	9210	0
10	20230822	190900	106335900	9210	9210	9210	9210	0
11	20230822	190800	106335900	9210	9210	9210	9210	0
12	20230822	190700	106335900	9210	9210	9210	9210	0
13	20230822	190600	106335900	9210	9210	9210	9210	0
14	20230822	190500	106335900	9210	9210	9210	9210	0
15	20230822	190400	106335900	9210	9210	9210	9210	0
16	20230822	190300	106335900	9210	9210	9210	9210	0
17	20230822	190200	106335900	9210	9210	9210	9210	0
18	20230822	190100	106335900	9210	9210	9210	9210	0
19	20230822	190000	106335900	9210	9210	9210	9210	0
20	20230822	185900	106335900	9210	9210	9210	9210	0
21	20230822	185800	106335900	9210	9210	9210	9210	0
22	20230822	185700	106335900	9210	9210	9210	9210	0
23	20230822	185600	106335900	9210	9210	9210	9210	0
24	20230822	185500	106335900	9210	9210	9210	9210	0
25	20230822	185400	106335900	9210	9210	9210	9210	0
26	20230822	185300	106335900	9210	9210	9210	9210	0
27	20230822	185200	106335900	9210	9210	9210	9210	0
28	20230822	185100	106335900	9210	9210	9210	9210	0
29	20230822	185000	106335900	9210	9210	9210	9210	0
30	20230822	184900	106335900	9210	9210	9210	9210	0
31	20230822	184800	106335900	9210	9210	9210	9210	0
32	20230822	184700	106335900	9210	9210	9210	9210	90
33	20230822	184600	106335900	9210	9210	9210	9210	0
34	20230822	184500	106335900	9210	9210	9210	9210	0
35	20230822	184400	106335900	9210	9210	9210	9210	0
36	20230822	184300	106335900	9210	9210	9210	9210	0
37	20230822	184200	106335900	9210	9210	9210	9210	0
38	20230822	184100	106335900	9210	9210	9210	9210	0
39	20230822	184000	106335900	9210	9210	9210	9210	0
40	20230822	183900	106335900	9210	9210	9210	9210	0
41	20230822	183800	106335900	9210	9210	9210	9210	0
42	20230822	183700	106335900	9210	9210	9210	9210	0
43	20230822	183600	106335900	9210	9210	9210	9210	0
44	20230822	183500	106335900	9210	9210	9210	9210	0
45	20230822	183400	106335900	9210	9210	9210	9210	0
46	20230822	183300	106335900	9210	9210	9210	9210	0
47	20230822	183200	106335900	9210	9210	9210	9210	0
48	20230822	183100	106335900	9210	9210	9210	9210	0
49	20230822	183000	106335900	9210	9210	9210	9210	0
50	20230822	182900	106335900	9210	9210	9210	9210	0
51	20230822	182800	106335900	9210	9210	9210	9210	0
52	20230822	182700	106335900	9210	9210	9210	9210	0
53	20230822	182600	106335900	9210	9210	9210	9210	0
54	20230822	182500	106335900	9210	9210	9210	9210	0
55	20230822	182400	106335900	9210	9210	9210	9210	0
56	20230822	182300	106335900	9210	9210	9210	9210	0
57	20230822	182200	106335900	9210	9210	9210	9210	0
58	20230822	182100	106335900	9210	9210	9210	9210	0
59	20230822	182000	106335900	9210	9210	9210	9210	0
60	20230822	181900	106335900	9210	9210	9210	9210	0
61	20230822	181800	106335900	9210	9210	9210	9210	0
62	20230822	181700	106335900	9210	9210	9210	9210	90
63	20230822	181600	106335900	9210	9210	9210	9210	0
64	20230822	181500	106335900	9210	9210	9210	9210	0
65	20230822	181400	106335900	9210	9210	9210	9210	0
66	20230822	181300	106335900	9210	9210	9210	9210	0
67	20230822	181200	106335900	9210	9210	9210	9210	0
68	20230822	181100	106335900	9210	9210	9210	9210	0
69	20230822	181000	106335900	9210	9210	9210	9210	0
70	20230822	180900	106335900	9210	9210	9210	9210	0
71	20230822	180800	106335900	9210	9210	9210	9210	0
72	20230822	180700	106335900	9210	9210	9210	9210	0
73	20230822	180600	106335900	9210	9210	9210	9210	0
74	20230822	180500	106335900	9210	9210	9210	9210	0
75	20230822	180400	106335900	9210	9210	9210	9210	0
76	20230822	180300	106335900	9210	9210	9210	9210	0
77	20230822	180200	106335900	9210	9210	9210	9210	0
78	20230822	180100	106335900	9210	9210	9210	9210	0
79	20230822	180000	106335900	9210	9210	9210	9210	0
80	20230822	175900	106335900	9210	9210	9210	9210	0
81	20230822	175800	106335900	9210	9210	9210	9210	0
82	20230822	175700	106335900	9210	9210	9210	9210	0
83	20230822	175600	106335900	9210	9210	9210	9210	0
84	20230822	175500	106335900	9210	9210	9210	9210	0
85	20230822	175400	106335900	9210	9210	9210	9210	0
86	20230822	175300	106335900	9210	9210	9210	9210	0
87	20230822	175200	106335900	9210	9210	9210	9210	0
88	20230822	175100	106335900	9210	9210	9210	9210	0
89	20230822	175000	106335900	9210	9210	9210	9210	0
90	20230822	174900	106335900	9210	9210	9210	9210	0
91	20230822	174800	106335900	9210	9210	9210	9210	0
92	20230822	174700	106335900	9210	9210	9210	9210	90
93	20230822	174600	106335900	9210	9210	9210	9210	0
94	20230822	174500	106335900	9210	9210	9210	9210	0
95	20230822	174400	106335900	9210	9210	9210	9210	0
96	20230822	174300	106335900	9210	9210	9210	9210	0
97	20230822	174200	106335900	9210	9210	9210	9210	0
98	20230822	174100	106335900	9210	9210	9210	9210	0
99	20230822	174000	106335900	9210	9210	9210	9210	0
100	20230822	173900	106335900	9210	9210	9210	9210	0
101	20230822	173800	106335900	9210	9210	9210	9210	0
102	20230822	173700	106335900	9210	9210	9210	9210	0
103	20230822	173600	106335900	9210	9210	9210	9210	0
104	20230822	173500	106335900	9210	9210	9210	9210	0
105	20230822	173400	106335900	9210	9210	9210	9210	0
106	20230822	173300	106335900	9210	9210	9210	9210	0
107	20230822	173200	106335900	9210	9210	9210	9210	0
108	20230822	173100	106335900	9210	9210	9210	9210	0
109	20230822	173000	106335900	9210	9210	9210	9210	0
110	20230822	172900	106335900	9210	9210	9210	9210	0
111	20230822	172800	106335900	9210	9210	9210	9210	0
112	20230822	172700	106335900	9210	9210	9210	9210	0
113	20230822	172600	106335900	9210	9210	9210	9210	0
114	20230822	172500	106335900	9210	9210	9210	9210	0
115	20230822	172400	106335900	9210	9210	9210	9210	0
116	20230822	172300	106335900	9210	9210	9210	9210	0
117	20230822	172200	106335900	9210	9210	9210	9210	0
118	20230822	172100	106335900	9210	9210	9210	9210	0
119	20230822	172000	106335900	9210	9210	9210	9210	0
120	20230822	171900	106335900	9210	9210	9210	9210	0
121	20230822	171800	106335900	9210	9210	9210	9210	0
122	20230822	171700	106335900	9210	9210	9210	9210	90
123	20230822	171600	106335900	9210	9210	9210	9210	0
124	20230822	171500	106335900	9210	9210	9210	9210	0
125	20230822	171400	106335900	9210	9210	9210	9210	0
126	20230822	171300	106335900	9210	9210	9210	9210	0
127	20230822	171200	106335900	9210	9210	9210	9210	0
128	20230822	171100	106335900	9210	9210	9210	9210	0
129	20230822	171000	106335900	9210	9210	9210	9210	0
130	20230822	170900	106335900	9210	9210	9210	9210	0
131	20230822	170800	106335900	9210	9210	9210	9210	0
132	20230822	170700	106335900	9210	9210	9210	9210	0
133	20230822	170600	106335900	9210	9210	9210	9210	0
134	20230822	170500	106335900	9210	9210	9210	9210	0
135	20230822	170400	106335900	9210	9210	9210	9210	0
136	20230822	170300	106335900	9210	9210	9210	9210	0
137	20230822	170200	106335900	9210	9210	9210	9210	0
138	20230822	170100	106335900	9210	9210	9210	9210	0
139	20230822	170000	106335900	9210	9210	9210	9210	0
140	20230822	165900	106335900	9210	9210	9210	9210	0
141	20230822	165800	106335900	9210	9210	9210	9210	0
142	20230822	165700	106335900	9210	9210	9210	9210	0
143	20230822	165600	106335900	9210	9210	9210	9210	0
144	20230822	165500	106335900	9210	9210	9210	9210	0
145	20230822	165400	106335900	9210	9210	9210	9210	0
146	20230822	165300	106335900	9210	9210	9210	9210	0
147	20230822	165200	106335900	9210	9210	9210	9210	0
148	20230822	165100	106335900	9210	9210	9210	9210	0
149	20230822	165000	106335900	9210	9210	9210	9210	0
150	20230822	164900	106335900	9210	9210	9210	9210	0
151	20230822	164800	106335900	9210	9210	9210	9210	0
152	20230822	164700	106335900	9210	9210	9210	9210	90
153	20230822	164600	106335900	9210	9210	9210	9210	0
154	20230822	164500	106335900	9210	9210	9210	9210	0
155	20230822	164400	106335900	9210	9210	9210	9210	0
156	20230822	164300	106335900	9210	9210	9210	9210	0
157	20230822	164200	106335900	9210	9210	9210	9210	0
158	20230822	164100	106335900	9210	9210	9210	9210	0
159	20230822	164000	106335900	9210	9210	9210	9210	0
160	20230822	163900	106335900	9210	9210	9210	9210	0
161	20230822	163800	106335900	9210	9210	9210	9210	0
162	20230822	163700	106335900	9210	9210	9210	9210	0
163	20230822	163600	106335900	9210	9210	9210	9210	0
164	20230822	163500	106335900	9210	9210	9210	9210	0
165	20230822	163400	106335900	9210	9210	9210	9210	0
166	20230822	163300	106335900	9210	9210	9210	9210	0
167	20230822	163200	106335900	9210	9210	9210	9210	0
168	20230822	163100	106335900	9210	9210	9210	9210	0
169	20230822	163000	106335900	9210	9210	9210	9210	0
170	20230822	162900	106335900	9210	9210	9210	9210	0
171	20230822	162800	106335900	9210	9210	9210	9210	0
172	20230822	162700	106335900	9210	9210	9210	9210	0
173	20230822	162600	106335900	9210	9210	9210	9210	0
174	20230822	162500	106335900	9210	9210	9210	9210	0
175	20230822	162400	106335900	9210	9210	9210	9210	0
176	20230822	162300	106335900	9210	9210	9210	9210	0
177	20230822	162200	106335900	9210	9210	9210	9210	0
178	20230822	162100	106335900	9210	9210	9210	9210	0
179	20230822	162000	106335900	9210	9210	9210	9210	0
180	20230822	161900	106335900	9210	9210	9210	9210	0
181	20230822	161800	106335900	9210	9210	9210	9210	0
182	20230822	161700	106335900	9210	9210	9210	9210	90
183	20230822	161600	106335900	9210	9210	9210	9210	0
184	20230822	161500	106335900	9210	9210	9210	9210	0
185	20230822	161400	106335900	9210	9210	9210	9210	0
186	20230822	161300	106335900	9210	9210	9210	9210	0
187	20230822	161200	106335900	9210	9210	9210	9210	0
188	20230822	161100	106335900	9210	9210	9210	9210	0
189	20230822	161000	106335900	9210	9210	9210	9210	0
190	20230822	160900	106335900	9210	9210	9210	9210	0
191	20230822	160800	106335900	9210	9210	9210	9210	0
192	20230822	160700	106335900	9210	9210	9210	9210	0
193	20230822	160600	106335900	9210	9210	9210	9210	0
194	20230822	160500	106335900	9210	9210	9210	9210	0
195	20230822	160400	106335900	9210	9210	9210	9210	0
196	20230822	160300	106335900	9210	9210	9210	9210	0
197	20230822	160200	106335900	9210	9210	9210	9210	0
198	20230822	160100	106335900	9210	9210	9210	9210	0
199	20230822	160000	106335900	9210	9210	9210	9210	0
200	20230822	155900	106335900	9210	9210	9210	9210	0
201	20230822	155800	106335900	9210	9210	9210	9210	0
202	20230822	155700	106335900	9210	9210	9210	9210	0
203	20230822	155600	106335900	9210	9210	9210	9210	0
204	20230822	155500	106335900	9210	9210	9210	9210	0
205	20230822	155400	106335900	9210	9210	9210	9210	0
206	20230822	155300	106335900	9210	9210	9210	9210	0
207	20230822	155200	106335900	9210	9210	9210	9210	0
208	20230822	155100	106335900	9210	9210	9210	9210	0
209	20230822	155000	106335900	9210	9210	9210	9210	0
210	20230822	154900	106335900	9210	9210	9210	9210	0
211	20230822	154800	106335900	9210	9210	9210	9210	0
212	20230822	154700	106335900	9210	9210	9210	9210	90
213	20230822	154600	106335900	9210	9210	9210	9210	0
214	20230822	154500	106335900	9210	9210	9210	9210	0
215	20230822	154400	106335900	9210	9210	9210	9210	0
216	20230822	154300	106335900	9210	9210	9210	9210	0
217	20230822	154200	106335900	9210	9210	9210	9210	0
218	20230822	154100	106335900	9210	9210	9210	9210	0
219	20230822	154000	106335900	9210	9210	9210	9210	0
220	20230822	153900	106335900	9210	9210	9210	9210	0
221	20230822	153800	106335900	9210	9210	9210	9210	0
222	20230822	153700	106335900	9210	9210	9210	9210	0
223	20230822	153600	106335900	9210	9210	9210	9210	0
224	20230822	153500	106335900	9210	9210	9210	9210	0
225	20230822	153400	106335900	9210	9210	9210	9210	0
226	20230822	153300	106335900	9210	9210	9210	9210	0
227	20230822	153200	106335900	9210	9210	9210	9210	0
228	20230822	153100	106335900	9210	9210	9210	9210	0
229	20230822	153000	106335900	9210	9210	9210	9210	90
230	20230822	152900	105507000	9210	9210	9210	9210	0
231	20230822	152800	105507000	9210	9210	9210	9210	0
232	20230822	152700	105507000	9210	9210	9210	9210	0
233	20230822	152600	105507000	9210	9210	9210	9210	0
234	20230822	152500	105507000	9210	9210	9210	9210	0
235	20230822	152400	105507000	9210	9210	9210	9210	0
236	20230822	152300	105507000	9210	9210	9210	9210	0
237	20230822	152200	105507000	9210	9210	9210	9210	0
238	20230822	152100	105507000	9210	9210	9210	9210	0
239	20230822	152000	105507000	9210	9210	9210	9210	0
240	20230822	151900	105507000	9210	9210	9210	9190	12
241	20230822	151800	105396640	9190	9190	9190	9190	0
242	20230822	151700	105396640	9190	9190	9190	9190	0
243	20230822	151600	105396640	9190	9190	9190	9190	0
244	20230822	151500	105396640	9190	9190	9190	9190	0
245	20230822	151400	105396640	9190	9180	9190	9180	127
246	20230822	151300	104230120	9170	9170	9170	9170	1
247	20230822	151200	104220950	9160	9160	9160	9160	0
248	20230822	151100	104220950	9160	9160	9160	9160	0
249	20230822	151000	104220950	9160	9160	9160	9160	0
250	20230822	150900	104220950	9160	9160	9160	9160	0
251	20230822	150800	104220950	9160	9160	9160	9160	0
252	20230822	150700	104220950	9160	9160	9160	9160	83
253	20230822	150600	103460670	9150	9150	9150	9150	318
254	20230822	150500	100550970	9140	9140	9140	9140	7
255	20230822	150400	100486990	9140	9140	9140	9140	0
256	20230822	150300	100486990	9140	9140	9140	9140	0
257	20230822	150200	100486990	9140	9140	9140	9140	4
258	20230822	150100	100450430	9140	9140	9140	9140	5
259	20230822	150000	100404730	9140	9140	9140	9140	103
260	20230822	145900	99463310	9140	9140	9140	9140	0
261	20230822	145800	99463310	9140	9140	9140	9140	1
262	20230822	145700	99454170	9140	9140	9140	9140	29
263	20230822	145600	99189110	9130	9130	9130	9130	0
264	20230822	145500	99189110	9130	9130	9130	9130	0
265	20230822	145400	99189110	9130	9130	9130	9130	0
266	20230822	145300	99189110	9130	9130	9130	9130	0
267	20230822	145200	99189110	9130	9130	9130	9130	0
268	20230822	145100	99189110	9130	9130	9130	9130	0
269	20230822	145000	99189110	9130	9130	9130	9130	1
270	20230822	144900	99179980	9140	9140	9140	9140	0
271	20230822	144800	99179980	9140	9140	9140	9140	0
272	20230822	144700	99179980	9140	9140	9140	9140	0
273	20230822	144600	99179980	9140	9140	9140	9140	0
274	20230822	144500	99179980	9140	9140	9140	9140	0
275	20230822	144400	99179980	9140	9140	9140	9140	1
276	20230822	144300	99170840	9140	9140	9140	9140	2
277	20230822	144200	99152560	9140	9140	9140	9140	0
278	20230822	144100	99152560	9140	9140	9140	9140	0
279	20230822	144000	99152560	9140	9140	9140	9140	0
280	20230822	143900	99152560	9140	9140	9140	9140	184
281	20230822	143800	97470800	9160	9160	9160	9160	0
282	20230822	143700	97470800	9160	9160	9160	9160	0
283	20230822	143600	97470800	9160	9160	9160	9160	0
284	20230822	143500	97470800	9160	9160	9160	9160	0
285	20230822	143400	97470800	9160	9160	9160	9160	0
286	20230822	143300	97470800	9160	9160	9160	9160	0
287	20230822	143200	97470800	9160	9160	9160	9160	0
288	20230822	143100	97470800	9160	9160	9160	9160	1
289	20230822	143000	97461640	9140	9140	9140	9140	0
290	20230822	142900	97461640	9140	9140	9140	9140	0
291	20230822	142800	97461640	9140	9140	9140	9140	0
292	20230822	142700	97461640	9140	9140	9140	9140	0
293	20230822	142600	97461640	9140	9140	9140	9140	0
294	20230822	142500	97461640	9140	9140	9140	9140	1
295	20230822	142400	97452500	9130	9130	9130	9130	0
296	20230822	142300	97452500	9130	9130	9130	9130	0
297	20230822	142200	97452500	9130	9130	9130	9130	0
298	20230822	142100	97452500	9130	9130	9130	9130	0
299	20230822	142000	97452500	9130	9130	9130	9130	675
300	20230822	141900	91289750	9130	9130	9130	9130	0
301	20230822	141800	91289750	9130	9130	9130	9130	0
302	20230822	141700	91289750	9130	9130	9130	9130	0
303	20230822	141600	91289750	9130	9130	9130	9130	44
304	20230822	141500	90888030	9140	9140	9140	9140	100
305	20230822	141400	89974030	9140	9140	9140	9140	0
306	20230822	141300	89974030	9140	9140	9140	9140	0
307	20230822	141200	89974030	9140	9140	9140	9140	0
308	20230822	141100	89974030	9140	9140	9140	9140	0
309	20230822	141000	89974030	9140	9140	9140	9140	0
310	20230822	140900	89974030	9140	9140	9140	9140	0
311	20230822	140800	89974030	9140	9140	9140	9140	480
312	20230822	140700	85586830	9130	9130	9130	9130	0
313	20230822	140600	85586830	9130	9130	9130	9130	0
314	20230822	140500	85586830	9130	9130	9130	9130	0
315	20230822	140400	85586830	9130	9130	9130	9130	0
316	20230822	140300	85586830	9130	9130	9130	9130	0
317	20230822	140200	85586830	9130	9130	9130	9130	0
318	20230822	140100	85586830	9130	9130	9130	9130	0
319	20230822	140000	85586830	9130	9130	9130	9130	0
320	20230822	135900	85586830	9130	9130	9130	9130	70
321	20230822	135800	84947730	9130	9130	9130	9130	0
322	20230822	135700	84947730	9130	9130	9130	9130	0
323	20230822	135600	84947730	9130	9130	9130	9130	0
324	20230822	135500	84947730	9130	9130	9130	9130	0
325	20230822	135400	84947730	9130	9130	9130	9130	0
326	20230822	135300	84947730	9130	9130	9130	9130	0
327	20230822	135200	84947730	9130	9130	9130	9130	0
328	20230822	135100	84947730	9130	9130	9130	9130	0
329	20230822	135000	84947730	9130	9130	9130	9130	0
330	20230822	134900	84947730	9130	9130	9130	9130	1
331	20230822	134800	84938600	9160	9160	9160	9160	0
332	20230822	134700	84938600	9160	9160	9160	9160	0
333	20230822	134600	84938600	9160	9160	9160	9160	0
334	20230822	134500	84938600	9160	9160	9160	9160	0
335	20230822	134400	84938600	9160	9160	9160	9160	0
336	20230822	134300	84938600	9160	9160	9160	9160	1
337	20230822	134200	84929440	9120	9120	9120	9120	0
338	20230822	134100	84929440	9120	9120	9120	9120	0
339	20230822	134000	84929440	9120	9120	9120	9120	0
340	20230822	133900	84929440	9120	9120	9120	9120	0
341	20230822	133800	84929440	9120	9140	9140	9120	1470
342	20230822	133700	71507950	9130	9130	9130	9130	0
343	20230822	133600	71507950	9130	9130	9130	9130	0
344	20230822	133500	71507950	9130	9130	9130	9130	0
345	20230822	133400	71507950	9130	9130	9130	9130	100
346	20230822	133300	70594950	9130	9130	9130	9130	0
347	20230822	133200	70594950	9130	9130	9130	9130	0
348	20230822	133100	70594950	9130	9130	9130	9130	0
349	20230822	133000	70594950	9130	9130	9130	9130	0
350	20230822	132900	70594950	9130	9130	9130	9130	0
351	20230822	132800	70594950	9130	9130	9130	9130	0
352	20230822	132700	70594950	9130	9130	9130	9130	0
353	20230822	132600	70594950	9130	9130	9130	9130	0
354	20230822	132500	70594950	9130	9130	9130	9130	0
355	20230822	132400	70594950	9130	9130	9130	9130	10
356	20230822	132300	70503650	9130	9130	9130	9130	0
357	20230822	132200	70503650	9130	9140	9140	9130	1492
358	20230822	132100	56879650	9140	9140	9140	9140	0
359	20230822	132000	56879650	9140	9140	9140	9140	0
360	20230822	131900	56879650	9140	9140	9140	9140	0
361	20230822	131800	56879650	9140	9140	9140	9140	0
362	20230822	131700	56879650	9140	9140	9140	9140	0
363	20230822	131600	56879650	9140	9140	9140	9140	0
364	20230822	131500	56879650	9140	9140	9140	9140	0
365	20230822	131400	56879650	9140	9140	9140	9140	0
366	20230822	131300	56879650	9140	9140	9140	9140	0
367	20230822	131200	56879650	9140	9140	9140	9140	0
368	20230822	131100	56879650	9140	9140	9140	9140	0
369	20230822	131000	56879650	9140	9140	9140	9140	0
370	20230822	130900	56879650	9140	9140	9140	9140	0
371	20230822	130800	56879650	9140	9140	9140	9140	0
372	20230822	130700	56879650	9140	9140	9140	9140	0
373	20230822	130600	56879650	9140	9140	9140	9140	0
374	20230822	130500	56879650	9140	9140	9140	9140	0
375	20230822	130400	56879650	9140	9140	9140	9140	0
376	20230822	130300	56879650	9140	9140	9140	9140	0
377	20230822	130200	56879650	9140	9140	9140	9140	116
378	20230822	130100	55819410	9160	9160	9160	9160	0
379	20230822	130000	55819410	9160	9160	9160	9160	0
380	20230822	125900	55819410	9160	9160	9160	9160	0
381	20230822	125800	55819410	9160	9160	9160	9160	0
382	20230822	125700	55819410	9160	9160	9160	9160	0
383	20230822	125600	55819410	9160	9160	9160	9160	0
384	20230822	125500	55819410	9160	9160	9160	9160	0
385	20230822	125400	55819410	9160	9160	9160	9160	1
386	20230822	125300	55810250	9140	9140	9140	9140	0
387	20230822	125200	55810250	9140	9140	9140	9140	0
388	20230822	125100	55810250	9140	9140	9140	9140	0
389	20230822	125000	55810250	9140	9150	9150	9140	300
390	20230822	124900	53066470	9160	9160	9160	9160	0
391	20230822	124800	53066470	9160	9160	9160	9160	0
392	20230822	124700	53066470	9160	9160	9160	9160	0
393	20230822	124600	53066470	9160	9160	9160	9160	0
394	20230822	124500	53066470	9160	9160	9160	9160	0
395	20230822	124400	53066470	9160	9160	9160	9160	0
396	20230822	124300	53066470	9160	9160	9160	9160	0
397	20230822	124200	53066470	9160	9160	9160	9160	0
398	20230822	124100	53066470	9160	9160	9160	9160	0
399	20230822	124000	53066470	9160	9160	9160	9160	0
400	20230822	123900	53066470	9160	9160	9160	9160	0
401	20230822	123800	53066470	9160	9160	9160	9160	0
402	20230822	123700	53066470	9160	9160	9160	9160	0
403	20230822	123600	53066470	9160	9160	9160	9160	0
404	20230822	123500	53066470	9160	9160	9160	9160	0
405	20230822	123400	53066470	9160	9160	9160	9160	0
406	20230822	123300	53066470	9160	9160	9160	9160	0
407	20230822	123200	53066470	9160	9160	9160	9160	0
408	20230822	123100	53066470	9160	9160	9160	9160	0
409	20230822	123000	53066470	9160	9160	9160	9160	2
410	20230822	122900	53048150	9160	9160	9160	9160	0
411	20230822	122800	53048150	9160	9160	9160	9160	0
412	20230822	122700	53048150	9160	9160	9160	9160	0
413	20230822	122600	53048150	9160	9160	9160	9160	0
414	20230822	122500	53048150	9160	9160	9160	9160	0
415	20230822	122400	53048150	9160	9160	9160	9160	0
416	20230822	122300	53048150	9160	9160	9160	9160	0
417	20230822	122200	53048150	9160	9160	9160	9160	0
418	20230822	122100	53048150	9160	9160	9160	9160	0
419	20230822	122000	53048150	9160	9160	9160	9160	0
420	20230822	121900	53048150	9160	9160	9160	9160	8
421	20230822	121800	52974870	9160	9160	9160	9160	1000
422	20230822	121700	43814870	9150	9160	9160	9150	276
423	20230822	121600	41289450	9150	9150	9150	9150	0
424	20230822	121500	41289450	9150	9150	9150	9150	0
425	20230822	121400	41289450	9150	9150	9150	9150	0
426	20230822	121300	41289450	9150	9150	9150	9150	0
427	20230822	121200	41289450	9150	9150	9150	9150	0
428	20230822	121100	41289450	9150	9150	9150	9150	0
429	20230822	121000	41289450	9150	9150	9150	9150	0
430	20230822	120900	41289450	9150	9150	9150	9150	0
431	20230822	120800	41289450	9150	9150	9150	9150	0
432	20230822	120700	41289450	9150	9150	9150	9150	0
433	20230822	120600	41289450	9150	9160	9160	9150	479
434	20230822	120500	36903340	9160	9160	9160	9160	0
435	20230822	120400	36903340	9160	9160	9160	9160	0
436	20230822	120300	36903340	9160	9160	9160	9160	0
437	20230822	120200	36903340	9160	9160	9160	9160	0
438	20230822	120100	36903340	9160	9160	9160	9160	0
439	20230822	120000	36903340	9160	9160	9160	9160	0
440	20230822	115900	36903340	9160	9160	9160	9160	0
441	20230822	115800	36903340	9160	9160	9160	9160	0
442	20230822	115700	36903340	9160	9160	9160	9160	0
443	20230822	115600	36903340	9160	9160	9160	9160	0
444	20230822	115500	36903340	9160	9160	9160	9160	1
445	20230822	115400	36894180	9170	9170	9170	9170	1
446	20230822	115300	36885010	9170	9170	9170	9170	0
447	20230822	115200	36885010	9170	9170	9170	9170	5
448	20230822	115100	36839160	9170	9170	9170	9170	5
449	20230822	115000	36793310	9170	9170	9170	9170	0
450	20230822	114900	36793310	9170	9170	9170	9170	0
451	20230822	114800	36793310	9170	9170	9170	9170	0
452	20230822	114700	36793310	9170	9170	9170	9170	0
453	20230822	114600	36793310	9170	9170	9170	9170	3
454	20230822	114500	36765800	9180	9180	9180	9180	0
455	20230822	114400	36765800	9180	9180	9180	9180	0
456	20230822	114300	36765800	9180	9180	9180	9180	0
457	20230822	114200	36765800	9180	9180	9180	9180	0
458	20230822	114100	36765800	9180	9180	9180	9180	0
459	20230822	114000	36765800	9180	9180	9180	9180	0
460	20230822	113900	36765800	9180	9180	9180	9180	0
461	20230822	113800	36765800	9180	9180	9180	9180	0
462	20230822	113700	36765800	9180	9180	9180	9180	0
463	20230822	113600	36765800	9180	9180	9180	9180	0
464	20230822	113500	36765800	9180	9180	9180	9180	100
465	20230822	113400	35847800	9160	9160	9160	9160	0
466	20230822	113300	35847800	9160	9160	9160	9160	0
467	20230822	113200	35847800	9160	9160	9160	9160	0
468	20230822	113100	35847800	9160	9160	9160	9160	300
469	20230822	113000	33099800	9160	9160	9160	9160	0
470	20230822	112900	33099800	9160	9160	9160	9160	0
471	20230822	112800	33099800	9160	9160	9160	9160	0
472	20230822	112700	33099800	9160	9160	9160	9160	0
473	20230822	112600	33099800	9160	9160	9160	9160	0
474	20230822	112500	33099800	9160	9160	9160	9160	0
475	20230822	112400	33099800	9160	9160	9160	9160	7
476	20230822	112300	33035680	9160	9170	9170	9160	400
477	20230822	112200	29371630	9160	9160	9160	9160	0
478	20230822	112100	29371630	9160	9160	9160	9160	0
479	20230822	112000	29371630	9160	9170	9170	9160	500
480	20230822	111900	24788210	9170	9170	9170	9170	0
481	20230822	111800	24788210	9170	9170	9170	9170	0
482	20230822	111700	24788210	9170	9170	9170	9170	0
483	20230822	111600	24788210	9170	9170	9170	9170	0
484	20230822	111500	24788210	9170	9170	9170	9170	0
485	20230822	111400	24788210	9170	9170	9170	9170	0
486	20230822	111300	24788210	9170	9170	9170	9170	0
487	20230822	111200	24788210	9170	9170	9170	9170	0
488	20230822	111100	24788210	9170	9170	9170	9170	55
489	20230822	111000	24283860	9170	9170	9170	9170	0
490	20230822	110900	24283860	9170	9170	9170	9170	0
491	20230822	110800	24283860	9170	9170	9170	9170	34
492	20230822	110700	23972080	9170	9170	9170	9170	0
493	20230822	110600	23972080	9170	9170	9170	9170	0
494	20230822	110500	23972080	9170	9170	9170	9170	0
495	20230822	110400	23972080	9170	9170	9170	9170	0
496	20230822	110300	23972080	9170	9170	9170	9170	29
497	20230822	110200	23706150	9200	9200	9200	9200	0
498	20230822	110100	23706150	9200	9200	9200	9200	0
499	20230822	110000	23706150	9200	9190	9200	9190	38
500	20230822	105900	23356560	9160	9160	9160	9160	0
501	20230822	105800	23356560	9160	9160	9160	9160	0
502	20230822	105700	23356560	9160	9160	9160	9160	0
503	20230822	105600	23356560	9160	9160	9160	9160	0
504	20230822	105500	23356560	9160	9160	9160	9160	1
505	20230822	105400	23347400	9160	9160	9160	9160	49
506	20230822	105300	22898560	9170	9170	9170	9170	1
507	20230822	105200	22889390	9190	9190	9190	9190	0
508	20230822	105100	22889390	9190	9190	9190	9190	0
509	20230822	105000	22889390	9190	9190	9190	9190	0
510	20230822	104900	22889390	9190	9190	9190	9190	0
511	20230822	104800	22889390	9190	9190	9190	9190	1
512	20230822	104700	22880200	9160	9160	9160	9160	0
513	20230822	104600	22880200	9160	9180	9180	9160	77
514	20230822	104500	22173930	9190	9190	9190	9190	0
515	20230822	104400	22173930	9190	9190	9190	9190	0
516	20230822	104300	22173930	9190	9190	9190	9190	10
517	20230822	104200	22082030	9190	9190	9190	9190	2
518	20230822	104100	22063650	9180	9180	9180	9180	0
519	20230822	104000	22063650	9180	9180	9180	9180	0
520	20230822	103900	22063650	9180	9180	9180	9180	0
521	20230822	103800	22063650	9180	9180	9180	9180	20
522	20230822	103700	21880050	9180	9180	9180	9180	0
523	20230822	103600	21880050	9180	9180	9180	9180	0
524	20230822	103500	21880050	9180	9180	9180	9180	0
525	20230822	103400	21880050	9180	9180	9180	9180	0
526	20230822	103300	21880050	9180	9180	9180	9180	5
527	20230822	103200	21834150	9210	9210	9210	9210	0
528	20230822	103100	21834150	9210	9210	9210	9210	0
529	20230822	103000	21834150	9210	9210	9210	9210	0
530	20230822	102900	21834150	9210	9210	9210	9210	0
531	20230822	102800	21834150	9210	9210	9210	9210	200
532	20230822	102700	19992150	9190	9190	9190	9190	0
533	20230822	102600	19992150	9190	9190	9190	9190	0
534	20230822	102500	19992150	9190	9190	9190	9190	0
535	20230822	102400	19992150	9190	9190	9190	9190	0
536	20230822	102300	19992150	9190	9190	9190	9190	0
537	20230822	102200	19992150	9190	9190	9190	9190	0
538	20230822	102100	19992150	9190	9190	9190	9190	0
539	20230822	102000	19992150	9190	9190	9190	9190	0
540	20230822	101900	19992150	9190	9190	9190	9190	0
541	20230822	101800	19992150	9190	9200	9200	9190	2
542	20230822	101700	19973760	9210	9210	9210	9210	0
543	20230822	101600	19973760	9210	9210	9210	9210	1
544	20230822	101500	19964550	9210	9210	9210	9210	0
545	20230822	101400	19964550	9210	9210	9210	9210	0
546	20230822	101300	19964550	9210	9210	9210	9210	0
547	20230822	101200	19964550	9210	9210	9210	9210	0
548	20230822	101100	19964550	9210	9210	9210	9210	0
549	20230822	101000	19964550	9210	9210	9210	9210	0
550	20230822	100900	19964550	9210	9210	9210	9210	0
551	20230822	100800	19964550	9210	9210	9210	9210	0
552	20230822	100700	19964550	9210	9210	9210	9210	0
553	20230822	100600	19964550	9210	9210	9210	9210	0
554	20230822	100500	19964550	9210	9210	9210	9210	0
555	20230822	100400	19964550	9210	9210	9210	9210	0
556	20230822	100300	19964550	9210	9210	9210	9210	7
557	20230822	100200	19900080	9230	9230	9230	9230	0
558	20230822	100100	19900080	9230	9230	9230	9230	0
559	20230822	100000	19900080	9230	9230	9230	9230	0
560	20230822	095900	19900080	9230	9230	9230	9230	2
561	20230822	095800	19881620	9250	9150	9250	9150	860
562	20230822	095700	11967070	9150	9150	9150	9150	31
563	20230822	095600	11683420	9150	9150	9150	9150	2
564	20230822	095500	11665120	9150	9140	9150	9140	35
565	20230822	095400	11345210	9140	9140	9140	9140	15
566	20230822	095300	11208110	9150	9150	9150	9150	0
567	20230822	095200	11208110	9150	9150	9150	9150	0
568	20230822	095100	11208110	9150	9150	9150	9150	0
569	20230822	095000	11208110	9150	9150	9150	9150	2
570	20230822	094900	11189810	9160	9160	9160	9160	0
571	20230822	094800	11189810	9160	9160	9160	9160	0
572	20230822	094700	11189810	9160	9160	9160	9160	0
573	20230822	094600	11189810	9160	9160	9160	9160	0
574	20230822	094500	11189810	9160	9160	9160	9160	0
575	20230822	094400	11189810	9160	9160	9160	9160	0
576	20230822	094300	11189810	9160	9160	9160	9160	0
577	20230822	094200	11189810	9160	9160	9160	9160	0
578	20230822	094100	11189810	9160	9160	9160	9160	0
579	20230822	094000	11189810	9160	9160	9160	9160	1
580	20230822	093900	11180650	9160	9160	9160	9160	0
581	20230822	093800	11180650	9160	9160	9160	9160	22
582	20230822	093700	10979130	9170	9170	9170	9170	0
583	20230822	093600	10979130	9170	9170	9170	9170	1
584	20230822	093500	10969960	9170	9170	9170	9170	0
585	20230822	093400	10969960	9170	9170	9170	9170	0
586	20230822	093300	10969960	9170	9170	9170	9170	1
587	20230822	093200	10960790	9130	9130	9130	9130	1
588	20230822	093100	10951660	9170	9170	9170	9150	193
589	20230822	093000	9185630	9140	9140	9140	9140	1
590	20230822	092900	9176490	9140	9140	9140	9140	0
591	20230822	092800	9176490	9140	9140	9140	9140	0
592	20230822	092700	9176490	9140	9140	9140	9140	0
593	20230822	092600	9176490	9140	9140	9140	9140	5
594	20230822	092500	9130790	9130	9130	9130	9130	48
595	20230822	092400	8692550	9130	9130	9130	9130	1
596	20230822	092300	8683420	9150	9130	9150	9130	401
597	20230822	092200	5022270	9160	9160	9160	9160	1
598	20230822	092100	5013110	9120	9120	9120	9120	0
599	20230822	092000	5013110	9120	9120	9120	9120	35
600	20230822	091900	4693910	9170	9170	9170	9170	0
601	20230822	091800	4693910	9170	9170	9170	9170	5
602	20230822	091700	4648060	9170	9170	9170	9170	1
603	20230822	091600	4638890	9170	9170	9170	9170	2
604	20230822	091500	4620550	9170	9170	9170	9170	1
605	20230822	091400	4611380	9190	9190	9190	9190	0
606	20230822	091300	4611380	9190	9190	9190	9190	1
607	20230822	091200	4602190	9190	9190	9190	9190	0
608	20230822	091100	4602190	9190	9190	9190	9190	1
609	20230822	091000	4593000	9190	9130	9190	9130	81
610	20230822	090900	3853410	9200	9200	9200	9200	0
611	20230822	090800	3853410	9200	9200	9200	9200	51
612	20230822	090700	3384210	9200	9200	9200	9200	54
613	20230822	090600	2887410	9100	9100	9100	9100	43
614	20230822	090500	2496110	9080	9080	9080	9080	0
615	20230822	090400	2496110	9080	9080	9080	9080	0
616	20230822	090300	2496110	9080	9090	9210	9070	125
617	20230822	090200	1359000	9200	9200	9200	9200	1
618	20230822	090100	1349800	9050	9170	9170	9050	120
619	20230822	090000	256760	9170	9170	9170	9170	28