KissMeData/318410/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	203700	83781040	9390	9390	9390	9390	80
3	20230822	203600	83781040	9390	9390	9390	9390	0
4	20230822	203500	83781040	9390	9390	9390	9390	0
5	20230822	203400	83781040	9390	9390	9390	9390	0
6	20230822	203300	83781040	9390	9390	9390	9390	0
7	20230822	203200	83781040	9390	9390	9390	9390	0
8	20230822	203100	83781040	9390	9390	9390	9390	0
9	20230822	203000	83781040	9390	9390	9390	9390	0
10	20230822	202900	83781040	9390	9390	9390	9390	0
11	20230822	202800	83781040	9390	9390	9390	9390	0
12	20230822	202700	83781040	9390	9390	9390	9390	0
13	20230822	202600	83781040	9390	9390	9390	9390	0
14	20230822	202500	83781040	9390	9390	9390	9390	0
15	20230822	202400	83781040	9390	9390	9390	9390	0
16	20230822	202300	83781040	9390	9390	9390	9390	0
17	20230822	202200	83781040	9390	9390	9390	9390	0
18	20230822	202100	83781040	9390	9390	9390	9390	0
19	20230822	202000	83781040	9390	9390	9390	9390	0
20	20230822	201900	83781040	9390	9390	9390	9390	0
21	20230822	201800	83781040	9390	9390	9390	9390	0
22	20230822	201700	83781040	9390	9390	9390	9390	0
23	20230822	201600	83781040	9390	9390	9390	9390	0
24	20230822	201500	83781040	9390	9390	9390	9390	0
25	20230822	201400	83781040	9390	9390	9390	9390	0
26	20230822	201300	83781040	9390	9390	9390	9390	0
27	20230822	201200	83781040	9390	9390	9390	9390	0
28	20230822	201100	83781040	9390	9390	9390	9390	0
29	20230822	201000	83781040	9390	9390	9390	9390	0
30	20230822	200900	83781040	9390	9390	9390	9390	0
31	20230822	200800	83781040	9390	9390	9390	9390	0
32	20230822	200700	83781040	9390	9390	9390	9390	80
33	20230822	200600	83781040	9390	9390	9390	9390	0
34	20230822	200500	83781040	9390	9390	9390	9390	0
35	20230822	200400	83781040	9390	9390	9390	9390	0
36	20230822	200300	83781040	9390	9390	9390	9390	0
37	20230822	200200	83781040	9390	9390	9390	9390	0
38	20230822	200100	83781040	9390	9390	9390	9390	0
39	20230822	200000	83781040	9390	9390	9390	9390	0
40	20230822	195900	83781040	9390	9390	9390	9390	0
41	20230822	195800	83781040	9390	9390	9390	9390	0
42	20230822	195700	83781040	9390	9390	9390	9390	0
43	20230822	195600	83781040	9390	9390	9390	9390	0
44	20230822	195500	83781040	9390	9390	9390	9390	0
45	20230822	195400	83781040	9390	9390	9390	9390	0
46	20230822	195300	83781040	9390	9390	9390	9390	0
47	20230822	195200	83781040	9390	9390	9390	9390	0
48	20230822	195100	83781040	9390	9390	9390	9390	0
49	20230822	195000	83781040	9390	9390	9390	9390	0
50	20230822	194900	83781040	9390	9390	9390	9390	0
51	20230822	194800	83781040	9390	9390	9390	9390	0
52	20230822	194700	83781040	9390	9390	9390	9390	0
53	20230822	194600	83781040	9390	9390	9390	9390	0
54	20230822	194500	83781040	9390	9390	9390	9390	0
55	20230822	194400	83781040	9390	9390	9390	9390	0
56	20230822	194300	83781040	9390	9390	9390	9390	0
57	20230822	194200	83781040	9390	9390	9390	9390	0
58	20230822	194100	83781040	9390	9390	9390	9390	0
59	20230822	194000	83781040	9390	9390	9390	9390	0
60	20230822	193900	83781040	9390	9390	9390	9390	0
61	20230822	193800	83781040	9390	9390	9390	9390	0
62	20230822	193700	83781040	9390	9390	9390	9390	80
63	20230822	193600	83781040	9390	9390	9390	9390	0
64	20230822	193500	83781040	9390	9390	9390	9390	0
65	20230822	193400	83781040	9390	9390	9390	9390	0
66	20230822	193300	83781040	9390	9390	9390	9390	0
67	20230822	193200	83781040	9390	9390	9390	9390	0
68	20230822	193100	83781040	9390	9390	9390	9390	0
69	20230822	193000	83781040	9390	9390	9390	9390	0
70	20230822	192900	83781040	9390	9390	9390	9390	0
71	20230822	192800	83781040	9390	9390	9390	9390	0
72	20230822	192700	83781040	9390	9390	9390	9390	0
73	20230822	192600	83781040	9390	9390	9390	9390	0
74	20230822	192500	83781040	9390	9390	9390	9390	0
75	20230822	192400	83781040	9390	9390	9390	9390	0
76	20230822	192300	83781040	9390	9390	9390	9390	0
77	20230822	192200	83781040	9390	9390	9390	9390	0
78	20230822	192100	83781040	9390	9390	9390	9390	0
79	20230822	192000	83781040	9390	9390	9390	9390	0
80	20230822	191900	83781040	9390	9390	9390	9390	0
81	20230822	191800	83781040	9390	9390	9390	9390	0
82	20230822	191700	83781040	9390	9390	9390	9390	0
83	20230822	191600	83781040	9390	9390	9390	9390	0
84	20230822	191500	83781040	9390	9390	9390	9390	0
85	20230822	191400	83781040	9390	9390	9390	9390	0
86	20230822	191300	83781040	9390	9390	9390	9390	0
87	20230822	191200	83781040	9390	9390	9390	9390	0
88	20230822	191100	83781040	9390	9390	9390	9390	0
89	20230822	191000	83781040	9390	9390	9390	9390	0
90	20230822	190900	83781040	9390	9390	9390	9390	0
91	20230822	190800	83781040	9390	9390	9390	9390	0
92	20230822	190700	83781040	9390	9390	9390	9390	80
93	20230822	190600	83781040	9390	9390	9390	9390	0
94	20230822	190500	83781040	9390	9390	9390	9390	0
95	20230822	190400	83781040	9390	9390	9390	9390	0
96	20230822	190300	83781040	9390	9390	9390	9390	0
97	20230822	190200	83781040	9390	9390	9390	9390	0
98	20230822	190100	83781040	9390	9390	9390	9390	0
99	20230822	190000	83781040	9390	9390	9390	9390	0
100	20230822	185900	83781040	9390	9390	9390	9390	0
101	20230822	185800	83781040	9390	9390	9390	9390	0
102	20230822	185700	83781040	9390	9390	9390	9390	0
103	20230822	185600	83781040	9390	9390	9390	9390	0
104	20230822	185500	83781040	9390	9390	9390	9390	0
105	20230822	185400	83781040	9390	9390	9390	9390	0
106	20230822	185300	83781040	9390	9390	9390	9390	0
107	20230822	185200	83781040	9390	9390	9390	9390	0
108	20230822	185100	83781040	9390	9390	9390	9390	0
109	20230822	185000	83781040	9390	9390	9390	9390	0
110	20230822	184900	83781040	9390	9390	9390	9390	0
111	20230822	184800	83781040	9390	9390	9390	9390	0
112	20230822	184700	83781040	9390	9390	9390	9390	0
113	20230822	184600	83781040	9390	9390	9390	9390	0
114	20230822	184500	83781040	9390	9390	9390	9390	0
115	20230822	184400	83781040	9390	9390	9390	9390	0
116	20230822	184300	83781040	9390	9390	9390	9390	0
117	20230822	184200	83781040	9390	9390	9390	9390	0
118	20230822	184100	83781040	9390	9390	9390	9390	0
119	20230822	184000	83781040	9390	9390	9390	9390	0
120	20230822	183900	83781040	9390	9390	9390	9390	0
121	20230822	183800	83781040	9390	9390	9390	9390	0
122	20230822	183700	83781040	9390	9390	9390	9390	80
123	20230822	183600	83781040	9390	9390	9390	9390	0
124	20230822	183500	83781040	9390	9390	9390	9390	0
125	20230822	183400	83781040	9390	9390	9390	9390	0
126	20230822	183300	83781040	9390	9390	9390	9390	0
127	20230822	183200	83781040	9390	9390	9390	9390	0
128	20230822	183100	83781040	9390	9390	9390	9390	0
129	20230822	183000	83781040	9390	9390	9390	9390	0
130	20230822	182900	83781040	9390	9390	9390	9390	0
131	20230822	182800	83781040	9390	9390	9390	9390	0
132	20230822	182700	83781040	9390	9390	9390	9390	0
133	20230822	182600	83781040	9390	9390	9390	9390	0
134	20230822	182500	83781040	9390	9390	9390	9390	0
135	20230822	182400	83781040	9390	9390	9390	9390	0
136	20230822	182300	83781040	9390	9390	9390	9390	0
137	20230822	182200	83781040	9390	9390	9390	9390	0
138	20230822	182100	83781040	9390	9390	9390	9390	0
139	20230822	182000	83781040	9390	9390	9390	9390	0
140	20230822	181900	83781040	9390	9390	9390	9390	0
141	20230822	181800	83781040	9390	9390	9390	9390	0
142	20230822	181700	83781040	9390	9390	9390	9390	0
143	20230822	181600	83781040	9390	9390	9390	9390	0
144	20230822	181500	83781040	9390	9390	9390	9390	0
145	20230822	181400	83781040	9390	9390	9390	9390	0
146	20230822	181300	83781040	9390	9390	9390	9390	0
147	20230822	181200	83781040	9390	9390	9390	9390	0
148	20230822	181100	83781040	9390	9390	9390	9390	0
149	20230822	181000	83781040	9390	9390	9390	9390	0
150	20230822	180900	83781040	9390	9390	9390	9390	0
151	20230822	180800	83781040	9390	9390	9390	9390	0
152	20230822	180700	83781040	9390	9390	9390	9390	80
153	20230822	180600	83781040	9390	9390	9390	9390	0
154	20230822	180500	83781040	9390	9390	9390	9390	0
155	20230822	180400	83781040	9390	9390	9390	9390	0
156	20230822	180300	83781040	9390	9390	9390	9390	0
157	20230822	180200	83781040	9390	9390	9390	9390	0
158	20230822	180100	83781040	9390	9390	9390	9390	0
159	20230822	180000	83781040	9390	9390	9390	9390	0
160	20230822	175900	83781040	9390	9390	9390	9390	0
161	20230822	175800	83781040	9390	9390	9390	9390	0
162	20230822	175700	83781040	9390	9390	9390	9390	0
163	20230822	175600	83781040	9390	9390	9390	9390	0
164	20230822	175500	83781040	9390	9390	9390	9390	0
165	20230822	175400	83781040	9390	9390	9390	9390	0
166	20230822	175300	83781040	9390	9390	9390	9390	0
167	20230822	175200	83781040	9390	9390	9390	9390	0
168	20230822	175100	83781040	9390	9390	9390	9390	0
169	20230822	175000	83781040	9390	9390	9390	9390	0
170	20230822	174900	83781040	9390	9390	9390	9390	0
171	20230822	174800	83781040	9390	9390	9390	9390	0
172	20230822	174700	83781040	9390	9390	9390	9390	0
173	20230822	174600	83781040	9390	9390	9390	9390	0
174	20230822	174500	83781040	9390	9390	9390	9390	0
175	20230822	174400	83781040	9390	9390	9390	9390	0
176	20230822	174300	83781040	9390	9390	9390	9390	0
177	20230822	174200	83781040	9390	9390	9390	9390	0
178	20230822	174100	83781040	9390	9390	9390	9390	0
179	20230822	174000	83781040	9390	9390	9390	9390	0
180	20230822	173900	83781040	9390	9390	9390	9390	0
181	20230822	173800	83781040	9390	9390	9390	9390	0
182	20230822	173700	83781040	9390	9390	9390	9390	80
183	20230822	173600	83781040	9390	9390	9390	9390	0
184	20230822	173500	83781040	9390	9390	9390	9390	0
185	20230822	173400	83781040	9390	9390	9390	9390	0
186	20230822	173300	83781040	9390	9390	9390	9390	0
187	20230822	173200	83781040	9390	9390	9390	9390	0
188	20230822	173100	83781040	9390	9390	9390	9390	0
189	20230822	173000	83781040	9390	9390	9390	9390	0
190	20230822	172900	83781040	9390	9390	9390	9390	0
191	20230822	172800	83781040	9390	9390	9390	9390	0
192	20230822	172700	83781040	9390	9390	9390	9390	0
193	20230822	172600	83781040	9390	9390	9390	9390	0
194	20230822	172500	83781040	9390	9390	9390	9390	0
195	20230822	172400	83781040	9390	9390	9390	9390	0
196	20230822	172300	83781040	9390	9390	9390	9390	0
197	20230822	172200	83781040	9390	9390	9390	9390	0
198	20230822	172100	83781040	9390	9390	9390	9390	0
199	20230822	172000	83781040	9390	9390	9390	9390	0
200	20230822	171900	83781040	9390	9390	9390	9390	0
201	20230822	171800	83781040	9390	9390	9390	9390	0
202	20230822	171700	83781040	9390	9390	9390	9390	0
203	20230822	171600	83781040	9390	9390	9390	9390	0
204	20230822	171500	83781040	9390	9390	9390	9390	0
205	20230822	171400	83781040	9390	9390	9390	9390	0
206	20230822	171300	83781040	9390	9390	9390	9390	0
207	20230822	171200	83781040	9390	9390	9390	9390	0
208	20230822	171100	83781040	9390	9390	9390	9390	0
209	20230822	171000	83781040	9390	9390	9390	9390	0
210	20230822	170900	83781040	9390	9390	9390	9390	0
211	20230822	170800	83781040	9390	9390	9390	9390	0
212	20230822	170700	83781040	9390	9390	9390	9390	80
213	20230822	170600	83781040	9390	9390	9390	9390	0
214	20230822	170500	83781040	9390	9390	9390	9390	0
215	20230822	170400	83781040	9390	9390	9390	9390	0
216	20230822	170300	83781040	9390	9390	9390	9390	0
217	20230822	170200	83781040	9390	9390	9390	9390	0
218	20230822	170100	83781040	9390	9390	9390	9390	0
219	20230822	170000	83781040	9390	9390	9390	9390	0
220	20230822	165900	83781040	9390	9390	9390	9390	0
221	20230822	165800	83781040	9390	9390	9390	9390	0
222	20230822	165700	83781040	9390	9390	9390	9390	0
223	20230822	165600	83781040	9390	9390	9390	9390	0
224	20230822	165500	83781040	9390	9390	9390	9390	0
225	20230822	165400	83781040	9390	9390	9390	9390	0
226	20230822	165300	83781040	9390	9390	9390	9390	0
227	20230822	165200	83781040	9390	9390	9390	9390	0
228	20230822	165100	83781040	9390	9390	9390	9390	0
229	20230822	165000	83781040	9390	9390	9390	9390	0
230	20230822	164900	83781040	9390	9390	9390	9390	0
231	20230822	164800	83781040	9390	9390	9390	9390	0
232	20230822	164700	83781040	9390	9390	9390	9390	0
233	20230822	164600	83781040	9390	9390	9390	9390	0
234	20230822	164500	83781040	9390	9390	9390	9390	0
235	20230822	164400	83781040	9390	9390	9390	9390	0
236	20230822	164300	83781040	9390	9390	9390	9390	0
237	20230822	164200	83781040	9390	9390	9390	9390	0
238	20230822	164100	83781040	9390	9390	9390	9390	0
239	20230822	164000	83781040	9390	9390	9390	9390	0
240	20230822	163900	83781040	9390	9390	9390	9390	0
241	20230822	163800	83781040	9390	9390	9390	9390	0
242	20230822	163700	83781040	9390	9390	9390	9390	80
243	20230822	163600	83781040	9390	9390	9390	9390	0
244	20230822	163500	83781040	9390	9390	9390	9390	0
245	20230822	163400	83781040	9390	9390	9390	9390	0
246	20230822	163300	83781040	9390	9390	9390	9390	0
247	20230822	163200	83781040	9390	9390	9390	9390	0
248	20230822	163100	83781040	9390	9390	9390	9390	0
249	20230822	163000	83781040	9390	9390	9390	9390	0
250	20230822	162900	83781040	9390	9390	9390	9390	0
251	20230822	162800	83781040	9390	9390	9390	9390	0
252	20230822	162700	83781040	9390	9390	9390	9390	0
253	20230822	162600	83781040	9390	9390	9390	9390	0
254	20230822	162500	83781040	9390	9390	9390	9390	0
255	20230822	162400	83781040	9390	9390	9390	9390	0
256	20230822	162300	83781040	9390	9390	9390	9390	0
257	20230822	162200	83781040	9390	9390	9390	9390	0
258	20230822	162100	83781040	9390	9390	9390	9390	0
259	20230822	162000	83781040	9390	9390	9390	9390	0
260	20230822	161900	83781040	9390	9390	9390	9390	0
261	20230822	161800	83781040	9390	9390	9390	9390	0
262	20230822	161700	83781040	9390	9390	9390	9390	0
263	20230822	161600	83781040	9390	9390	9390	9390	0
264	20230822	161500	83781040	9390	9390	9390	9390	0
265	20230822	161400	83781040	9390	9390	9390	9390	0
266	20230822	161300	83781040	9390	9390	9390	9390	0
267	20230822	161200	83781040	9390	9390	9390	9390	0
268	20230822	161100	83781040	9390	9390	9390	9390	0
269	20230822	161000	83781040	9390	9390	9390	9390	0
270	20230822	160900	83781040	9390	9390	9390	9390	0
271	20230822	160800	83781040	9390	9390	9390	9390	0
272	20230822	160700	83781040	9390	9390	9390	9390	80
273	20230822	160600	83781040	9390	9390	9390	9390	0
274	20230822	160500	83781040	9390	9390	9390	9390	0
275	20230822	160400	83781040	9390	9390	9390	9390	0
276	20230822	160300	83781040	9390	9390	9390	9390	0
277	20230822	160200	83781040	9390	9390	9390	9390	0
278	20230822	160100	83781040	9390	9390	9390	9390	0
279	20230822	160000	83781040	9390	9390	9390	9390	0
280	20230822	155900	83781040	9390	9390	9390	9390	0
281	20230822	155800	83781040	9390	9390	9390	9390	0
282	20230822	155700	83781040	9390	9390	9390	9390	0
283	20230822	155600	83781040	9390	9390	9390	9390	0
284	20230822	155500	83781040	9390	9390	9390	9390	0
285	20230822	155400	83781040	9390	9390	9390	9390	0
286	20230822	155300	83781040	9390	9390	9390	9390	0
287	20230822	155200	83781040	9390	9390	9390	9390	0
288	20230822	155100	83781040	9390	9390	9390	9390	0
289	20230822	155000	83781040	9390	9390	9390	9390	0
290	20230822	154900	83781040	9390	9390	9390	9390	0
291	20230822	154800	83781040	9390	9390	9390	9390	0
292	20230822	154700	83781040	9390	9390	9390	9390	0
293	20230822	154600	83781040	9390	9390	9390	9390	0
294	20230822	154500	83781040	9390	9390	9390	9390	0
295	20230822	154400	83781040	9390	9390	9390	9390	0
296	20230822	154300	83781040	9390	9390	9390	9390	0
297	20230822	154200	83781040	9390	9390	9390	9390	0
298	20230822	154100	83781040	9390	9390	9390	9390	0
299	20230822	154000	83781040	9390	9390	9390	9390	0
300	20230822	153900	83781040	9390	9390	9390	9390	0
301	20230822	153800	83781040	9390	9390	9390	9390	0
302	20230822	153700	83781040	9390	9390	9390	9390	80
303	20230822	153600	83781040	9390	9390	9390	9390	0
304	20230822	153500	83781040	9390	9390	9390	9390	0
305	20230822	153400	83781040	9390	9390	9390	9390	0
306	20230822	153300	83781040	9390	9390	9390	9390	0
307	20230822	153200	83781040	9390	9390	9390	9390	0
308	20230822	153100	83781040	9390	9390	9390	9390	0
309	20230822	153000	83781040	9390	9390	9390	9390	80
310	20230822	152900	83029840	9330	9330	9330	9330	0
311	20230822	152800	83029840	9330	9330	9330	9330	0
312	20230822	152700	83029840	9330	9330	9330	9330	0
313	20230822	152600	83029840	9330	9330	9330	9330	0
314	20230822	152500	83029840	9330	9330	9330	9330	0
315	20230822	152400	83029840	9330	9330	9330	9330	0
316	20230822	152300	83029840	9330	9330	9330	9330	0
317	20230822	152200	83029840	9330	9330	9330	9330	0
318	20230822	152100	83029840	9330	9330	9330	9330	0
319	20230822	152000	83029840	9330	9330	9330	9330	0
320	20230822	151900	83029840	9330	9220	9330	9220	362
321	20230822	151800	79691060	9200	9200	9200	9200	0
322	20230822	151700	79691060	9200	9200	9200	9200	114
323	20230822	151600	78642260	9190	9190	9190	9190	10
324	20230822	151500	78550360	9200	9200	9200	9200	2
325	20230822	151400	78531960	9190	9190	9190	9190	0
326	20230822	151300	78531960	9190	9190	9190	9190	10
327	20230822	151200	78440060	9200	9200	9200	9200	1
328	20230822	151100	78430860	9190	9190	9190	9190	5
329	20230822	151000	78384910	9200	9200	9200	9200	0
330	20230822	150900	78384910	9200	9200	9200	9200	2
331	20230822	150800	78366510	9190	9200	9200	9190	120
332	20230822	150700	77263410	9200	9190	9200	9190	70
333	20230822	150600	76619910	9200	9200	9200	9200	0
334	20230822	150500	76619910	9200	9200	9200	9200	0
335	20230822	150400	76619910	9200	9200	9200	9200	5
336	20230822	150300	76573910	9200	9200	9200	9200	2
337	20230822	150200	76555510	9200	9200	9200	9200	0
338	20230822	150100	76555510	9200	9200	9200	9200	0
339	20230822	150000	76555510	9200	9200	9200	9200	0
340	20230822	145900	76555510	9200	9200	9200	9200	0
341	20230822	145800	76555510	9200	9190	9200	9190	92
342	20230822	145700	75709910	9190	9170	9190	9170	156
343	20230822	145600	74277470	9170	9170	9170	9170	2
344	20230822	145500	74259130	9160	9160	9160	9160	0
345	20230822	145400	74259130	9160	9160	9160	9160	0
346	20230822	145300	74259130	9160	9160	9160	9160	0
347	20230822	145200	74259130	9160	9160	9160	9160	0
348	20230822	145100	74259130	9160	9160	9160	9160	0
349	20230822	145000	74259130	9160	9160	9160	9160	0
350	20230822	144900	74259130	9160	9160	9160	9160	0
351	20230822	144800	74259130	9160	9160	9160	9160	0
352	20230822	144700	74259130	9160	9160	9160	9160	0
353	20230822	144600	74259130	9160	9160	9160	9160	0
354	20230822	144500	74259130	9160	9160	9160	9160	0
355	20230822	144400	74259130	9160	9160	9160	9160	0
356	20230822	144300	74259130	9160	9160	9160	9160	0
357	20230822	144200	74259130	9160	9160	9160	9160	0
358	20230822	144100	74259130	9160	9160	9160	9160	0
359	20230822	144000	74259130	9160	9160	9160	9160	0
360	20230822	143900	74259130	9160	9160	9160	9160	0
361	20230822	143800	74259130	9160	9160	9160	9160	85
362	20230822	143700	73480530	9160	9160	9160	9160	0
363	20230822	143600	73480530	9160	9160	9160	9160	0
364	20230822	143500	73480530	9160	9160	9160	9160	0
365	20230822	143400	73480530	9160	9160	9160	9160	0
366	20230822	143300	73480530	9160	9160	9160	9160	0
367	20230822	143200	73480530	9160	9160	9160	9160	0
368	20230822	143100	73480530	9160	9160	9160	9160	0
369	20230822	143000	73480530	9160	9160	9160	9160	0
370	20230822	142900	73480530	9160	9160	9160	9160	0
371	20230822	142800	73480530	9160	9160	9160	9160	2
372	20230822	142700	73462210	9160	9160	9160	9160	4
373	20230822	142600	73425570	9190	9190	9190	9190	0
374	20230822	142500	73425570	9190	9190	9190	9190	2
375	20230822	142400	73407190	9170	9170	9170	9170	1
376	20230822	142300	73398020	9160	9160	9160	9160	0
377	20230822	142200	73398020	9160	9160	9160	9160	0
378	20230822	142100	73398020	9160	9160	9160	9160	0
379	20230822	142000	73398020	9160	9160	9160	9160	0
380	20230822	141900	73398020	9160	9160	9160	9160	0
381	20230822	141800	73398020	9160	9160	9160	9160	0
382	20230822	141700	73398020	9160	9160	9160	9160	8
383	20230822	141600	73324740	9160	9160	9160	9160	0
384	20230822	141500	73324740	9160	9160	9160	9160	0
385	20230822	141400	73324740	9160	9160	9160	9160	0
386	20230822	141300	73324740	9160	9160	9160	9160	0
387	20230822	141200	73324740	9160	9160	9160	9160	0
388	20230822	141100	73324740	9160	9160	9160	9160	0
389	20230822	141000	73324740	9160	9160	9160	9160	0
390	20230822	140900	73324740	9160	9160	9160	9160	47
391	20230822	140800	72894220	9160	9160	9160	9160	0
392	20230822	140700	72894220	9160	9160	9160	9160	0
393	20230822	140600	72894220	9160	9160	9160	9160	0
394	20230822	140500	72894220	9160	9160	9160	9160	0
395	20230822	140400	72894220	9160	9160	9160	9160	0
396	20230822	140300	72894220	9160	9160	9160	9160	0
397	20230822	140200	72894220	9160	9160	9160	9160	0
398	20230822	140100	72894220	9160	9160	9160	9160	0
399	20230822	140000	72894220	9160	9160	9160	9160	1180
400	20230822	135900	62085420	9160	9160	9160	9160	0
401	20230822	135800	62085420	9160	9160	9160	9160	257
402	20230822	135700	59731300	9160	9160	9160	9160	0
403	20230822	135600	59731300	9160	9160	9160	9160	7
404	20230822	135500	59667180	9170	9170	9170	9170	596
405	20230822	135400	54201860	9180	9180	9180	9180	0
406	20230822	135300	54201860	9180	9180	9180	9180	0
407	20230822	135200	54201860	9180	9180	9180	9180	37
408	20230822	135100	53862200	9180	9180	9180	9180	0
409	20230822	135000	53862200	9180	9180	9180	9180	0
410	20230822	134900	53862200	9180	9180	9180	9180	0
411	20230822	134800	53862200	9180	9180	9180	9180	34
412	20230822	134700	53550080	9180	9180	9180	9180	0
413	20230822	134600	53550080	9180	9180	9180	9180	0
414	20230822	134500	53550080	9180	9180	9180	9180	190
415	20230822	134400	51805880	9180	9180	9180	9180	0
416	20230822	134300	51805880	9180	9180	9180	9180	0
417	20230822	134200	51805880	9180	9180	9180	9180	0
418	20230822	134100	51805880	9180	9180	9180	9180	0
419	20230822	134000	51805880	9180	9180	9180	9180	0
420	20230822	133900	51805880	9180	9180	9180	9180	0
421	20230822	133800	51805880	9180	9180	9180	9180	0
422	20230822	133700	51805880	9180	9180	9180	9180	0
423	20230822	133600	51805880	9180	9180	9180	9180	0
424	20230822	133500	51805880	9180	9180	9180	9180	20
425	20230822	133400	51622280	9170	9170	9170	9170	0
426	20230822	133300	51622280	9170	9170	9170	9170	0
427	20230822	133200	51622280	9170	9170	9170	9170	0
428	20230822	133100	51622280	9170	9170	9170	9170	0
429	20230822	133000	51622280	9170	9170	9170	9170	0
430	20230822	132900	51622280	9170	9170	9170	9170	0
431	20230822	132800	51622280	9170	9170	9170	9170	1
432	20230822	132700	51613110	9170	9170	9170	9170	0
433	20230822	132600	51613110	9170	9170	9170	9170	1
434	20230822	132500	51603940	9170	9190	9190	9170	37
435	20230822	132400	51263930	9180	9180	9180	9180	0
436	20230822	132300	51263930	9180	9180	9180	9180	0
437	20230822	132200	51263930	9180	9180	9180	9180	0
438	20230822	132100	51263930	9180	9180	9180	9180	1
439	20230822	132000	51254750	9180	9180	9180	9180	2
440	20230822	131900	51236390	9180	9180	9190	9180	5
441	20230822	131800	51190480	9180	9190	9190	9180	7
442	20230822	131700	51126160	9180	9190	9190	9180	51
443	20230822	131600	50657970	9200	9200	9200	9200	0
444	20230822	131500	50657970	9200	9200	9200	9200	1
445	20230822	131400	50648770	9190	9190	9190	9190	41
446	20230822	131300	50271980	9200	9190	9200	9190	253
447	20230822	131200	47944520	9170	9170	9170	9170	0
448	20230822	131100	47944520	9170	9170	9170	9170	37
449	20230822	131000	47605230	9180	9180	9180	9180	1
450	20230822	130900	47596050	9180	9180	9180	9180	0
451	20230822	130800	47596050	9180	9180	9180	9180	271
452	20230822	130700	45108270	9200	9200	9200	9200	1
453	20230822	130600	45099070	9180	9190	9190	9180	242
454	20230822	130500	42876980	9200	9200	9200	9200	0
455	20230822	130400	42876980	9200	9200	9200	9200	0
456	20230822	130300	42876980	9200	9200	9200	9200	0
457	20230822	130200	42876980	9200	9200	9200	9200	0
458	20230822	130100	42876980	9200	9200	9200	9200	2
459	20230822	130000	42858580	9190	9190	9190	9190	35
460	20230822	125900	42536930	9200	9200	9200	9200	5
461	20230822	125800	42490930	9200	9200	9200	9200	0
462	20230822	125700	42490930	9200	9200	9200	9200	0
463	20230822	125600	42490930	9200	9200	9200	9200	0
464	20230822	125500	42490930	9200	9200	9200	9200	0
465	20230822	125400	42490930	9200	9200	9200	9200	0
466	20230822	125300	42490930	9200	9200	9200	9200	0
467	20230822	125200	42490930	9200	9200	9200	9200	0
468	20230822	125100	42490930	9200	9200	9200	9200	0
469	20230822	125000	42490930	9200	9200	9200	9200	0
470	20230822	124900	42490930	9200	9200	9200	9200	0
471	20230822	124800	42490930	9200	9200	9200	9200	0
472	20230822	124700	42490930	9200	9200	9200	9200	0
473	20230822	124600	42490930	9200	9200	9200	9200	0
474	20230822	124500	42490930	9200	9200	9200	9200	1
475	20230822	124400	42481730	9210	9210	9210	9210	0
476	20230822	124300	42481730	9210	9210	9210	9210	0
477	20230822	124200	42481730	9210	9210	9210	9210	0
478	20230822	124100	42481730	9210	9210	9210	9210	0
479	20230822	124000	42481730	9210	9210	9210	9210	0
480	20230822	123900	42481730	9210	9210	9210	9210	0
481	20230822	123800	42481730	9210	9210	9210	9210	0
482	20230822	123700	42481730	9210	9210	9210	9210	0
483	20230822	123600	42481730	9210	9210	9210	9210	0
484	20230822	123500	42481730	9210	9210	9210	9210	2
485	20230822	123400	42463310	9210	9210	9210	9210	0
486	20230822	123300	42463310	9210	9210	9210	9210	0
487	20230822	123200	42463310	9210	9210	9210	9210	0
488	20230822	123100	42463310	9210	9210	9210	9210	0
489	20230822	123000	42463310	9210	9210	9210	9210	0
490	20230822	122900	42463310	9210	9210	9210	9210	0
491	20230822	122800	42463310	9210	9210	9210	9210	0
492	20230822	122700	42463310	9210	9210	9210	9210	0
493	20230822	122600	42463310	9210	9210	9210	9210	0
494	20230822	122500	42463310	9210	9210	9210	9210	0
495	20230822	122400	42463310	9210	9210	9210	9210	0
496	20230822	122300	42463310	9210	9210	9210	9210	2
497	20230822	122200	42444890	9180	9180	9180	9180	0
498	20230822	122100	42444890	9180	9180	9180	9180	0
499	20230822	122000	42444890	9180	9180	9180	9180	2
500	20230822	121900	42426530	9200	9200	9200	9200	0
501	20230822	121800	42426530	9200	9200	9200	9200	0
502	20230822	121700	42426530	9200	9200	9200	9200	0
503	20230822	121600	42426530	9200	9200	9200	9200	0
504	20230822	121500	42426530	9200	9200	9200	9200	0
505	20230822	121400	42426530	9200	9200	9200	9200	0
506	20230822	121300	42426530	9200	9200	9200	9200	0
507	20230822	121200	42426530	9200	9200	9200	9200	0
508	20230822	121100	42426530	9200	9200	9200	9200	0
509	20230822	121000	42426530	9200	9200	9200	9200	0
510	20230822	120900	42426530	9200	9200	9200	9200	0
511	20230822	120800	42426530	9200	9200	9200	9200	0
512	20230822	120700	42426530	9200	9200	9200	9200	0
513	20230822	120600	42426530	9200	9200	9200	9200	0
514	20230822	120500	42426530	9200	9200	9200	9200	0
515	20230822	120400	42426530	9200	9200	9200	9200	0
516	20230822	120300	42426530	9200	9200	9200	9200	30
517	20230822	120200	42150530	9200	9200	9200	9200	0
518	20230822	120100	42150530	9200	9200	9200	9200	0
519	20230822	120000	42150530	9200	9200	9200	9200	0
520	20230822	115900	42150530	9200	9200	9200	9200	0
521	20230822	115800	42150530	9200	9200	9200	9200	2
522	20230822	115700	42132130	9180	9180	9180	9180	84
523	20230822	115600	41361010	9200	9200	9200	9200	0
524	20230822	115500	41361010	9200	9200	9200	9200	0
525	20230822	115400	41361010	9200	9200	9200	9200	0
526	20230822	115300	41361010	9200	9200	9200	9200	0
527	20230822	115200	41361010	9200	9200	9200	9200	0
528	20230822	115100	41361010	9200	9200	9200	9200	2
529	20230822	115000	41342610	9180	9180	9180	9180	0
530	20230822	114900	41342610	9180	9180	9180	9180	49
531	20230822	114800	40892790	9190	9180	9190	9180	48
532	20230822	114700	40452140	9190	9190	9190	9190	0
533	20230822	114600	40452140	9190	9190	9190	9190	56
534	20230822	114500	39937500	9190	9190	9190	9190	250
535	20230822	114400	37640000	9200	9200	9200	9200	0
536	20230822	114300	37640000	9200	9200	9200	9200	0
537	20230822	114200	37640000	9200	9200	9200	9200	20
538	20230822	114100	37456000	9210	9210	9210	9210	0
539	20230822	114000	37456000	9210	9210	9210	9210	0
540	20230822	113900	37456000	9210	9210	9210	9210	2
541	20230822	113800	37437580	9200	9200	9200	9200	0
542	20230822	113700	37437580	9200	9200	9200	9200	0
543	20230822	113600	37437580	9200	9200	9200	9200	0
544	20230822	113500	37437580	9200	9200	9200	9200	0
545	20230822	113400	37437580	9200	9200	9200	9200	0
546	20230822	113300	37437580	9200	9200	9200	9200	0
547	20230822	113200	37437580	9200	9200	9200	9200	0
548	20230822	113100	37437580	9200	9200	9200	9200	0
549	20230822	113000	37437580	9200	9200	9200	9200	0
550	20230822	112900	37437580	9200	9200	9200	9200	0
551	20230822	112800	37437580	9200	9200	9200	9200	0
552	20230822	112700	37437580	9200	9200	9200	9200	0
553	20230822	112600	37437580	9200	9200	9200	9200	0
554	20230822	112500	37437580	9200	9200	9200	9200	0
555	20230822	112400	37437580	9200	9200	9200	9200	0
556	20230822	112300	37437580	9200	9200	9200	9200	0
557	20230822	112200	37437580	9200	9200	9200	9200	90
558	20230822	112100	36609580	9200	9200	9200	9200	0
559	20230822	112000	36609580	9200	9200	9200	9200	0
560	20230822	111900	36609580	9200	9200	9200	9200	0
561	20230822	111800	36609580	9200	9200	9200	9200	0
562	20230822	111700	36609580	9200	9200	9200	9200	0
563	20230822	111600	36609580	9200	9200	9200	9200	0
564	20230822	111500	36609580	9200	9190	9200	9190	6
565	20230822	111400	36554430	9200	9200	9200	9200	0
566	20230822	111300	36554430	9200	9200	9200	9200	0
567	20230822	111200	36554430	9200	9200	9200	9200	0
568	20230822	111100	36554430	9200	9200	9200	9200	0
569	20230822	111000	36554430	9200	9200	9200	9200	0
570	20230822	110900	36554430	9200	9200	9200	9200	0
571	20230822	110800	36554430	9200	9200	9200	9200	0
572	20230822	110700	36554430	9200	9200	9200	9200	0
573	20230822	110600	36554430	9200	9200	9200	9200	1
574	20230822	110500	36545230	9190	9190	9190	9190	0
575	20230822	110400	36545230	9190	9190	9190	9190	0
576	20230822	110300	36545230	9190	9190	9190	9190	0
577	20230822	110200	36545230	9190	9190	9190	9190	0
578	20230822	110100	36545230	9190	9190	9190	9190	48
579	20230822	110000	36104110	9190	9190	9190	9190	0
580	20230822	105900	36104110	9190	9190	9190	9190	2
581	20230822	105800	36085730	9200	9200	9200	9200	2
582	20230822	105700	36067330	9160	9160	9160	9160	0
583	20230822	105600	36067330	9160	9160	9160	9160	0
584	20230822	105500	36067330	9160	9160	9160	9160	0
585	20230822	105400	36067330	9160	9160	9160	9160	35
586	20230822	105300	35746730	9200	9200	9200	9200	0
587	20230822	105200	35746730	9200	9200	9200	9200	0
588	20230822	105100	35746730	9200	9200	9200	9200	2
589	20230822	105000	35728330	9170	9170	9170	9170	0
590	20230822	104900	35728330	9170	9170	9170	9170	0
591	20230822	104800	35728330	9170	9170	9170	9170	0
592	20230822	104700	35728330	9170	9170	9170	9170	0
593	20230822	104600	35728330	9170	9170	9170	9170	0
594	20230822	104500	35728330	9170	9170	9170	9170	124
595	20230822	104400	34591250	9230	9230	9230	9230	0
596	20230822	104300	34591250	9230	9230	9230	9230	0
597	20230822	104200	34591250	9230	9230	9230	9230	0
598	20230822	104100	34591250	9230	9230	9230	9230	0
599	20230822	104000	34591250	9230	9230	9230	9230	5
600	20230822	103900	34545100	9230	9230	9230	9230	0
601	20230822	103800	34545100	9230	9230	9230	9230	0
602	20230822	103700	34545100	9230	9230	9230	9230	0
603	20230822	103600	34545100	9230	9230	9230	9230	0
604	20230822	103500	34545100	9230	9230	9230	9230	0
605	20230822	103400	34545100	9230	9230	9230	9230	0
606	20230822	103300	34545100	9230	9230	9230	9230	0
607	20230822	103200	34545100	9230	9230	9230	9230	0
608	20230822	103100	34545100	9230	9230	9230	9230	0
609	20230822	103000	34545100	9230	9230	9230	9230	0
610	20230822	102900	34545100	9230	9230	9230	9230	0
611	20230822	102800	34545100	9230	9230	9230	9230	0
612	20230822	102700	34545100	9230	9230	9230	9230	0
613	20230822	102600	34545100	9230	9230	9230	9230	0
614	20230822	102500	34545100	9230	9230	9230	9230	0
615	20230822	102400	34545100	9230	9220	9230	9220	10
616	20230822	102300	34452890	9160	9160	9160	9160	39
617	20230822	102200	34095650	9220	9220	9220	9220	0
618	20230822	102100	34095650	9220	9220	9220	9220	0
619	20230822	102000	34095650	9220	9220	9220	9220	2
620	20230822	101900	34077210	9170	9170	9170	9170	0
621	20230822	101800	34077210	9170	9170	9170	9170	47
622	20230822	101700	33646220	9220	9220	9220	9220	11
623	20230822	101600	33544800	9240	9240	9240	9240	0
624	20230822	101500	33544800	9240	9240	9240	9240	0
625	20230822	101400	33544800	9240	9240	9240	9240	0
626	20230822	101300	33544800	9240	9240	9240	9240	0
627	20230822	101200	33544800	9240	9240	9240	9240	0
628	20230822	101100	33544800	9240	9240	9240	9240	10
629	20230822	101000	33452400	9240	9240	9240	9240	0
630	20230822	100900	33452400	9240	9240	9240	9240	0
631	20230822	100800	33452400	9240	9240	9240	9240	0
632	20230822	100700	33452400	9240	9240	9240	9240	0
633	20230822	100600	33452400	9240	9240	9240	9240	0
634	20230822	100500	33452400	9240	9240	9240	9240	0
635	20230822	100400	33452400	9240	9240	9240	9240	0
636	20230822	100300	33452400	9240	9240	9240	9240	0
637	20230822	100200	33452400	9240	9240	9240	9240	0
638	20230822	100100	33452400	9240	9240	9240	9240	0
639	20230822	100000	33452400	9240	9240	9240	9240	0
640	20230822	095900	33452400	9240	9240	9240	9240	0
641	20230822	095800	33452400	9240	9240	9240	9240	0
642	20230822	095700	33452400	9240	9240	9240	9240	0
643	20230822	095600	33452400	9240	9240	9240	9240	0
644	20230822	095500	33452400	9240	9170	9240	9170	106
645	20230822	095400	32480310	9170	9220	9220	9170	8
646	20230822	095300	32406850	9230	9230	9230	9230	0
647	20230822	095200	32406850	9230	9230	9230	9230	0
648	20230822	095100	32406850	9230	9230	9230	9230	6
649	20230822	095000	32351470	9250	9250	9250	9250	0
650	20230822	094900	32351470	9250	9250	9250	9250	0
651	20230822	094800	32351470	9250	9250	9250	9250	0
652	20230822	094700	32351470	9250	9260	9260	9250	6
653	20230822	094600	32295930	9160	9160	9160	9160	8
654	20230822	094500	32222650	9150	9170	9170	9150	500
655	20230822	094400	27645210	9270	9270	9270	9270	52
656	20230822	094300	27163170	9280	9230	9280	9230	10
657	20230822	094200	27070820	9170	9170	9170	9170	0
658	20230822	094100	27070820	9170	9170	9170	9170	7
659	20230822	094000	27006630	9170	9170	9170	9170	0
660	20230822	093900	27006630	9170	9170	9170	9170	0
661	20230822	093800	27006630	9170	9230	9230	9170	3
662	20230822	093700	26979050	9230	9230	9230	9230	0
663	20230822	093600	26979050	9230	9230	9230	9230	3
664	20230822	093500	26951360	9170	9170	9170	9170	0
665	20230822	093400	26951360	9170	9170	9170	9170	0
666	20230822	093300	26951360	9170	9170	9170	9170	50
667	20230822	093200	26492860	9280	9180	9280	9170	48
668	20230822	093100	26052220	9180	9230	9230	9180	763
669	20230822	093000	19040080	9260	9260	9260	9260	10
670	20230822	092900	18947480	9280	9280	9280	9280	0
671	20230822	092800	18947480	9280	9280	9280	9280	0
672	20230822	092700	18947480	9280	9280	9280	9280	0
673	20230822	092600	18947480	9280	9280	9280	9280	0
674	20230822	092500	18947480	9280	9280	9280	9280	0
675	20230822	092400	18947480	9280	9280	9280	9280	0
676	20230822	092300	18947480	9280	9280	9280	9280	1
677	20230822	092200	18938200	9230	9240	9240	9230	103
678	20230822	092100	17986720	9240	9240	9240	9240	5
679	20230822	092000	17940520	9270	9270	9270	9270	0
680	20230822	091900	17940520	9270	9270	9270	9270	220
681	20230822	091800	15901120	9280	9280	9280	9280	10
682	20230822	091700	15808320	9290	9290	9290	9290	0
683	20230822	091600	15808320	9290	9290	9290	9290	2
684	20230822	091500	15789740	9300	9300	9300	9300	0
685	20230822	091400	15789740	9300	9300	9300	9300	10
686	20230822	091300	15696740	9300	9300	9300	9300	0
687	20230822	091200	15696740	9300	9300	9300	9300	55
688	20230822	091100	15185240	9400	9400	9400	9400	0
689	20230822	091000	15185240	9400	9390	9400	9390	133
690	20230822	090900	13935150	9400	9400	9400	9400	0
691	20230822	090800	13935150	9400	9370	9400	9370	6
692	20230822	090700	13878830	9290	9290	9290	9290	50
693	20230822	090600	13414330	9360	9360	9360	9360	6
694	20230822	090500	13358170	9430	9430	9430	9430	0
695	20230822	090400	13358170	9430	9430	9430	9430	0
696	20230822	090300	13358170	9430	9430	9430	9430	0
697	20230822	090200	13358170	9430	9430	9430	9430	0
698	20230822	090100	13358170	9430	9350	9430	9240	577
699	20230822	090000	7969750	9350	9360	9360	9350	852