KissMeData/214610/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	201300	250394210	4105	4105	4105	4105	21
3	20230822	201200	250394210	4105	4105	4105	4105	0
4	20230822	201100	250394210	4105	4105	4105	4105	0
5	20230822	201000	250394210	4105	4105	4105	4105	0
6	20230822	200900	250394210	4105	4105	4105	4105	0
7	20230822	200800	250394210	4105	4105	4105	4105	0
8	20230822	200700	250394210	4105	4105	4105	4105	0
9	20230822	200600	250394210	4105	4105	4105	4105	0
10	20230822	200500	250394210	4105	4105	4105	4105	0
11	20230822	200400	250394210	4105	4105	4105	4105	0
12	20230822	200300	250394210	4105	4105	4105	4105	0
13	20230822	200200	250394210	4105	4105	4105	4105	0
14	20230822	200100	250394210	4105	4105	4105	4105	0
15	20230822	200000	250394210	4105	4105	4105	4105	0
16	20230822	195900	250394210	4105	4105	4105	4105	0
17	20230822	195800	250394210	4105	4105	4105	4105	0
18	20230822	195700	250394210	4105	4105	4105	4105	0
19	20230822	195600	250394210	4105	4105	4105	4105	0
20	20230822	195500	250394210	4105	4105	4105	4105	0
21	20230822	195400	250394210	4105	4105	4105	4105	0
22	20230822	195300	250394210	4105	4105	4105	4105	0
23	20230822	195200	250394210	4105	4105	4105	4105	0
24	20230822	195100	250394210	4105	4105	4105	4105	0
25	20230822	195000	250394210	4105	4105	4105	4105	0
26	20230822	194900	250394210	4105	4105	4105	4105	0
27	20230822	194800	250394210	4105	4105	4105	4105	0
28	20230822	194700	250394210	4105	4105	4105	4105	0
29	20230822	194600	250394210	4105	4105	4105	4105	0
30	20230822	194500	250394210	4105	4105	4105	4105	0
31	20230822	194400	250394210	4105	4105	4105	4105	0
32	20230822	194300	250394210	4105	4105	4105	4105	21
33	20230822	194200	250394210	4105	4105	4105	4105	0
34	20230822	194100	250394210	4105	4105	4105	4105	0
35	20230822	194000	250394210	4105	4105	4105	4105	0
36	20230822	193900	250394210	4105	4105	4105	4105	0
37	20230822	193800	250394210	4105	4105	4105	4105	0
38	20230822	193700	250394210	4105	4105	4105	4105	0
39	20230822	193600	250394210	4105	4105	4105	4105	0
40	20230822	193500	250394210	4105	4105	4105	4105	0
41	20230822	193400	250394210	4105	4105	4105	4105	0
42	20230822	193300	250394210	4105	4105	4105	4105	0
43	20230822	193200	250394210	4105	4105	4105	4105	0
44	20230822	193100	250394210	4105	4105	4105	4105	0
45	20230822	193000	250394210	4105	4105	4105	4105	0
46	20230822	192900	250394210	4105	4105	4105	4105	0
47	20230822	192800	250394210	4105	4105	4105	4105	0
48	20230822	192700	250394210	4105	4105	4105	4105	0
49	20230822	192600	250394210	4105	4105	4105	4105	0
50	20230822	192500	250394210	4105	4105	4105	4105	0
51	20230822	192400	250394210	4105	4105	4105	4105	0
52	20230822	192300	250394210	4105	4105	4105	4105	0
53	20230822	192200	250394210	4105	4105	4105	4105	0
54	20230822	192100	250394210	4105	4105	4105	4105	0
55	20230822	192000	250394210	4105	4105	4105	4105	0
56	20230822	191900	250394210	4105	4105	4105	4105	0
57	20230822	191800	250394210	4105	4105	4105	4105	0
58	20230822	191700	250394210	4105	4105	4105	4105	0
59	20230822	191600	250394210	4105	4105	4105	4105	0
60	20230822	191500	250394210	4105	4105	4105	4105	0
61	20230822	191400	250394210	4105	4105	4105	4105	0
62	20230822	191300	250394210	4105	4105	4105	4105	21
63	20230822	191200	250394210	4105	4105	4105	4105	0
64	20230822	191100	250394210	4105	4105	4105	4105	0
65	20230822	191000	250394210	4105	4105	4105	4105	0
66	20230822	190900	250394210	4105	4105	4105	4105	0
67	20230822	190800	250394210	4105	4105	4105	4105	0
68	20230822	190700	250394210	4105	4105	4105	4105	0
69	20230822	190600	250394210	4105	4105	4105	4105	0
70	20230822	190500	250394210	4105	4105	4105	4105	0
71	20230822	190400	250394210	4105	4105	4105	4105	0
72	20230822	190300	250394210	4105	4105	4105	4105	0
73	20230822	190200	250394210	4105	4105	4105	4105	0
74	20230822	190100	250394210	4105	4105	4105	4105	0
75	20230822	190000	250394210	4105	4105	4105	4105	0
76	20230822	185900	250394210	4105	4105	4105	4105	0
77	20230822	185800	250394210	4105	4105	4105	4105	0
78	20230822	185700	250394210	4105	4105	4105	4105	0
79	20230822	185600	250394210	4105	4105	4105	4105	0
80	20230822	185500	250394210	4105	4105	4105	4105	0
81	20230822	185400	250394210	4105	4105	4105	4105	0
82	20230822	185300	250394210	4105	4105	4105	4105	0
83	20230822	185200	250394210	4105	4105	4105	4105	0
84	20230822	185100	250394210	4105	4105	4105	4105	0
85	20230822	185000	250394210	4105	4105	4105	4105	0
86	20230822	184900	250394210	4105	4105	4105	4105	0
87	20230822	184800	250394210	4105	4105	4105	4105	0
88	20230822	184700	250394210	4105	4105	4105	4105	0
89	20230822	184600	250394210	4105	4105	4105	4105	0
90	20230822	184500	250394210	4105	4105	4105	4105	0
91	20230822	184400	250394210	4105	4105	4105	4105	0
92	20230822	184300	250394210	4105	4105	4105	4105	21
93	20230822	184200	250394210	4105	4105	4105	4105	0
94	20230822	184100	250394210	4105	4105	4105	4105	0
95	20230822	184000	250394210	4105	4105	4105	4105	0
96	20230822	183900	250394210	4105	4105	4105	4105	0
97	20230822	183800	250394210	4105	4105	4105	4105	0
98	20230822	183700	250394210	4105	4105	4105	4105	0
99	20230822	183600	250394210	4105	4105	4105	4105	0
100	20230822	183500	250394210	4105	4105	4105	4105	0
101	20230822	183400	250394210	4105	4105	4105	4105	0
102	20230822	183300	250394210	4105	4105	4105	4105	0
103	20230822	183200	250394210	4105	4105	4105	4105	0
104	20230822	183100	250394210	4105	4105	4105	4105	0
105	20230822	183000	250394210	4105	4105	4105	4105	0
106	20230822	182900	250394210	4105	4105	4105	4105	0
107	20230822	182800	250394210	4105	4105	4105	4105	0
108	20230822	182700	250394210	4105	4105	4105	4105	0
109	20230822	182600	250394210	4105	4105	4105	4105	0
110	20230822	182500	250394210	4105	4105	4105	4105	0
111	20230822	182400	250394210	4105	4105	4105	4105	0
112	20230822	182300	250394210	4105	4105	4105	4105	0
113	20230822	182200	250394210	4105	4105	4105	4105	0
114	20230822	182100	250394210	4105	4105	4105	4105	0
115	20230822	182000	250394210	4105	4105	4105	4105	0
116	20230822	181900	250394210	4105	4105	4105	4105	0
117	20230822	181800	250394210	4105	4105	4105	4105	0
118	20230822	181700	250394210	4105	4105	4105	4105	0
119	20230822	181600	250394210	4105	4105	4105	4105	0
120	20230822	181500	250394210	4105	4105	4105	4105	0
121	20230822	181400	250394210	4105	4105	4105	4105	0
122	20230822	181300	250394210	4105	4105	4105	4105	21
123	20230822	181200	250394210	4105	4105	4105	4105	0
124	20230822	181100	250394210	4105	4105	4105	4105	0
125	20230822	181000	250394210	4105	4105	4105	4105	0
126	20230822	180900	250394210	4105	4105	4105	4105	0
127	20230822	180800	250394210	4105	4105	4105	4105	0
128	20230822	180700	250394210	4105	4105	4105	4105	0
129	20230822	180600	250394210	4105	4105	4105	4105	0
130	20230822	180500	250394210	4105	4105	4105	4105	0
131	20230822	180400	250394210	4105	4105	4105	4105	0
132	20230822	180300	250394210	4105	4105	4105	4105	0
133	20230822	180200	250394210	4105	4105	4105	4105	0
134	20230822	180100	250394210	4105	4105	4105	4105	0
135	20230822	180000	250394210	4105	4105	4105	4105	0
136	20230822	175900	250394210	4105	4105	4105	4105	0
137	20230822	175800	250394210	4105	4105	4105	4105	0
138	20230822	175700	250394210	4105	4105	4105	4105	0
139	20230822	175600	250394210	4105	4105	4105	4105	0
140	20230822	175500	250394210	4105	4105	4105	4105	0
141	20230822	175400	250394210	4105	4105	4105	4105	0
142	20230822	175300	250394210	4105	4105	4105	4105	0
143	20230822	175200	250394210	4105	4105	4105	4105	0
144	20230822	175100	250394210	4105	4105	4105	4105	0
145	20230822	175000	250394210	4105	4105	4105	4105	0
146	20230822	174900	250394210	4105	4105	4105	4105	0
147	20230822	174800	250394210	4105	4105	4105	4105	0
148	20230822	174700	250394210	4105	4105	4105	4105	0
149	20230822	174600	250394210	4105	4105	4105	4105	0
150	20230822	174500	250394210	4105	4105	4105	4105	0
151	20230822	174400	250394210	4105	4105	4105	4105	0
152	20230822	174300	250394210	4105	4105	4105	4105	21
153	20230822	174200	250394210	4105	4105	4105	4105	0
154	20230822	174100	250394210	4105	4105	4105	4105	0
155	20230822	174000	250394210	4105	4105	4105	4105	0
156	20230822	173900	250394210	4105	4105	4105	4105	0
157	20230822	173800	250394210	4105	4105	4105	4105	0
158	20230822	173700	250394210	4105	4105	4105	4105	0
159	20230822	173600	250394210	4105	4105	4105	4105	0
160	20230822	173500	250394210	4105	4105	4105	4105	0
161	20230822	173400	250394210	4105	4105	4105	4105	0
162	20230822	173300	250394210	4105	4105	4105	4105	0
163	20230822	173200	250394210	4105	4105	4105	4105	0
164	20230822	173100	250394210	4105	4105	4105	4105	0
165	20230822	173000	250394210	4105	4105	4105	4105	0
166	20230822	172900	250394210	4105	4105	4105	4105	0
167	20230822	172800	250394210	4105	4105	4105	4105	0
168	20230822	172700	250394210	4105	4105	4105	4105	0
169	20230822	172600	250394210	4105	4105	4105	4105	0
170	20230822	172500	250394210	4105	4105	4105	4105	0
171	20230822	172400	250394210	4105	4105	4105	4105	0
172	20230822	172300	250394210	4105	4105	4105	4105	0
173	20230822	172200	250394210	4105	4105	4105	4105	0
174	20230822	172100	250394210	4105	4105	4105	4105	0
175	20230822	172000	250394210	4105	4105	4105	4105	0
176	20230822	171900	250394210	4105	4105	4105	4105	0
177	20230822	171800	250394210	4105	4105	4105	4105	0
178	20230822	171700	250394210	4105	4105	4105	4105	0
179	20230822	171600	250394210	4105	4105	4105	4105	0
180	20230822	171500	250394210	4105	4105	4105	4105	0
181	20230822	171400	250394210	4105	4105	4105	4105	0
182	20230822	171300	250394210	4105	4105	4105	4105	21
183	20230822	171200	250394210	4105	4105	4105	4105	0
184	20230822	171100	250394210	4105	4105	4105	4105	0
185	20230822	171000	250394210	4105	4105	4105	4105	0
186	20230822	170900	250394210	4105	4105	4105	4105	0
187	20230822	170800	250394210	4105	4105	4105	4105	0
188	20230822	170700	250394210	4105	4105	4105	4105	0
189	20230822	170600	250394210	4105	4105	4105	4105	0
190	20230822	170500	250394210	4105	4105	4105	4105	0
191	20230822	170400	250394210	4105	4105	4105	4105	0
192	20230822	170300	250394210	4105	4105	4105	4105	0
193	20230822	170200	250394210	4105	4105	4105	4105	0
194	20230822	170100	250394210	4105	4105	4105	4105	0
195	20230822	170000	250394210	4105	4105	4105	4105	0
196	20230822	165900	250394210	4105	4105	4105	4105	0
197	20230822	165800	250394210	4105	4105	4105	4105	0
198	20230822	165700	250394210	4105	4105	4105	4105	0
199	20230822	165600	250394210	4105	4105	4105	4105	0
200	20230822	165500	250394210	4105	4105	4105	4105	0
201	20230822	165400	250394210	4105	4105	4105	4105	0
202	20230822	165300	250394210	4105	4105	4105	4105	0
203	20230822	165200	250394210	4105	4105	4105	4105	0
204	20230822	165100	250394210	4105	4105	4105	4105	0
205	20230822	165000	250394210	4105	4105	4105	4105	0
206	20230822	164900	250394210	4105	4105	4105	4105	0
207	20230822	164800	250394210	4105	4105	4105	4105	0
208	20230822	164700	250394210	4105	4105	4105	4105	0
209	20230822	164600	250394210	4105	4105	4105	4105	0
210	20230822	164500	250394210	4105	4105	4105	4105	0
211	20230822	164400	250394210	4105	4105	4105	4105	0
212	20230822	164300	250394210	4105	4105	4105	4105	21
213	20230822	164200	250394210	4105	4105	4105	4105	0
214	20230822	164100	250394210	4105	4105	4105	4105	0
215	20230822	164000	250394210	4105	4105	4105	4105	0
216	20230822	163900	250394210	4105	4105	4105	4105	0
217	20230822	163800	250394210	4105	4105	4105	4105	0
218	20230822	163700	250394210	4105	4105	4105	4105	0
219	20230822	163600	250394210	4105	4105	4105	4105	0
220	20230822	163500	250394210	4105	4105	4105	4105	0
221	20230822	163400	250394210	4105	4105	4105	4105	0
222	20230822	163300	250394210	4105	4105	4105	4105	0
223	20230822	163200	250394210	4105	4105	4105	4105	0
224	20230822	163100	250394210	4105	4105	4105	4105	0
225	20230822	163000	250394210	4105	4105	4105	4105	0
226	20230822	162900	250394210	4105	4105	4105	4105	0
227	20230822	162800	250394210	4105	4105	4105	4105	0
228	20230822	162700	250394210	4105	4105	4105	4105	0
229	20230822	162600	250394210	4105	4105	4105	4105	0
230	20230822	162500	250394210	4105	4105	4105	4105	0
231	20230822	162400	250394210	4105	4105	4105	4105	0
232	20230822	162300	250394210	4105	4105	4105	4105	0
233	20230822	162200	250394210	4105	4105	4105	4105	0
234	20230822	162100	250394210	4105	4105	4105	4105	0
235	20230822	162000	250394210	4105	4105	4105	4105	0
236	20230822	161900	250394210	4105	4105	4105	4105	0
237	20230822	161800	250394210	4105	4105	4105	4105	0
238	20230822	161700	250394210	4105	4105	4105	4105	0
239	20230822	161600	250394210	4105	4105	4105	4105	0
240	20230822	161500	250394210	4105	4105	4105	4105	0
241	20230822	161400	250394210	4105	4105	4105	4105	0
242	20230822	161300	250394210	4105	4105	4105	4105	21
243	20230822	161200	250394210	4105	4105	4105	4105	0
244	20230822	161100	250394210	4105	4105	4105	4105	0
245	20230822	161000	250394210	4105	4105	4105	4105	0
246	20230822	160900	250394210	4105	4105	4105	4105	0
247	20230822	160800	250394210	4105	4105	4105	4105	0
248	20230822	160700	250394210	4105	4105	4105	4105	0
249	20230822	160600	250394210	4105	4105	4105	4105	0
250	20230822	160500	250394210	4105	4105	4105	4105	0
251	20230822	160400	250394210	4105	4105	4105	4105	0
252	20230822	160300	250394210	4105	4105	4105	4105	0
253	20230822	160200	250394210	4105	4105	4105	4105	0
254	20230822	160100	250394210	4105	4105	4105	4105	0
255	20230822	160000	250394210	4105	4105	4105	4105	0
256	20230822	155900	250394210	4105	4105	4105	4105	0
257	20230822	155800	250394210	4105	4105	4105	4105	0
258	20230822	155700	250394210	4105	4105	4105	4105	0
259	20230822	155600	250394210	4105	4105	4105	4105	0
260	20230822	155500	250394210	4105	4105	4105	4105	0
261	20230822	155400	250394210	4105	4105	4105	4105	0
262	20230822	155300	250394210	4105	4105	4105	4105	0
263	20230822	155200	250394210	4105	4105	4105	4105	0
264	20230822	155100	250394210	4105	4105	4105	4105	0
265	20230822	155000	250394210	4105	4105	4105	4105	0
266	20230822	154900	250394210	4105	4105	4105	4105	0
267	20230822	154800	250394210	4105	4105	4105	4105	0
268	20230822	154700	250394210	4105	4105	4105	4105	0
269	20230822	154600	250394210	4105	4105	4105	4105	0
270	20230822	154500	250394210	4105	4105	4105	4105	0
271	20230822	154400	250394210	4105	4105	4105	4105	0
272	20230822	154300	250394210	4105	4105	4105	4105	21
273	20230822	154200	250394210	4105	4105	4105	4105	0
274	20230822	154100	250394210	4105	4105	4105	4105	0
275	20230822	154000	250394210	4105	4105	4105	4105	0
276	20230822	153900	250394210	4105	4105	4105	4105	0
277	20230822	153800	250394210	4105	4105	4105	4105	0
278	20230822	153700	250394210	4105	4105	4105	4105	0
279	20230822	153600	250394210	4105	4105	4105	4105	0
280	20230822	153500	250394210	4105	4105	4105	4105	0
281	20230822	153400	250394210	4105	4105	4105	4105	0
282	20230822	153300	250394210	4105	4105	4105	4105	0
283	20230822	153200	250394210	4105	4105	4105	4105	0
284	20230822	153100	250394210	4105	4105	4105	4105	0
285	20230822	153000	250394210	4105	4105	4105	4105	21
286	20230822	152900	250308005	4115	4115	4115	4115	0
287	20230822	152800	250308005	4115	4115	4115	4115	0
288	20230822	152700	250308005	4115	4115	4115	4115	0
289	20230822	152600	250308005	4115	4115	4115	4115	0
290	20230822	152500	250308005	4115	4115	4115	4115	0
291	20230822	152400	250308005	4115	4115	4115	4115	0
292	20230822	152300	250308005	4115	4115	4115	4115	0
293	20230822	152200	250308005	4115	4115	4115	4115	0
294	20230822	152100	250308005	4115	4115	4115	4115	0
295	20230822	152000	250308005	4115	4115	4115	4115	0
296	20230822	151900	250308005	4115	4065	4115	4065	1950
297	20230822	151800	242310720	4060	4060	4060	4060	149
298	20230822	151700	241705780	4065	4065	4065	4065	0
299	20230822	151600	241705780	4065	4060	4065	4060	131
300	20230822	151500	241173915	4065	4060	4065	4060	30
301	20230822	151400	241052110	4060	4060	4060	4060	0
302	20230822	151300	241052110	4060	4060	4060	4060	1
303	20230822	151200	241048050	4035	4055	4055	4035	3605
304	20230822	151100	226449235	4055	4055	4055	4055	0
305	20230822	151000	226449235	4055	4055	4055	4055	0
306	20230822	150900	226449235	4055	4055	4055	4055	0
307	20230822	150800	226449235	4055	4055	4055	4055	16
308	20230822	150700	226384355	4055	4055	4055	4055	15
309	20230822	150600	226323530	4055	4060	4060	4055	429
310	20230822	150500	224581900	4055	4055	4055	4055	0
311	20230822	150400	224581900	4055	4055	4055	4055	194
312	20230822	150300	223795230	4055	4055	4055	4055	0
313	20230822	150200	223795230	4055	4055	4055	4055	0
314	20230822	150100	223795230	4055	4055	4055	4055	0
315	20230822	150000	223795230	4055	4055	4055	4055	650
316	20230822	145900	221159480	4055	4055	4055	4055	14
317	20230822	145800	221102710	4060	4060	4060	4060	376
318	20230822	145700	219576150	4065	4070	4070	4065	6
319	20230822	145600	219551735	4070	4070	4070	4070	0
320	20230822	145500	219551735	4070	4070	4070	4070	0
321	20230822	145400	219551735	4070	4070	4070	4070	0
322	20230822	145300	219551735	4070	4070	4070	4070	1
323	20230822	145200	219547665	4065	4065	4065	4065	3
324	20230822	145100	219535470	4070	4065	4070	4065	37
325	20230822	145000	219385060	4060	4065	4065	4060	187
326	20230822	144900	218625335	4075	4075	4075	4075	206
327	20230822	144800	217785885	4075	4075	4075	4075	0
328	20230822	144700	217785885	4075	4075	4075	4075	44
329	20230822	144600	217606585	4075	4075	4075	4075	0
330	20230822	144500	217606585	4075	4075	4075	4075	0
331	20230822	144400	217606585	4075	4075	4075	4075	2
332	20230822	144300	217598435	4075	4075	4075	4075	3
333	20230822	144200	217586210	4070	4070	4070	4070	0
334	20230822	144100	217586210	4070	4070	4070	4070	0
335	20230822	144000	217586210	4070	4070	4070	4070	21
336	20230822	143900	217500740	4070	4070	4070	4070	0
337	20230822	143800	217500740	4070	4075	4075	4070	11
338	20230822	143700	217455920	4080	4080	4080	4080	0
339	20230822	143600	217455920	4080	4080	4080	4080	0
340	20230822	143500	217455920	4080	4080	4080	4080	7
341	20230822	143400	217427360	4085	4085	4085	4085	0
342	20230822	143300	217427360	4085	4085	4085	4085	0
343	20230822	143200	217427360	4085	4085	4085	4085	0
344	20230822	143100	217427360	4085	4085	4085	4085	0
345	20230822	143000	217427360	4085	4085	4085	4085	0
346	20230822	142900	217427360	4085	4085	4085	4085	0
347	20230822	142800	217427360	4085	4085	4085	4085	0
348	20230822	142700	217427360	4085	4085	4085	4085	0
349	20230822	142600	217427360	4085	4085	4085	4085	0
350	20230822	142500	217427360	4085	4085	4085	4085	0
351	20230822	142400	217427360	4085	4085	4085	4085	54
352	20230822	142300	217206770	4085	4085	4085	4085	0
353	20230822	142200	217206770	4085	4085	4085	4085	0
354	20230822	142100	217206770	4085	4080	4085	4080	5
355	20230822	142000	217186355	4085	4085	4085	4085	0
356	20230822	141900	217186355	4085	4080	4085	4075	6
357	20230822	141800	217161870	4085	4090	4090	4085	85
358	20230822	141700	216814345	4090	4090	4090	4090	0
359	20230822	141600	216814345	4090	4090	4090	4090	0
360	20230822	141500	216814345	4090	4085	4090	4085	5
361	20230822	141400	216793905	4090	4090	4090	4090	0
362	20230822	141300	216793905	4090	4090	4090	4090	0
363	20230822	141200	216793905	4090	4090	4090	4085	30
364	20230822	141100	216671210	4090	4085	4090	4085	11
365	20230822	141000	216626225	4080	4080	4080	4080	4
366	20230822	140900	216609905	4070	4070	4070	4070	0
367	20230822	140800	216609905	4070	4070	4070	4070	0
368	20230822	140700	216609905	4070	4070	4070	4070	0
369	20230822	140600	216609905	4070	4070	4070	4070	100
370	20230822	140500	216202905	4070	4070	4070	4070	0
371	20230822	140400	216202905	4070	4070	4070	4070	0
372	20230822	140300	216202905	4070	4070	4070	4070	57
373	20230822	140200	215970915	4070	4070	4070	4070	64
374	20230822	140100	215710435	4070	4070	4070	4070	0
375	20230822	140000	215710435	4070	4070	4070	4070	0
376	20230822	135900	215710435	4070	4070	4070	4070	10
377	20230822	135800	215669735	4055	4060	4060	4055	929
378	20230822	135700	211898115	4055	4055	4055	4055	0
379	20230822	135600	211898115	4055	4060	4060	4055	12
380	20230822	135500	211849405	4055	4060	4060	4055	50
381	20230822	135400	211646410	4060	4060	4060	4060	0
382	20230822	135300	211646410	4060	4060	4060	4060	0
383	20230822	135200	211646410	4060	4060	4060	4060	1
384	20230822	135100	211642350	4060	4060	4060	4060	1
385	20230822	135000	211638290	4080	4065	4080	4065	43
386	20230822	134900	211463455	4065	4065	4065	4065	0
387	20230822	134800	211463455	4065	4065	4065	4065	0
388	20230822	134700	211463455	4065	4065	4065	4065	0
389	20230822	134600	211463455	4065	4065	4065	4065	0
390	20230822	134500	211463455	4065	4065	4065	4065	363
391	20230822	134400	209987860	4065	4065	4065	4065	21
392	20230822	134300	209902495	4075	4075	4075	4075	0
393	20230822	134200	209902495	4075	4075	4075	4075	0
394	20230822	134100	209902495	4075	4075	4075	4075	5
395	20230822	134000	209882120	4075	4075	4075	4075	0
396	20230822	133900	209882120	4075	4080	4080	4075	16
397	20230822	133800	209816845	4080	4080	4080	4080	32
398	20230822	133700	209686285	4080	4080	4080	4080	1
399	20230822	133600	209682205	4085	4085	4085	4085	0
400	20230822	133500	209682205	4085	4085	4085	4085	0
401	20230822	133400	209682205	4085	4085	4085	4085	0
402	20230822	133300	209682205	4085	4085	4085	4085	1
403	20230822	133200	209678120	4090	4090	4090	4090	0
404	20230822	133100	209678120	4090	4090	4090	4090	0
405	20230822	133000	209678120	4090	4090	4090	4090	0
406	20230822	132900	209678120	4090	4090	4090	4090	0
407	20230822	132800	209678120	4090	4070	4090	4065	224
408	20230822	132700	208763500	4070	4065	4070	4065	530
409	20230822	132600	206608990	4070	4070	4070	4070	1
410	20230822	132500	206604920	4070	4070	4070	4070	0
411	20230822	132400	206604920	4070	4070	4070	4070	0
412	20230822	132300	206604920	4070	4070	4070	4070	10
413	20230822	132200	206564220	4075	4070	4075	4070	14
414	20230822	132100	206507225	4070	4070	4070	4070	2
415	20230822	132000	206499085	4070	4070	4070	4070	0
416	20230822	131900	206499085	4070	4070	4070	4070	98
417	20230822	131800	206100225	4065	4065	4065	4065	0
418	20230822	131700	206100225	4065	4065	4065	4065	0
419	20230822	131600	206100225	4065	4065	4065	4065	0
420	20230822	131500	206100225	4065	4065	4065	4065	0
421	20230822	131400	206100225	4065	4065	4065	4065	44
422	20230822	131300	205921365	4065	4065	4065	4065	0
423	20230822	131200	205921365	4065	4065	4065	4065	0
424	20230822	131100	205921365	4065	4065	4065	4065	0
425	20230822	131000	205921365	4065	4065	4065	4065	0
426	20230822	130900	205921365	4065	4065	4065	4065	0
427	20230822	130800	205921365	4065	4065	4065	4065	0
428	20230822	130700	205921365	4065	4065	4065	4065	3
429	20230822	130600	205909170	4065	4065	4065	4065	30
430	20230822	130500	205787220	4085	4085	4085	4085	1
431	20230822	130400	205783135	4085	4085	4085	4085	10
432	20230822	130300	205742285	4085	4085	4085	4085	0
433	20230822	130200	205742285	4085	4085	4085	4085	0
434	20230822	130100	205742285	4085	4080	4085	4055	749
435	20230822	130000	202697590	4085	4085	4085	4085	1
436	20230822	125900	202693505	4085	4085	4085	4085	0
437	20230822	125800	202693505	4085	4085	4085	4085	9
438	20230822	125700	202656740	4080	4080	4080	4080	0
439	20230822	125600	202656740	4080	4080	4080	4080	20
440	20230822	125500	202575140	4080	4080	4080	4080	0
441	20230822	125400	202575140	4080	4080	4080	4080	0
442	20230822	125300	202575140	4080	4080	4080	4080	1
443	20230822	125200	202571060	4085	4085	4085	4085	0
444	20230822	125100	202571060	4085	4085	4085	4085	79
445	20230822	125000	202248345	4095	4095	4095	4095	0
446	20230822	124900	202248345	4095	4095	4095	4095	0
447	20230822	124800	202248345	4095	4095	4095	4095	35
448	20230822	124700	202105020	4095	4095	4095	4095	0
449	20230822	124600	202105020	4095	4095	4095	4095	0
450	20230822	124500	202105020	4095	4095	4095	4095	5
451	20230822	124400	202084545	4095	4095	4095	4095	0
452	20230822	124300	202084545	4095	4095	4095	4095	0
453	20230822	124200	202084545	4095	4095	4095	4095	0
454	20230822	124100	202084545	4095	4095	4095	4095	0
455	20230822	124000	202084545	4095	4095	4095	4095	0
456	20230822	123900	202084545	4095	4095	4095	4095	54
457	20230822	123800	201863415	4095	4095	4095	4095	0
458	20230822	123700	201863415	4095	4095	4095	4095	0
459	20230822	123600	201863415	4095	4095	4095	4095	100
460	20230822	123500	201453915	4095	4095	4095	4095	54
461	20230822	123400	201232785	4095	4095	4095	4095	0
462	20230822	123300	201232785	4095	4095	4095	4095	0
463	20230822	123200	201232785	4095	4095	4095	4095	60
464	20230822	123100	200987085	4090	4090	4090	4090	0
465	20230822	123000	200987085	4090	4090	4090	4090	0
466	20230822	122900	200987085	4090	4090	4090	4090	0
467	20230822	122800	200987085	4090	4090	4090	4090	0
468	20230822	122700	200987085	4090	4090	4090	4090	0
469	20230822	122600	200987085	4090	4090	4090	4090	0
470	20230822	122500	200987085	4090	4090	4090	4090	0
471	20230822	122400	200987085	4090	4090	4090	4090	6
472	20230822	122300	200962545	4090	4090	4090	4090	4
473	20230822	122200	200946185	4090	4090	4090	4090	0
474	20230822	122100	200946185	4090	4090	4090	4090	0
475	20230822	122000	200946185	4090	4090	4090	4090	0
476	20230822	121900	200946185	4090	4090	4090	4090	97
477	20230822	121800	200549455	4090	4090	4090	4090	19
478	20230822	121700	200471745	4090	4090	4090	4090	0
479	20230822	121600	200471745	4090	4090	4090	4090	5
480	20230822	121500	200451295	4090	4090	4090	4090	0
481	20230822	121400	200451295	4090	4090	4090	4090	0
482	20230822	121300	200451295	4090	4090	4090	4090	9
483	20230822	121200	200414485	4090	4090	4090	4090	35
484	20230822	121100	200271335	4090	4090	4090	4090	1
485	20230822	121000	200267245	4080	4080	4080	4080	0
486	20230822	120900	200267245	4080	4080	4080	4080	0
487	20230822	120800	200267245	4080	4080	4080	4080	0
488	20230822	120700	200267245	4080	4080	4080	4080	0
489	20230822	120600	200267245	4080	4080	4080	4080	0
490	20230822	120500	200267245	4080	4080	4080	4080	0
491	20230822	120400	200267245	4080	4080	4080	4080	207
492	20230822	120300	199422685	4090	4090	4090	4090	0
493	20230822	120200	199422685	4090	4090	4090	4090	1
494	20230822	120100	199418595	4050	4075	4075	4050	2000
495	20230822	120000	191303685	4065	4065	4065	4065	300
496	20230822	115900	190084185	4095	4095	4095	4095	150
497	20230822	115800	189469935	4095	4095	4095	4095	0
498	20230822	115700	189469935	4095	4095	4095	4095	0
499	20230822	115600	189469935	4095	4095	4095	4095	0
500	20230822	115500	189469935	4095	4095	4095	4095	0
501	20230822	115400	189469935	4095	4095	4095	4095	0
502	20230822	115300	189469935	4095	4095	4095	4095	0
503	20230822	115200	189469935	4095	4095	4095	4095	0
504	20230822	115100	189469935	4095	4095	4095	4095	0
505	20230822	115000	189469935	4095	4095	4095	4095	39
506	20230822	114900	189310230	4065	4065	4065	4065	0
507	20230822	114800	189310230	4065	4065	4065	4065	0
508	20230822	114700	189310230	4065	4080	4080	4060	161
509	20230822	114600	188655920	4095	4095	4095	4095	1
510	20230822	114500	188651825	4055	4110	4110	4055	3300
511	20230822	114400	175211625	4110	4110	4110	4110	0
512	20230822	114300	175211625	4110	4110	4110	4110	0
513	20230822	114200	175211625	4110	4110	4110	4110	5
514	20230822	114100	175191075	4105	4105	4105	4105	0
515	20230822	114000	175191075	4105	4105	4105	4105	0
516	20230822	113900	175191075	4105	4105	4105	4105	0
517	20230822	113800	175191075	4105	4100	4105	4100	14
518	20230822	113700	175133610	4100	4100	4100	4100	0
519	20230822	113600	175133610	4100	4100	4100	4100	36
520	20230822	113500	174986010	4100	4100	4100	4100	100
521	20230822	113400	174576010	4100	4100	4100	4100	0
522	20230822	113300	174576010	4100	4100	4100	4100	0
523	20230822	113200	174576010	4100	4100	4100	4100	0
524	20230822	113100	174576010	4100	4100	4100	4100	0
525	20230822	113000	174576010	4100	4100	4100	4100	0
526	20230822	112900	174576010	4100	4100	4100	4100	0
527	20230822	112800	174576010	4100	4100	4100	4100	0
528	20230822	112700	174576010	4100	4100	4100	4100	51
529	20230822	112600	174366910	4100	4100	4100	4100	0
530	20230822	112500	174366910	4100	4100	4100	4100	0
531	20230822	112400	174366910	4100	4095	4100	4095	297
532	20230822	112300	173149915	4085	4075	4085	4075	1094
533	20230822	112200	168684655	4065	4065	4065	4065	516
534	20230822	112100	166587115	4060	4060	4060	4060	0
535	20230822	112000	166587115	4060	4060	4060	4060	0
536	20230822	111900	166587115	4060	4065	4065	4060	998
537	20230822	111800	162534675	4080	4080	4080	4080	0
538	20230822	111700	162534675	4080	4080	4080	4080	0
539	20230822	111600	162534675	4080	4080	4080	4080	0
540	20230822	111500	162534675	4080	4080	4080	4080	0
541	20230822	111400	162534675	4080	4080	4080	4080	100
542	20230822	111300	162126675	4080	4080	4080	4080	8
543	20230822	111200	162094035	4085	4085	4085	4085	0
544	20230822	111100	162094035	4085	4085	4085	4085	0
545	20230822	111000	162094035	4085	4085	4085	4085	0
546	20230822	110900	162094035	4085	4085	4085	4085	0
547	20230822	110800	162094035	4085	4085	4085	4085	0
548	20230822	110700	162094035	4085	4085	4085	4085	1
549	20230822	110600	162089950	4065	4065	4065	4065	2
550	20230822	110500	162081820	4085	4085	4085	4085	0
551	20230822	110400	162081820	4085	4085	4085	4085	0
552	20230822	110300	162081820	4085	4075	4085	4055	151
553	20230822	110200	161468790	4090	4090	4090	4090	0
554	20230822	110100	161468790	4090	4090	4090	4090	0
555	20230822	110000	161468790	4090	4090	4090	4090	1
556	20230822	105900	161464700	4090	4090	4090	4090	0
557	20230822	105800	161464700	4090	4090	4090	4090	0
558	20230822	105700	161464700	4090	4090	4090	4090	1
559	20230822	105600	161460610	4075	4075	4075	4075	4
560	20230822	105500	161444310	4065	4065	4065	4065	1
561	20230822	105400	161440245	4065	4065	4065	4065	0
562	20230822	105300	161440245	4065	4065	4065	4065	0
563	20230822	105200	161440245	4065	4065	4065	4065	2000
564	20230822	105100	153310245	4095	4095	4095	4095	0
565	20230822	105000	153310245	4095	4095	4095	4095	24
566	20230822	104900	153211965	4095	4095	4095	4095	24
567	20230822	104800	153113685	4105	4105	4105	4105	0
568	20230822	104700	153113685	4105	4105	4105	4105	0
569	20230822	104600	153113685	4105	4105	4105	4105	0
570	20230822	104500	153113685	4105	4100	4105	4050	405
571	20230822	104400	151455480	4100	4100	4100	4100	6
572	20230822	104300	151430880	4100	4100	4100	4100	5
573	20230822	104200	151410380	4100	4100	4100	4100	0
574	20230822	104100	151410380	4100	4100	4100	4100	0
575	20230822	104000	151410380	4100	4100	4100	4100	29
576	20230822	103900	151291480	4105	4105	4105	4105	1
577	20230822	103800	151287375	4105	4110	4110	4105	1141
578	20230822	103700	146600300	4110	4110	4110	4110	0
579	20230822	103600	146600300	4110	4110	4110	4110	0
580	20230822	103500	146600300	4110	4110	4110	4110	0
581	20230822	103400	146600300	4110	4110	4110	4110	0
582	20230822	103300	146600300	4110	4110	4110	4110	0
583	20230822	103200	146600300	4110	4115	4115	4110	195
584	20230822	103100	145797925	4115	4115	4115	4115	120
585	20230822	103000	145304125	4120	4120	4120	4120	313
586	20230822	102900	144014565	4115	4115	4115	4115	1
587	20230822	102800	144010450	4115	4115	4115	4115	300
588	20230822	102700	142775950	4130	4130	4130	4130	366
589	20230822	102600	141264370	4130	4130	4130	4125	400
590	20230822	102500	139612460	4115	4115	4115	4115	1
591	20230822	102400	139608345	4120	4120	4120	4120	200
592	20230822	102300	138784345	4115	4115	4115	4115	0
593	20230822	102200	138784345	4115	4115	4115	4115	0
594	20230822	102100	138784345	4115	4115	4115	4115	0
595	20230822	102000	138784345	4115	4115	4115	4115	50
596	20230822	101900	138578595	4115	4115	4115	4115	0
597	20230822	101800	138578595	4115	4115	4115	4115	0
598	20230822	101700	138578595	4115	4135	4140	4115	69
599	20230822	101600	138293560	4135	4135	4135	4135	3
600	20230822	101500	138281155	4140	4140	4140	4140	0
601	20230822	101400	138281155	4140	4140	4140	4140	0
602	20230822	101300	138281155	4140	4115	4140	4115	642
603	20230822	101200	135631775	4115	4140	4140	4115	701
604	20230822	101100	132747135	4140	4145	4145	4140	20
605	20230822	101000	132664240	4145	4145	4145	4145	4
606	20230822	100900	132647660	4145	4145	4145	4145	6
607	20230822	100800	132622790	4145	4145	4145	4145	0
608	20230822	100700	132622790	4145	4145	4145	4145	0
609	20230822	100600	132622790	4145	4150	4150	4145	14
610	20230822	100500	132564740	4145	4140	4145	4140	119
611	20230822	100400	132071525	4135	4135	4135	4135	0
612	20230822	100300	132071525	4135	4135	4135	4135	0
613	20230822	100200	132071525	4135	4150	4150	4135	270
614	20230822	100100	130951295	4150	4145	4170	4145	849
615	20230822	100000	127427955	4140	4120	4140	4120	6264
616	20230822	095900	101587125	4100	4100	4100	4100	0
617	20230822	095800	101587125	4100	4100	4100	4100	0
618	20230822	095700	101587125	4100	4100	4100	4100	0
619	20230822	095600	101587125	4100	4100	4100	4100	0
620	20230822	095500	101587125	4100	4100	4100	4100	0
621	20230822	095400	101587125	4100	4100	4100	4100	0
622	20230822	095300	101587125	4100	4100	4100	4100	0
623	20230822	095200	101587125	4100	4100	4100	4100	0
624	20230822	095100	101587125	4100	4100	4100	4100	11
625	20230822	095000	101542025	4110	4110	4110	4110	0
626	20230822	094900	101542025	4110	4110	4110	4110	0
627	20230822	094800	101542025	4110	4110	4110	4110	0
628	20230822	094700	101542025	4110	4115	4115	4110	22
629	20230822	094600	101451570	4125	4125	4125	4125	1001
630	20230822	094500	97322445	4125	4115	4125	4115	103
631	20230822	094400	96898585	4115	4115	4115	4115	0
632	20230822	094300	96898585	4115	4115	4115	4115	2
633	20230822	094200	96890355	4120	4115	4120	4115	25
634	20230822	094100	96787360	4115	4105	4115	4105	940
635	20230822	094000	92927965	4090	4090	4090	4060	2021
636	20230822	093900	84689630	4105	4075	4105	4050	1001
637	20230822	093800	80629675	4095	4090	4095	4090	241
638	20230822	093700	79643425	4085	4085	4085	4085	10
639	20230822	093600	79602575	4085	4085	4085	4085	13
640	20230822	093500	79549470	4090	4095	4095	4090	4
641	20230822	093400	79533095	4095	4095	4095	4095	60
642	20230822	093300	79287395	4090	4080	4090	4080	292
643	20230822	093200	78093130	4070	4070	4070	4050	2170
644	20230822	093100	69294320	4110	4110	4110	4110	34
645	20230822	093000	69154580	4110	4110	4110	4110	101
646	20230822	092900	68739470	4115	4090	4115	4090	1677
647	20230822	092800	61871020	4090	4080	4095	4055	1971
648	20230822	092700	53863060	4110	4095	4110	4095	469
649	20230822	092600	51939765	4080	4095	4095	4080	211
650	20230822	092500	51078720	4090	4080	4090	4080	15
651	20230822	092400	51017490	4085	4095	4095	4085	223
652	20230822	092300	50105415	4085	4085	4085	4085	1
653	20230822	092200	50101330	4100	4145	4150	4100	257
654	20230822	092100	49043660	4090	4095	4100	4085	2805
655	20230822	092000	37545980	4085	4070	4085	4070	289
656	20230822	091900	36365790	4080	4070	4080	4070	668
657	20230822	091800	33644210	4055	4055	4055	4055	54
658	20230822	091700	33425240	4055	4055	4060	4055	1358
659	20230822	091600	27911855	4060	4060	4060	4060	295
660	20230822	091500	26714155	4060	4050	4060	4050	18
661	20230822	091400	26641165	4060	4060	4060	4060	102
662	20230822	091300	26227045	4060	4060	4060	4060	31
663	20230822	091200	26101185	4030	4035	4035	4030	42
664	20230822	091100	25931765	4035	4035	4035	4035	111
665	20230822	091000	25483880	4030	4020	4030	4015	1396
666	20230822	090900	19878100	4010	4010	4010	4010	2
667	20230822	090800	19870080	4010	4010	4010	4010	60
668	20230822	090700	19629480	4010	4010	4010	4010	224
669	20230822	090600	18731240	4005	4010	4010	4005	360
670	20230822	090500	17287710	4010	4035	4035	4010	318
671	20230822	090400	16011555	4040	4045	4045	4040	362
672	20230822	090300	14548895	4050	4050	4050	4050	0
673	20230822	090200	14548895	4050	4070	4080	4050	3233
674	20230822	090100	1395100	4070	4070	4070	4070	1
675	20230822	090000	1391030	4080	4065	4080	4065	342