KissMeData/256940/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	202300	357607850	8880	8880	8880	8880	403
3	20230822	202200	357607850	8880	8880	8880	8880	0
4	20230822	202100	357607850	8880	8880	8880	8880	0
5	20230822	202000	357607850	8880	8880	8880	8880	0
6	20230822	201900	357607850	8880	8880	8880	8880	0
7	20230822	201800	357607850	8880	8880	8880	8880	0
8	20230822	201700	357607850	8880	8880	8880	8880	0
9	20230822	201600	357607850	8880	8880	8880	8880	0
10	20230822	201500	357607850	8880	8880	8880	8880	0
11	20230822	201400	357607850	8880	8880	8880	8880	0
12	20230822	201300	357607850	8880	8880	8880	8880	0
13	20230822	201200	357607850	8880	8880	8880	8880	0
14	20230822	201100	357607850	8880	8880	8880	8880	0
15	20230822	201000	357607850	8880	8880	8880	8880	0
16	20230822	200900	357607850	8880	8880	8880	8880	0
17	20230822	200800	357607850	8880	8880	8880	8880	0
18	20230822	200700	357607850	8880	8880	8880	8880	0
19	20230822	200600	357607850	8880	8880	8880	8880	0
20	20230822	200500	357607850	8880	8880	8880	8880	0
21	20230822	200400	357607850	8880	8880	8880	8880	0
22	20230822	200300	357607850	8880	8880	8880	8880	0
23	20230822	200200	357607850	8880	8880	8880	8880	0
24	20230822	200100	357607850	8880	8880	8880	8880	0
25	20230822	200000	357607850	8880	8880	8880	8880	0
26	20230822	195900	357607850	8880	8880	8880	8880	0
27	20230822	195800	357607850	8880	8880	8880	8880	0
28	20230822	195700	357607850	8880	8880	8880	8880	0
29	20230822	195600	357607850	8880	8880	8880	8880	0
30	20230822	195500	357607850	8880	8880	8880	8880	0
31	20230822	195400	357607850	8880	8880	8880	8880	0
32	20230822	195300	357607850	8880	8880	8880	8880	403
33	20230822	195200	357607850	8880	8880	8880	8880	0
34	20230822	195100	357607850	8880	8880	8880	8880	0
35	20230822	195000	357607850	8880	8880	8880	8880	0
36	20230822	194900	357607850	8880	8880	8880	8880	0
37	20230822	194800	357607850	8880	8880	8880	8880	0
38	20230822	194700	357607850	8880	8880	8880	8880	0
39	20230822	194600	357607850	8880	8880	8880	8880	0
40	20230822	194500	357607850	8880	8880	8880	8880	0
41	20230822	194400	357607850	8880	8880	8880	8880	0
42	20230822	194300	357607850	8880	8880	8880	8880	0
43	20230822	194200	357607850	8880	8880	8880	8880	0
44	20230822	194100	357607850	8880	8880	8880	8880	0
45	20230822	194000	357607850	8880	8880	8880	8880	0
46	20230822	193900	357607850	8880	8880	8880	8880	0
47	20230822	193800	357607850	8880	8880	8880	8880	0
48	20230822	193700	357607850	8880	8880	8880	8880	0
49	20230822	193600	357607850	8880	8880	8880	8880	0
50	20230822	193500	357607850	8880	8880	8880	8880	0
51	20230822	193400	357607850	8880	8880	8880	8880	0
52	20230822	193300	357607850	8880	8880	8880	8880	0
53	20230822	193200	357607850	8880	8880	8880	8880	0
54	20230822	193100	357607850	8880	8880	8880	8880	0
55	20230822	193000	357607850	8880	8880	8880	8880	0
56	20230822	192900	357607850	8880	8880	8880	8880	0
57	20230822	192800	357607850	8880	8880	8880	8880	0
58	20230822	192700	357607850	8880	8880	8880	8880	0
59	20230822	192600	357607850	8880	8880	8880	8880	0
60	20230822	192500	357607850	8880	8880	8880	8880	0
61	20230822	192400	357607850	8880	8880	8880	8880	0
62	20230822	192300	357607850	8880	8880	8880	8880	403
63	20230822	192200	357607850	8880	8880	8880	8880	0
64	20230822	192100	357607850	8880	8880	8880	8880	0
65	20230822	192000	357607850	8880	8880	8880	8880	0
66	20230822	191900	357607850	8880	8880	8880	8880	0
67	20230822	191800	357607850	8880	8880	8880	8880	0
68	20230822	191700	357607850	8880	8880	8880	8880	0
69	20230822	191600	357607850	8880	8880	8880	8880	0
70	20230822	191500	357607850	8880	8880	8880	8880	0
71	20230822	191400	357607850	8880	8880	8880	8880	0
72	20230822	191300	357607850	8880	8880	8880	8880	0
73	20230822	191200	357607850	8880	8880	8880	8880	0
74	20230822	191100	357607850	8880	8880	8880	8880	0
75	20230822	191000	357607850	8880	8880	8880	8880	0
76	20230822	190900	357607850	8880	8880	8880	8880	0
77	20230822	190800	357607850	8880	8880	8880	8880	0
78	20230822	190700	357607850	8880	8880	8880	8880	0
79	20230822	190600	357607850	8880	8880	8880	8880	0
80	20230822	190500	357607850	8880	8880	8880	8880	0
81	20230822	190400	357607850	8880	8880	8880	8880	0
82	20230822	190300	357607850	8880	8880	8880	8880	0
83	20230822	190200	357607850	8880	8880	8880	8880	0
84	20230822	190100	357607850	8880	8880	8880	8880	0
85	20230822	190000	357607850	8880	8880	8880	8880	0
86	20230822	185900	357607850	8880	8880	8880	8880	0
87	20230822	185800	357607850	8880	8880	8880	8880	0
88	20230822	185700	357607850	8880	8880	8880	8880	0
89	20230822	185600	357607850	8880	8880	8880	8880	0
90	20230822	185500	357607850	8880	8880	8880	8880	0
91	20230822	185400	357607850	8880	8880	8880	8880	0
92	20230822	185300	357607850	8880	8880	8880	8880	403
93	20230822	185200	357607850	8880	8880	8880	8880	0
94	20230822	185100	357607850	8880	8880	8880	8880	0
95	20230822	185000	357607850	8880	8880	8880	8880	0
96	20230822	184900	357607850	8880	8880	8880	8880	0
97	20230822	184800	357607850	8880	8880	8880	8880	0
98	20230822	184700	357607850	8880	8880	8880	8880	0
99	20230822	184600	357607850	8880	8880	8880	8880	0
100	20230822	184500	357607850	8880	8880	8880	8880	0
101	20230822	184400	357607850	8880	8880	8880	8880	0
102	20230822	184300	357607850	8880	8880	8880	8880	0
103	20230822	184200	357607850	8880	8880	8880	8880	0
104	20230822	184100	357607850	8880	8880	8880	8880	0
105	20230822	184000	357607850	8880	8880	8880	8880	0
106	20230822	183900	357607850	8880	8880	8880	8880	0
107	20230822	183800	357607850	8880	8880	8880	8880	0
108	20230822	183700	357607850	8880	8880	8880	8880	0
109	20230822	183600	357607850	8880	8880	8880	8880	0
110	20230822	183500	357607850	8880	8880	8880	8880	0
111	20230822	183400	357607850	8880	8880	8880	8880	0
112	20230822	183300	357607850	8880	8880	8880	8880	0
113	20230822	183200	357607850	8880	8880	8880	8880	0
114	20230822	183100	357607850	8880	8880	8880	8880	0
115	20230822	183000	357607850	8880	8880	8880	8880	0
116	20230822	182900	357607850	8880	8880	8880	8880	0
117	20230822	182800	357607850	8880	8880	8880	8880	0
118	20230822	182700	357607850	8880	8880	8880	8880	0
119	20230822	182600	357607850	8880	8880	8880	8880	0
120	20230822	182500	357607850	8880	8880	8880	8880	0
121	20230822	182400	357607850	8880	8880	8880	8880	0
122	20230822	182300	357607850	8880	8880	8880	8880	403
123	20230822	182200	357607850	8880	8880	8880	8880	0
124	20230822	182100	357607850	8880	8880	8880	8880	0
125	20230822	182000	357607850	8880	8880	8880	8880	0
126	20230822	181900	357607850	8880	8880	8880	8880	0
127	20230822	181800	357607850	8880	8880	8880	8880	0
128	20230822	181700	357607850	8880	8880	8880	8880	0
129	20230822	181600	357607850	8880	8880	8880	8880	0
130	20230822	181500	357607850	8880	8880	8880	8880	0
131	20230822	181400	357607850	8880	8880	8880	8880	0
132	20230822	181300	357607850	8880	8880	8880	8880	0
133	20230822	181200	357607850	8880	8880	8880	8880	0
134	20230822	181100	357607850	8880	8880	8880	8880	0
135	20230822	181000	357607850	8880	8880	8880	8880	0
136	20230822	180900	357607850	8880	8880	8880	8880	0
137	20230822	180800	357607850	8880	8880	8880	8880	0
138	20230822	180700	357607850	8880	8880	8880	8880	0
139	20230822	180600	357607850	8880	8880	8880	8880	0
140	20230822	180500	357607850	8880	8880	8880	8880	0
141	20230822	180400	357607850	8880	8880	8880	8880	0
142	20230822	180300	357607850	8880	8880	8880	8880	0
143	20230822	180200	357607850	8880	8880	8880	8880	0
144	20230822	180100	357607850	8880	8880	8880	8880	0
145	20230822	180000	357607850	8880	8880	8880	8880	0
146	20230822	175900	357607850	8880	8880	8880	8880	0
147	20230822	175800	357607850	8880	8880	8880	8880	0
148	20230822	175700	357607850	8880	8880	8880	8880	0
149	20230822	175600	357607850	8880	8880	8880	8880	0
150	20230822	175500	357607850	8880	8880	8880	8880	0
151	20230822	175400	357607850	8880	8880	8880	8880	0
152	20230822	175300	357607850	8880	8880	8880	8880	403
153	20230822	175200	357607850	8880	8880	8880	8880	0
154	20230822	175100	357607850	8880	8880	8880	8880	0
155	20230822	175000	357607850	8880	8880	8880	8880	0
156	20230822	174900	357607850	8880	8880	8880	8880	0
157	20230822	174800	357607850	8880	8880	8880	8880	0
158	20230822	174700	357607850	8880	8880	8880	8880	0
159	20230822	174600	357607850	8880	8880	8880	8880	0
160	20230822	174500	357607850	8880	8880	8880	8880	0
161	20230822	174400	357607850	8880	8880	8880	8880	0
162	20230822	174300	357607850	8880	8880	8880	8880	0
163	20230822	174200	357607850	8880	8880	8880	8880	0
164	20230822	174100	357607850	8880	8880	8880	8880	0
165	20230822	174000	357607850	8880	8880	8880	8880	0
166	20230822	173900	357607850	8880	8880	8880	8880	0
167	20230822	173800	357607850	8880	8880	8880	8880	0
168	20230822	173700	357607850	8880	8880	8880	8880	0
169	20230822	173600	357607850	8880	8880	8880	8880	0
170	20230822	173500	357607850	8880	8880	8880	8880	0
171	20230822	173400	357607850	8880	8880	8880	8880	0
172	20230822	173300	357607850	8880	8880	8880	8880	0
173	20230822	173200	357607850	8880	8880	8880	8880	0
174	20230822	173100	357607850	8880	8880	8880	8880	0
175	20230822	173000	357607850	8880	8880	8880	8880	0
176	20230822	172900	357607850	8880	8880	8880	8880	0
177	20230822	172800	357607850	8880	8880	8880	8880	0
178	20230822	172700	357607850	8880	8880	8880	8880	0
179	20230822	172600	357607850	8880	8880	8880	8880	0
180	20230822	172500	357607850	8880	8880	8880	8880	0
181	20230822	172400	357607850	8880	8880	8880	8880	0
182	20230822	172300	357607850	8880	8880	8880	8880	403
183	20230822	172200	357607850	8880	8880	8880	8880	0
184	20230822	172100	357607850	8880	8880	8880	8880	0
185	20230822	172000	357607850	8880	8880	8880	8880	0
186	20230822	171900	357607850	8880	8880	8880	8880	0
187	20230822	171800	357607850	8880	8880	8880	8880	0
188	20230822	171700	357607850	8880	8880	8880	8880	0
189	20230822	171600	357607850	8880	8880	8880	8880	0
190	20230822	171500	357607850	8880	8880	8880	8880	0
191	20230822	171400	357607850	8880	8880	8880	8880	0
192	20230822	171300	357607850	8880	8880	8880	8880	0
193	20230822	171200	357607850	8880	8880	8880	8880	0
194	20230822	171100	357607850	8880	8880	8880	8880	0
195	20230822	171000	357607850	8880	8880	8880	8880	0
196	20230822	170900	357607850	8880	8880	8880	8880	0
197	20230822	170800	357607850	8880	8880	8880	8880	0
198	20230822	170700	357607850	8880	8880	8880	8880	0
199	20230822	170600	357607850	8880	8880	8880	8880	0
200	20230822	170500	357607850	8880	8880	8880	8880	0
201	20230822	170400	357607850	8880	8880	8880	8880	0
202	20230822	170300	357607850	8880	8880	8880	8880	0
203	20230822	170200	357607850	8880	8880	8880	8880	0
204	20230822	170100	357607850	8880	8880	8880	8880	0
205	20230822	170000	357607850	8880	8880	8880	8880	0
206	20230822	165900	357607850	8880	8880	8880	8880	0
207	20230822	165800	357607850	8880	8880	8880	8880	0
208	20230822	165700	357607850	8880	8880	8880	8880	0
209	20230822	165600	357607850	8880	8880	8880	8880	0
210	20230822	165500	357607850	8880	8880	8880	8880	0
211	20230822	165400	357607850	8880	8880	8880	8880	0
212	20230822	165300	357607850	8880	8880	8880	8880	403
213	20230822	165200	357607850	8880	8880	8880	8880	0
214	20230822	165100	357607850	8880	8880	8880	8880	0
215	20230822	165000	357607850	8880	8880	8880	8880	0
216	20230822	164900	357607850	8880	8880	8880	8880	0
217	20230822	164800	357607850	8880	8880	8880	8880	0
218	20230822	164700	357607850	8880	8880	8880	8880	0
219	20230822	164600	357607850	8880	8880	8880	8880	0
220	20230822	164500	357607850	8880	8880	8880	8880	0
221	20230822	164400	357607850	8880	8880	8880	8880	0
222	20230822	164300	357607850	8880	8880	8880	8880	0
223	20230822	164200	357607850	8880	8880	8880	8880	0
224	20230822	164100	357607850	8880	8880	8880	8880	0
225	20230822	164000	357607850	8880	8880	8880	8880	0
226	20230822	163900	357607850	8880	8880	8880	8880	0
227	20230822	163800	357607850	8880	8880	8880	8880	0
228	20230822	163700	357607850	8880	8880	8880	8880	0
229	20230822	163600	357607850	8880	8880	8880	8880	0
230	20230822	163500	357607850	8880	8880	8880	8880	0
231	20230822	163400	357607850	8880	8880	8880	8880	0
232	20230822	163300	357607850	8880	8880	8880	8880	0
233	20230822	163200	357607850	8880	8880	8880	8880	0
234	20230822	163100	357607850	8880	8880	8880	8880	0
235	20230822	163000	357607850	8880	8880	8880	8880	0
236	20230822	162900	357607850	8880	8880	8880	8880	0
237	20230822	162800	357607850	8880	8880	8880	8880	0
238	20230822	162700	357607850	8880	8880	8880	8880	0
239	20230822	162600	357607850	8880	8880	8880	8880	0
240	20230822	162500	357607850	8880	8880	8880	8880	0
241	20230822	162400	357607850	8880	8880	8880	8880	0
242	20230822	162300	357607850	8880	8880	8880	8880	403
243	20230822	162200	357607850	8880	8880	8880	8880	0
244	20230822	162100	357607850	8880	8880	8880	8880	0
245	20230822	162000	357607850	8880	8880	8880	8880	0
246	20230822	161900	357607850	8880	8880	8880	8880	0
247	20230822	161800	357607850	8880	8880	8880	8880	0
248	20230822	161700	357607850	8880	8880	8880	8880	0
249	20230822	161600	357607850	8880	8880	8880	8880	0
250	20230822	161500	357607850	8880	8880	8880	8880	0
251	20230822	161400	357607850	8880	8880	8880	8880	0
252	20230822	161300	357607850	8880	8880	8880	8880	0
253	20230822	161200	357607850	8880	8880	8880	8880	0
254	20230822	161100	357607850	8880	8880	8880	8880	0
255	20230822	161000	357607850	8880	8880	8880	8880	0
256	20230822	160900	357607850	8880	8880	8880	8880	0
257	20230822	160800	357607850	8880	8880	8880	8880	0
258	20230822	160700	357607850	8880	8880	8880	8880	0
259	20230822	160600	357607850	8880	8880	8880	8880	0
260	20230822	160500	357607850	8880	8880	8880	8880	0
261	20230822	160400	357607850	8880	8880	8880	8880	0
262	20230822	160300	357607850	8880	8880	8880	8880	0
263	20230822	160200	357607850	8880	8880	8880	8880	0
264	20230822	160100	357607850	8880	8880	8880	8880	0
265	20230822	160000	357607850	8880	8880	8880	8880	0
266	20230822	155900	357607850	8880	8880	8880	8880	0
267	20230822	155800	357607850	8880	8880	8880	8880	0
268	20230822	155700	357607850	8880	8880	8880	8880	0
269	20230822	155600	357607850	8880	8880	8880	8880	0
270	20230822	155500	357607850	8880	8880	8880	8880	0
271	20230822	155400	357607850	8880	8880	8880	8880	0
272	20230822	155300	357607850	8880	8880	8880	8880	403
273	20230822	155200	357607850	8880	8880	8880	8880	0
274	20230822	155100	357607850	8880	8880	8880	8880	0
275	20230822	155000	357607850	8880	8880	8880	8880	0
276	20230822	154900	357607850	8880	8880	8880	8880	0
277	20230822	154800	357607850	8880	8880	8880	8880	0
278	20230822	154700	357607850	8880	8880	8880	8880	0
279	20230822	154600	357607850	8880	8880	8880	8880	0
280	20230822	154500	357607850	8880	8880	8880	8880	0
281	20230822	154400	357607850	8880	8880	8880	8880	0
282	20230822	154300	357607850	8880	8880	8880	8880	0
283	20230822	154200	357607850	8880	8880	8880	8880	0
284	20230822	154100	357607850	8880	8880	8880	8880	0
285	20230822	154000	357607850	8880	8880	8880	8880	0
286	20230822	153900	357607850	8880	8880	8880	8880	0
287	20230822	153800	357607850	8880	8880	8880	8880	0
288	20230822	153700	357607850	8880	8880	8880	8880	0
289	20230822	153600	357607850	8880	8880	8880	8880	0
290	20230822	153500	357607850	8880	8880	8880	8880	0
291	20230822	153400	357607850	8880	8880	8880	8880	0
292	20230822	153300	357607850	8880	8880	8880	8880	0
293	20230822	153200	357607850	8880	8880	8880	8880	0
294	20230822	153100	357607850	8880	8880	8880	8880	0
295	20230822	153000	357607850	8880	8880	8880	8880	403
296	20230822	152900	354029210	8890	8890	8890	8890	0
297	20230822	152800	354029210	8890	8890	8890	8890	0
298	20230822	152700	354029210	8890	8890	8890	8890	0
299	20230822	152600	354029210	8890	8890	8890	8890	0
300	20230822	152500	354029210	8890	8890	8890	8890	0
301	20230822	152400	354029210	8890	8890	8890	8890	0
302	20230822	152300	354029210	8890	8890	8890	8890	0
303	20230822	152200	354029210	8890	8890	8890	8890	0
304	20230822	152100	354029210	8890	8890	8890	8890	0
305	20230822	152000	354029210	8890	8890	8890	8890	0
306	20230822	151900	354029210	8890	8810	8890	8810	211
307	20230822	151800	352165160	8810	8830	8830	8810	96
308	20230822	151700	351319380	8800	8830	8830	8800	2258
309	20230822	151600	331437460	8820	8820	8820	8820	20
310	20230822	151500	331261060	8830	8830	8830	8810	1022
311	20230822	151400	322252600	8830	8830	8830	8830	9
312	20230822	151300	322173130	8820	8840	8840	8820	572
313	20230822	151200	317127160	8840	8840	8840	8840	11
314	20230822	151100	317029920	8840	8850	8850	8840	4
315	20230822	151000	316994540	8850	8850	8850	8850	2
316	20230822	150900	316976840	8860	8860	8860	8860	0
317	20230822	150800	316976840	8860	8860	8860	8860	0
318	20230822	150700	316976840	8860	8860	8860	8860	0
319	20230822	150600	316976840	8860	8860	8860	8860	10
320	20230822	150500	316888240	8860	8860	8860	8860	2
321	20230822	150400	316870520	8860	8860	8860	8860	2
322	20230822	150300	316852800	8900	8900	8900	8900	0
323	20230822	150200	316852800	8900	8900	8900	8900	0
324	20230822	150100	316852800	8900	8900	8900	8900	1
325	20230822	150000	316843900	8900	8900	8900	8900	0
326	20230822	145900	316843900	8900	8890	8900	8890	600
327	20230822	145800	311505890	8890	8890	8890	8890	0
328	20230822	145700	311505890	8890	8890	8890	8890	0
329	20230822	145600	311505890	8890	8890	8890	8890	50
330	20230822	145500	311061390	8890	8890	8890	8890	0
331	20230822	145400	311061390	8890	8820	8890	8820	301
332	20230822	145300	308406500	8890	8890	8890	8890	0
333	20230822	145200	308406500	8890	8890	8890	8890	0
334	20230822	145100	308406500	8890	8890	8890	8890	3
335	20230822	145000	308379830	8890	8890	8890	8890	0
336	20230822	144900	308379830	8890	8890	8890	8890	0
337	20230822	144800	308379830	8890	8890	8890	8890	4
338	20230822	144700	308344270	8820	8820	8820	8820	0
339	20230822	144600	308344270	8820	8820	8820	8820	45
340	20230822	144500	307947370	8820	8840	8840	8820	1000
341	20230822	144400	299126650	8820	8840	8840	8820	438
342	20230822	144300	295256850	8850	8850	8850	8850	13
343	20230822	144200	295141800	8850	8850	8850	8850	213
344	20230822	144100	293256750	8850	8860	8860	8850	1048
345	20230822	144000	283977520	8860	8860	8860	8860	0
346	20230822	143900	283977520	8860	8860	8860	8860	0
347	20230822	143800	283977520	8860	8860	8860	8860	0
348	20230822	143700	283977520	8860	8860	8860	8860	0
349	20230822	143600	283977520	8860	8870	8870	8860	300
350	20230822	143500	281318840	8880	8880	8880	8880	0
351	20230822	143400	281318840	8880	8880	8880	8880	100
352	20230822	143300	280430840	8900	8890	8900	8870	302
353	20230822	143200	277750500	8910	8910	8910	8910	0
354	20230822	143100	277750500	8910	8910	8910	8910	0
355	20230822	143000	277750500	8910	8910	8910	8910	0
356	20230822	142900	277750500	8910	8910	8910	8910	1
357	20230822	142800	277741590	8890	8890	8890	8890	69
358	20230822	142700	277128180	8930	8930	8930	8930	0
359	20230822	142600	277128180	8930	8900	8930	8900	673
360	20230822	142500	271126030	8900	8900	8900	8900	0
361	20230822	142400	271126030	8900	8910	8910	8900	2
362	20230822	142300	271108220	8920	8910	8920	8910	620
363	20230822	142200	265578490	8910	8910	8910	8910	0
364	20230822	142100	265578490	8910	8910	8910	8910	0
365	20230822	142000	265578490	8910	8910	8910	8910	0
366	20230822	141900	265578490	8910	8910	8910	8910	0
367	20230822	141800	265578490	8910	8910	8910	8910	0
368	20230822	141700	265578490	8910	8910	8910	8910	0
369	20230822	141600	265578490	8910	8900	8910	8900	1000
370	20230822	141500	256673470	8900	8900	8900	8900	2
371	20230822	141400	256655670	8880	8880	8880	8880	0
372	20230822	141300	256655670	8880	8880	8880	8880	100
373	20230822	141200	255767670	8880	8880	8880	8880	0
374	20230822	141100	255767670	8880	8880	8880	8880	0
375	20230822	141000	255767670	8880	8880	8880	8880	109
376	20230822	140900	254799750	8910	8910	8910	8910	1
377	20230822	140800	254790840	8880	8880	8880	8880	0
378	20230822	140700	254790840	8880	8880	8880	8880	0
379	20230822	140600	254790840	8880	8880	8880	8880	71
380	20230822	140500	254160360	8890	8890	8890	8890	0
381	20230822	140400	254160360	8890	8890	8890	8890	166
382	20230822	140300	252684620	8920	8920	8920	8920	0
383	20230822	140200	252684620	8920	8920	8920	8920	0
384	20230822	140100	252684620	8920	8920	8920	8920	0
385	20230822	140000	252684620	8920	8920	8920	8920	0
386	20230822	135900	252684620	8920	8920	8920	8920	10
387	20230822	135800	252595420	8930	8930	8930	8930	0
388	20230822	135700	252595420	8930	8930	8930	8930	0
389	20230822	135600	252595420	8930	8930	8930	8930	0
390	20230822	135500	252595420	8930	8930	8930	8930	0
391	20230822	135400	252595420	8930	8930	8930	8930	0
392	20230822	135300	252595420	8930	8900	8930	8900	733
393	20230822	135200	246051210	8890	8880	8890	8880	417
394	20230822	135100	242348210	8890	8890	8890	8890	0
395	20230822	135000	242348210	8890	8890	8890	8890	2
396	20230822	134900	242330430	8900	8900	8900	8900	20
397	20230822	134800	242152430	8920	8920	8920	8920	0
398	20230822	134700	242152430	8920	8920	8920	8920	0
399	20230822	134600	242152430	8920	8920	8920	8920	0
400	20230822	134500	242152430	8920	8920	8920	8920	2
401	20230822	134400	242134590	8930	8930	8930	8930	0
402	20230822	134300	242134590	8930	8930	8930	8930	0
403	20230822	134200	242134590	8930	8930	8930	8930	1
404	20230822	134100	242125660	8870	8870	8870	8870	150
405	20230822	134000	240795160	8870	8870	8870	8870	0
406	20230822	133900	240795160	8870	8880	8880	8870	150
407	20230822	133800	239463830	8930	8930	8930	8930	0
408	20230822	133700	239463830	8930	8930	8930	8930	0
409	20230822	133600	239463830	8930	8930	8930	8930	0
410	20230822	133500	239463830	8930	8930	8930	8930	1
411	20230822	133400	239454900	8880	8910	8910	8880	400
412	20230822	133300	235900290	8930	8930	8930	8930	0
413	20230822	133200	235900290	8930	8930	8930	8930	0
414	20230822	133100	235900290	8930	8930	8930	8930	0
415	20230822	133000	235900290	8930	8930	8930	8930	0
416	20230822	132900	235900290	8930	8930	8930	8930	0
417	20230822	132800	235900290	8930	8930	8930	8930	0
418	20230822	132700	235900290	8930	8930	8930	8930	0
419	20230822	132600	235900290	8930	8930	8930	8930	1
420	20230822	132500	235891360	8930	8930	8930	8930	0
421	20230822	132400	235891360	8930	8930	8930	8930	0
422	20230822	132300	235891360	8930	8930	8930	8930	0
423	20230822	132200	235891360	8930	8930	8930	8930	0
424	20230822	132100	235891360	8930	8900	8930	8900	43
425	20230822	132000	235508460	8910	8910	8910	8900	792
426	20230822	131900	228452030	8900	8900	8900	8900	20
427	20230822	131800	228274030	8880	8880	8880	8880	0
428	20230822	131700	228274030	8880	8880	8880	8880	0
429	20230822	131600	228274030	8880	8880	8880	8880	0
430	20230822	131500	228274030	8880	8880	8880	8880	0
431	20230822	131400	228274030	8880	8880	8880	8880	100
432	20230822	131300	227386030	8880	8880	8880	8880	0
433	20230822	131200	227386030	8880	8880	8880	8880	0
434	20230822	131100	227386030	8880	8880	8880	8880	0
435	20230822	131000	227386030	8880	8880	8880	8880	0
436	20230822	130900	227386030	8880	8880	8880	8880	0
437	20230822	130800	227386030	8880	8880	8880	8880	0
438	20230822	130700	227386030	8880	8900	8900	8880	543
439	20230822	130600	222558780	8910	8910	8910	8910	200
440	20230822	130500	220776780	8910	8910	8910	8910	0
441	20230822	130400	220776780	8910	8910	8910	8910	15
442	20230822	130300	220643130	8910	8910	8910	8910	0
443	20230822	130200	220643130	8910	8900	8910	8900	120
444	20230822	130100	219574130	8900	8900	8900	8900	0
445	20230822	130000	219574130	8900	8900	8900	8900	30
446	20230822	125900	219307130	8910	8910	8910	8910	0
447	20230822	125800	219307130	8910	8910	8910	8910	0
448	20230822	125700	219307130	8910	8910	8910	8910	0
449	20230822	125600	219307130	8910	8910	8910	8910	0
450	20230822	125500	219307130	8910	8910	8910	8910	31
451	20230822	125400	219030920	8910	8910	8910	8910	0
452	20230822	125300	219030920	8910	8910	8910	8910	269
453	20230822	125200	216634130	8910	8910	8910	8910	0
454	20230822	125100	216634130	8910	8910	8910	8910	0
455	20230822	125000	216634130	8910	8910	8910	8910	0
456	20230822	124900	216634130	8910	8910	8910	8910	0
457	20230822	124800	216634130	8910	8910	8910	8910	0
458	20230822	124700	216634130	8910	8910	8910	8910	0
459	20230822	124600	216634130	8910	8910	8910	8910	0
460	20230822	124500	216634130	8910	8910	8910	8910	21
461	20230822	124400	216447020	8900	8900	8900	8900	0
462	20230822	124300	216447020	8900	8900	8900	8900	331
463	20230822	124200	213501120	8900	8900	8900	8900	5
464	20230822	124100	213456620	8900	8900	8900	8900	5
465	20230822	124000	213412120	8900	8900	8900	8900	2
466	20230822	123900	213394320	8900	8900	8900	8900	10
467	20230822	123800	213305320	8900	8910	8910	8900	697
468	20230822	123700	207099350	8930	8930	8930	8930	0
469	20230822	123600	207099350	8930	8930	8930	8930	0
470	20230822	123500	207099350	8930	8930	8930	8930	33
471	20230822	123400	206804660	8930	8930	8930	8930	0
472	20230822	123300	206804660	8930	8930	8930	8930	0
473	20230822	123200	206804660	8930	8930	8930	8930	0
474	20230822	123100	206804660	8930	8930	8930	8930	0
475	20230822	123000	206804660	8930	8930	8930	8930	1
476	20230822	122900	206795730	8940	8940	8940	8940	0
477	20230822	122800	206795730	8940	8940	8940	8940	0
478	20230822	122700	206795730	8940	8940	8940	8940	1
479	20230822	122600	206786790	8940	8940	8940	8940	0
480	20230822	122500	206786790	8940	8940	8940	8940	0
481	20230822	122400	206786790	8940	8940	8940	8940	74
482	20230822	122300	206125230	8950	8950	8950	8950	0
483	20230822	122200	206125230	8950	8950	8950	8950	0
484	20230822	122100	206125230	8950	8950	8950	8950	0
485	20230822	122000	206125230	8950	8940	8950	8940	293
486	20230822	121900	203503510	8940	8940	8940	8940	171
487	20230822	121800	201974770	8940	8940	8940	8940	6
488	20230822	121700	201921130	8940	8940	8940	8940	0
489	20230822	121600	201921130	8940	8940	8940	8940	0
490	20230822	121500	201921130	8940	8940	8940	8940	0
491	20230822	121400	201921130	8940	8940	8940	8940	0
492	20230822	121300	201921130	8940	8940	8940	8940	0
493	20230822	121200	201921130	8940	8940	8940	8940	100
494	20230822	121100	201027130	8940	8940	8940	8940	0
495	20230822	121000	201027130	8940	8940	8940	8940	0
496	20230822	120900	201027130	8940	8940	8940	8940	0
497	20230822	120800	201027130	8940	8940	8940	8940	10
498	20230822	120700	200937730	8940	8900	8940	8900	260
499	20230822	120600	198623330	8950	8950	8950	8950	10
500	20230822	120500	198533830	8940	8940	8940	8940	10
501	20230822	120400	198444430	8950	8950	8950	8950	5
502	20230822	120300	198399680	8940	8910	8940	8910	12
503	20230822	120200	198292460	8940	8940	8940	8940	1
504	20230822	120100	198283520	8930	8900	8930	8900	21
505	20230822	120000	198096050	8890	8890	8890	8890	81
506	20230822	115900	197375960	8880	8880	8880	8880	0
507	20230822	115800	197375960	8880	8880	8880	8880	0
508	20230822	115700	197375960	8880	8880	8880	8880	973
509	20230822	115600	188735720	8880	8880	8880	8880	0
510	20230822	115500	188735720	8880	8880	8880	8880	0
511	20230822	115400	188735720	8880	8880	8880	8880	7
512	20230822	115300	188673560	8880	8860	8880	8860	300
513	20230822	115200	186011160	8850	8850	8850	8850	0
514	20230822	115100	186011160	8850	8850	8850	8850	0
515	20230822	115000	186011160	8850	8850	8850	8850	57
516	20230822	114900	185506710	8840	8840	8840	8840	0
517	20230822	114800	185506710	8840	8840	8840	8840	0
518	20230822	114700	185506710	8840	8840	8840	8840	2
519	20230822	114600	185489030	8840	8840	8840	8840	0
520	20230822	114500	185489030	8840	8840	8840	8840	0
521	20230822	114400	185489030	8840	8840	8840	8840	0
522	20230822	114300	185489030	8840	8840	8840	8840	0
523	20230822	114200	185489030	8840	8840	8840	8840	1
524	20230822	114100	185480190	8850	8840	8850	8840	52
525	20230822	114000	185020040	8830	8830	8830	8830	0
526	20230822	113900	185020040	8830	8830	8830	8830	0
527	20230822	113800	185020040	8830	8830	8830	8830	0
528	20230822	113700	185020040	8830	8830	8830	8830	1
529	20230822	113600	185011210	8830	8830	8830	8830	0
530	20230822	113500	185011210	8830	8830	8830	8830	1
531	20230822	113400	185002380	8820	8820	8820	8820	0
532	20230822	113300	185002380	8820	8820	8820	8820	0
533	20230822	113200	185002380	8820	8820	8820	8820	0
534	20230822	113100	185002380	8820	8820	8820	8820	1
535	20230822	113000	184993560	8840	8840	8840	8840	1
536	20230822	112900	184984720	8840	8830	8840	8830	51
537	20230822	112800	184534250	8830	8830	8830	8830	0
538	20230822	112700	184534250	8830	8830	8830	8830	7
539	20230822	112600	184472440	8830	8830	8830	8830	1
540	20230822	112500	184463610	8830	8830	8830	8830	0
541	20230822	112400	184463610	8830	8830	8830	8830	0
542	20230822	112300	184463610	8830	8830	8830	8830	0
543	20230822	112200	184463610	8830	8830	8830	8830	0
544	20230822	112100	184463610	8830	8830	8830	8830	0
545	20230822	112000	184463610	8830	8830	8830	8830	0
546	20230822	111900	184463610	8830	8830	8830	8830	5
547	20230822	111800	184419460	8830	8830	8830	8830	0
548	20230822	111700	184419460	8830	8830	8830	8830	8
549	20230822	111600	184348820	8830	8830	8830	8830	2
550	20230822	111500	184331160	8830	8830	8830	8830	8
551	20230822	111400	184260520	8830	8830	8830	8830	0
552	20230822	111300	184260520	8830	8830	8830	8830	6
553	20230822	111200	184207540	8830	8830	8830	8830	9
554	20230822	111100	184128070	8830	8830	8830	8830	55
555	20230822	111000	183642420	8820	8820	8820	8820	0
556	20230822	110900	183642420	8820	8820	8820	8820	16
557	20230822	110800	183501300	8830	8830	8830	8830	0
558	20230822	110700	183501300	8830	8830	8830	8830	0
559	20230822	110600	183501300	8830	8830	8830	8830	12
560	20230822	110500	183395340	8830	8830	8830	8830	0
561	20230822	110400	183395340	8830	8830	8830	8830	0
562	20230822	110300	183395340	8830	8830	8830	8830	0
563	20230822	110200	183395340	8830	8830	8830	8830	99
564	20230822	110100	182521170	8830	8830	8830	8830	18
565	20230822	110000	182362230	8820	8820	8820	8820	0
566	20230822	105900	182362230	8820	8820	8820	8820	80
567	20230822	105800	181656630	8820	8820	8820	8820	20
568	20230822	105700	181480230	8830	8830	8830	8830	0
569	20230822	105600	181480230	8830	8830	8830	8830	0
570	20230822	105500	181480230	8830	8830	8830	8830	0
571	20230822	105400	181480230	8830	8810	8830	8800	38
572	20230822	105300	181145660	8800	8800	8800	8800	0
573	20230822	105200	181145660	8800	8800	8800	8800	0
574	20230822	105100	181145660	8800	8800	8800	8800	101
575	20230822	105000	180256860	8800	8810	8810	8800	541
576	20230822	104900	175495960	8830	8830	8830	8830	0
577	20230822	104800	175495960	8830	8800	8830	8800	19
578	20230822	104700	175328490	8800	8800	8800	8800	0
579	20230822	104600	175328490	8800	8810	8810	8800	1100
580	20230822	104500	165643720	8830	8830	8830	8810	1012
581	20230822	104400	156725670	8830	8830	8830	8830	10
582	20230822	104300	156637370	8830	8830	8830	8830	50
583	20230822	104200	156195870	8840	8840	8840	8840	0
584	20230822	104100	156195870	8840	8840	8840	8840	0
585	20230822	104000	156195870	8840	8840	8840	8840	0
586	20230822	103900	156195870	8840	8840	8840	8840	5
587	20230822	103800	156151670	8840	8840	8840	8840	0
588	20230822	103700	156151670	8840	8840	8840	8840	4
589	20230822	103600	156116310	8810	8810	8810	8810	0
590	20230822	103500	156116310	8810	8820	8820	8810	75
591	20230822	103400	155455550	8810	8810	8820	8810	900
592	20230822	103300	147526540	8810	8840	8840	8810	2300
593	20230822	103200	127234250	8850	8850	8850	8850	5
594	20230822	103100	127190000	8850	8850	8850	8850	0
595	20230822	103000	127190000	8850	8850	8850	8850	1
596	20230822	102900	127181150	8840	8840	8840	8840	20
597	20230822	102800	127004350	8840	8840	8840	8840	70
598	20230822	102700	126385550	8850	8850	8850	8850	18
599	20230822	102600	126226250	8860	8860	8860	8860	0
600	20230822	102500	126226250	8860	8860	8860	8860	2
601	20230822	102400	126208530	8860	8860	8860	8860	10
602	20230822	102300	126119930	8880	8880	8880	8880	0
603	20230822	102200	126119930	8880	8880	8880	8880	0
604	20230822	102100	126119930	8880	8880	8880	8880	1
605	20230822	102000	126111050	8860	8870	8870	8860	119
606	20230822	101900	125056520	8870	8870	8870	8860	139
607	20230822	101800	123824590	8870	8870	8870	8870	0
608	20230822	101700	123824590	8870	8870	8870	8870	30
609	20230822	101600	123558490	8870	8870	8870	8870	0
610	20230822	101500	123558490	8870	8860	8870	8860	15
611	20230822	101400	123425570	8860	8840	8860	8840	1069
612	20230822	101300	113975240	8840	8840	8840	8840	0
613	20230822	101200	113975240	8840	8840	8840	8840	0
614	20230822	101100	113975240	8840	8860	8860	8840	50
615	20230822	101000	113533010	8880	8880	8880	8880	0
616	20230822	100900	113533010	8880	8880	8880	8880	0
617	20230822	100800	113533010	8880	8880	8880	8880	0
618	20230822	100700	113533010	8880	8880	8880	8880	3
619	20230822	100600	113506370	8880	8880	8880	8880	0
620	20230822	100500	113506370	8880	8880	8880	8880	0
621	20230822	100400	113506370	8880	8880	8880	8880	0
622	20230822	100300	113506370	8880	8880	8880	8880	0
623	20230822	100200	113506370	8880	8880	8880	8880	50
624	20230822	100100	113062370	8880	8880	8880	8880	0
625	20230822	100000	113062370	8880	8890	8890	8880	8
626	20230822	095900	112991310	8820	8890	8890	8820	5001
627	20230822	095800	68857190	8870	8860	8870	8860	210
628	20230822	095700	66996370	8850	8850	8850	8850	0
629	20230822	095600	66996370	8850	8850	8850	8850	12
630	20230822	095500	66890170	8850	8850	8850	8850	0
631	20230822	095400	66890170	8850	8850	8850	8850	882
632	20230822	095300	59084470	8860	8860	8860	8860	0
633	20230822	095200	59084470	8860	8860	8860	8850	131
634	20230822	095100	57923830	8860	8870	8870	8860	222
635	20230822	095000	55956900	8870	8870	8870	8870	0
636	20230822	094900	55956900	8870	8870	8870	8870	188
637	20230822	094800	54289340	8870	8880	8880	8870	41
638	20230822	094700	53925660	8880	8880	8880	8880	8
639	20230822	094600	53854620	8880	8870	8880	8870	101
640	20230822	094500	52958740	8880	8880	8880	8880	0
641	20230822	094400	52958740	8880	8880	8880	8880	5
642	20230822	094300	52914340	8870	8880	8880	8870	44
643	20230822	094200	52524010	8880	8880	8880	8880	10
644	20230822	094100	52435210	8890	8890	8890	8890	0
645	20230822	094000	52435210	8890	8890	8890	8890	0
646	20230822	093900	52435210	8890	8890	8890	8890	0
647	20230822	093800	52435210	8890	8890	8890	8890	0
648	20230822	093700	52435210	8890	8890	8890	8890	17
649	20230822	093600	52284080	8880	8880	8880	8880	1
650	20230822	093500	52275200	8880	8880	8880	8880	3
651	20230822	093400	52248560	8880	8880	8880	8880	102
652	20230822	093300	51342800	8890	8890	8890	8890	11
653	20230822	093200	51245010	8880	8880	8880	8880	29
654	20230822	093100	50987490	8870	8890	8890	8870	207
655	20230822	093000	49151280	8880	8890	8890	8850	656
656	20230822	092900	43335330	8890	8870	8890	8870	199
657	20230822	092800	41570180	8860	8910	8910	8860	1665
658	20230822	092700	26773020	8910	8910	8910	8910	5
659	20230822	092600	26728470	8900	8900	8900	8900	0
660	20230822	092500	26728470	8900	8910	8910	8900	1295
661	20230822	092400	15201200	8910	8910	8910	8910	0
662	20230822	092300	15201200	8910	8930	8930	8910	227
663	20230822	092200	13176960	8940	8940	8940	8940	207
664	20230822	092100	11326380	8950	8950	8950	8950	171
665	20230822	092000	9795930	8950	8950	8950	8950	3
666	20230822	091900	9769080	8970	8970	8970	8970	0
667	20230822	091800	9769080	8970	8970	8970	8970	0
668	20230822	091700	9769080	8970	8970	8970	8970	0
669	20230822	091600	9769080	8970	8970	8970	8970	10
670	20230822	091500	9679380	8970	8940	8970	8940	520
671	20230822	091400	5029950	8940	8940	8940	8940	0
672	20230822	091300	5029950	8940	8940	8940	8940	0
673	20230822	091200	5029950	8940	8970	8970	8940	111
674	20230822	091100	4037400	8970	8970	8970	8970	0
675	20230822	091000	4037400	8970	8980	8980	8970	9
676	20230822	090900	3956600	8990	8980	8990	8980	2
677	20230822	090800	3938630	8980	8980	8980	8980	46
678	20230822	090700	3525550	8980	8980	8980	8980	1
679	20230822	090600	3516570	8940	8940	8940	8940	2
680	20230822	090500	3498690	8890	8890	8890	8890	0
681	20230822	090400	3498690	8890	8960	8960	8890	68
682	20230822	090300	2892080	8960	8960	8960	8960	0
683	20230822	090200	2892080	8960	8960	8960	8960	37
684	20230822	090100	2560560	8960	8960	8960	8960	3
685	20230822	090000	2533680	8920	8890	8920	8890	285