KissMeData/419120/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	205300	61776810	9280	9280	9280	9280	84
3	20230822	205200	61776810	9280	9280	9280	9280	0
4	20230822	205100	61776810	9280	9280	9280	9280	0
5	20230822	205000	61776810	9280	9280	9280	9280	0
6	20230822	204900	61776810	9280	9280	9280	9280	0
7	20230822	204800	61776810	9280	9280	9280	9280	0
8	20230822	204700	61776810	9280	9280	9280	9280	0
9	20230822	204600	61776810	9280	9280	9280	9280	0
10	20230822	204500	61776810	9280	9280	9280	9280	0
11	20230822	204400	61776810	9280	9280	9280	9280	0
12	20230822	204300	61776810	9280	9280	9280	9280	0
13	20230822	204200	61776810	9280	9280	9280	9280	0
14	20230822	204100	61776810	9280	9280	9280	9280	0
15	20230822	204000	61776810	9280	9280	9280	9280	0
16	20230822	203900	61776810	9280	9280	9280	9280	0
17	20230822	203800	61776810	9280	9280	9280	9280	0
18	20230822	203700	61776810	9280	9280	9280	9280	0
19	20230822	203600	61776810	9280	9280	9280	9280	0
20	20230822	203500	61776810	9280	9280	9280	9280	0
21	20230822	203400	61776810	9280	9280	9280	9280	0
22	20230822	203300	61776810	9280	9280	9280	9280	0
23	20230822	203200	61776810	9280	9280	9280	9280	0
24	20230822	203100	61776810	9280	9280	9280	9280	0
25	20230822	203000	61776810	9280	9280	9280	9280	0
26	20230822	202900	61776810	9280	9280	9280	9280	0
27	20230822	202800	61776810	9280	9280	9280	9280	0
28	20230822	202700	61776810	9280	9280	9280	9280	0
29	20230822	202600	61776810	9280	9280	9280	9280	0
30	20230822	202500	61776810	9280	9280	9280	9280	0
31	20230822	202400	61776810	9280	9280	9280	9280	0
32	20230822	202300	61776810	9280	9280	9280	9280	84
33	20230822	202200	61776810	9280	9280	9280	9280	0
34	20230822	202100	61776810	9280	9280	9280	9280	0
35	20230822	202000	61776810	9280	9280	9280	9280	0
36	20230822	201900	61776810	9280	9280	9280	9280	0
37	20230822	201800	61776810	9280	9280	9280	9280	0
38	20230822	201700	61776810	9280	9280	9280	9280	0
39	20230822	201600	61776810	9280	9280	9280	9280	0
40	20230822	201500	61776810	9280	9280	9280	9280	0
41	20230822	201400	61776810	9280	9280	9280	9280	0
42	20230822	201300	61776810	9280	9280	9280	9280	0
43	20230822	201200	61776810	9280	9280	9280	9280	0
44	20230822	201100	61776810	9280	9280	9280	9280	0
45	20230822	201000	61776810	9280	9280	9280	9280	0
46	20230822	200900	61776810	9280	9280	9280	9280	0
47	20230822	200800	61776810	9280	9280	9280	9280	0
48	20230822	200700	61776810	9280	9280	9280	9280	0
49	20230822	200600	61776810	9280	9280	9280	9280	0
50	20230822	200500	61776810	9280	9280	9280	9280	0
51	20230822	200400	61776810	9280	9280	9280	9280	0
52	20230822	200300	61776810	9280	9280	9280	9280	0
53	20230822	200200	61776810	9280	9280	9280	9280	0
54	20230822	200100	61776810	9280	9280	9280	9280	0
55	20230822	200000	61776810	9280	9280	9280	9280	0
56	20230822	195900	61776810	9280	9280	9280	9280	0
57	20230822	195800	61776810	9280	9280	9280	9280	0
58	20230822	195700	61776810	9280	9280	9280	9280	0
59	20230822	195600	61776810	9280	9280	9280	9280	0
60	20230822	195500	61776810	9280	9280	9280	9280	0
61	20230822	195400	61776810	9280	9280	9280	9280	0
62	20230822	195300	61776810	9280	9280	9280	9280	84
63	20230822	195200	61776810	9280	9280	9280	9280	0
64	20230822	195100	61776810	9280	9280	9280	9280	0
65	20230822	195000	61776810	9280	9280	9280	9280	0
66	20230822	194900	61776810	9280	9280	9280	9280	0
67	20230822	194800	61776810	9280	9280	9280	9280	0
68	20230822	194700	61776810	9280	9280	9280	9280	0
69	20230822	194600	61776810	9280	9280	9280	9280	0
70	20230822	194500	61776810	9280	9280	9280	9280	0
71	20230822	194400	61776810	9280	9280	9280	9280	0
72	20230822	194300	61776810	9280	9280	9280	9280	0
73	20230822	194200	61776810	9280	9280	9280	9280	0
74	20230822	194100	61776810	9280	9280	9280	9280	0
75	20230822	194000	61776810	9280	9280	9280	9280	0
76	20230822	193900	61776810	9280	9280	9280	9280	0
77	20230822	193800	61776810	9280	9280	9280	9280	0
78	20230822	193700	61776810	9280	9280	9280	9280	0
79	20230822	193600	61776810	9280	9280	9280	9280	0
80	20230822	193500	61776810	9280	9280	9280	9280	0
81	20230822	193400	61776810	9280	9280	9280	9280	0
82	20230822	193300	61776810	9280	9280	9280	9280	0
83	20230822	193200	61776810	9280	9280	9280	9280	0
84	20230822	193100	61776810	9280	9280	9280	9280	0
85	20230822	193000	61776810	9280	9280	9280	9280	0
86	20230822	192900	61776810	9280	9280	9280	9280	0
87	20230822	192800	61776810	9280	9280	9280	9280	0
88	20230822	192700	61776810	9280	9280	9280	9280	0
89	20230822	192600	61776810	9280	9280	9280	9280	0
90	20230822	192500	61776810	9280	9280	9280	9280	0
91	20230822	192400	61776810	9280	9280	9280	9280	0
92	20230822	192300	61776810	9280	9280	9280	9280	84
93	20230822	192200	61776810	9280	9280	9280	9280	0
94	20230822	192100	61776810	9280	9280	9280	9280	0
95	20230822	192000	61776810	9280	9280	9280	9280	0
96	20230822	191900	61776810	9280	9280	9280	9280	0
97	20230822	191800	61776810	9280	9280	9280	9280	0
98	20230822	191700	61776810	9280	9280	9280	9280	0
99	20230822	191600	61776810	9280	9280	9280	9280	0
100	20230822	191500	61776810	9280	9280	9280	9280	0
101	20230822	191400	61776810	9280	9280	9280	9280	0
102	20230822	191300	61776810	9280	9280	9280	9280	0
103	20230822	191200	61776810	9280	9280	9280	9280	0
104	20230822	191100	61776810	9280	9280	9280	9280	0
105	20230822	191000	61776810	9280	9280	9280	9280	0
106	20230822	190900	61776810	9280	9280	9280	9280	0
107	20230822	190800	61776810	9280	9280	9280	9280	0
108	20230822	190700	61776810	9280	9280	9280	9280	0
109	20230822	190600	61776810	9280	9280	9280	9280	0
110	20230822	190500	61776810	9280	9280	9280	9280	0
111	20230822	190400	61776810	9280	9280	9280	9280	0
112	20230822	190300	61776810	9280	9280	9280	9280	0
113	20230822	190200	61776810	9280	9280	9280	9280	0
114	20230822	190100	61776810	9280	9280	9280	9280	0
115	20230822	190000	61776810	9280	9280	9280	9280	0
116	20230822	185900	61776810	9280	9280	9280	9280	0
117	20230822	185800	61776810	9280	9280	9280	9280	0
118	20230822	185700	61776810	9280	9280	9280	9280	0
119	20230822	185600	61776810	9280	9280	9280	9280	0
120	20230822	185500	61776810	9280	9280	9280	9280	0
121	20230822	185400	61776810	9280	9280	9280	9280	0
122	20230822	185300	61776810	9280	9280	9280	9280	84
123	20230822	185200	61776810	9280	9280	9280	9280	0
124	20230822	185100	61776810	9280	9280	9280	9280	0
125	20230822	185000	61776810	9280	9280	9280	9280	0
126	20230822	184900	61776810	9280	9280	9280	9280	0
127	20230822	184800	61776810	9280	9280	9280	9280	0
128	20230822	184700	61776810	9280	9280	9280	9280	0
129	20230822	184600	61776810	9280	9280	9280	9280	0
130	20230822	184500	61776810	9280	9280	9280	9280	0
131	20230822	184400	61776810	9280	9280	9280	9280	0
132	20230822	184300	61776810	9280	9280	9280	9280	0
133	20230822	184200	61776810	9280	9280	9280	9280	0
134	20230822	184100	61776810	9280	9280	9280	9280	0
135	20230822	184000	61776810	9280	9280	9280	9280	0
136	20230822	183900	61776810	9280	9280	9280	9280	0
137	20230822	183800	61776810	9280	9280	9280	9280	0
138	20230822	183700	61776810	9280	9280	9280	9280	0
139	20230822	183600	61776810	9280	9280	9280	9280	0
140	20230822	183500	61776810	9280	9280	9280	9280	0
141	20230822	183400	61776810	9280	9280	9280	9280	0
142	20230822	183300	61776810	9280	9280	9280	9280	0
143	20230822	183200	61776810	9280	9280	9280	9280	0
144	20230822	183100	61776810	9280	9280	9280	9280	0
145	20230822	183000	61776810	9280	9280	9280	9280	0
146	20230822	182900	61776810	9280	9280	9280	9280	0
147	20230822	182800	61776810	9280	9280	9280	9280	0
148	20230822	182700	61776810	9280	9280	9280	9280	0
149	20230822	182600	61776810	9280	9280	9280	9280	0
150	20230822	182500	61776810	9280	9280	9280	9280	0
151	20230822	182400	61776810	9280	9280	9280	9280	0
152	20230822	182300	61776810	9280	9280	9280	9280	84
153	20230822	182200	61776810	9280	9280	9280	9280	0
154	20230822	182100	61776810	9280	9280	9280	9280	0
155	20230822	182000	61776810	9280	9280	9280	9280	0
156	20230822	181900	61776810	9280	9280	9280	9280	0
157	20230822	181800	61776810	9280	9280	9280	9280	0
158	20230822	181700	61776810	9280	9280	9280	9280	0
159	20230822	181600	61776810	9280	9280	9280	9280	0
160	20230822	181500	61776810	9280	9280	9280	9280	0
161	20230822	181400	61776810	9280	9280	9280	9280	0
162	20230822	181300	61776810	9280	9280	9280	9280	0
163	20230822	181200	61776810	9280	9280	9280	9280	0
164	20230822	181100	61776810	9280	9280	9280	9280	0
165	20230822	181000	61776810	9280	9280	9280	9280	0
166	20230822	180900	61776810	9280	9280	9280	9280	0
167	20230822	180800	61776810	9280	9280	9280	9280	0
168	20230822	180700	61776810	9280	9280	9280	9280	0
169	20230822	180600	61776810	9280	9280	9280	9280	0
170	20230822	180500	61776810	9280	9280	9280	9280	0
171	20230822	180400	61776810	9280	9280	9280	9280	0
172	20230822	180300	61776810	9280	9280	9280	9280	0
173	20230822	180200	61776810	9280	9280	9280	9280	0
174	20230822	180100	61776810	9280	9280	9280	9280	0
175	20230822	180000	61776810	9280	9280	9280	9280	0
176	20230822	175900	61776810	9280	9280	9280	9280	0
177	20230822	175800	61776810	9280	9280	9280	9280	0
178	20230822	175700	61776810	9280	9280	9280	9280	0
179	20230822	175600	61776810	9280	9280	9280	9280	0
180	20230822	175500	61776810	9280	9280	9280	9280	0
181	20230822	175400	61776810	9280	9280	9280	9280	0
182	20230822	175300	61776810	9280	9280	9280	9280	84
183	20230822	175200	61776810	9280	9280	9280	9280	0
184	20230822	175100	61776810	9280	9280	9280	9280	0
185	20230822	175000	61776810	9280	9280	9280	9280	0
186	20230822	174900	61776810	9280	9280	9280	9280	0
187	20230822	174800	61776810	9280	9280	9280	9280	0
188	20230822	174700	61776810	9280	9280	9280	9280	0
189	20230822	174600	61776810	9280	9280	9280	9280	0
190	20230822	174500	61776810	9280	9280	9280	9280	0
191	20230822	174400	61776810	9280	9280	9280	9280	0
192	20230822	174300	61776810	9280	9280	9280	9280	0
193	20230822	174200	61776810	9280	9280	9280	9280	0
194	20230822	174100	61776810	9280	9280	9280	9280	0
195	20230822	174000	61776810	9280	9280	9280	9280	0
196	20230822	173900	61776810	9280	9280	9280	9280	0
197	20230822	173800	61776810	9280	9280	9280	9280	0
198	20230822	173700	61776810	9280	9280	9280	9280	0
199	20230822	173600	61776810	9280	9280	9280	9280	0
200	20230822	173500	61776810	9280	9280	9280	9280	0
201	20230822	173400	61776810	9280	9280	9280	9280	0
202	20230822	173300	61776810	9280	9280	9280	9280	0
203	20230822	173200	61776810	9280	9280	9280	9280	0
204	20230822	173100	61776810	9280	9280	9280	9280	0
205	20230822	173000	61776810	9280	9280	9280	9280	0
206	20230822	172900	61776810	9280	9280	9280	9280	0
207	20230822	172800	61776810	9280	9280	9280	9280	0
208	20230822	172700	61776810	9280	9280	9280	9280	0
209	20230822	172600	61776810	9280	9280	9280	9280	0
210	20230822	172500	61776810	9280	9280	9280	9280	0
211	20230822	172400	61776810	9280	9280	9280	9280	0
212	20230822	172300	61776810	9280	9280	9280	9280	84
213	20230822	172200	61776810	9280	9280	9280	9280	0
214	20230822	172100	61776810	9280	9280	9280	9280	0
215	20230822	172000	61776810	9280	9280	9280	9280	0
216	20230822	171900	61776810	9280	9280	9280	9280	0
217	20230822	171800	61776810	9280	9280	9280	9280	0
218	20230822	171700	61776810	9280	9280	9280	9280	0
219	20230822	171600	61776810	9280	9280	9280	9280	0
220	20230822	171500	61776810	9280	9280	9280	9280	0
221	20230822	171400	61776810	9280	9280	9280	9280	0
222	20230822	171300	61776810	9280	9280	9280	9280	0
223	20230822	171200	61776810	9280	9280	9280	9280	0
224	20230822	171100	61776810	9280	9280	9280	9280	0
225	20230822	171000	61776810	9280	9280	9280	9280	0
226	20230822	170900	61776810	9280	9280	9280	9280	0
227	20230822	170800	61776810	9280	9280	9280	9280	0
228	20230822	170700	61776810	9280	9280	9280	9280	0
229	20230822	170600	61776810	9280	9280	9280	9280	0
230	20230822	170500	61776810	9280	9280	9280	9280	0
231	20230822	170400	61776810	9280	9280	9280	9280	0
232	20230822	170300	61776810	9280	9280	9280	9280	0
233	20230822	170200	61776810	9280	9280	9280	9280	0
234	20230822	170100	61776810	9280	9280	9280	9280	0
235	20230822	170000	61776810	9280	9280	9280	9280	0
236	20230822	165900	61776810	9280	9280	9280	9280	0
237	20230822	165800	61776810	9280	9280	9280	9280	0
238	20230822	165700	61776810	9280	9280	9280	9280	0
239	20230822	165600	61776810	9280	9280	9280	9280	0
240	20230822	165500	61776810	9280	9280	9280	9280	0
241	20230822	165400	61776810	9280	9280	9280	9280	0
242	20230822	165300	61776810	9280	9280	9280	9280	84
243	20230822	165200	61776810	9280	9280	9280	9280	0
244	20230822	165100	61776810	9280	9280	9280	9280	0
245	20230822	165000	61776810	9280	9280	9280	9280	0
246	20230822	164900	61776810	9280	9280	9280	9280	0
247	20230822	164800	61776810	9280	9280	9280	9280	0
248	20230822	164700	61776810	9280	9280	9280	9280	0
249	20230822	164600	61776810	9280	9280	9280	9280	0
250	20230822	164500	61776810	9280	9280	9280	9280	0
251	20230822	164400	61776810	9280	9280	9280	9280	0
252	20230822	164300	61776810	9280	9280	9280	9280	0
253	20230822	164200	61776810	9280	9280	9280	9280	0
254	20230822	164100	61776810	9280	9280	9280	9280	0
255	20230822	164000	61776810	9280	9280	9280	9280	0
256	20230822	163900	61776810	9280	9280	9280	9280	0
257	20230822	163800	61776810	9280	9280	9280	9280	0
258	20230822	163700	61776810	9280	9280	9280	9280	0
259	20230822	163600	61776810	9280	9280	9280	9280	0
260	20230822	163500	61776810	9280	9280	9280	9280	0
261	20230822	163400	61776810	9280	9280	9280	9280	0
262	20230822	163300	61776810	9280	9280	9280	9280	0
263	20230822	163200	61776810	9280	9280	9280	9280	0
264	20230822	163100	61776810	9280	9280	9280	9280	0
265	20230822	163000	61776810	9280	9280	9280	9280	0
266	20230822	162900	61776810	9280	9280	9280	9280	0
267	20230822	162800	61776810	9280	9280	9280	9280	0
268	20230822	162700	61776810	9280	9280	9280	9280	0
269	20230822	162600	61776810	9280	9280	9280	9280	0
270	20230822	162500	61776810	9280	9280	9280	9280	0
271	20230822	162400	61776810	9280	9280	9280	9280	0
272	20230822	162300	61776810	9280	9280	9280	9280	84
273	20230822	162200	61776810	9280	9280	9280	9280	0
274	20230822	162100	61776810	9280	9280	9280	9280	0
275	20230822	162000	61776810	9280	9280	9280	9280	0
276	20230822	161900	61776810	9280	9280	9280	9280	0
277	20230822	161800	61776810	9280	9280	9280	9280	0
278	20230822	161700	61776810	9280	9280	9280	9280	0
279	20230822	161600	61776810	9280	9280	9280	9280	0
280	20230822	161500	61776810	9280	9280	9280	9280	0
281	20230822	161400	61776810	9280	9280	9280	9280	0
282	20230822	161300	61776810	9280	9280	9280	9280	0
283	20230822	161200	61776810	9280	9280	9280	9280	0
284	20230822	161100	61776810	9280	9280	9280	9280	0
285	20230822	161000	61776810	9280	9280	9280	9280	0
286	20230822	160900	61776810	9280	9280	9280	9280	0
287	20230822	160800	61776810	9280	9280	9280	9280	0
288	20230822	160700	61776810	9280	9280	9280	9280	0
289	20230822	160600	61776810	9280	9280	9280	9280	0
290	20230822	160500	61776810	9280	9280	9280	9280	0
291	20230822	160400	61776810	9280	9280	9280	9280	0
292	20230822	160300	61776810	9280	9280	9280	9280	0
293	20230822	160200	61776810	9280	9280	9280	9280	0
294	20230822	160100	61776810	9280	9280	9280	9280	0
295	20230822	160000	61776810	9280	9280	9280	9280	0
296	20230822	155900	61776810	9280	9280	9280	9280	0
297	20230822	155800	61776810	9280	9280	9280	9280	0
298	20230822	155700	61776810	9280	9280	9280	9280	0
299	20230822	155600	61776810	9280	9280	9280	9280	0
300	20230822	155500	61776810	9280	9280	9280	9280	0
301	20230822	155400	61776810	9280	9280	9280	9280	0
302	20230822	155300	61776810	9280	9280	9280	9280	84
303	20230822	155200	61776810	9280	9280	9280	9280	0
304	20230822	155100	61776810	9280	9280	9280	9280	0
305	20230822	155000	61776810	9280	9280	9280	9280	0
306	20230822	154900	61776810	9280	9280	9280	9280	0
307	20230822	154800	61776810	9280	9280	9280	9280	0
308	20230822	154700	61776810	9280	9280	9280	9280	0
309	20230822	154600	61776810	9280	9280	9280	9280	0
310	20230822	154500	61776810	9280	9280	9280	9280	0
311	20230822	154400	61776810	9280	9280	9280	9280	0
312	20230822	154300	61776810	9280	9280	9280	9280	0
313	20230822	154200	61776810	9280	9280	9280	9280	0
314	20230822	154100	61776810	9280	9280	9280	9280	0
315	20230822	154000	61776810	9280	9280	9280	9280	0
316	20230822	153900	61776810	9280	9280	9280	9280	0
317	20230822	153800	61776810	9280	9280	9280	9280	0
318	20230822	153700	61776810	9280	9280	9280	9280	0
319	20230822	153600	61776810	9280	9280	9280	9280	0
320	20230822	153500	61776810	9280	9280	9280	9280	0
321	20230822	153400	61776810	9280	9280	9280	9280	0
322	20230822	153300	61776810	9280	9280	9280	9280	0
323	20230822	153200	61776810	9280	9280	9280	9280	0
324	20230822	153100	61776810	9280	9280	9280	9280	0
325	20230822	153000	61776810	9280	9280	9280	9280	84
326	20230822	152900	60997290	9280	9280	9280	9280	0
327	20230822	152800	60997290	9280	9280	9280	9280	0
328	20230822	152700	60997290	9280	9280	9280	9280	0
329	20230822	152600	60997290	9280	9280	9280	9280	0
330	20230822	152500	60997290	9280	9280	9280	9280	0
331	20230822	152400	60997290	9280	9280	9280	9280	0
332	20230822	152300	60997290	9280	9280	9280	9280	0
333	20230822	152200	60997290	9280	9280	9280	9280	0
334	20230822	152100	60997290	9280	9280	9280	9280	0
335	20230822	152000	60997290	9280	9280	9280	9280	0
336	20230822	151900	60997290	9280	9280	9280	9280	0
337	20230822	151800	60997290	9280	9280	9280	9280	0
338	20230822	151700	60997290	9280	9280	9280	9280	0
339	20230822	151600	60997290	9280	9280	9280	9280	1
340	20230822	151500	60988010	9280	9280	9280	9280	0
341	20230822	151400	60988010	9280	9280	9280	9280	0
342	20230822	151300	60988010	9280	9280	9280	9280	0
343	20230822	151200	60988010	9280	9280	9280	9280	0
344	20230822	151100	60988010	9280	9280	9280	9280	0
345	20230822	151000	60988010	9280	9280	9280	9280	0
346	20230822	150900	60988010	9280	9280	9280	9280	1
347	20230822	150800	60978730	9270	9270	9270	9270	255
348	20230822	150700	58614880	9300	9300	9300	9300	0
349	20230822	150600	58614880	9300	9300	9300	9300	0
350	20230822	150500	58614880	9300	9300	9300	9300	0
351	20230822	150400	58614880	9300	9300	9300	9300	0
352	20230822	150300	58614880	9300	9300	9300	9300	0
353	20230822	150200	58614880	9300	9300	9300	9300	0
354	20230822	150100	58614880	9300	9300	9300	9300	0
355	20230822	150000	58614880	9300	9300	9300	9300	0
356	20230822	145900	58614880	9300	9300	9300	9300	1
357	20230822	145800	58605580	9270	9270	9270	9270	1
358	20230822	145700	58596310	9300	9300	9300	9300	0
359	20230822	145600	58596310	9300	9300	9300	9300	1
360	20230822	145500	58587010	9300	9300	9300	9300	0
361	20230822	145400	58587010	9300	9280	9300	9280	201
362	20230822	145300	56721710	9290	9290	9290	9290	100
363	20230822	145200	55792710	9300	9300	9300	9300	1
364	20230822	145100	55783410	9300	9300	9300	9300	95
365	20230822	145000	54899910	9300	9300	9300	9300	455
366	20230822	144900	50668410	9300	9220	9300	9220	1114
367	20230822	144800	40349950	9220	9220	9220	9220	300
368	20230822	144700	37583950	9210	9210	9210	9210	0
369	20230822	144600	37583950	9210	9210	9210	9210	0
370	20230822	144500	37583950	9210	9220	9220	9210	48
371	20230822	144400	37141400	9220	9220	9220	9220	0
372	20230822	144300	37141400	9220	9220	9220	9220	0
373	20230822	144200	37141400	9220	9220	9220	9220	0
374	20230822	144100	37141400	9220	9220	9220	9220	0
375	20230822	144000	37141400	9220	9230	9230	9220	24
376	20230822	143900	36920100	9220	9220	9220	9220	0
377	20230822	143800	36920100	9220	9220	9220	9220	0
378	20230822	143700	36920100	9220	9220	9220	9220	0
379	20230822	143600	36920100	9220	9220	9220	9220	0
380	20230822	143500	36920100	9220	9220	9220	9220	0
381	20230822	143400	36920100	9220	9220	9220	9220	0
382	20230822	143300	36920100	9220	9220	9220	9220	0
383	20230822	143200	36920100	9220	9220	9220	9220	0
384	20230822	143100	36920100	9220	9220	9220	9220	0
385	20230822	143000	36920100	9220	9220	9220	9220	0
386	20230822	142900	36920100	9220	9220	9220	9220	0
387	20230822	142800	36920100	9220	9220	9220	9220	4
388	20230822	142700	36883220	9220	9220	9220	9220	0
389	20230822	142600	36883220	9220	9220	9220	9220	0
390	20230822	142500	36883220	9220	9220	9220	9220	0
391	20230822	142400	36883220	9220	9220	9220	9220	0
392	20230822	142300	36883220	9220	9220	9220	9220	0
393	20230822	142200	36883220	9220	9220	9220	9220	0
394	20230822	142100	36883220	9220	9220	9220	9220	0
395	20230822	142000	36883220	9220	9220	9220	9220	0
396	20230822	141900	36883220	9220	9220	9220	9220	0
397	20230822	141800	36883220	9220	9220	9220	9220	0
398	20230822	141700	36883220	9220	9220	9220	9220	0
399	20230822	141600	36883220	9220	9220	9220	9220	0
400	20230822	141500	36883220	9220	9220	9220	9220	0
401	20230822	141400	36883220	9220	9220	9220	9220	0
402	20230822	141300	36883220	9220	9220	9220	9220	0
403	20230822	141200	36883220	9220	9230	9230	9220	85
404	20230822	141100	36099170	9240	9240	9240	9240	22
405	20230822	141000	35895890	9240	9240	9240	9240	1
406	20230822	140900	35886650	9240	9240	9240	9240	3
407	20230822	140800	35858930	9250	9250	9250	9250	45
408	20230822	140700	35442680	9250	9250	9250	9250	0
409	20230822	140600	35442680	9250	9250	9250	9250	0
410	20230822	140500	35442680	9250	9250	9250	9250	1
411	20230822	140400	35433430	9260	9260	9260	9260	6
412	20230822	140300	35377870	9280	9280	9280	9280	0
413	20230822	140200	35377870	9280	9280	9280	9280	0
414	20230822	140100	35377870	9280	9280	9280	9280	0
415	20230822	140000	35377870	9280	9280	9280	9280	0
416	20230822	135900	35377870	9280	9280	9280	9280	0
417	20230822	135800	35377870	9280	9280	9280	9280	0
418	20230822	135700	35377870	9280	9280	9280	9280	0
419	20230822	135600	35377870	9280	9280	9280	9280	5
420	20230822	135500	35331470	9270	9270	9270	9270	3
421	20230822	135400	35303660	9280	9280	9280	9280	0
422	20230822	135300	35303660	9280	9280	9280	9280	5
423	20230822	135200	35257260	9270	9270	9270	9270	0
424	20230822	135100	35257260	9270	9270	9270	9270	10
425	20230822	135000	35164560	9280	9280	9280	9280	0
426	20230822	134900	35164560	9280	9280	9280	9280	0
427	20230822	134800	35164560	9280	9280	9280	9280	0
428	20230822	134700	35164560	9280	9280	9280	9280	0
429	20230822	134600	35164560	9280	9280	9280	9280	0
430	20230822	134500	35164560	9280	9280	9280	9280	10
431	20230822	134400	35071760	9270	9270	9270	9270	0
432	20230822	134300	35071760	9270	9270	9270	9270	0
433	20230822	134200	35071760	9270	9270	9270	9270	0
434	20230822	134100	35071760	9270	9270	9270	9270	4
435	20230822	134000	35034680	9270	9270	9270	9270	0
436	20230822	133900	35034680	9270	9270	9270	9270	4
437	20230822	133800	34997600	9270	9270	9270	9270	0
438	20230822	133700	34997600	9270	9270	9270	9270	10
439	20230822	133600	34904900	9260	9260	9260	9260	4
440	20230822	133500	34867860	9270	9270	9270	9270	0
441	20230822	133400	34867860	9270	9260	9270	9230	121
442	20230822	133300	33749290	9230	9230	9230	9230	0
443	20230822	133200	33749290	9230	9230	9230	9230	0
444	20230822	133100	33749290	9230	9230	9230	9230	0
445	20230822	133000	33749290	9230	9230	9230	9230	0
446	20230822	132900	33749290	9230	9230	9230	9230	0
447	20230822	132800	33749290	9230	9230	9230	9230	0
448	20230822	132700	33749290	9230	9230	9230	9230	0
449	20230822	132600	33749290	9230	9230	9230	9230	0
450	20230822	132500	33749290	9230	9230	9230	9230	0
451	20230822	132400	33749290	9230	9230	9230	9230	2
452	20230822	132300	33730830	9280	9280	9280	9280	0
453	20230822	132200	33730830	9280	9280	9280	9280	46
454	20230822	132100	33303950	9280	9280	9280	9280	0
455	20230822	132000	33303950	9280	9280	9280	9280	4
456	20230822	131900	33266830	9290	9290	9290	9290	20
457	20230822	131800	33081030	9290	9290	9290	9290	0
458	20230822	131700	33081030	9290	9290	9290	9290	0
459	20230822	131600	33081030	9290	9290	9290	9290	1
460	20230822	131500	33071740	9230	9230	9230	9230	0
461	20230822	131400	33071740	9230	9230	9230	9230	0
462	20230822	131300	33071740	9230	9230	9230	9230	0
463	20230822	131200	33071740	9230	9230	9230	9230	0
464	20230822	131100	33071740	9230	9230	9230	9230	0
465	20230822	131000	33071740	9230	9230	9230	9230	0
466	20230822	130900	33071740	9230	9230	9230	9230	0
467	20230822	130800	33071740	9230	9230	9230	9230	5
468	20230822	130700	33025590	9290	9290	9290	9290	0
469	20230822	130600	33025590	9290	9290	9290	9290	1
470	20230822	130500	33016300	9290	9290	9290	9290	0
471	20230822	130400	33016300	9290	9290	9290	9290	0
472	20230822	130300	33016300	9290	9290	9290	9290	0
473	20230822	130200	33016300	9290	9290	9290	9290	0
474	20230822	130100	33016300	9290	9290	9290	9290	0
475	20230822	130000	33016300	9290	9290	9290	9290	0
476	20230822	125900	33016300	9290	9290	9290	9290	0
477	20230822	125800	33016300	9290	9280	9290	9280	10
478	20230822	125700	32923410	9240	9240	9240	9240	50
479	20230822	125600	32461410	9240	9240	9240	9240	0
480	20230822	125500	32461410	9240	9240	9240	9240	0
481	20230822	125400	32461410	9240	9240	9240	9240	0
482	20230822	125300	32461410	9240	9240	9240	9240	0
483	20230822	125200	32461410	9240	9240	9240	9240	0
484	20230822	125100	32461410	9240	9240	9240	9240	0
485	20230822	125000	32461410	9240	9240	9240	9240	0
486	20230822	124900	32461410	9240	9240	9240	9240	0
487	20230822	124800	32461410	9240	9240	9240	9240	0
488	20230822	124700	32461410	9240	9240	9240	9240	0
489	20230822	124600	32461410	9240	9240	9240	9240	0
490	20230822	124500	32461410	9240	9240	9240	9240	0
491	20230822	124400	32461410	9240	9240	9240	9240	0
492	20230822	124300	32461410	9240	9260	9260	9240	172
493	20230822	124200	30871400	9270	9270	9270	9270	0
494	20230822	124100	30871400	9270	9280	9280	9270	37
495	20230822	124000	30528140	9290	9290	9290	9290	0
496	20230822	123900	30528140	9290	9290	9290	9290	1
497	20230822	123800	30518850	9290	9290	9290	9290	0
498	20230822	123700	30518850	9290	9290	9290	9290	0
499	20230822	123600	30518850	9290	9290	9290	9290	0
500	20230822	123500	30518850	9290	9290	9290	9290	0
501	20230822	123400	30518850	9290	9290	9290	9290	0
502	20230822	123300	30518850	9290	9290	9290	9290	0
503	20230822	123200	30518850	9290	9290	9290	9290	0
504	20230822	123100	30518850	9290	9290	9290	9290	0
505	20230822	123000	30518850	9290	9290	9290	9290	0
506	20230822	122900	30518850	9290	9290	9290	9290	0
507	20230822	122800	30518850	9290	9290	9290	9290	0
508	20230822	122700	30518850	9290	9290	9290	9290	4
509	20230822	122600	30481690	9290	9290	9290	9290	46
510	20230822	122500	30054350	9290	9290	9290	9290	0
511	20230822	122400	30054350	9290	9290	9290	9290	1
512	20230822	122300	30045060	9280	9280	9280	9280	0
513	20230822	122200	30045060	9280	9280	9280	9280	0
514	20230822	122100	30045060	9280	9280	9280	9280	0
515	20230822	122000	30045060	9280	9280	9280	9280	2
516	20230822	121900	30026500	9290	9290	9290	9290	0
517	20230822	121800	30026500	9290	9290	9290	9290	0
518	20230822	121700	30026500	9290	9290	9290	9290	0
519	20230822	121600	30026500	9290	9290	9290	9290	0
520	20230822	121500	30026500	9290	9290	9290	9290	0
521	20230822	121400	30026500	9290	9290	9290	9290	0
522	20230822	121300	30026500	9290	9290	9290	9290	0
523	20230822	121200	30026500	9290	9290	9290	9290	0
524	20230822	121100	30026500	9290	9290	9290	9290	49
525	20230822	121000	29571290	9290	9290	9290	9290	0
526	20230822	120900	29571290	9290	9290	9290	9290	0
527	20230822	120800	29571290	9290	9290	9290	9290	0
528	20230822	120700	29571290	9290	9290	9290	9290	10
529	20230822	120600	29478390	9290	9290	9290	9290	0
530	20230822	120500	29478390	9290	9290	9290	9290	0
531	20230822	120400	29478390	9290	9290	9290	9290	0
532	20230822	120300	29478390	9290	9290	9290	9290	0
533	20230822	120200	29478390	9290	9290	9290	9290	0
534	20230822	120100	29478390	9290	9290	9290	9290	10
535	20230822	120000	29385490	9290	9290	9290	9290	0
536	20230822	115900	29385490	9290	9290	9290	9290	2
537	20230822	115800	29366910	9290	9290	9290	9290	0
538	20230822	115700	29366910	9290	9290	9290	9290	0
539	20230822	115600	29366910	9290	9290	9290	9290	10
540	20230822	115500	29274010	9290	9290	9290	9290	0
541	20230822	115400	29274010	9290	9290	9290	9290	0
542	20230822	115300	29274010	9290	9290	9290	9290	0
543	20230822	115200	29274010	9290	9290	9290	9290	0
544	20230822	115100	29274010	9290	9290	9290	9290	0
545	20230822	115000	29274010	9290	9290	9290	9290	0
546	20230822	114900	29274010	9290	9290	9290	9290	0
547	20230822	114800	29274010	9290	9290	9290	9290	0
548	20230822	114700	29274010	9290	9290	9290	9290	0
549	20230822	114600	29274010	9290	9290	9290	9290	0
550	20230822	114500	29274010	9290	9290	9290	9290	4
551	20230822	114400	29236850	9290	9290	9290	9290	0
552	20230822	114300	29236850	9290	9290	9290	9290	1
553	20230822	114200	29227560	9290	9290	9290	9290	0
554	20230822	114100	29227560	9290	9290	9290	9290	3
555	20230822	114000	29199690	9290	9290	9290	9290	0
556	20230822	113900	29199690	9290	9290	9290	9290	10
557	20230822	113800	29106790	9290	9290	9290	9290	0
558	20230822	113700	29106790	9290	9290	9290	9290	5
559	20230822	113600	29060340	9290	9290	9290	9290	0
560	20230822	113500	29060340	9290	9290	9290	9290	0
561	20230822	113400	29060340	9290	9290	9290	9290	5
562	20230822	113300	29013890	9290	9290	9290	9290	0
563	20230822	113200	29013890	9290	9290	9290	9290	0
564	20230822	113100	29013890	9290	9290	9290	9290	0
565	20230822	113000	29013890	9290	9290	9290	9290	0
566	20230822	112900	29013890	9290	9290	9290	9290	0
567	20230822	112800	29013890	9290	9290	9290	9290	0
568	20230822	112700	29013890	9290	9290	9290	9290	0
569	20230822	112600	29013890	9290	9290	9290	9290	0
570	20230822	112500	29013890	9290	9290	9290	9290	0
571	20230822	112400	29013890	9290	9290	9290	9290	28
572	20230822	112300	28753770	9290	9290	9290	9290	0
573	20230822	112200	28753770	9290	9290	9290	9290	10
574	20230822	112100	28660870	9290	9290	9290	9290	0
575	20230822	112000	28660870	9290	9290	9290	9290	0
576	20230822	111900	28660870	9290	9290	9290	9290	0
577	20230822	111800	28660870	9290	9290	9290	9290	11
578	20230822	111700	28558680	9300	9300	9300	9300	0
579	20230822	111600	28558680	9300	9300	9300	9300	0
580	20230822	111500	28558680	9300	9300	9300	9300	0
581	20230822	111400	28558680	9300	9300	9300	9300	0
582	20230822	111300	28558680	9300	9300	9300	9300	0
583	20230822	111200	28558680	9300	9300	9300	9300	5
584	20230822	111100	28512180	9290	9240	9290	9240	110
585	20230822	111000	27492730	9250	9250	9250	9250	0
586	20230822	110900	27492730	9250	9250	9250	9250	0
587	20230822	110800	27492730	9250	9250	9250	9250	0
588	20230822	110700	27492730	9250	9250	9250	9250	13
589	20230822	110600	27372480	9260	9260	9260	9260	10
590	20230822	110500	27279880	9270	9270	9270	9270	0
591	20230822	110400	27279880	9270	9270	9270	9270	10
592	20230822	110300	27187180	9280	9280	9280	9280	10
593	20230822	110200	27094380	9290	9290	9290	9290	0
594	20230822	110100	27094380	9290	9290	9290	9290	0
595	20230822	110000	27094380	9290	9290	9290	9290	11
596	20230822	105900	26992190	9290	9290	9290	9290	0
597	20230822	105800	26992190	9290	9290	9290	9290	0
598	20230822	105700	26992190	9290	9290	9290	9290	1
599	20230822	105600	26982900	9300	9300	9300	9300	0
600	20230822	105500	26982900	9300	9300	9300	9300	0
601	20230822	105400	26982900	9300	9300	9300	9300	0
602	20230822	105300	26982900	9300	9300	9300	9300	0
603	20230822	105200	26982900	9300	9300	9300	9300	10
604	20230822	105100	26889900	9300	9300	9300	9300	0
605	20230822	105000	26889900	9300	9300	9300	9300	0
606	20230822	104900	26889900	9300	9300	9300	9300	0
607	20230822	104800	26889900	9300	9300	9300	9300	5
608	20230822	104700	26843400	9290	9300	9300	9290	8
609	20230822	104600	26769060	9300	9300	9300	9300	0
610	20230822	104500	26769060	9300	9300	9300	9300	1
611	20230822	104400	26759760	9300	9300	9300	9300	0
612	20230822	104300	26759760	9300	9300	9300	9300	5
613	20230822	104200	26713260	9290	9300	9300	9290	4
614	20230822	104100	26676080	9300	9300	9300	9300	0
615	20230822	104000	26676080	9300	9300	9300	9300	0
616	20230822	103900	26676080	9300	9300	9300	9300	0
617	20230822	103800	26676080	9300	9310	9310	9300	11
618	20230822	103700	26573760	9310	9310	9310	9310	2
619	20230822	103600	26555140	9310	9310	9310	9310	0
620	20230822	103500	26555140	9310	9310	9310	9310	5
621	20230822	103400	26508590	9310	9310	9310	9310	0
622	20230822	103300	26508590	9310	9310	9310	9310	0
623	20230822	103200	26508590	9310	9310	9310	9310	14
624	20230822	103100	26378250	9310	9310	9310	9310	0
625	20230822	103000	26378250	9310	9310	9310	9310	1
626	20230822	102900	26368940	9310	9310	9310	9310	0
627	20230822	102800	26368940	9310	9310	9310	9310	0
628	20230822	102700	26368940	9310	9310	9310	9310	0
629	20230822	102600	26368940	9310	9310	9310	9310	0
630	20230822	102500	26368940	9310	9310	9310	9310	0
631	20230822	102400	26368940	9310	9310	9310	9310	1
632	20230822	102300	26359630	9330	9330	9330	9330	0
633	20230822	102200	26359630	9330	9330	9330	9330	0
634	20230822	102100	26359630	9330	9330	9330	9330	0
635	20230822	102000	26359630	9330	9330	9330	9330	0
636	20230822	101900	26359630	9330	9330	9330	9330	0
637	20230822	101800	26359630	9330	9330	9330	9330	18
638	20230822	101700	26191690	9330	9330	9330	9330	0
639	20230822	101600	26191690	9330	9330	9330	9330	0
640	20230822	101500	26191690	9330	9330	9330	9330	0
641	20230822	101400	26191690	9330	9330	9330	9330	0
642	20230822	101300	26191690	9330	9330	9330	9330	13
643	20230822	101200	26070400	9340	9340	9340	9340	7
644	20230822	101100	26005020	9340	9340	9340	9340	5
645	20230822	101000	25958320	9330	9330	9330	9330	4
646	20230822	100900	25921000	9330	9330	9330	9330	3
647	20230822	100800	25893010	9330	9330	9330	9330	0
648	20230822	100700	25893010	9330	9330	9330	9330	0
649	20230822	100600	25893010	9330	9330	9330	9330	8
650	20230822	100500	25818370	9330	9330	9330	9330	2
651	20230822	100400	25799710	9330	9330	9330	9330	3
652	20230822	100300	25771720	9330	9330	9330	9330	3
653	20230822	100200	25743730	9330	9330	9330	9330	9
654	20230822	100100	25659760	9320	9330	9330	9320	20
655	20230822	100000	25473260	9330	9320	9330	9320	8
656	20230822	095900	25398690	9320	9330	9330	9320	23
657	20230822	095800	25184130	9330	9330	9330	9330	0
658	20230822	095700	25184130	9330	9330	9330	9330	0
659	20230822	095600	25184130	9330	9330	9330	9330	0
660	20230822	095500	25184130	9330	9330	9330	9330	0
661	20230822	095400	25184130	9330	9330	9330	9330	0
662	20230822	095300	25184130	9330	9330	9330	9330	3
663	20230822	095200	25156140	9340	9330	9340	9330	17
664	20230822	095100	24997430	9330	9330	9330	9330	1
665	20230822	095000	24988100	9310	9320	9320	9310	30
666	20230822	094900	24708700	9330	9330	9330	9330	0
667	20230822	094800	24708700	9330	9330	9330	9330	2
668	20230822	094700	24690040	9340	9330	9340	9330	13
669	20230822	094600	24568650	9340	9300	9350	9300	286
670	20230822	094500	21895400	9300	9300	9300	9300	0
671	20230822	094400	21895400	9300	9300	9300	9300	0
672	20230822	094300	21895400	9300	9280	9300	9280	57
673	20230822	094200	21365820	9300	9300	9300	9300	0
674	20230822	094100	21365820	9300	9300	9300	9300	10
675	20230822	094000	21272820	9300	9300	9300	9300	10
676	20230822	093900	21179820	9300	9300	9300	9300	0
677	20230822	093800	21179820	9300	9300	9300	9300	0
678	20230822	093700	21179820	9300	9300	9300	9300	1
679	20230822	093600	21170520	9250	9250	9250	9250	0
680	20230822	093500	21170520	9250	9250	9250	9250	1
681	20230822	093400	21161270	9250	9250	9250	9250	5
682	20230822	093300	21115020	9250	9250	9250	9250	2
683	20230822	093200	21096520	9250	9250	9250	9250	8
684	20230822	093100	21022520	9300	9300	9300	9300	0
685	20230822	093000	21022520	9300	9300	9300	9300	0
686	20230822	092900	21022520	9300	9300	9300	9300	0
687	20230822	092800	21022520	9300	9300	9300	9300	0
688	20230822	092700	21022520	9300	9210	9350	9200	340
689	20230822	092600	17886150	9220	9220	9220	9220	0
690	20230822	092500	17886150	9220	9220	9220	9220	55
691	20230822	092400	17379050	9220	9220	9220	9220	20
692	20230822	092300	17194650	9210	9210	9210	9210	0
693	20230822	092200	17194650	9210	9230	9230	9210	114
694	20230822	092100	16143210	9240	9260	9260	9240	406
695	20230822	092000	12387130	9260	9280	9280	9260	550
696	20230822	091900	7289290	9300	9300	9300	9300	42
697	20230822	091800	6898690	9280	9280	9280	9280	0
698	20230822	091700	6898690	9280	9280	9280	9280	0
699	20230822	091600	6898690	9280	9280	9280	9280	10
700	20230822	091500	6805890	9290	9290	9290	9290	0
701	20230822	091400	6805890	9290	9290	9290	9290	0
702	20230822	091300	6805890	9290	9290	9290	9290	32
703	20230822	091200	6508610	9320	9310	9320	9310	14
704	20230822	091100	6378150	9290	9300	9300	9290	82
705	20230822	091000	5616360	9300	9320	9320	9300	34
706	20230822	090900	5300090	9320	9330	9330	9320	13
707	20230822	090800	5178900	9400	9390	9400	9390	10
708	20230822	090700	5084920	9330	9370	9370	9330	28
709	20230822	090600	4822960	9390	9390	9390	9390	0
710	20230822	090500	4822960	9390	9400	9400	9390	12
711	20230822	090400	4710200	9470	9380	9490	9380	96
712	20230822	090300	3803990	9400	9380	9400	9370	252
713	20230822	090200	1437960	9400	9320	9400	9320	124
714	20230822	090100	277770	9310	9280	9310	9280	16
715	20230822	090000	129100	9230	9200	9230	9200	14