KissMeData/089470/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	194100	139205060	4130	4130	4130	4130	881
3	20230822	194000	139205060	4130	4130	4130	4130	0
4	20230822	193900	139205060	4130	4130	4130	4130	0
5	20230822	193800	139205060	4130	4130	4130	4130	0
6	20230822	193700	139205060	4130	4130	4130	4130	0
7	20230822	193600	139205060	4130	4130	4130	4130	0
8	20230822	193500	139205060	4130	4130	4130	4130	0
9	20230822	193400	139205060	4130	4130	4130	4130	0
10	20230822	193300	139205060	4130	4130	4130	4130	0
11	20230822	193200	139205060	4130	4130	4130	4130	0
12	20230822	193100	139205060	4130	4130	4130	4130	0
13	20230822	193000	139205060	4130	4130	4130	4130	0
14	20230822	192900	139205060	4130	4130	4130	4130	0
15	20230822	192800	139205060	4130	4130	4130	4130	0
16	20230822	192700	139205060	4130	4130	4130	4130	0
17	20230822	192600	139205060	4130	4130	4130	4130	0
18	20230822	192500	139205060	4130	4130	4130	4130	0
19	20230822	192400	139205060	4130	4130	4130	4130	0
20	20230822	192300	139205060	4130	4130	4130	4130	0
21	20230822	192200	139205060	4130	4130	4130	4130	0
22	20230822	192100	139205060	4130	4130	4130	4130	0
23	20230822	192000	139205060	4130	4130	4130	4130	0
24	20230822	191900	139205060	4130	4130	4130	4130	0
25	20230822	191800	139205060	4130	4130	4130	4130	0
26	20230822	191700	139205060	4130	4130	4130	4130	0
27	20230822	191600	139205060	4130	4130	4130	4130	0
28	20230822	191500	139205060	4130	4130	4130	4130	0
29	20230822	191400	139205060	4130	4130	4130	4130	0
30	20230822	191300	139205060	4130	4130	4130	4130	0
31	20230822	191200	139205060	4130	4130	4130	4130	0
32	20230822	191100	139205060	4130	4130	4130	4130	881
33	20230822	191000	139205060	4130	4130	4130	4130	0
34	20230822	190900	139205060	4130	4130	4130	4130	0
35	20230822	190800	139205060	4130	4130	4130	4130	0
36	20230822	190700	139205060	4130	4130	4130	4130	0
37	20230822	190600	139205060	4130	4130	4130	4130	0
38	20230822	190500	139205060	4130	4130	4130	4130	0
39	20230822	190400	139205060	4130	4130	4130	4130	0
40	20230822	190300	139205060	4130	4130	4130	4130	0
41	20230822	190200	139205060	4130	4130	4130	4130	0
42	20230822	190100	139205060	4130	4130	4130	4130	0
43	20230822	190000	139205060	4130	4130	4130	4130	0
44	20230822	185900	139205060	4130	4130	4130	4130	0
45	20230822	185800	139205060	4130	4130	4130	4130	0
46	20230822	185700	139205060	4130	4130	4130	4130	0
47	20230822	185600	139205060	4130	4130	4130	4130	0
48	20230822	185500	139205060	4130	4130	4130	4130	0
49	20230822	185400	139205060	4130	4130	4130	4130	0
50	20230822	185300	139205060	4130	4130	4130	4130	0
51	20230822	185200	139205060	4130	4130	4130	4130	0
52	20230822	185100	139205060	4130	4130	4130	4130	0
53	20230822	185000	139205060	4130	4130	4130	4130	0
54	20230822	184900	139205060	4130	4130	4130	4130	0
55	20230822	184800	139205060	4130	4130	4130	4130	0
56	20230822	184700	139205060	4130	4130	4130	4130	0
57	20230822	184600	139205060	4130	4130	4130	4130	0
58	20230822	184500	139205060	4130	4130	4130	4130	0
59	20230822	184400	139205060	4130	4130	4130	4130	0
60	20230822	184300	139205060	4130	4130	4130	4130	0
61	20230822	184200	139205060	4130	4130	4130	4130	0
62	20230822	184100	139205060	4130	4130	4130	4130	881
63	20230822	184000	139205060	4130	4130	4130	4130	0
64	20230822	183900	139205060	4130	4130	4130	4130	0
65	20230822	183800	139205060	4130	4130	4130	4130	0
66	20230822	183700	139205060	4130	4130	4130	4130	0
67	20230822	183600	139205060	4130	4130	4130	4130	0
68	20230822	183500	139205060	4130	4130	4130	4130	0
69	20230822	183400	139205060	4130	4130	4130	4130	0
70	20230822	183300	139205060	4130	4130	4130	4130	0
71	20230822	183200	139205060	4130	4130	4130	4130	0
72	20230822	183100	139205060	4130	4130	4130	4130	0
73	20230822	183000	139205060	4130	4130	4130	4130	0
74	20230822	182900	139205060	4130	4130	4130	4130	0
75	20230822	182800	139205060	4130	4130	4130	4130	0
76	20230822	182700	139205060	4130	4130	4130	4130	0
77	20230822	182600	139205060	4130	4130	4130	4130	0
78	20230822	182500	139205060	4130	4130	4130	4130	0
79	20230822	182400	139205060	4130	4130	4130	4130	0
80	20230822	182300	139205060	4130	4130	4130	4130	0
81	20230822	182200	139205060	4130	4130	4130	4130	0
82	20230822	182100	139205060	4130	4130	4130	4130	0
83	20230822	182000	139205060	4130	4130	4130	4130	0
84	20230822	181900	139205060	4130	4130	4130	4130	0
85	20230822	181800	139205060	4130	4130	4130	4130	0
86	20230822	181700	139205060	4130	4130	4130	4130	0
87	20230822	181600	139205060	4130	4130	4130	4130	0
88	20230822	181500	139205060	4130	4130	4130	4130	0
89	20230822	181400	139205060	4130	4130	4130	4130	0
90	20230822	181300	139205060	4130	4130	4130	4130	0
91	20230822	181200	139205060	4130	4130	4130	4130	0
92	20230822	181100	139205060	4130	4130	4130	4130	881
93	20230822	181000	139205060	4130	4130	4130	4130	0
94	20230822	180900	139205060	4130	4130	4130	4130	0
95	20230822	180800	139205060	4130	4130	4130	4130	0
96	20230822	180700	139205060	4130	4130	4130	4130	0
97	20230822	180600	139205060	4130	4130	4130	4130	0
98	20230822	180500	139205060	4130	4130	4130	4130	0
99	20230822	180400	139205060	4130	4130	4130	4130	0
100	20230822	180300	139205060	4130	4130	4130	4130	0
101	20230822	180200	139205060	4130	4130	4130	4130	0
102	20230822	180100	139205060	4130	4130	4130	4130	0
103	20230822	180000	139205060	4130	4130	4130	4130	0
104	20230822	175900	139205060	4130	4130	4130	4130	0
105	20230822	175800	139205060	4130	4130	4130	4130	0
106	20230822	175700	139205060	4130	4130	4130	4130	0
107	20230822	175600	139205060	4130	4130	4130	4130	0
108	20230822	175500	139205060	4130	4130	4130	4130	0
109	20230822	175400	139205060	4130	4130	4130	4130	0
110	20230822	175300	139205060	4130	4130	4130	4130	0
111	20230822	175200	139205060	4130	4130	4130	4130	0
112	20230822	175100	139205060	4130	4130	4130	4130	0
113	20230822	175000	139205060	4130	4130	4130	4130	0
114	20230822	174900	139205060	4130	4130	4130	4130	0
115	20230822	174800	139205060	4130	4130	4130	4130	0
116	20230822	174700	139205060	4130	4130	4130	4130	0
117	20230822	174600	139205060	4130	4130	4130	4130	0
118	20230822	174500	139205060	4130	4130	4130	4130	0
119	20230822	174400	139205060	4130	4130	4130	4130	0
120	20230822	174300	139205060	4130	4130	4130	4130	0
121	20230822	174200	139205060	4130	4130	4130	4130	0
122	20230822	174100	139205060	4130	4130	4130	4130	881
123	20230822	174000	139205060	4130	4130	4130	4130	0
124	20230822	173900	139205060	4130	4130	4130	4130	0
125	20230822	173800	139205060	4130	4130	4130	4130	0
126	20230822	173700	139205060	4130	4130	4130	4130	0
127	20230822	173600	139205060	4130	4130	4130	4130	0
128	20230822	173500	139205060	4130	4130	4130	4130	0
129	20230822	173400	139205060	4130	4130	4130	4130	0
130	20230822	173300	139205060	4130	4130	4130	4130	0
131	20230822	173200	139205060	4130	4130	4130	4130	0
132	20230822	173100	139205060	4130	4130	4130	4130	0
133	20230822	173000	139205060	4130	4130	4130	4130	0
134	20230822	172900	139205060	4130	4130	4130	4130	0
135	20230822	172800	139205060	4130	4130	4130	4130	0
136	20230822	172700	139205060	4130	4130	4130	4130	0
137	20230822	172600	139205060	4130	4130	4130	4130	0
138	20230822	172500	139205060	4130	4130	4130	4130	0
139	20230822	172400	139205060	4130	4130	4130	4130	0
140	20230822	172300	139205060	4130	4130	4130	4130	0
141	20230822	172200	139205060	4130	4130	4130	4130	0
142	20230822	172100	139205060	4130	4130	4130	4130	0
143	20230822	172000	139205060	4130	4130	4130	4130	0
144	20230822	171900	139205060	4130	4130	4130	4130	0
145	20230822	171800	139205060	4130	4130	4130	4130	0
146	20230822	171700	139205060	4130	4130	4130	4130	0
147	20230822	171600	139205060	4130	4130	4130	4130	0
148	20230822	171500	139205060	4130	4130	4130	4130	0
149	20230822	171400	139205060	4130	4130	4130	4130	0
150	20230822	171300	139205060	4130	4130	4130	4130	0
151	20230822	171200	139205060	4130	4130	4130	4130	0
152	20230822	171100	139205060	4130	4130	4130	4130	881
153	20230822	171000	139205060	4130	4130	4130	4130	0
154	20230822	170900	139205060	4130	4130	4130	4130	0
155	20230822	170800	139205060	4130	4130	4130	4130	0
156	20230822	170700	139205060	4130	4130	4130	4130	0
157	20230822	170600	139205060	4130	4130	4130	4130	0
158	20230822	170500	139205060	4130	4130	4130	4130	0
159	20230822	170400	139205060	4130	4130	4130	4130	0
160	20230822	170300	139205060	4130	4130	4130	4130	0
161	20230822	170200	139205060	4130	4130	4130	4130	0
162	20230822	170100	139205060	4130	4130	4130	4130	0
163	20230822	170000	139205060	4130	4130	4130	4130	0
164	20230822	165900	139205060	4130	4130	4130	4130	0
165	20230822	165800	139205060	4130	4130	4130	4130	0
166	20230822	165700	139205060	4130	4130	4130	4130	0
167	20230822	165600	139205060	4130	4130	4130	4130	0
168	20230822	165500	139205060	4130	4130	4130	4130	0
169	20230822	165400	139205060	4130	4130	4130	4130	0
170	20230822	165300	139205060	4130	4130	4130	4130	0
171	20230822	165200	139205060	4130	4130	4130	4130	0
172	20230822	165100	139205060	4130	4130	4130	4130	0
173	20230822	165000	139205060	4130	4130	4130	4130	0
174	20230822	164900	139205060	4130	4130	4130	4130	0
175	20230822	164800	139205060	4130	4130	4130	4130	0
176	20230822	164700	139205060	4130	4130	4130	4130	0
177	20230822	164600	139205060	4130	4130	4130	4130	0
178	20230822	164500	139205060	4130	4130	4130	4130	0
179	20230822	164400	139205060	4130	4130	4130	4130	0
180	20230822	164300	139205060	4130	4130	4130	4130	0
181	20230822	164200	139205060	4130	4130	4130	4130	0
182	20230822	164100	139205060	4130	4130	4130	4130	881
183	20230822	164000	139205060	4130	4130	4130	4130	0
184	20230822	163900	139205060	4130	4130	4130	4130	0
185	20230822	163800	139205060	4130	4130	4130	4130	0
186	20230822	163700	139205060	4130	4130	4130	4130	0
187	20230822	163600	139205060	4130	4130	4130	4130	0
188	20230822	163500	139205060	4130	4130	4130	4130	0
189	20230822	163400	139205060	4130	4130	4130	4130	0
190	20230822	163300	139205060	4130	4130	4130	4130	0
191	20230822	163200	139205060	4130	4130	4130	4130	0
192	20230822	163100	139205060	4130	4130	4130	4130	0
193	20230822	163000	139205060	4130	4130	4130	4130	0
194	20230822	162900	139205060	4130	4130	4130	4130	0
195	20230822	162800	139205060	4130	4130	4130	4130	0
196	20230822	162700	139205060	4130	4130	4130	4130	0
197	20230822	162600	139205060	4130	4130	4130	4130	0
198	20230822	162500	139205060	4130	4130	4130	4130	0
199	20230822	162400	139205060	4130	4130	4130	4130	0
200	20230822	162300	139205060	4130	4130	4130	4130	0
201	20230822	162200	139205060	4130	4130	4130	4130	0
202	20230822	162100	139205060	4130	4130	4130	4130	0
203	20230822	162000	139205060	4130	4130	4130	4130	0
204	20230822	161900	139205060	4130	4130	4130	4130	0
205	20230822	161800	139205060	4130	4130	4130	4130	0
206	20230822	161700	139205060	4130	4130	4130	4130	0
207	20230822	161600	139205060	4130	4130	4130	4130	0
208	20230822	161500	139205060	4130	4130	4130	4130	0
209	20230822	161400	139205060	4130	4130	4130	4130	0
210	20230822	161300	139205060	4130	4130	4130	4130	0
211	20230822	161200	139205060	4130	4130	4130	4130	0
212	20230822	161100	139205060	4130	4130	4130	4130	881
213	20230822	161000	139205060	4130	4130	4130	4130	0
214	20230822	160900	139205060	4130	4130	4130	4130	0
215	20230822	160800	139205060	4130	4130	4130	4130	0
216	20230822	160700	139205060	4130	4130	4130	4130	0
217	20230822	160600	139205060	4130	4130	4130	4130	0
218	20230822	160500	139205060	4130	4130	4130	4130	0
219	20230822	160400	139205060	4130	4130	4130	4130	0
220	20230822	160300	139205060	4130	4130	4130	4130	0
221	20230822	160200	139205060	4130	4130	4130	4130	0
222	20230822	160100	139205060	4130	4130	4130	4130	0
223	20230822	160000	139205060	4130	4130	4130	4130	0
224	20230822	155900	139205060	4130	4130	4130	4130	0
225	20230822	155800	139205060	4130	4130	4130	4130	0
226	20230822	155700	139205060	4130	4130	4130	4130	0
227	20230822	155600	139205060	4130	4130	4130	4130	0
228	20230822	155500	139205060	4130	4130	4130	4130	0
229	20230822	155400	139205060	4130	4130	4130	4130	0
230	20230822	155300	139205060	4130	4130	4130	4130	0
231	20230822	155200	139205060	4130	4130	4130	4130	0
232	20230822	155100	139205060	4130	4130	4130	4130	0
233	20230822	155000	139205060	4130	4130	4130	4130	0
234	20230822	154900	139205060	4130	4130	4130	4130	0
235	20230822	154800	139205060	4130	4130	4130	4130	0
236	20230822	154700	139205060	4130	4130	4130	4130	0
237	20230822	154600	139205060	4130	4130	4130	4130	0
238	20230822	154500	139205060	4130	4130	4130	4130	0
239	20230822	154400	139205060	4130	4130	4130	4130	0
240	20230822	154300	139205060	4130	4130	4130	4130	0
241	20230822	154200	139205060	4130	4130	4130	4130	0
242	20230822	154100	139205060	4130	4130	4130	4130	881
243	20230822	154000	139205060	4130	4130	4130	4130	0
244	20230822	153900	139205060	4130	4130	4130	4130	0
245	20230822	153800	139205060	4130	4130	4130	4130	0
246	20230822	153700	139205060	4130	4130	4130	4130	0
247	20230822	153600	139205060	4130	4130	4130	4130	0
248	20230822	153500	139205060	4130	4130	4130	4130	0
249	20230822	153400	139205060	4130	4130	4130	4130	0
250	20230822	153300	139205060	4130	4130	4130	4130	0
251	20230822	153200	139205060	4130	4130	4130	4130	0
252	20230822	153100	139205060	4130	4130	4130	4130	0
253	20230822	153000	139205060	4130	4130	4130	4130	881
254	20230822	152900	135566530	4080	4080	4080	4080	0
255	20230822	152800	135566530	4080	4080	4080	4080	0
256	20230822	152700	135566530	4080	4080	4080	4080	0
257	20230822	152600	135566530	4080	4080	4080	4080	0
258	20230822	152500	135566530	4080	4080	4080	4080	0
259	20230822	152400	135566530	4080	4080	4080	4080	0
260	20230822	152300	135566530	4080	4080	4080	4080	0
261	20230822	152200	135566530	4080	4080	4080	4080	0
262	20230822	152100	135566530	4080	4080	4080	4080	0
263	20230822	152000	135566530	4080	4080	4080	4080	0
264	20230822	151900	135566530	4080	4080	4085	4075	527
265	20230822	151800	133417970	4080	4085	4085	4080	686
266	20230822	151700	130618335	4095	4095	4095	4095	12
267	20230822	151600	130569195	4095	4095	4095	4085	12
268	20230822	151500	130520065	4085	4085	4085	4085	5
269	20230822	151400	130499640	4095	4095	4095	4095	72
270	20230822	151300	130204800	4085	4085	4085	4085	1
271	20230822	151200	130200715	4095	4085	4095	4085	944
272	20230822	151100	126344325	4080	4080	4080	4080	0
273	20230822	151000	126344325	4080	4080	4080	4080	7
274	20230822	150900	126315765	4085	4085	4085	4085	0
275	20230822	150800	126315765	4085	4085	4085	4085	0
276	20230822	150700	126315765	4085	4085	4085	4085	0
277	20230822	150600	126315765	4085	4085	4085	4085	2
278	20230822	150500	126307595	4085	4085	4085	4085	0
279	20230822	150400	126307595	4085	4085	4085	4085	0
280	20230822	150300	126307595	4085	4085	4085	4085	350
281	20230822	150200	124877845	4080	4080	4080	4080	0
282	20230822	150100	124877845	4080	4085	4085	4080	872
283	20230822	150000	121315730	4085	4085	4085	4085	0
284	20230822	145900	121315730	4085	4085	4085	4085	0
285	20230822	145800	121315730	4085	4085	4085	4085	0
286	20230822	145700	121315730	4085	4085	4085	4085	100
287	20230822	145600	120907230	4090	4090	4090	4090	0
288	20230822	145500	120907230	4090	4085	4090	4085	36
289	20230822	145400	120760165	4095	4085	4095	4080	228
290	20230822	145300	119828960	4080	4085	4085	4080	7
291	20230822	145200	119800370	4085	4085	4085	4085	0
292	20230822	145100	119800370	4085	4085	4085	4085	0
293	20230822	145000	119800370	4085	4085	4085	4085	0
294	20230822	144900	119800370	4085	4085	4085	4085	0
295	20230822	144800	119800370	4085	4080	4085	4080	329
296	20230822	144700	118456725	4080	4085	4085	4080	418
297	20230822	144600	116750285	4085	4085	4085	4085	0
298	20230822	144500	116750285	4085	4085	4085	4085	1
299	20230822	144400	116746200	4080	4080	4080	4080	0
300	20230822	144300	116746200	4080	4080	4080	4080	0
301	20230822	144200	116746200	4080	4080	4080	4080	185
302	20230822	144100	115991400	4070	4070	4070	4070	0
303	20230822	144000	115991400	4070	4070	4070	4070	0
304	20230822	143900	115991400	4070	4070	4070	4070	588
305	20230822	143800	113598240	4070	4080	4080	4070	1688
306	20230822	143700	106724590	4090	4090	4090	4090	35
307	20230822	143600	106581440	4090	4090	4090	4090	0
308	20230822	143500	106581440	4090	4090	4090	4090	1
309	20230822	143400	106577350	4090	4090	4090	4090	0
310	20230822	143300	106577350	4090	4090	4090	4090	0
311	20230822	143200	106577350	4090	4090	4090	4090	0
312	20230822	143100	106577350	4090	4090	4090	4090	40
313	20230822	143000	106413750	4090	4085	4090	4085	20
314	20230822	142900	106331960	4085	4085	4085	4085	0
315	20230822	142800	106331960	4085	4085	4085	4085	0
316	20230822	142700	106331960	4085	4085	4085	4085	0
317	20230822	142600	106331960	4085	4085	4085	4085	37
318	20230822	142500	106180815	4085	4085	4085	4085	63
319	20230822	142400	105923460	4085	4085	4085	4085	400
320	20230822	142300	104289460	4085	4085	4085	4085	228
321	20230822	142200	103358080	4085	4085	4085	4085	0
322	20230822	142100	103358080	4085	4085	4085	4085	0
323	20230822	142000	103358080	4085	4085	4085	4085	658
324	20230822	141900	100670150	4085	4085	4085	4085	5
325	20230822	141800	100649725	4090	4095	4095	4090	130
326	20230822	141700	100118020	4100	4100	4100	4100	0
327	20230822	141600	100118020	4100	4100	4100	4100	0
328	20230822	141500	100118020	4100	4100	4100	4100	0
329	20230822	141400	100118020	4100	4100	4100	4100	0
330	20230822	141300	100118020	4100	4100	4100	4100	0
331	20230822	141200	100118020	4100	4100	4100	4100	0
332	20230822	141100	100118020	4100	4090	4100	4090	773
333	20230822	141000	96956440	4090	4090	4090	4090	269
334	20230822	140900	95856230	4090	4095	4095	4090	2532
335	20230822	140800	85494985	4095	4095	4095	4095	0
336	20230822	140700	85494985	4095	4095	4095	4095	0
337	20230822	140600	85494985	4095	4095	4095	4095	0
338	20230822	140500	85494985	4095	4095	4095	4095	0
339	20230822	140400	85494985	4095	4100	4100	4095	181
340	20230822	140300	84752895	4105	4105	4105	4105	0
341	20230822	140200	84752895	4105	4105	4105	4105	1
342	20230822	140100	84748790	4100	4100	4100	4100	0
343	20230822	140000	84748790	4100	4100	4100	4100	0
344	20230822	135900	84748790	4100	4105	4105	4100	52
345	20230822	135800	84535370	4105	4105	4105	4105	19
346	20230822	135700	84457375	4105	4105	4105	4105	0
347	20230822	135600	84457375	4105	4105	4105	4105	0
348	20230822	135500	84457375	4105	4105	4105	4105	0
349	20230822	135400	84457375	4105	4105	4105	4105	1
350	20230822	135300	84453270	4105	4105	4105	4105	0
351	20230822	135200	84453270	4105	4105	4105	4105	0
352	20230822	135100	84453270	4105	4105	4105	4105	2
353	20230822	135000	84445060	4100	4100	4100	4100	0
354	20230822	134900	84445060	4100	4100	4100	4100	0
355	20230822	134800	84445060	4100	4100	4100	4100	0
356	20230822	134700	84445060	4100	4100	4100	4095	419
357	20230822	134600	82727180	4100	4100	4100	4100	1
358	20230822	134500	82723080	4095	4095	4095	4095	0
359	20230822	134400	82723080	4095	4100	4100	4095	1182
360	20230822	134300	77881560	4100	4105	4105	4100	681
361	20230822	134200	75086060	4105	4105	4105	4105	0
362	20230822	134100	75086060	4105	4105	4105	4105	4
363	20230822	134000	75069640	4105	4110	4110	4105	49
364	20230822	133900	74868300	4105	4105	4105	4105	0
365	20230822	133800	74868300	4105	4105	4105	4105	127
366	20230822	133700	74346965	4110	4110	4110	4110	0
367	20230822	133600	74346965	4110	4110	4110	4110	1
368	20230822	133500	74342855	4105	4110	4110	4105	2
369	20230822	133400	74334640	4105	4105	4105	4105	0
370	20230822	133300	74334640	4105	4105	4105	4105	0
371	20230822	133200	74334640	4105	4105	4105	4105	0
372	20230822	133100	74334640	4105	4110	4110	4105	25
373	20230822	133000	74231915	4105	4105	4105	4105	0
374	20230822	132900	74231915	4105	4105	4105	4105	0
375	20230822	132800	74231915	4105	4105	4105	4105	0
376	20230822	132700	74231915	4105	4110	4110	4105	32
377	20230822	132600	74100550	4105	4105	4110	4105	26
378	20230822	132500	73993720	4110	4110	4110	4105	658
379	20230822	132400	71291885	4110	4110	4110	4110	0
380	20230822	132300	71291885	4110	4110	4110	4110	0
381	20230822	132200	71291885	4110	4110	4110	4110	1
382	20230822	132100	71287775	4110	4110	4110	4110	2
383	20230822	132000	71279555	4110	4120	4120	4110	48
384	20230822	131900	71081905	4120	4120	4120	4120	0
385	20230822	131800	71081905	4120	4120	4120	4120	0
386	20230822	131700	71081905	4120	4120	4120	4120	0
387	20230822	131600	71081905	4120	4120	4120	4120	0
388	20230822	131500	71081905	4120	4120	4120	4120	0
389	20230822	131400	71081905	4120	4120	4120	4120	0
390	20230822	131300	71081905	4120	4120	4120	4120	0
391	20230822	131200	71081905	4120	4120	4120	4120	0
392	20230822	131100	71081905	4120	4120	4120	4120	0
393	20230822	131000	71081905	4120	4120	4120	4120	39
394	20230822	130900	70921225	4120	4120	4120	4120	3
395	20230822	130800	70908865	4110	4110	4110	4110	25
396	20230822	130700	70806115	4120	4120	4120	4120	0
397	20230822	130600	70806115	4120	4120	4120	4120	0
398	20230822	130500	70806115	4120	4120	4125	4120	3
399	20230822	130400	70793750	4110	4110	4110	4110	0
400	20230822	130300	70793750	4110	4110	4110	4110	0
401	20230822	130200	70793750	4110	4115	4115	4110	13
402	20230822	130100	70740315	4125	4125	4125	4125	0
403	20230822	130000	70740315	4125	4125	4125	4125	35
404	20230822	125900	70595940	4120	4120	4120	4120	0
405	20230822	125800	70595940	4120	4120	4120	4120	0
406	20230822	125700	70595940	4120	4120	4120	4120	0
407	20230822	125600	70595940	4120	4120	4120	4120	22
408	20230822	125500	70505300	4120	4120	4120	4120	0
409	20230822	125400	70505300	4120	4115	4120	4115	20
410	20230822	125300	70422905	4115	4115	4115	4115	4
411	20230822	125200	70406445	4110	4110	4110	4110	0
412	20230822	125100	70406445	4110	4110	4110	4110	0
413	20230822	125000	70406445	4110	4110	4110	4110	6
414	20230822	124900	70381785	4105	4105	4105	4105	0
415	20230822	124800	70381785	4105	4105	4105	4105	0
416	20230822	124700	70381785	4105	4105	4105	4105	0
417	20230822	124600	70381785	4105	4105	4105	4105	106
418	20230822	124500	69946655	4105	4105	4105	4105	0
419	20230822	124400	69946655	4105	4100	4105	4100	2
420	20230822	124300	69938450	4100	4100	4100	4100	0
421	20230822	124200	69938450	4100	4125	4125	4100	603
422	20230822	124100	67460330	4135	4135	4135	4135	0
423	20230822	124000	67460330	4135	4135	4135	4135	0
424	20230822	123900	67460330	4135	4135	4135	4135	38
425	20230822	123800	67303200	4135	4135	4135	4135	0
426	20230822	123700	67303200	4135	4135	4135	4135	1
427	20230822	123600	67299065	4130	4130	4130	4130	1
428	20230822	123500	67294935	4140	4140	4140	4140	0
429	20230822	123400	67294935	4140	4140	4140	4140	0
430	20230822	123300	67294935	4140	4135	4140	4135	5
431	20230822	123200	67274240	4130	4130	4130	4130	74
432	20230822	123100	66968620	4130	4130	4130	4130	47
433	20230822	123000	66774510	4130	4130	4130	4130	50
434	20230822	122900	66568010	4130	4130	4140	4130	1021
435	20230822	122800	62346050	4140	4130	4140	4130	58
436	20230822	122700	62106500	4120	4120	4125	4120	3
437	20230822	122600	62094135	4120	4120	4120	4120	1
438	20230822	122500	62090015	4125	4120	4125	4120	953
439	20230822	122400	58159640	4120	4120	4120	4120	0
440	20230822	122300	58159640	4120	4120	4120	4120	75
441	20230822	122200	57850640	4120	4110	4120	4110	1157
442	20230822	122100	53089090	4110	4110	4110	4110	1
443	20230822	122000	53084980	4100	4100	4100	4100	461
444	20230822	121900	51194880	4100	4100	4100	4100	57
445	20230822	121800	50961180	4105	4105	4105	4105	0
446	20230822	121700	50961180	4105	4105	4105	4105	0
447	20230822	121600	50961180	4105	4105	4105	4105	0
448	20230822	121500	50961180	4105	4105	4105	4105	0
449	20230822	121400	50961180	4105	4105	4105	4105	0
450	20230822	121300	50961180	4105	4105	4105	4105	249
451	20230822	121200	49939035	4110	4110	4110	4110	1
452	20230822	121100	49934925	4110	4110	4110	4110	1
453	20230822	121000	49930815	4105	4105	4105	4105	453
454	20230822	120900	48071250	4105	4105	4105	4105	0
455	20230822	120800	48071250	4105	4105	4105	4105	0
456	20230822	120700	48071250	4105	4105	4105	4105	1
457	20230822	120600	48067145	4105	4105	4105	4105	0
458	20230822	120500	48067145	4105	4105	4105	4105	3
459	20230822	120400	48054830	4100	4105	4105	4100	355
460	20230822	120300	46598300	4110	4110	4110	4110	0
461	20230822	120200	46598300	4110	4110	4110	4110	0
462	20230822	120100	46598300	4110	4110	4110	4110	0
463	20230822	120000	46598300	4110	4110	4110	4110	0
464	20230822	115900	46598300	4110	4110	4110	4110	0
465	20230822	115800	46598300	4110	4110	4110	4110	0
466	20230822	115700	46598300	4110	4110	4110	4110	1
467	20230822	115600	46594190	4105	4105	4105	4105	0
468	20230822	115500	46594190	4105	4105	4105	4105	0
469	20230822	115400	46594190	4105	4105	4105	4105	0
470	20230822	115300	46594190	4105	4105	4105	4105	0
471	20230822	115200	46594190	4105	4110	4110	4105	419
472	20230822	115100	44872105	4115	4115	4115	4115	1
473	20230822	115000	44867990	4110	4115	4115	4110	24
474	20230822	114900	44769255	4110	4110	4110	4110	0
475	20230822	114800	44769255	4110	4110	4110	4110	551
476	20230822	114700	42504645	4110	4110	4110	4110	0
477	20230822	114600	42504645	4110	4110	4110	4110	0
478	20230822	114500	42504645	4110	4115	4115	4110	74
479	20230822	114400	42200490	4115	4125	4125	4110	1266
480	20230822	114300	36990935	4115	4115	4125	4115	6
481	20230822	114200	36966235	4115	4115	4115	4115	0
482	20230822	114100	36966235	4115	4120	4125	4115	1450
483	20230822	114000	30993035	4125	4125	4125	4125	0
484	20230822	113900	30993035	4125	4125	4125	4125	0
485	20230822	113800	30993035	4125	4125	4125	4125	0
486	20230822	113700	30993035	4125	4125	4125	4125	0
487	20230822	113600	30993035	4125	4125	4125	4125	0
488	20230822	113500	30993035	4125	4125	4125	4125	0
489	20230822	113400	30993035	4125	4125	4125	4125	0
490	20230822	113300	30993035	4125	4125	4125	4125	0
491	20230822	113200	30993035	4125	4125	4125	4125	2
492	20230822	113100	30984785	4120	4120	4120	4120	129
493	20230822	113000	30453305	4120	4120	4125	4120	174
494	20230822	112900	29736250	4120	4120	4120	4120	0
495	20230822	112800	29736250	4120	4120	4120	4120	0
496	20230822	112700	29736250	4120	4120	4120	4120	0
497	20230822	112600	29736250	4120	4120	4120	4120	0
498	20230822	112500	29736250	4120	4120	4120	4120	0
499	20230822	112400	29736250	4120	4120	4120	4120	0
500	20230822	112300	29736250	4120	4120	4120	4120	0
501	20230822	112200	29736250	4120	4120	4120	4120	0
502	20230822	112100	29736250	4120	4120	4120	4120	0
503	20230822	112000	29736250	4120	4120	4120	4120	0
504	20230822	111900	29736250	4120	4120	4120	4120	0
505	20230822	111800	29736250	4120	4125	4125	4120	24
506	20230822	111700	29637275	4125	4125	4125	4125	0
507	20230822	111600	29637275	4125	4125	4125	4125	0
508	20230822	111500	29637275	4125	4125	4125	4125	0
509	20230822	111400	29637275	4125	4125	4125	4125	0
510	20230822	111300	29637275	4125	4125	4125	4125	0
511	20230822	111200	29637275	4125	4125	4125	4125	0
512	20230822	111100	29637275	4125	4125	4125	4125	1
513	20230822	111000	29633150	4125	4125	4125	4125	0
514	20230822	110900	29633150	4125	4125	4125	4125	0
515	20230822	110800	29633150	4125	4125	4125	4125	0
516	20230822	110700	29633150	4125	4125	4125	4125	0
517	20230822	110600	29633150	4125	4125	4125	4120	8
518	20230822	110500	29600160	4125	4120	4125	4120	380
519	20230822	110400	28034290	4120	4120	4120	4120	1
520	20230822	110300	28030170	4120	4120	4120	4120	0
521	20230822	110200	28030170	4120	4120	4120	4120	0
522	20230822	110100	28030170	4120	4120	4120	4120	1
523	20230822	110000	28026050	4115	4115	4120	4115	6
524	20230822	105900	28001350	4115	4115	4115	4115	3
525	20230822	105800	27989005	4115	4115	4120	4115	787
526	20230822	105700	24749900	4115	4115	4115	4115	3
527	20230822	105600	24737555	4115	4120	4120	4115	13
528	20230822	105500	24684025	4120	4115	4120	4115	10
529	20230822	105400	24642840	4115	4115	4115	4115	3
530	20230822	105300	24630495	4115	4115	4115	4115	5
531	20230822	105200	24609920	4115	4115	4115	4115	2
532	20230822	105100	24601690	4115	4115	4115	4115	80
533	20230822	105000	24272490	4115	4115	4115	4115	2
534	20230822	104900	24264260	4115	4115	4115	4115	3
535	20230822	104800	24251915	4115	4115	4115	4115	6
536	20230822	104700	24227225	4115	4115	4120	4115	70
537	20230822	104600	23939150	4125	4115	4125	4115	28
538	20230822	104500	23823765	4120	4120	4120	4115	4
539	20230822	104400	23807295	4115	4115	4115	4110	68
540	20230822	104300	23527510	4110	4110	4110	4110	3
541	20230822	104200	23515180	4110	4110	4110	4110	3
542	20230822	104100	23502850	4110	4115	4115	4110	85
543	20230822	104000	23153090	4115	4115	4115	4115	2
544	20230822	103900	23144860	4115	4115	4115	4115	3
545	20230822	103800	23132515	4115	4115	4115	4115	3
546	20230822	103700	23120170	4115	4115	4115	4115	6
547	20230822	103600	23095480	4115	4115	4120	4115	31
548	20230822	103500	22967885	4110	4110	4110	4110	3
549	20230822	103400	22955555	4110	4110	4110	4110	2
550	20230822	103300	22947335	4110	4110	4110	4110	3
551	20230822	103200	22935005	4120	4115	4125	4110	385
552	20230822	103100	21350145	4110	4110	4110	4110	2
553	20230822	103000	21341925	4110	4115	4115	4110	4
554	20230822	102900	21325480	4110	4110	4110	4110	2
555	20230822	102800	21317260	4110	4110	4110	4110	3
556	20230822	102700	21304930	4110	4110	4110	4110	2
557	20230822	102600	21296710	4110	4110	4110	4110	4
558	20230822	102500	21280270	4110	4110	4110	4110	3
559	20230822	102400	21267940	4110	4110	4110	4110	2
560	20230822	102300	21259720	4105	4105	4105	4105	6
561	20230822	102200	21235090	4105	4105	4105	4105	2
562	20230822	102100	21226880	4105	4105	4105	4105	2
563	20230822	102000	21218670	4105	4105	4105	4105	2
564	20230822	101900	21210460	4105	4105	4105	4105	2
565	20230822	101800	21202250	4105	4110	4115	4105	11
566	20230822	101700	21157010	4110	4115	4115	4110	5
567	20230822	101600	21136440	4105	4105	4105	4105	2
568	20230822	101500	21128230	4105	4105	4105	4105	4
569	20230822	101400	21111810	4115	4105	4115	4105	22
570	20230822	101300	21021310	4115	4105	4115	4105	3
571	20230822	101200	21008985	4115	4105	4115	4105	3
572	20230822	101100	20996660	4110	4110	4110	4110	2
573	20230822	101000	20988440	4115	4110	4115	4110	3
574	20230822	100900	20976105	4110	4110	4115	4110	4
575	20230822	100800	20959660	4105	4105	4105	4105	3
576	20230822	100700	20947345	4110	4110	4110	4110	2
577	20230822	100600	20939125	4105	4115	4115	4105	103
578	20230822	100500	20515300	4105	4105	4105	4105	2
579	20230822	100400	20507090	4105	4100	4105	4100	718
580	20230822	100300	17559720	4105	4105	4105	4105	381
581	20230822	100200	15995715	4115	4105	4115	4105	3
582	20230822	100100	15983390	4105	4105	4115	4105	4
583	20230822	100000	15966960	4105	4105	4105	4105	32
584	20230822	095900	15835600	4105	4105	4105	4105	6
585	20230822	095800	15810970	4115	4115	4115	4105	10
586	20230822	095700	15769850	4105	4105	4105	4105	2
587	20230822	095600	15761640	4105	4115	4115	4105	839
588	20230822	095500	12311860	4115	4115	4115	4115	2
589	20230822	095400	12303630	4115	4125	4125	4115	3
590	20230822	095300	12291275	4115	4115	4115	4115	4
591	20230822	095200	12274815	4120	4115	4120	4115	110
592	20230822	095100	11821635	4115	4115	4115	4115	2
593	20230822	095000	11813405	4115	4110	4115	4110	3
594	20230822	094900	11801070	4110	4115	4115	4110	3
595	20230822	094800	11788735	4115	4115	4115	4115	2
596	20230822	094700	11780505	4115	4115	4115	4115	2
597	20230822	094600	11772275	4115	4115	4115	4115	16
598	20230822	094500	11706435	4115	4115	4120	4115	120
599	20230822	094400	11212630	4115	4120	4120	4115	5
600	20230822	094300	11192040	4115	4115	4115	4115	2
601	20230822	094200	11183810	4115	4115	4120	4115	23
602	20230822	094100	11089070	4115	4115	4115	4115	2
603	20230822	094000	11080840	4115	4115	4115	4115	3
604	20230822	093900	11068495	4115	4115	4115	4115	2
605	20230822	093800	11060265	4115	4115	4115	4110	200
606	20230822	093700	10237275	4115	4110	4115	4110	5
607	20230822	093600	10216715	4110	4120	4180	4110	1142
608	20230822	093500	5514355	4115	4115	4115	4110	63
609	20230822	093400	5255125	4110	4110	4110	4110	2
610	20230822	093300	5246905	4110	4110	4110	4110	4
611	20230822	093200	5230465	4110	4115	4120	4110	299
612	20230822	093100	4000045	4115	4115	4115	4115	5
613	20230822	093000	3979470	4115	4115	4115	4115	2
614	20230822	092900	3971240	4115	4115	4115	4115	17
615	20230822	092800	3901285	4115	4115	4115	4115	12
616	20230822	092700	3851905	4115	4120	4120	4115	80
617	20230822	092600	3522660	4115	4115	4115	4115	0
618	20230822	092500	3522660	4115	4115	4115	4115	0
619	20230822	092400	3522660	4115	4115	4115	4115	0
620	20230822	092300	3522660	4115	4115	4115	4115	25
621	20230822	092200	3419785	4120	4120	4120	4120	0
622	20230822	092100	3419785	4120	4120	4120	4120	0
623	20230822	092000	3419785	4120	4120	4120	4120	0
624	20230822	091900	3419785	4120	4120	4120	4120	0
625	20230822	091800	3419785	4120	4120	4120	4120	0
626	20230822	091700	3419785	4120	4120	4120	4120	4
627	20230822	091600	3403305	4120	4120	4120	4120	0
628	20230822	091500	3403305	4120	4120	4120	4120	1
629	20230822	091400	3399185	4110	4110	4110	4110	6
630	20230822	091300	3374525	4110	4110	4110	4110	0
631	20230822	091200	3374525	4110	4110	4110	4110	102
632	20230822	091100	2955305	4110	4110	4110	4110	127
633	20230822	091000	2433335	4120	4120	4120	4120	1
634	20230822	090900	2429215	4135	4135	4135	4135	0
635	20230822	090800	2429215	4135	4135	4135	4135	0
636	20230822	090700	2429215	4135	4135	4135	4135	289
637	20230822	090600	1234200	4155	4155	4155	4155	0
638	20230822	090500	1234200	4155	4155	4155	4155	0
639	20230822	090400	1234200	4155	4155	4155	4155	0
640	20230822	090300	1234200	4155	4155	4155	4155	0
641	20230822	090200	1234200	4155	4155	4155	4155	0
642	20230822	090100	1234200	4155	4160	4160	4155	256
643	20230822	090000	170515	4155	4160	4160	4155	41