KissMeData/033200/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	190700	69503755	4455	4455	4455	4455	17
3	20230822	190600	69503755	4455	4455	4455	4455	0
4	20230822	190500	69503755	4455	4455	4455	4455	0
5	20230822	190400	69503755	4455	4455	4455	4455	0
6	20230822	190300	69503755	4455	4455	4455	4455	0
7	20230822	190200	69503755	4455	4455	4455	4455	0
8	20230822	190100	69503755	4455	4455	4455	4455	0
9	20230822	190000	69503755	4455	4455	4455	4455	0
10	20230822	185900	69503755	4455	4455	4455	4455	0
11	20230822	185800	69503755	4455	4455	4455	4455	0
12	20230822	185700	69503755	4455	4455	4455	4455	0
13	20230822	185600	69503755	4455	4455	4455	4455	0
14	20230822	185500	69503755	4455	4455	4455	4455	0
15	20230822	185400	69503755	4455	4455	4455	4455	0
16	20230822	185300	69503755	4455	4455	4455	4455	0
17	20230822	185200	69503755	4455	4455	4455	4455	0
18	20230822	185100	69503755	4455	4455	4455	4455	0
19	20230822	185000	69503755	4455	4455	4455	4455	0
20	20230822	184900	69503755	4455	4455	4455	4455	0
21	20230822	184800	69503755	4455	4455	4455	4455	0
22	20230822	184700	69503755	4455	4455	4455	4455	0
23	20230822	184600	69503755	4455	4455	4455	4455	0
24	20230822	184500	69503755	4455	4455	4455	4455	0
25	20230822	184400	69503755	4455	4455	4455	4455	0
26	20230822	184300	69503755	4455	4455	4455	4455	0
27	20230822	184200	69503755	4455	4455	4455	4455	0
28	20230822	184100	69503755	4455	4455	4455	4455	0
29	20230822	184000	69503755	4455	4455	4455	4455	0
30	20230822	183900	69503755	4455	4455	4455	4455	0
31	20230822	183800	69503755	4455	4455	4455	4455	0
32	20230822	183700	69503755	4455	4455	4455	4455	17
33	20230822	183600	69503755	4455	4455	4455	4455	0
34	20230822	183500	69503755	4455	4455	4455	4455	0
35	20230822	183400	69503755	4455	4455	4455	4455	0
36	20230822	183300	69503755	4455	4455	4455	4455	0
37	20230822	183200	69503755	4455	4455	4455	4455	0
38	20230822	183100	69503755	4455	4455	4455	4455	0
39	20230822	183000	69503755	4455	4455	4455	4455	0
40	20230822	182900	69503755	4455	4455	4455	4455	0
41	20230822	182800	69503755	4455	4455	4455	4455	0
42	20230822	182700	69503755	4455	4455	4455	4455	0
43	20230822	182600	69503755	4455	4455	4455	4455	0
44	20230822	182500	69503755	4455	4455	4455	4455	0
45	20230822	182400	69503755	4455	4455	4455	4455	0
46	20230822	182300	69503755	4455	4455	4455	4455	0
47	20230822	182200	69503755	4455	4455	4455	4455	0
48	20230822	182100	69503755	4455	4455	4455	4455	0
49	20230822	182000	69503755	4455	4455	4455	4455	0
50	20230822	181900	69503755	4455	4455	4455	4455	0
51	20230822	181800	69503755	4455	4455	4455	4455	0
52	20230822	181700	69503755	4455	4455	4455	4455	0
53	20230822	181600	69503755	4455	4455	4455	4455	0
54	20230822	181500	69503755	4455	4455	4455	4455	0
55	20230822	181400	69503755	4455	4455	4455	4455	0
56	20230822	181300	69503755	4455	4455	4455	4455	0
57	20230822	181200	69503755	4455	4455	4455	4455	0
58	20230822	181100	69503755	4455	4455	4455	4455	0
59	20230822	181000	69503755	4455	4455	4455	4455	0
60	20230822	180900	69503755	4455	4455	4455	4455	0
61	20230822	180800	69503755	4455	4455	4455	4455	0
62	20230822	180700	69503755	4455	4455	4455	4455	17
63	20230822	180600	69503755	4455	4455	4455	4455	0
64	20230822	180500	69503755	4455	4455	4455	4455	0
65	20230822	180400	69503755	4455	4455	4455	4455	0
66	20230822	180300	69503755	4455	4455	4455	4455	0
67	20230822	180200	69503755	4455	4455	4455	4455	0
68	20230822	180100	69503755	4455	4455	4455	4455	0
69	20230822	180000	69503755	4455	4455	4455	4455	0
70	20230822	175900	69503755	4455	4455	4455	4455	0
71	20230822	175800	69503755	4455	4455	4455	4455	0
72	20230822	175700	69503755	4455	4455	4455	4455	0
73	20230822	175600	69503755	4455	4455	4455	4455	0
74	20230822	175500	69503755	4455	4455	4455	4455	0
75	20230822	175400	69503755	4455	4455	4455	4455	0
76	20230822	175300	69503755	4455	4455	4455	4455	0
77	20230822	175200	69503755	4455	4455	4455	4455	0
78	20230822	175100	69503755	4455	4455	4455	4455	0
79	20230822	175000	69503755	4455	4455	4455	4455	0
80	20230822	174900	69503755	4455	4455	4455	4455	0
81	20230822	174800	69503755	4455	4455	4455	4455	0
82	20230822	174700	69503755	4455	4455	4455	4455	0
83	20230822	174600	69503755	4455	4455	4455	4455	0
84	20230822	174500	69503755	4455	4455	4455	4455	0
85	20230822	174400	69503755	4455	4455	4455	4455	0
86	20230822	174300	69503755	4455	4455	4455	4455	0
87	20230822	174200	69503755	4455	4455	4455	4455	0
88	20230822	174100	69503755	4455	4455	4455	4455	0
89	20230822	174000	69503755	4455	4455	4455	4455	0
90	20230822	173900	69503755	4455	4455	4455	4455	0
91	20230822	173800	69503755	4455	4455	4455	4455	0
92	20230822	173700	69503755	4455	4455	4455	4455	17
93	20230822	173600	69503755	4455	4455	4455	4455	0
94	20230822	173500	69503755	4455	4455	4455	4455	0
95	20230822	173400	69503755	4455	4455	4455	4455	0
96	20230822	173300	69503755	4455	4455	4455	4455	0
97	20230822	173200	69503755	4455	4455	4455	4455	0
98	20230822	173100	69503755	4455	4455	4455	4455	0
99	20230822	173000	69503755	4455	4455	4455	4455	0
100	20230822	172900	69503755	4455	4455	4455	4455	0
101	20230822	172800	69503755	4455	4455	4455	4455	0
102	20230822	172700	69503755	4455	4455	4455	4455	0
103	20230822	172600	69503755	4455	4455	4455	4455	0
104	20230822	172500	69503755	4455	4455	4455	4455	0
105	20230822	172400	69503755	4455	4455	4455	4455	0
106	20230822	172300	69503755	4455	4455	4455	4455	0
107	20230822	172200	69503755	4455	4455	4455	4455	0
108	20230822	172100	69503755	4455	4455	4455	4455	0
109	20230822	172000	69503755	4455	4455	4455	4455	0
110	20230822	171900	69503755	4455	4455	4455	4455	0
111	20230822	171800	69503755	4455	4455	4455	4455	0
112	20230822	171700	69503755	4455	4455	4455	4455	0
113	20230822	171600	69503755	4455	4455	4455	4455	0
114	20230822	171500	69503755	4455	4455	4455	4455	0
115	20230822	171400	69503755	4455	4455	4455	4455	0
116	20230822	171300	69503755	4455	4455	4455	4455	0
117	20230822	171200	69503755	4455	4455	4455	4455	0
118	20230822	171100	69503755	4455	4455	4455	4455	0
119	20230822	171000	69503755	4455	4455	4455	4455	0
120	20230822	170900	69503755	4455	4455	4455	4455	0
121	20230822	170800	69503755	4455	4455	4455	4455	0
122	20230822	170700	69503755	4455	4455	4455	4455	17
123	20230822	170600	69503755	4455	4455	4455	4455	0
124	20230822	170500	69503755	4455	4455	4455	4455	0
125	20230822	170400	69503755	4455	4455	4455	4455	0
126	20230822	170300	69503755	4455	4455	4455	4455	0
127	20230822	170200	69503755	4455	4455	4455	4455	0
128	20230822	170100	69503755	4455	4455	4455	4455	0
129	20230822	170000	69503755	4455	4455	4455	4455	0
130	20230822	165900	69503755	4455	4455	4455	4455	0
131	20230822	165800	69503755	4455	4455	4455	4455	0
132	20230822	165700	69503755	4455	4455	4455	4455	0
133	20230822	165600	69503755	4455	4455	4455	4455	0
134	20230822	165500	69503755	4455	4455	4455	4455	0
135	20230822	165400	69503755	4455	4455	4455	4455	0
136	20230822	165300	69503755	4455	4455	4455	4455	0
137	20230822	165200	69503755	4455	4455	4455	4455	0
138	20230822	165100	69503755	4455	4455	4455	4455	0
139	20230822	165000	69503755	4455	4455	4455	4455	0
140	20230822	164900	69503755	4455	4455	4455	4455	0
141	20230822	164800	69503755	4455	4455	4455	4455	0
142	20230822	164700	69503755	4455	4455	4455	4455	0
143	20230822	164600	69503755	4455	4455	4455	4455	0
144	20230822	164500	69503755	4455	4455	4455	4455	0
145	20230822	164400	69503755	4455	4455	4455	4455	0
146	20230822	164300	69503755	4455	4455	4455	4455	0
147	20230822	164200	69503755	4455	4455	4455	4455	0
148	20230822	164100	69503755	4455	4455	4455	4455	0
149	20230822	164000	69503755	4455	4455	4455	4455	0
150	20230822	163900	69503755	4455	4455	4455	4455	0
151	20230822	163800	69503755	4455	4455	4455	4455	0
152	20230822	163700	69503755	4455	4455	4455	4455	17
153	20230822	163600	69503755	4455	4455	4455	4455	0
154	20230822	163500	69503755	4455	4455	4455	4455	0
155	20230822	163400	69503755	4455	4455	4455	4455	0
156	20230822	163300	69503755	4455	4455	4455	4455	0
157	20230822	163200	69503755	4455	4455	4455	4455	0
158	20230822	163100	69503755	4455	4455	4455	4455	0
159	20230822	163000	69503755	4455	4455	4455	4455	0
160	20230822	162900	69503755	4455	4455	4455	4455	0
161	20230822	162800	69503755	4455	4455	4455	4455	0
162	20230822	162700	69503755	4455	4455	4455	4455	0
163	20230822	162600	69503755	4455	4455	4455	4455	0
164	20230822	162500	69503755	4455	4455	4455	4455	0
165	20230822	162400	69503755	4455	4455	4455	4455	0
166	20230822	162300	69503755	4455	4455	4455	4455	0
167	20230822	162200	69503755	4455	4455	4455	4455	0
168	20230822	162100	69503755	4455	4455	4455	4455	0
169	20230822	162000	69503755	4455	4455	4455	4455	0
170	20230822	161900	69503755	4455	4455	4455	4455	0
171	20230822	161800	69503755	4455	4455	4455	4455	0
172	20230822	161700	69503755	4455	4455	4455	4455	0
173	20230822	161600	69503755	4455	4455	4455	4455	0
174	20230822	161500	69503755	4455	4455	4455	4455	0
175	20230822	161400	69503755	4455	4455	4455	4455	0
176	20230822	161300	69503755	4455	4455	4455	4455	0
177	20230822	161200	69503755	4455	4455	4455	4455	0
178	20230822	161100	69503755	4455	4455	4455	4455	0
179	20230822	161000	69503755	4455	4455	4455	4455	0
180	20230822	160900	69503755	4455	4455	4455	4455	0
181	20230822	160800	69503755	4455	4455	4455	4455	0
182	20230822	160700	69503755	4455	4455	4455	4455	17
183	20230822	160600	69503755	4455	4455	4455	4455	0
184	20230822	160500	69503755	4455	4455	4455	4455	0
185	20230822	160400	69503755	4455	4455	4455	4455	0
186	20230822	160300	69503755	4455	4455	4455	4455	0
187	20230822	160200	69503755	4455	4455	4455	4455	0
188	20230822	160100	69503755	4455	4455	4455	4455	0
189	20230822	160000	69503755	4455	4455	4455	4455	0
190	20230822	155900	69503755	4455	4455	4455	4455	0
191	20230822	155800	69503755	4455	4455	4455	4455	0
192	20230822	155700	69503755	4455	4455	4455	4455	0
193	20230822	155600	69503755	4455	4455	4455	4455	0
194	20230822	155500	69503755	4455	4455	4455	4455	0
195	20230822	155400	69503755	4455	4455	4455	4455	0
196	20230822	155300	69503755	4455	4455	4455	4455	0
197	20230822	155200	69503755	4455	4455	4455	4455	0
198	20230822	155100	69503755	4455	4455	4455	4455	0
199	20230822	155000	69503755	4455	4455	4455	4455	0
200	20230822	154900	69503755	4455	4455	4455	4455	0
201	20230822	154800	69503755	4455	4455	4455	4455	0
202	20230822	154700	69503755	4455	4455	4455	4455	0
203	20230822	154600	69503755	4455	4455	4455	4455	0
204	20230822	154500	69503755	4455	4455	4455	4455	0
205	20230822	154400	69503755	4455	4455	4455	4455	0
206	20230822	154300	69503755	4455	4455	4455	4455	0
207	20230822	154200	69503755	4455	4455	4455	4455	0
208	20230822	154100	69503755	4455	4455	4455	4455	0
209	20230822	154000	69503755	4455	4455	4455	4455	0
210	20230822	153900	69503755	4455	4455	4455	4455	0
211	20230822	153800	69503755	4455	4455	4455	4455	0
212	20230822	153700	69503755	4455	4455	4455	4455	17
213	20230822	153600	69503755	4455	4455	4455	4455	0
214	20230822	153500	69503755	4455	4455	4455	4455	0
215	20230822	153400	69503755	4455	4455	4455	4455	0
216	20230822	153300	69503755	4455	4455	4455	4455	0
217	20230822	153200	69503755	4455	4455	4455	4455	0
218	20230822	153100	69503755	4455	4455	4455	4455	0
219	20230822	153000	69503755	4455	4455	4455	4455	17
220	20230822	152900	69428020	4455	4455	4455	4455	0
221	20230822	152800	69428020	4455	4455	4455	4455	0
222	20230822	152700	69428020	4455	4455	4455	4455	0
223	20230822	152600	69428020	4455	4455	4455	4455	0
224	20230822	152500	69428020	4455	4455	4455	4455	0
225	20230822	152400	69428020	4455	4455	4455	4455	0
226	20230822	152300	69428020	4455	4455	4455	4455	0
227	20230822	152200	69428020	4455	4455	4455	4455	0
228	20230822	152100	69428020	4455	4455	4455	4455	0
229	20230822	152000	69428020	4455	4455	4455	4455	0
230	20230822	151900	69428020	4455	4455	4455	4455	0
231	20230822	151800	69428020	4455	4455	4455	4455	0
232	20230822	151700	69428020	4455	4455	4455	4455	0
233	20230822	151600	69428020	4455	4455	4455	4455	0
234	20230822	151500	69428020	4455	4455	4455	4455	0
235	20230822	151400	69428020	4455	4455	4455	4455	0
236	20230822	151300	69428020	4455	4455	4455	4455	0
237	20230822	151200	69428020	4455	4455	4455	4455	0
238	20230822	151100	69428020	4455	4455	4455	4455	0
239	20230822	151000	69428020	4455	4435	4455	4435	4
240	20230822	150900	69410260	4455	4455	4455	4455	0
241	20230822	150800	69410260	4455	4455	4455	4455	0
242	20230822	150700	69410260	4455	4455	4455	4455	0
243	20230822	150600	69410260	4455	4455	4455	4455	0
244	20230822	150500	69410260	4455	4455	4455	4455	1
245	20230822	150400	69405805	4455	4455	4455	4455	0
246	20230822	150300	69405805	4455	4455	4455	4455	0
247	20230822	150200	69405805	4455	4455	4455	4455	0
248	20230822	150100	69405805	4455	4450	4455	4450	100
249	20230822	150000	68960315	4455	4455	4455	4455	101
250	20230822	145900	68510360	4435	4435	4435	4435	10
251	20230822	145800	68466010	4455	4455	4455	4455	0
252	20230822	145700	68466010	4455	4455	4455	4455	0
253	20230822	145600	68466010	4455	4455	4455	4455	0
254	20230822	145500	68466010	4455	4455	4455	4455	0
255	20230822	145400	68466010	4455	4455	4455	4455	0
256	20230822	145300	68466010	4455	4455	4455	4455	0
257	20230822	145200	68466010	4455	4455	4455	4455	0
258	20230822	145100	68466010	4455	4455	4455	4455	0
259	20230822	145000	68466010	4455	4455	4455	4455	0
260	20230822	144900	68466010	4455	4455	4455	4455	0
261	20230822	144800	68466010	4455	4430	4455	4430	864
262	20230822	144700	64638460	4435	4435	4435	4435	501
263	20230822	144600	62416525	4435	4455	4455	4435	4
264	20230822	144500	62398725	4455	4455	4455	4455	0
265	20230822	144400	62398725	4455	4455	4455	4455	0
266	20230822	144300	62398725	4455	4455	4455	4455	1
267	20230822	144200	62394270	4435	4435	4435	4435	0
268	20230822	144100	62394270	4435	4435	4435	4435	10
269	20230822	144000	62349920	4455	4455	4455	4455	0
270	20230822	143900	62349920	4455	4455	4455	4455	0
271	20230822	143800	62349920	4455	4435	4455	4435	121
272	20230822	143700	61813265	4455	4455	4455	4455	0
273	20230822	143600	61813265	4455	4450	4455	4450	210
274	20230822	143500	60877995	4455	4455	4455	4455	0
275	20230822	143400	60877995	4455	4455	4455	4455	0
276	20230822	143300	60877995	4455	4455	4455	4455	0
277	20230822	143200	60877995	4455	4455	4455	4455	0
278	20230822	143100	60877995	4455	4455	4455	4455	1
279	20230822	143000	60873540	4455	4455	4455	4455	0
280	20230822	142900	60873540	4455	4455	4455	4455	0
281	20230822	142800	60873540	4455	4455	4455	4455	0
282	20230822	142700	60873540	4455	4455	4455	4455	0
283	20230822	142600	60873540	4455	4455	4455	4455	0
284	20230822	142500	60873540	4455	4455	4455	4455	0
285	20230822	142400	60873540	4455	4455	4455	4455	0
286	20230822	142300	60873540	4455	4455	4455	4455	0
287	20230822	142200	60873540	4455	4455	4455	4455	0
288	20230822	142100	60873540	4455	4455	4455	4455	0
289	20230822	142000	60873540	4455	4455	4455	4455	0
290	20230822	141900	60873540	4455	4455	4455	4455	0
291	20230822	141800	60873540	4455	4455	4455	4455	0
292	20230822	141700	60873540	4455	4455	4455	4455	0
293	20230822	141600	60873540	4455	4455	4455	4455	0
294	20230822	141500	60873540	4455	4455	4455	4455	0
295	20230822	141400	60873540	4455	4455	4455	4455	0
296	20230822	141300	60873540	4455	4455	4455	4455	0
297	20230822	141200	60873540	4455	4455	4455	4455	0
298	20230822	141100	60873540	4455	4455	4455	4455	0
299	20230822	141000	60873540	4455	4455	4455	4455	0
300	20230822	140900	60873540	4455	4455	4455	4455	0
301	20230822	140800	60873540	4455	4455	4455	4455	0
302	20230822	140700	60873540	4455	4455	4455	4455	0
303	20230822	140600	60873540	4455	4455	4455	4455	0
304	20230822	140500	60873540	4455	4455	4455	4455	0
305	20230822	140400	60873540	4455	4455	4455	4455	6
306	20230822	140300	60846810	4435	4435	4435	4435	0
307	20230822	140200	60846810	4435	4435	4435	4435	0
308	20230822	140100	60846810	4435	4435	4435	4435	0
309	20230822	140000	60846810	4435	4435	4435	4435	0
310	20230822	135900	60846810	4435	4435	4435	4435	0
311	20230822	135800	60846810	4435	4435	4435	4435	0
312	20230822	135700	60846810	4435	4435	4435	4435	0
313	20230822	135600	60846810	4435	4435	4435	4435	0
314	20230822	135500	60846810	4435	4435	4435	4435	0
315	20230822	135400	60846810	4435	4435	4435	4435	0
316	20230822	135300	60846810	4435	4435	4435	4435	0
317	20230822	135200	60846810	4435	4435	4435	4435	0
318	20230822	135100	60846810	4435	4435	4435	4435	0
319	20230822	135000	60846810	4435	4435	4435	4435	0
320	20230822	134900	60846810	4435	4435	4435	4435	0
321	20230822	134800	60846810	4435	4435	4435	4435	0
322	20230822	134700	60846810	4435	4435	4435	4435	0
323	20230822	134600	60846810	4435	4435	4435	4435	0
324	20230822	134500	60846810	4435	4435	4435	4435	0
325	20230822	134400	60846810	4435	4435	4435	4435	292
326	20230822	134300	59551790	4440	4440	4440	4440	0
327	20230822	134200	59551790	4440	4440	4440	4440	0
328	20230822	134100	59551790	4440	4440	4440	4440	0
329	20230822	134000	59551790	4440	4440	4440	4440	0
330	20230822	133900	59551790	4440	4440	4440	4440	0
331	20230822	133800	59551790	4440	4440	4440	4440	0
332	20230822	133700	59551790	4440	4440	4440	4440	0
333	20230822	133600	59551790	4440	4440	4440	4440	0
334	20230822	133500	59551790	4440	4440	4440	4440	0
335	20230822	133400	59551790	4440	4440	4440	4440	0
336	20230822	133300	59551790	4440	4440	4440	4440	0
337	20230822	133200	59551790	4440	4440	4440	4440	0
338	20230822	133100	59551790	4440	4440	4440	4440	10
339	20230822	133000	59507390	4440	4440	4440	4440	0
340	20230822	132900	59507390	4440	4440	4440	4440	0
341	20230822	132800	59507390	4440	4440	4440	4440	0
342	20230822	132700	59507390	4440	4440	4440	4440	0
343	20230822	132600	59507390	4440	4440	4440	4440	0
344	20230822	132500	59507390	4440	4440	4440	4440	0
345	20230822	132400	59507390	4440	4440	4440	4440	0
346	20230822	132300	59507390	4440	4440	4440	4440	0
347	20230822	132200	59507390	4440	4440	4440	4440	0
348	20230822	132100	59507390	4440	4440	4440	4440	0
349	20230822	132000	59507390	4440	4440	4440	4440	0
350	20230822	131900	59507390	4440	4440	4440	4440	0
351	20230822	131800	59507390	4440	4440	4440	4440	0
352	20230822	131700	59507390	4440	4440	4440	4440	0
353	20230822	131600	59507390	4440	4440	4440	4440	0
354	20230822	131500	59507390	4440	4440	4440	4440	0
355	20230822	131400	59507390	4440	4440	4440	4440	30
356	20230822	131300	59374190	4440	4440	4440	4440	0
357	20230822	131200	59374190	4440	4440	4440	4440	0
358	20230822	131100	59374190	4440	4440	4440	4440	0
359	20230822	131000	59374190	4440	4440	4440	4440	0
360	20230822	130900	59374190	4440	4440	4440	4440	0
361	20230822	130800	59374190	4440	4440	4440	4440	0
362	20230822	130700	59374190	4440	4435	4440	4435	2
363	20230822	130600	59365315	4455	4455	4455	4455	0
364	20230822	130500	59365315	4455	4455	4455	4455	0
365	20230822	130400	59365315	4455	4455	4455	4455	1
366	20230822	130300	59360860	4455	4455	4455	4455	0
367	20230822	130200	59360860	4455	4455	4455	4455	0
368	20230822	130100	59360860	4455	4455	4455	4455	0
369	20230822	130000	59360860	4455	4455	4455	4455	9
370	20230822	125900	59320765	4455	4455	4455	4455	0
371	20230822	125800	59320765	4455	4455	4455	4455	0
372	20230822	125700	59320765	4455	4455	4455	4455	0
373	20230822	125600	59320765	4455	4455	4455	4455	0
374	20230822	125500	59320765	4455	4455	4455	4455	0
375	20230822	125400	59320765	4455	4455	4455	4455	0
376	20230822	125300	59320765	4455	4455	4455	4455	0
377	20230822	125200	59320765	4455	4455	4455	4455	0
378	20230822	125100	59320765	4455	4455	4455	4455	22
379	20230822	125000	59222755	4455	4455	4455	4455	0
380	20230822	124900	59222755	4455	4450	4455	4450	61
381	20230822	124800	58951070	4440	4440	4440	4440	0
382	20230822	124700	58951070	4440	4440	4440	4440	7
383	20230822	124600	58919990	4450	4450	4450	4450	1
384	20230822	124500	58915540	4435	4435	4435	4435	0
385	20230822	124400	58915540	4435	4435	4435	4435	0
386	20230822	124300	58915540	4435	4435	4435	4435	0
387	20230822	124200	58915540	4435	4435	4435	4435	0
388	20230822	124100	58915540	4435	4435	4435	4435	0
389	20230822	124000	58915540	4435	4435	4435	4435	0
390	20230822	123900	58915540	4435	4435	4435	4435	0
391	20230822	123800	58915540	4435	4435	4435	4435	0
392	20230822	123700	58915540	4435	4435	4435	4435	0
393	20230822	123600	58915540	4435	4435	4435	4435	0
394	20230822	123500	58915540	4435	4435	4435	4435	0
395	20230822	123400	58915540	4435	4435	4435	4435	0
396	20230822	123300	58915540	4435	4435	4435	4435	0
397	20230822	123200	58915540	4435	4435	4435	4435	0
398	20230822	123100	58915540	4435	4435	4435	4435	0
399	20230822	123000	58915540	4435	4435	4435	4435	0
400	20230822	122900	58915540	4435	4435	4435	4435	0
401	20230822	122800	58915540	4435	4435	4435	4435	0
402	20230822	122700	58915540	4435	4435	4435	4435	0
403	20230822	122600	58915540	4435	4435	4435	4435	0
404	20230822	122500	58915540	4435	4435	4435	4435	0
405	20230822	122400	58915540	4435	4435	4435	4435	5
406	20230822	122300	58893365	4435	4435	4435	4435	0
407	20230822	122200	58893365	4435	4435	4435	4435	0
408	20230822	122100	58893365	4435	4435	4435	4435	0
409	20230822	122000	58893365	4435	4435	4435	4435	3
410	20230822	121900	58880060	4435	4435	4435	4435	0
411	20230822	121800	58880060	4435	4435	4435	4435	0
412	20230822	121700	58880060	4435	4435	4435	4435	0
413	20230822	121600	58880060	4435	4435	4435	4435	0
414	20230822	121500	58880060	4435	4435	4435	4435	0
415	20230822	121400	58880060	4435	4435	4435	4435	0
416	20230822	121300	58880060	4435	4435	4435	4435	0
417	20230822	121200	58880060	4435	4435	4435	4435	94
418	20230822	121100	58463170	4435	4435	4435	4435	1
419	20230822	121000	58458735	4435	4435	4435	4435	0
420	20230822	120900	58458735	4435	4435	4435	4435	26
421	20230822	120800	58343425	4430	4430	4430	4430	0
422	20230822	120700	58343425	4430	4430	4430	4430	0
423	20230822	120600	58343425	4430	4430	4430	4430	0
424	20230822	120500	58343425	4430	4430	4430	4430	0
425	20230822	120400	58343425	4430	4430	4430	4430	0
426	20230822	120300	58343425	4430	4450	4450	4430	711
427	20230822	120200	55180835	4455	4455	4455	4455	0
428	20230822	120100	55180835	4455	4455	4455	4455	0
429	20230822	120000	55180835	4455	4455	4455	4455	0
430	20230822	115900	55180835	4455	4455	4455	4455	0
431	20230822	115800	55180835	4455	4455	4455	4455	7
432	20230822	115700	55149650	4455	4455	4455	4455	29
433	20230822	115600	55020455	4450	4450	4450	4450	539
434	20230822	115500	52621905	4450	4450	4450	4450	1
435	20230822	115400	52617455	4455	4455	4455	4455	0
436	20230822	115300	52617455	4455	4455	4455	4455	0
437	20230822	115200	52617455	4455	4455	4455	4455	10
438	20230822	115100	52572905	4455	4455	4455	4455	0
439	20230822	115000	52572905	4455	4455	4455	4455	0
440	20230822	114900	52572905	4455	4455	4455	4455	0
441	20230822	114800	52572905	4455	4455	4455	4455	25
442	20230822	114700	52461530	4460	4460	4460	4460	0
443	20230822	114600	52461530	4460	4460	4460	4460	0
444	20230822	114500	52461530	4460	4460	4460	4460	0
445	20230822	114400	52461530	4460	4460	4460	4460	0
446	20230822	114300	52461530	4460	4460	4460	4460	0
447	20230822	114200	52461530	4460	4460	4460	4460	0
448	20230822	114100	52461530	4460	4460	4460	4460	10
449	20230822	114000	52416930	4460	4460	4460	4460	10
450	20230822	113900	52372330	4460	4460	4460	4460	0
451	20230822	113800	52372330	4460	4460	4460	4460	0
452	20230822	113700	52372330	4460	4460	4460	4460	0
453	20230822	113600	52372330	4460	4460	4460	4460	0
454	20230822	113500	52372330	4460	4460	4460	4460	0
455	20230822	113400	52372330	4460	4460	4460	4460	0
456	20230822	113300	52372330	4460	4455	4460	4455	20
457	20230822	113200	52283155	4455	4455	4455	4455	0
458	20230822	113100	52283155	4455	4455	4455	4455	5
459	20230822	113000	52260880	4460	4460	4460	4460	0
460	20230822	112900	52260880	4460	4460	4460	4460	0
461	20230822	112800	52260880	4460	4460	4460	4460	0
462	20230822	112700	52260880	4460	4460	4460	4460	0
463	20230822	112600	52260880	4460	4460	4460	4460	0
464	20230822	112500	52260880	4460	4460	4460	4460	1
465	20230822	112400	52256420	4455	4455	4455	4455	0
466	20230822	112300	52256420	4455	4455	4455	4455	0
467	20230822	112200	52256420	4455	4455	4455	4455	0
468	20230822	112100	52256420	4455	4455	4455	4455	4
469	20230822	112000	52238600	4455	4455	4455	4455	1
470	20230822	111900	52234145	4460	4460	4460	4460	0
471	20230822	111800	52234145	4460	4460	4460	4460	0
472	20230822	111700	52234145	4460	4460	4460	4460	0
473	20230822	111600	52234145	4460	4460	4460	4460	0
474	20230822	111500	52234145	4460	4455	4460	4455	3
475	20230822	111400	52220775	4460	4460	4460	4460	0
476	20230822	111300	52220775	4460	4460	4460	4460	0
477	20230822	111200	52220775	4460	4460	4460	4460	0
478	20230822	111100	52220775	4460	4460	4460	4460	1
479	20230822	111000	52216315	4460	4460	4460	4460	0
480	20230822	110900	52216315	4460	4460	4460	4460	11
481	20230822	110800	52167255	4465	4465	4465	4465	0
482	20230822	110700	52167255	4465	4465	4465	4465	0
483	20230822	110600	52167255	4465	4465	4465	4465	0
484	20230822	110500	52167255	4465	4465	4465	4465	0
485	20230822	110400	52167255	4465	4465	4465	4465	10
486	20230822	110300	52122605	4465	4460	4465	4460	20
487	20230822	110200	52033400	4465	4465	4465	4465	0
488	20230822	110100	52033400	4465	4465	4465	4465	11
489	20230822	110000	51984285	4465	4465	4465	4465	1
490	20230822	105900	51979820	4460	4460	4460	4460	1
491	20230822	105800	51975360	4465	4465	4465	4465	0
492	20230822	105700	51975360	4465	4465	4465	4465	51
493	20230822	105600	51747645	4465	4455	4465	4455	3
494	20230822	105500	51734270	4455	4455	4455	4455	1
495	20230822	105400	51729815	4465	4460	4465	4460	40
496	20230822	105300	51551410	4460	4460	4460	4460	0
497	20230822	105200	51551410	4460	4440	4460	4440	11
498	20230822	105100	51502550	4440	4440	4440	4440	0
499	20230822	105000	51502550	4440	4440	4440	4440	0
500	20230822	104900	51502550	4440	4440	4440	4440	0
501	20230822	104800	51502550	4440	4440	4440	4440	0
502	20230822	104700	51502550	4440	4440	4440	4440	0
503	20230822	104600	51502550	4440	4440	4440	4435	54
504	20230822	104500	51263040	4440	4440	4440	4440	0
505	20230822	104400	51263040	4440	4440	4440	4440	0
506	20230822	104300	51263040	4440	4440	4440	4440	6
507	20230822	104200	51236400	4465	4465	4465	4465	0
508	20230822	104100	51236400	4465	4465	4465	4465	101
509	20230822	104000	50785435	4435	4435	4435	4435	475
510	20230822	103900	48678810	4435	4435	4435	4435	39
511	20230822	103800	48505845	4460	4460	4460	4460	0
512	20230822	103700	48505845	4460	4460	4460	4460	0
513	20230822	103600	48505845	4460	4460	4460	4460	0
514	20230822	103500	48505845	4460	4460	4460	4460	0
515	20230822	103400	48505845	4460	4460	4460	4460	0
516	20230822	103300	48505845	4460	4460	4460	4460	1
517	20230822	103200	48501385	4425	4425	4425	4425	0
518	20230822	103100	48501385	4425	4425	4425	4425	0
519	20230822	103000	48501385	4425	4425	4425	4425	0
520	20230822	102900	48501385	4425	4425	4425	4425	0
521	20230822	102800	48501385	4425	4425	4425	4425	0
522	20230822	102700	48501385	4425	4445	4465	4425	1147
523	20230822	102600	43419320	4445	4445	4445	4445	2
524	20230822	102500	43410430	4450	4450	4450	4450	0
525	20230822	102400	43410430	4450	4450	4450	4450	0
526	20230822	102300	43410430	4450	4450	4450	4450	0
527	20230822	102200	43410430	4450	4450	4450	4450	0
528	20230822	102100	43410430	4450	4450	4450	4450	0
529	20230822	102000	43410430	4450	4450	4450	4450	0
530	20230822	101900	43410430	4450	4450	4450	4450	0
531	20230822	101800	43410430	4450	4450	4450	4450	0
532	20230822	101700	43410430	4450	4450	4450	4450	4
533	20230822	101600	43392630	4440	4445	4445	4440	33
534	20230822	101500	43246025	4445	4445	4445	4445	0
535	20230822	101400	43246025	4445	4445	4445	4445	0
536	20230822	101300	43246025	4445	4445	4445	4445	0
537	20230822	101200	43246025	4445	4445	4445	4445	0
538	20230822	101100	43246025	4445	4445	4445	4445	0
539	20230822	101000	43246025	4445	4445	4445	4445	36
540	20230822	100900	43086005	4465	4465	4465	4465	1
541	20230822	100800	43081540	4445	4445	4445	4445	0
542	20230822	100700	43081540	4445	4445	4445	4445	5
543	20230822	100600	43059315	4445	4445	4445	4445	0
544	20230822	100500	43059315	4445	4445	4445	4445	0
545	20230822	100400	43059315	4445	4445	4445	4445	0
546	20230822	100300	43059315	4445	4445	4445	4445	0
547	20230822	100200	43059315	4445	4445	4445	4445	0
548	20230822	100100	43059315	4445	4445	4445	4445	0
549	20230822	100000	43059315	4445	4445	4445	4445	0
550	20230822	095900	43059315	4445	4445	4445	4445	0
551	20230822	095800	43059315	4445	4445	4445	4445	3
552	20230822	095700	43045980	4445	4445	4445	4445	3
553	20230822	095600	43032645	4440	4460	4460	4440	50
554	20230822	095500	42810165	4460	4460	4460	4460	0
555	20230822	095400	42810165	4460	4460	4460	4460	4
556	20230822	095300	42792325	4465	4465	4465	4465	0
557	20230822	095200	42792325	4465	4465	4465	4465	95
558	20230822	095100	42368150	4465	4465	4465	4465	34
559	20230822	095000	42216340	4430	4430	4430	4430	0
560	20230822	094900	42216340	4430	4430	4430	4430	0
561	20230822	094800	42216340	4430	4430	4430	4430	0
562	20230822	094700	42216340	4430	4430	4430	4430	0
563	20230822	094600	42216340	4430	4430	4430	4430	0
564	20230822	094500	42216340	4430	4440	4440	4430	250
565	20230822	094400	41107565	4440	4440	4440	4440	0
566	20230822	094300	41107565	4440	4440	4440	4440	46
567	20230822	094200	40903325	4440	4445	4445	4440	121
568	20230822	094100	40366075	4460	4460	4460	4460	0
569	20230822	094000	40366075	4460	4460	4460	4460	0
570	20230822	093900	40366075	4460	4485	4485	4460	37
571	20230822	093800	40200805	4485	4485	4485	4485	6
572	20230822	093700	40173895	4485	4450	4485	4450	7
573	20230822	093600	40142535	4450	4450	4450	4445	195
574	20230822	093500	39274815	4445	4445	4445	4445	264
575	20230822	093400	38101335	4445	4440	4445	4440	84
576	20230822	093300	37728360	4445	4445	4445	4445	35
577	20230822	093200	37572785	4450	4450	4450	4450	1
578	20230822	093100	37568335	4490	4490	4490	4490	0
579	20230822	093000	37568335	4490	4490	4490	4490	0
580	20230822	092900	37568335	4490	4490	4490	4490	2
581	20230822	092800	37559355	4490	4485	4490	4450	77
582	20230822	092700	37216350	4485	4470	4485	4470	50
583	20230822	092600	36992805	4465	4450	4495	4450	115
584	20230822	092500	36479225	4425	4470	4470	4425	1150
585	20230822	092400	31370445	4500	4500	4500	4500	1
586	20230822	092300	31365945	4480	4480	4480	4480	188
587	20230822	092200	30523705	4480	4480	4480	4480	5
588	20230822	092100	30501305	4485	4485	4485	4485	112
589	20230822	092000	29998985	4485	4470	4485	4465	1217
590	20230822	091900	24555535	4465	4465	4465	4465	0
591	20230822	091800	24555535	4465	4465	4465	4465	7
592	20230822	091700	24524280	4465	4465	4465	4465	0
593	20230822	091600	24524280	4465	4465	4465	4465	0
594	20230822	091500	24524280	4465	4470	4470	4465	300
595	20230822	091400	23184280	4465	4465	4465	4465	0
596	20230822	091300	23184280	4465	4470	4470	4465	117
597	20230822	091200	22661375	4475	4475	4475	4475	0
598	20230822	091100	22661375	4475	4475	4475	4475	0
599	20230822	091000	22661375	4475	4440	4475	4440	139
600	20230822	090900	22044180	4425	4415	4425	4415	238
601	20230822	090800	20991120	4425	4435	4435	4425	1664
602	20230822	090700	13626280	4440	4440	4440	4440	420
603	20230822	090600	11761480	4410	4515	4515	4410	2333
604	20230822	090500	1443435	4515	4515	4515	4515	5
605	20230822	090400	1420860	4490	4540	4545	4490	212
606	20230822	090300	467890	4545	4550	4550	4545	52
607	20230822	090200	231545	4540	4540	4540	4540	0
608	20230822	090100	231545	4540	4540	4540	4540	0
609	20230822	090000	231545	4540	4545	4545	4540	51