KissMeData/353590/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	204300	149744630	9360	9360	9360	9360	126
3	20230822	204200	149744630	9360	9360	9360	9360	0
4	20230822	204100	149744630	9360	9360	9360	9360	0
5	20230822	204000	149744630	9360	9360	9360	9360	0
6	20230822	203900	149744630	9360	9360	9360	9360	0
7	20230822	203800	149744630	9360	9360	9360	9360	0
8	20230822	203700	149744630	9360	9360	9360	9360	0
9	20230822	203600	149744630	9360	9360	9360	9360	0
10	20230822	203500	149744630	9360	9360	9360	9360	0
11	20230822	203400	149744630	9360	9360	9360	9360	0
12	20230822	203300	149744630	9360	9360	9360	9360	0
13	20230822	203200	149744630	9360	9360	9360	9360	0
14	20230822	203100	149744630	9360	9360	9360	9360	0
15	20230822	203000	149744630	9360	9360	9360	9360	0
16	20230822	202900	149744630	9360	9360	9360	9360	0
17	20230822	202800	149744630	9360	9360	9360	9360	0
18	20230822	202700	149744630	9360	9360	9360	9360	0
19	20230822	202600	149744630	9360	9360	9360	9360	0
20	20230822	202500	149744630	9360	9360	9360	9360	0
21	20230822	202400	149744630	9360	9360	9360	9360	0
22	20230822	202300	149744630	9360	9360	9360	9360	0
23	20230822	202200	149744630	9360	9360	9360	9360	0
24	20230822	202100	149744630	9360	9360	9360	9360	0
25	20230822	202000	149744630	9360	9360	9360	9360	0
26	20230822	201900	149744630	9360	9360	9360	9360	0
27	20230822	201800	149744630	9360	9360	9360	9360	0
28	20230822	201700	149744630	9360	9360	9360	9360	0
29	20230822	201600	149744630	9360	9360	9360	9360	0
30	20230822	201500	149744630	9360	9360	9360	9360	0
31	20230822	201400	149744630	9360	9360	9360	9360	0
32	20230822	201300	149744630	9360	9360	9360	9360	126
33	20230822	201200	149744630	9360	9360	9360	9360	0
34	20230822	201100	149744630	9360	9360	9360	9360	0
35	20230822	201000	149744630	9360	9360	9360	9360	0
36	20230822	200900	149744630	9360	9360	9360	9360	0
37	20230822	200800	149744630	9360	9360	9360	9360	0
38	20230822	200700	149744630	9360	9360	9360	9360	0
39	20230822	200600	149744630	9360	9360	9360	9360	0
40	20230822	200500	149744630	9360	9360	9360	9360	0
41	20230822	200400	149744630	9360	9360	9360	9360	0
42	20230822	200300	149744630	9360	9360	9360	9360	0
43	20230822	200200	149744630	9360	9360	9360	9360	0
44	20230822	200100	149744630	9360	9360	9360	9360	0
45	20230822	200000	149744630	9360	9360	9360	9360	0
46	20230822	195900	149744630	9360	9360	9360	9360	0
47	20230822	195800	149744630	9360	9360	9360	9360	0
48	20230822	195700	149744630	9360	9360	9360	9360	0
49	20230822	195600	149744630	9360	9360	9360	9360	0
50	20230822	195500	149744630	9360	9360	9360	9360	0
51	20230822	195400	149744630	9360	9360	9360	9360	0
52	20230822	195300	149744630	9360	9360	9360	9360	0
53	20230822	195200	149744630	9360	9360	9360	9360	0
54	20230822	195100	149744630	9360	9360	9360	9360	0
55	20230822	195000	149744630	9360	9360	9360	9360	0
56	20230822	194900	149744630	9360	9360	9360	9360	0
57	20230822	194800	149744630	9360	9360	9360	9360	0
58	20230822	194700	149744630	9360	9360	9360	9360	0
59	20230822	194600	149744630	9360	9360	9360	9360	0
60	20230822	194500	149744630	9360	9360	9360	9360	0
61	20230822	194400	149744630	9360	9360	9360	9360	0
62	20230822	194300	149744630	9360	9360	9360	9360	126
63	20230822	194200	149744630	9360	9360	9360	9360	0
64	20230822	194100	149744630	9360	9360	9360	9360	0
65	20230822	194000	149744630	9360	9360	9360	9360	0
66	20230822	193900	149744630	9360	9360	9360	9360	0
67	20230822	193800	149744630	9360	9360	9360	9360	0
68	20230822	193700	149744630	9360	9360	9360	9360	0
69	20230822	193600	149744630	9360	9360	9360	9360	0
70	20230822	193500	149744630	9360	9360	9360	9360	0
71	20230822	193400	149744630	9360	9360	9360	9360	0
72	20230822	193300	149744630	9360	9360	9360	9360	0
73	20230822	193200	149744630	9360	9360	9360	9360	0
74	20230822	193100	149744630	9360	9360	9360	9360	0
75	20230822	193000	149744630	9360	9360	9360	9360	0
76	20230822	192900	149744630	9360	9360	9360	9360	0
77	20230822	192800	149744630	9360	9360	9360	9360	0
78	20230822	192700	149744630	9360	9360	9360	9360	0
79	20230822	192600	149744630	9360	9360	9360	9360	0
80	20230822	192500	149744630	9360	9360	9360	9360	0
81	20230822	192400	149744630	9360	9360	9360	9360	0
82	20230822	192300	149744630	9360	9360	9360	9360	0
83	20230822	192200	149744630	9360	9360	9360	9360	0
84	20230822	192100	149744630	9360	9360	9360	9360	0
85	20230822	192000	149744630	9360	9360	9360	9360	0
86	20230822	191900	149744630	9360	9360	9360	9360	0
87	20230822	191800	149744630	9360	9360	9360	9360	0
88	20230822	191700	149744630	9360	9360	9360	9360	0
89	20230822	191600	149744630	9360	9360	9360	9360	0
90	20230822	191500	149744630	9360	9360	9360	9360	0
91	20230822	191400	149744630	9360	9360	9360	9360	0
92	20230822	191300	149744630	9360	9360	9360	9360	126
93	20230822	191200	149744630	9360	9360	9360	9360	0
94	20230822	191100	149744630	9360	9360	9360	9360	0
95	20230822	191000	149744630	9360	9360	9360	9360	0
96	20230822	190900	149744630	9360	9360	9360	9360	0
97	20230822	190800	149744630	9360	9360	9360	9360	0
98	20230822	190700	149744630	9360	9360	9360	9360	0
99	20230822	190600	149744630	9360	9360	9360	9360	0
100	20230822	190500	149744630	9360	9360	9360	9360	0
101	20230822	190400	149744630	9360	9360	9360	9360	0
102	20230822	190300	149744630	9360	9360	9360	9360	0
103	20230822	190200	149744630	9360	9360	9360	9360	0
104	20230822	190100	149744630	9360	9360	9360	9360	0
105	20230822	190000	149744630	9360	9360	9360	9360	0
106	20230822	185900	149744630	9360	9360	9360	9360	0
107	20230822	185800	149744630	9360	9360	9360	9360	0
108	20230822	185700	149744630	9360	9360	9360	9360	0
109	20230822	185600	149744630	9360	9360	9360	9360	0
110	20230822	185500	149744630	9360	9360	9360	9360	0
111	20230822	185400	149744630	9360	9360	9360	9360	0
112	20230822	185300	149744630	9360	9360	9360	9360	0
113	20230822	185200	149744630	9360	9360	9360	9360	0
114	20230822	185100	149744630	9360	9360	9360	9360	0
115	20230822	185000	149744630	9360	9360	9360	9360	0
116	20230822	184900	149744630	9360	9360	9360	9360	0
117	20230822	184800	149744630	9360	9360	9360	9360	0
118	20230822	184700	149744630	9360	9360	9360	9360	0
119	20230822	184600	149744630	9360	9360	9360	9360	0
120	20230822	184500	149744630	9360	9360	9360	9360	0
121	20230822	184400	149744630	9360	9360	9360	9360	0
122	20230822	184300	149744630	9360	9360	9360	9360	126
123	20230822	184200	149744630	9360	9360	9360	9360	0
124	20230822	184100	149744630	9360	9360	9360	9360	0
125	20230822	184000	149744630	9360	9360	9360	9360	0
126	20230822	183900	149744630	9360	9360	9360	9360	0
127	20230822	183800	149744630	9360	9360	9360	9360	0
128	20230822	183700	149744630	9360	9360	9360	9360	0
129	20230822	183600	149744630	9360	9360	9360	9360	0
130	20230822	183500	149744630	9360	9360	9360	9360	0
131	20230822	183400	149744630	9360	9360	9360	9360	0
132	20230822	183300	149744630	9360	9360	9360	9360	0
133	20230822	183200	149744630	9360	9360	9360	9360	0
134	20230822	183100	149744630	9360	9360	9360	9360	0
135	20230822	183000	149744630	9360	9360	9360	9360	0
136	20230822	182900	149744630	9360	9360	9360	9360	0
137	20230822	182800	149744630	9360	9360	9360	9360	0
138	20230822	182700	149744630	9360	9360	9360	9360	0
139	20230822	182600	149744630	9360	9360	9360	9360	0
140	20230822	182500	149744630	9360	9360	9360	9360	0
141	20230822	182400	149744630	9360	9360	9360	9360	0
142	20230822	182300	149744630	9360	9360	9360	9360	0
143	20230822	182200	149744630	9360	9360	9360	9360	0
144	20230822	182100	149744630	9360	9360	9360	9360	0
145	20230822	182000	149744630	9360	9360	9360	9360	0
146	20230822	181900	149744630	9360	9360	9360	9360	0
147	20230822	181800	149744630	9360	9360	9360	9360	0
148	20230822	181700	149744630	9360	9360	9360	9360	0
149	20230822	181600	149744630	9360	9360	9360	9360	0
150	20230822	181500	149744630	9360	9360	9360	9360	0
151	20230822	181400	149744630	9360	9360	9360	9360	0
152	20230822	181300	149744630	9360	9360	9360	9360	126
153	20230822	181200	149744630	9360	9360	9360	9360	0
154	20230822	181100	149744630	9360	9360	9360	9360	0
155	20230822	181000	149744630	9360	9360	9360	9360	0
156	20230822	180900	149744630	9360	9360	9360	9360	0
157	20230822	180800	149744630	9360	9360	9360	9360	0
158	20230822	180700	149744630	9360	9360	9360	9360	0
159	20230822	180600	149744630	9360	9360	9360	9360	0
160	20230822	180500	149744630	9360	9360	9360	9360	0
161	20230822	180400	149744630	9360	9360	9360	9360	0
162	20230822	180300	149744630	9360	9360	9360	9360	0
163	20230822	180200	149744630	9360	9360	9360	9360	0
164	20230822	180100	149744630	9360	9360	9360	9360	0
165	20230822	180000	149744630	9360	9360	9360	9360	0
166	20230822	175900	149744630	9360	9360	9360	9360	0
167	20230822	175800	149744630	9360	9360	9360	9360	0
168	20230822	175700	149744630	9360	9360	9360	9360	0
169	20230822	175600	149744630	9360	9360	9360	9360	0
170	20230822	175500	149744630	9360	9360	9360	9360	0
171	20230822	175400	149744630	9360	9360	9360	9360	0
172	20230822	175300	149744630	9360	9360	9360	9360	0
173	20230822	175200	149744630	9360	9360	9360	9360	0
174	20230822	175100	149744630	9360	9360	9360	9360	0
175	20230822	175000	149744630	9360	9360	9360	9360	0
176	20230822	174900	149744630	9360	9360	9360	9360	0
177	20230822	174800	149744630	9360	9360	9360	9360	0
178	20230822	174700	149744630	9360	9360	9360	9360	0
179	20230822	174600	149744630	9360	9360	9360	9360	0
180	20230822	174500	149744630	9360	9360	9360	9360	0
181	20230822	174400	149744630	9360	9360	9360	9360	0
182	20230822	174300	149744630	9360	9360	9360	9360	126
183	20230822	174200	149744630	9360	9360	9360	9360	0
184	20230822	174100	149744630	9360	9360	9360	9360	0
185	20230822	174000	149744630	9360	9360	9360	9360	0
186	20230822	173900	149744630	9360	9360	9360	9360	0
187	20230822	173800	149744630	9360	9360	9360	9360	0
188	20230822	173700	149744630	9360	9360	9360	9360	0
189	20230822	173600	149744630	9360	9360	9360	9360	0
190	20230822	173500	149744630	9360	9360	9360	9360	0
191	20230822	173400	149744630	9360	9360	9360	9360	0
192	20230822	173300	149744630	9360	9360	9360	9360	0
193	20230822	173200	149744630	9360	9360	9360	9360	0
194	20230822	173100	149744630	9360	9360	9360	9360	0
195	20230822	173000	149744630	9360	9360	9360	9360	0
196	20230822	172900	149744630	9360	9360	9360	9360	0
197	20230822	172800	149744630	9360	9360	9360	9360	0
198	20230822	172700	149744630	9360	9360	9360	9360	0
199	20230822	172600	149744630	9360	9360	9360	9360	0
200	20230822	172500	149744630	9360	9360	9360	9360	0
201	20230822	172400	149744630	9360	9360	9360	9360	0
202	20230822	172300	149744630	9360	9360	9360	9360	0
203	20230822	172200	149744630	9360	9360	9360	9360	0
204	20230822	172100	149744630	9360	9360	9360	9360	0
205	20230822	172000	149744630	9360	9360	9360	9360	0
206	20230822	171900	149744630	9360	9360	9360	9360	0
207	20230822	171800	149744630	9360	9360	9360	9360	0
208	20230822	171700	149744630	9360	9360	9360	9360	0
209	20230822	171600	149744630	9360	9360	9360	9360	0
210	20230822	171500	149744630	9360	9360	9360	9360	0
211	20230822	171400	149744630	9360	9360	9360	9360	0
212	20230822	171300	149744630	9360	9360	9360	9360	126
213	20230822	171200	149744630	9360	9360	9360	9360	0
214	20230822	171100	149744630	9360	9360	9360	9360	0
215	20230822	171000	149744630	9360	9360	9360	9360	0
216	20230822	170900	149744630	9360	9360	9360	9360	0
217	20230822	170800	149744630	9360	9360	9360	9360	0
218	20230822	170700	149744630	9360	9360	9360	9360	0
219	20230822	170600	149744630	9360	9360	9360	9360	0
220	20230822	170500	149744630	9360	9360	9360	9360	0
221	20230822	170400	149744630	9360	9360	9360	9360	0
222	20230822	170300	149744630	9360	9360	9360	9360	0
223	20230822	170200	149744630	9360	9360	9360	9360	0
224	20230822	170100	149744630	9360	9360	9360	9360	0
225	20230822	170000	149744630	9360	9360	9360	9360	0
226	20230822	165900	149744630	9360	9360	9360	9360	0
227	20230822	165800	149744630	9360	9360	9360	9360	0
228	20230822	165700	149744630	9360	9360	9360	9360	0
229	20230822	165600	149744630	9360	9360	9360	9360	0
230	20230822	165500	149744630	9360	9360	9360	9360	0
231	20230822	165400	149744630	9360	9360	9360	9360	0
232	20230822	165300	149744630	9360	9360	9360	9360	0
233	20230822	165200	149744630	9360	9360	9360	9360	0
234	20230822	165100	149744630	9360	9360	9360	9360	0
235	20230822	165000	149744630	9360	9360	9360	9360	0
236	20230822	164900	149744630	9360	9360	9360	9360	0
237	20230822	164800	149744630	9360	9360	9360	9360	0
238	20230822	164700	149744630	9360	9360	9360	9360	0
239	20230822	164600	149744630	9360	9360	9360	9360	0
240	20230822	164500	149744630	9360	9360	9360	9360	0
241	20230822	164400	149744630	9360	9360	9360	9360	0
242	20230822	164300	149744630	9360	9360	9360	9360	126
243	20230822	164200	149744630	9360	9360	9360	9360	0
244	20230822	164100	149744630	9360	9360	9360	9360	0
245	20230822	164000	149744630	9360	9360	9360	9360	0
246	20230822	163900	149744630	9360	9360	9360	9360	0
247	20230822	163800	149744630	9360	9360	9360	9360	0
248	20230822	163700	149744630	9360	9360	9360	9360	0
249	20230822	163600	149744630	9360	9360	9360	9360	0
250	20230822	163500	149744630	9360	9360	9360	9360	0
251	20230822	163400	149744630	9360	9360	9360	9360	0
252	20230822	163300	149744630	9360	9360	9360	9360	0
253	20230822	163200	149744630	9360	9360	9360	9360	0
254	20230822	163100	149744630	9360	9360	9360	9360	0
255	20230822	163000	149744630	9360	9360	9360	9360	0
256	20230822	162900	149744630	9360	9360	9360	9360	0
257	20230822	162800	149744630	9360	9360	9360	9360	0
258	20230822	162700	149744630	9360	9360	9360	9360	0
259	20230822	162600	149744630	9360	9360	9360	9360	0
260	20230822	162500	149744630	9360	9360	9360	9360	0
261	20230822	162400	149744630	9360	9360	9360	9360	0
262	20230822	162300	149744630	9360	9360	9360	9360	0
263	20230822	162200	149744630	9360	9360	9360	9360	0
264	20230822	162100	149744630	9360	9360	9360	9360	0
265	20230822	162000	149744630	9360	9360	9360	9360	0
266	20230822	161900	149744630	9360	9360	9360	9360	0
267	20230822	161800	149744630	9360	9360	9360	9360	0
268	20230822	161700	149744630	9360	9360	9360	9360	0
269	20230822	161600	149744630	9360	9360	9360	9360	0
270	20230822	161500	149744630	9360	9360	9360	9360	0
271	20230822	161400	149744630	9360	9360	9360	9360	0
272	20230822	161300	149744630	9360	9360	9360	9360	126
273	20230822	161200	149744630	9360	9360	9360	9360	0
274	20230822	161100	149744630	9360	9360	9360	9360	0
275	20230822	161000	149744630	9360	9360	9360	9360	0
276	20230822	160900	149744630	9360	9360	9360	9360	0
277	20230822	160800	149744630	9360	9360	9360	9360	0
278	20230822	160700	149744630	9360	9360	9360	9360	0
279	20230822	160600	149744630	9360	9360	9360	9360	0
280	20230822	160500	149744630	9360	9360	9360	9360	0
281	20230822	160400	149744630	9360	9360	9360	9360	0
282	20230822	160300	149744630	9360	9360	9360	9360	0
283	20230822	160200	149744630	9360	9360	9360	9360	0
284	20230822	160100	149744630	9360	9360	9360	9360	0
285	20230822	160000	149744630	9360	9360	9360	9360	0
286	20230822	155900	149744630	9360	9360	9360	9360	0
287	20230822	155800	149744630	9360	9360	9360	9360	0
288	20230822	155700	149744630	9360	9360	9360	9360	0
289	20230822	155600	149744630	9360	9360	9360	9360	0
290	20230822	155500	149744630	9360	9360	9360	9360	0
291	20230822	155400	149744630	9360	9360	9360	9360	0
292	20230822	155300	149744630	9360	9360	9360	9360	0
293	20230822	155200	149744630	9360	9360	9360	9360	0
294	20230822	155100	149744630	9360	9360	9360	9360	0
295	20230822	155000	149744630	9360	9360	9360	9360	0
296	20230822	154900	149744630	9360	9360	9360	9360	0
297	20230822	154800	149744630	9360	9360	9360	9360	0
298	20230822	154700	149744630	9360	9360	9360	9360	0
299	20230822	154600	149744630	9360	9360	9360	9360	0
300	20230822	154500	149744630	9360	9360	9360	9360	0
301	20230822	154400	149744630	9360	9360	9360	9360	0
302	20230822	154300	149744630	9360	9360	9360	9360	126
303	20230822	154200	149744630	9360	9360	9360	9360	0
304	20230822	154100	149744630	9360	9360	9360	9360	0
305	20230822	154000	149744630	9360	9360	9360	9360	0
306	20230822	153900	149744630	9360	9360	9360	9360	0
307	20230822	153800	149744630	9360	9360	9360	9360	0
308	20230822	153700	149744630	9360	9360	9360	9360	0
309	20230822	153600	149744630	9360	9360	9360	9360	0
310	20230822	153500	149744630	9360	9360	9360	9360	0
311	20230822	153400	149744630	9360	9360	9360	9360	0
312	20230822	153300	149744630	9360	9360	9360	9360	0
313	20230822	153200	149744630	9360	9360	9360	9360	0
314	20230822	153100	149744630	9360	9360	9360	9360	0
315	20230822	153000	149744630	9360	9360	9360	9360	126
316	20230822	152900	148565270	9270	9270	9270	9270	0
317	20230822	152800	148565270	9270	9270	9270	9270	0
318	20230822	152700	148565270	9270	9270	9270	9270	0
319	20230822	152600	148565270	9270	9270	9270	9270	0
320	20230822	152500	148565270	9270	9270	9270	9270	0
321	20230822	152400	148565270	9270	9270	9270	9270	0
322	20230822	152300	148565270	9270	9270	9270	9270	0
323	20230822	152200	148565270	9270	9270	9270	9270	0
324	20230822	152100	148565270	9270	9270	9270	9270	0
325	20230822	152000	148565270	9270	9270	9270	9270	0
326	20230822	151900	148565270	9270	9270	9270	9270	0
327	20230822	151800	148565270	9270	9270	9270	9270	173
328	20230822	151700	146961560	9350	9350	9350	9350	0
329	20230822	151600	146961560	9350	9280	9350	9280	287
330	20230822	151500	144297460	9330	9330	9330	9330	1
331	20230822	151400	144288130	9280	9260	9290	9250	653
332	20230822	151300	138241320	9230	9240	9260	9230	1489
333	20230822	151200	124497710	9240	9240	9240	9240	3
334	20230822	151100	124469990	9260	9260	9260	9260	0
335	20230822	151000	124469990	9260	9260	9260	9260	0
336	20230822	150900	124469990	9260	9240	9260	9230	63
337	20230822	150800	123888350	9250	9250	9250	9250	0
338	20230822	150700	123888350	9250	9250	9250	9250	0
339	20230822	150600	123888350	9250	9250	9250	9250	15
340	20230822	150500	123749600	9260	9260	9260	9260	42
341	20230822	150400	123360680	9260	9250	9260	9250	182
342	20230822	150300	121677160	9240	9250	9250	9240	630
343	20230822	150200	115855850	9260	9260	9260	9260	0
344	20230822	150100	115855850	9260	9260	9260	9260	0
345	20230822	150000	115855850	9260	9260	9260	9260	0
346	20230822	145900	115855850	9260	9260	9260	9260	56
347	20230822	145800	115337290	9270	9270	9270	9270	0
348	20230822	145700	115337290	9270	9270	9270	9270	5
349	20230822	145600	115290940	9270	9270	9270	9270	0
350	20230822	145500	115290940	9270	9270	9270	9270	0
351	20230822	145400	115290940	9270	9270	9270	9270	0
352	20230822	145300	115290940	9270	9270	9270	9270	0
353	20230822	145200	115290940	9270	9270	9270	9270	0
354	20230822	145100	115290940	9270	9270	9270	9270	0
355	20230822	145000	115290940	9270	9270	9270	9270	0
356	20230822	144900	115290940	9270	9270	9270	9270	50
357	20230822	144800	114827440	9280	9280	9280	9280	0
358	20230822	144700	114827440	9280	9280	9280	9280	2
359	20230822	144600	114808880	9250	9250	9250	9250	49
360	20230822	144500	114355630	9250	9250	9250	9250	1
361	20230822	144400	114346380	9290	9290	9290	9290	0
362	20230822	144300	114346380	9290	9290	9290	9290	0
363	20230822	144200	114346380	9290	9290	9290	9290	0
364	20230822	144100	114346380	9290	9290	9290	9290	0
365	20230822	144000	114346380	9290	9290	9290	9290	0
366	20230822	143900	114346380	9290	9290	9290	9290	0
367	20230822	143800	114346380	9290	9270	9290	9270	17
368	20230822	143700	114188570	9240	9240	9240	9240	20
369	20230822	143600	114003770	9290	9290	9290	9290	0
370	20230822	143500	114003770	9290	9290	9290	9290	0
371	20230822	143400	114003770	9290	9270	9290	9270	4
372	20230822	143300	113966650	9290	9290	9290	9290	0
373	20230822	143200	113966650	9290	9290	9290	9290	0
374	20230822	143100	113966650	9290	9290	9290	9290	0
375	20230822	143000	113966650	9290	9240	9290	9240	17
376	20230822	142900	113809520	9240	9240	9240	9240	0
377	20230822	142800	113809520	9240	9290	9290	9240	57
378	20230822	142700	113282740	9240	9290	9290	9240	502
379	20230822	142600	108643660	9260	9260	9260	9260	6
380	20230822	142500	108588100	9290	9290	9290	9290	0
381	20230822	142400	108588100	9290	9290	9290	9290	1
382	20230822	142300	108578810	9290	9290	9290	9290	0
383	20230822	142200	108578810	9290	9290	9290	9290	0
384	20230822	142100	108578810	9290	9290	9290	9290	0
385	20230822	142000	108578810	9290	9290	9290	9290	0
386	20230822	141900	108578810	9290	9290	9290	9290	0
387	20230822	141800	108578810	9290	9290	9290	9290	0
388	20230822	141700	108578810	9290	9290	9290	9290	0
389	20230822	141600	108578810	9290	9290	9290	9290	2
390	20230822	141500	108560230	9250	9280	9280	9250	166
391	20230822	141400	107024640	9290	9290	9290	9290	0
392	20230822	141300	107024640	9290	9290	9290	9290	0
393	20230822	141200	107024640	9290	9290	9290	9290	0
394	20230822	141100	107024640	9290	9290	9290	9290	0
395	20230822	141000	107024640	9290	9290	9290	9290	0
396	20230822	140900	107024640	9290	9290	9290	9290	0
397	20230822	140800	107024640	9290	9290	9290	9290	2
398	20230822	140700	107006060	9290	9290	9290	9290	0
399	20230822	140600	107006060	9290	9290	9290	9290	0
400	20230822	140500	107006060	9290	9290	9290	9290	0
401	20230822	140400	107006060	9290	9280	9290	9280	14
402	20230822	140300	106876110	9270	9270	9270	9270	46
403	20230822	140200	106449690	9290	9290	9290	9290	2
404	20230822	140100	106431110	9260	9310	9330	9260	575
405	20230822	140000	101088920	9330	9330	9330	9330	0
406	20230822	135900	101088920	9330	9330	9330	9330	0
407	20230822	135800	101088920	9330	9330	9330	9330	4
408	20230822	135700	101051600	9310	9310	9310	9310	0
409	20230822	135600	101051600	9310	9310	9310	9310	4
410	20230822	135500	101014360	9320	9320	9320	9320	0
411	20230822	135400	101014360	9320	9320	9320	9320	0
412	20230822	135300	101014360	9320	9320	9320	9320	0
413	20230822	135200	101014360	9320	9320	9320	9320	2
414	20230822	135100	100995720	9320	9320	9320	9320	5
415	20230822	135000	100949120	9330	9330	9330	9330	0
416	20230822	134900	100949120	9330	9330	9330	9330	0
417	20230822	134800	100949120	9330	9330	9330	9330	0
418	20230822	134700	100949120	9330	9330	9330	9330	0
419	20230822	134600	100949120	9330	9330	9330	9330	0
420	20230822	134500	100949120	9330	9330	9330	9330	0
421	20230822	134400	100949120	9330	9330	9330	9330	1
422	20230822	134300	100939790	9330	9330	9330	9330	0
423	20230822	134200	100939790	9330	9330	9330	9330	85
424	20230822	134100	100146740	9350	9350	9350	9350	0
425	20230822	134000	100146740	9350	9350	9350	9350	0
426	20230822	133900	100146740	9350	9350	9350	9350	0
427	20230822	133800	100146740	9350	9350	9350	9350	0
428	20230822	133700	100146740	9350	9350	9350	9350	0
429	20230822	133600	100146740	9350	9350	9350	9350	0
430	20230822	133500	100146740	9350	9350	9350	9350	0
431	20230822	133400	100146740	9350	9350	9350	9350	0
432	20230822	133300	100146740	9350	9330	9350	9330	29
433	20230822	133200	99876130	9310	9310	9310	9310	0
434	20230822	133100	99876130	9310	9310	9310	9310	0
435	20230822	133000	99876130	9310	9310	9310	9310	0
436	20230822	132900	99876130	9310	9310	9310	9310	0
437	20230822	132800	99876130	9310	9310	9310	9310	0
438	20230822	132700	99876130	9310	9310	9310	9310	0
439	20230822	132600	99876130	9310	9310	9310	9310	10
440	20230822	132500	99783030	9310	9310	9310	9310	0
441	20230822	132400	99783030	9310	9310	9310	9310	0
442	20230822	132300	99783030	9310	9320	9320	9310	30
443	20230822	132200	99503650	9320	9320	9320	9320	16
444	20230822	132100	99354530	9330	9330	9330	9330	127
445	20230822	132000	98169620	9330	9330	9330	9330	0
446	20230822	131900	98169620	9330	9330	9330	9330	0
447	20230822	131800	98169620	9330	9330	9330	9330	7
448	20230822	131700	98104310	9330	9330	9330	9330	0
449	20230822	131600	98104310	9330	9330	9330	9330	0
450	20230822	131500	98104310	9330	9330	9330	9330	4
451	20230822	131400	98066990	9330	9330	9330	9330	0
452	20230822	131300	98066990	9330	9330	9330	9330	2
453	20230822	131200	98048330	9330	9330	9330	9330	581
454	20230822	131100	92627600	9330	9330	9330	9330	0
455	20230822	131000	92627600	9330	9330	9330	9330	0
456	20230822	130900	92627600	9330	9330	9330	9330	0
457	20230822	130800	92627600	9330	9330	9330	9330	0
458	20230822	130700	92627600	9330	9330	9330	9330	0
459	20230822	130600	92627600	9330	9330	9330	9330	0
460	20230822	130500	92627600	9330	9330	9330	9330	0
461	20230822	130400	92627600	9330	9330	9330	9330	4
462	20230822	130300	92590280	9320	9320	9320	9320	0
463	20230822	130200	92590280	9320	9320	9320	9320	2
464	20230822	130100	92571640	9320	9320	9320	9320	18
465	20230822	130000	92403880	9330	9330	9330	9330	30
466	20230822	125900	92123980	9320	9320	9320	9320	2
467	20230822	125800	92105340	9320	9320	9320	9320	101
468	20230822	125700	91164020	9330	9330	9330	9330	0
469	20230822	125600	91164020	9330	9330	9330	9330	0
470	20230822	125500	91164020	9330	9330	9330	9330	0
471	20230822	125400	91164020	9330	9330	9330	9330	84
472	20230822	125300	90380300	9330	9350	9350	9330	92
473	20230822	125200	89520830	9340	9340	9340	9340	0
474	20230822	125100	89520830	9340	9340	9340	9340	0
475	20230822	125000	89520830	9340	9340	9340	9340	0
476	20230822	124900	89520830	9340	9340	9340	9340	0
477	20230822	124800	89520830	9340	9340	9340	9340	0
478	20230822	124700	89520830	9340	9340	9340	9340	0
479	20230822	124600	89520830	9340	9340	9340	9340	0
480	20230822	124500	89520830	9340	9340	9340	9340	0
481	20230822	124400	89520830	9340	9340	9340	9340	0
482	20230822	124300	89520830	9340	9340	9340	9340	0
483	20230822	124200	89520830	9340	9340	9340	9340	0
484	20230822	124100	89520830	9340	9340	9340	9340	0
485	20230822	124000	89520830	9340	9340	9340	9340	0
486	20230822	123900	89520830	9340	9340	9340	9340	0
487	20230822	123800	89520830	9340	9330	9340	9330	5
488	20230822	123700	89474140	9330	9330	9330	9330	0
489	20230822	123600	89474140	9330	9330	9330	9330	0
490	20230822	123500	89474140	9330	9330	9330	9330	0
491	20230822	123400	89474140	9330	9330	9330	9330	0
492	20230822	123300	89474140	9330	9350	9350	9330	13
493	20230822	123200	89352730	9340	9340	9340	9340	0
494	20230822	123100	89352730	9340	9340	9340	9340	2
495	20230822	123000	89334050	9330	9330	9330	9330	0
496	20230822	122900	89334050	9330	9330	9330	9330	0
497	20230822	122800	89334050	9330	9330	9330	9330	0
498	20230822	122700	89334050	9330	9330	9330	9330	1
499	20230822	122600	89324720	9370	9370	9370	9370	0
500	20230822	122500	89324720	9370	9370	9370	9370	0
501	20230822	122400	89324720	9370	9370	9370	9370	0
502	20230822	122300	89324720	9370	9370	9370	9370	2
503	20230822	122200	89305980	9370	9370	9370	9370	0
504	20230822	122100	89305980	9370	9370	9370	9370	4
505	20230822	122000	89268500	9370	9370	9370	9370	10
506	20230822	121900	89174800	9370	9370	9370	9370	0
507	20230822	121800	89174800	9370	9370	9370	9370	3
508	20230822	121700	89146690	9370	9370	9370	9370	0
509	20230822	121600	89146690	9370	9370	9370	9370	37
510	20230822	121500	88800000	9320	9320	9320	9320	45
511	20230822	121400	88380600	9330	9330	9330	9330	51
512	20230822	121300	87904770	9370	9370	9370	9370	0
513	20230822	121200	87904770	9370	9370	9370	9370	0
514	20230822	121100	87904770	9370	9370	9370	9370	14
515	20230822	121000	87773590	9370	9370	9370	9370	0
516	20230822	120900	87773590	9370	9370	9370	9370	1
517	20230822	120800	87764220	9330	9330	9330	9330	0
518	20230822	120700	87764220	9330	9330	9330	9330	0
519	20230822	120600	87764220	9330	9330	9330	9330	8
520	20230822	120500	87689580	9330	9330	9330	9330	0
521	20230822	120400	87689580	9330	9330	9330	9330	0
522	20230822	120300	87689580	9330	9330	9330	9330	41
523	20230822	120200	87307050	9330	9330	9330	9330	0
524	20230822	120100	87307050	9330	9330	9330	9330	0
525	20230822	120000	87307050	9330	9330	9330	9330	0
526	20230822	115900	87307050	9330	9330	9330	9330	0
527	20230822	115800	87307050	9330	9330	9330	9330	0
528	20230822	115700	87307050	9330	9330	9330	9330	294
529	20230822	115600	84564030	9330	9330	9330	9330	0
530	20230822	115500	84564030	9330	9330	9330	9330	1
531	20230822	115400	84554700	9370	9370	9370	9370	0
532	20230822	115300	84554700	9370	9370	9370	9370	0
533	20230822	115200	84554700	9370	9370	9370	9370	101
534	20230822	115100	83608330	9330	9330	9330	9330	0
535	20230822	115000	83608330	9330	9330	9330	9330	111
536	20230822	114900	82572700	9330	9330	9330	9330	0
537	20230822	114800	82572700	9330	9330	9330	9330	1
538	20230822	114700	82563370	9370	9370	9370	9370	5
539	20230822	114600	82516520	9370	9370	9370	9370	0
540	20230822	114500	82516520	9370	9370	9370	9370	0
541	20230822	114400	82516520	9370	9370	9370	9370	0
542	20230822	114300	82516520	9370	9370	9370	9370	0
543	20230822	114200	82516520	9370	9370	9370	9370	0
544	20230822	114100	82516520	9370	9370	9370	9370	1
545	20230822	114000	82507150	9370	9370	9370	9370	0
546	20230822	113900	82507150	9370	9370	9370	9370	0
547	20230822	113800	82507150	9370	9370	9370	9370	0
548	20230822	113700	82507150	9370	9370	9370	9370	0
549	20230822	113600	82507150	9370	9370	9370	9370	0
550	20230822	113500	82507150	9370	9370	9370	9370	43
551	20230822	113400	82104240	9370	9370	9370	9370	0
552	20230822	113300	82104240	9370	9370	9370	9370	0
553	20230822	113200	82104240	9370	9370	9370	9370	0
554	20230822	113100	82104240	9370	9370	9370	9370	0
555	20230822	113000	82104240	9370	9370	9370	9370	0
556	20230822	112900	82104240	9370	9370	9370	9370	0
557	20230822	112800	82104240	9370	9370	9370	9370	0
558	20230822	112700	82104240	9370	9370	9370	9370	8
559	20230822	112600	82029280	9370	9350	9370	9350	4
560	20230822	112500	81991820	9330	9330	9330	9330	0
561	20230822	112400	81991820	9330	9330	9330	9330	0
562	20230822	112300	81991820	9330	9330	9330	9330	0
563	20230822	112200	81991820	9330	9330	9330	9330	0
564	20230822	112100	81991820	9330	9330	9330	9330	1
565	20230822	112000	81982490	9370	9370	9370	9370	0
566	20230822	111900	81982490	9370	9370	9370	9370	0
567	20230822	111800	81982490	9370	9370	9370	9370	5
568	20230822	111700	81935640	9330	9330	9330	9330	0
569	20230822	111600	81935640	9330	9330	9330	9330	0
570	20230822	111500	81935640	9330	9330	9330	9330	0
571	20230822	111400	81935640	9330	9340	9340	9330	15
572	20230822	111300	81795590	9350	9360	9360	9350	25
573	20230822	111200	81561790	9360	9360	9360	9360	1
574	20230822	111100	81552430	9360	9360	9360	9360	0
575	20230822	111000	81552430	9360	9360	9360	9360	0
576	20230822	110900	81552430	9360	9360	9360	9360	5
577	20230822	110800	81505630	9370	9370	9370	9370	0
578	20230822	110700	81505630	9370	9370	9370	9370	0
579	20230822	110600	81505630	9370	9370	9370	9370	0
580	20230822	110500	81505630	9370	9370	9370	9370	0
581	20230822	110400	81505630	9370	9370	9370	9370	0
582	20230822	110300	81505630	9370	9370	9370	9370	0
583	20230822	110200	81505630	9370	9370	9370	9370	0
584	20230822	110100	81505630	9370	9370	9370	9370	0
585	20230822	110000	81505630	9370	9370	9370	9370	0
586	20230822	105900	81505630	9370	9370	9370	9370	0
587	20230822	105800	81505630	9370	9370	9370	9370	0
588	20230822	105700	81505630	9370	9370	9370	9370	300
589	20230822	105600	78694630	9370	9370	9370	9370	0
590	20230822	105500	78694630	9370	9360	9370	9360	7
591	20230822	105400	78629090	9280	9300	9300	9280	5
592	20230822	105300	78582630	9360	9360	9360	9360	4
593	20230822	105200	78545190	9300	9310	9310	9300	16
594	20230822	105100	78396300	9380	9380	9380	9380	0
595	20230822	105000	78396300	9380	9380	9380	9380	0
596	20230822	104900	78396300	9380	9380	9380	9380	0
597	20230822	104800	78396300	9380	9380	9380	9380	0
598	20230822	104700	78396300	9380	9380	9380	9380	0
599	20230822	104600	78396300	9380	9380	9380	9380	0
600	20230822	104500	78396300	9380	9380	9380	9380	0
601	20230822	104400	78396300	9380	9380	9380	9380	0
602	20230822	104300	78396300	9380	9380	9380	9380	22
603	20230822	104200	78189940	9390	9380	9390	9380	42
604	20230822	104100	77795660	9380	9370	9380	9370	168
605	20230822	104000	76219920	9380	9380	9380	9380	0
606	20230822	103900	76219920	9380	9380	9380	9380	0
607	20230822	103800	76219920	9380	9380	9380	9380	0
608	20230822	103700	76219920	9380	9380	9380	9380	0
609	20230822	103600	76219920	9380	9380	9380	9380	0
610	20230822	103500	76219920	9380	9380	9380	9380	2
611	20230822	103400	76201160	9380	9380	9380	9380	0
612	20230822	103300	76201160	9380	9380	9380	9380	0
613	20230822	103200	76201160	9380	9380	9380	9380	0
614	20230822	103100	76201160	9380	9380	9380	9380	0
615	20230822	103000	76201160	9380	9250	9380	9250	8
616	20230822	102900	76126320	9370	9370	9370	9370	1
617	20230822	102800	76116950	9380	9380	9380	9380	0
618	20230822	102700	76116950	9380	9380	9380	9380	0
619	20230822	102600	76116950	9380	9380	9380	9380	0
620	20230822	102500	76116950	9380	9380	9380	9380	0
621	20230822	102400	76116950	9380	9380	9380	9380	0
622	20230822	102300	76116950	9380	9380	9380	9380	0
623	20230822	102200	76116950	9380	9380	9380	9380	0
624	20230822	102100	76116950	9380	9380	9380	9380	0
625	20230822	102000	76116950	9380	9380	9380	9380	0
626	20230822	101900	76116950	9380	9380	9380	9380	0
627	20230822	101800	76116950	9380	9380	9380	9380	0
628	20230822	101700	76116950	9380	9380	9380	9380	0
629	20230822	101600	76116950	9380	9380	9380	9380	0
630	20230822	101500	76116950	9380	9380	9380	9380	1
631	20230822	101400	76107570	9390	9380	9390	9380	7
632	20230822	101300	76041860	9390	9390	9390	9390	0
633	20230822	101200	76041860	9390	9390	9390	9390	0
634	20230822	101100	76041860	9390	9390	9390	9390	0
635	20230822	101000	76041860	9390	9390	9390	9390	2
636	20230822	100900	76023080	9380	9380	9380	9380	150
637	20230822	100800	74616080	9380	9370	9380	9370	2
638	20230822	100700	74597330	9380	9350	9380	9350	402
639	20230822	100600	70832350	9370	9360	9370	9360	3
640	20230822	100500	70804250	9350	9340	9350	9340	1036
641	20230822	100400	61127710	9350	9340	9350	9240	36
642	20230822	100300	60791520	9350	9340	9350	9340	260
643	20230822	100200	58361450	9340	9340	9340	9340	80
644	20230822	100100	57614250	9340	9340	9340	9340	0
645	20230822	100000	57614250	9340	9320	9340	9320	24
646	20230822	095900	57390530	9340	9340	9340	9340	5
647	20230822	095800	57343830	9330	9320	9330	9320	38
648	20230822	095700	56989600	9350	9350	9350	9350	0
649	20230822	095600	56989600	9350	9350	9350	9350	0
650	20230822	095500	56989600	9350	9350	9350	9350	11
651	20230822	095400	56886750	9340	9340	9340	9340	185
652	20230822	095300	55158850	9340	9280	9340	9280	1202
653	20230822	095200	43984070	9290	9290	9290	9290	0
654	20230822	095100	43984070	9290	9290	9290	9290	0
655	20230822	095000	43984070	9290	9290	9290	9290	0
656	20230822	094900	43984070	9290	9290	9290	9290	0
657	20230822	094800	43984070	9290	9290	9290	9290	3
658	20230822	094700	43956200	9220	9220	9220	9220	36
659	20230822	094600	43624280	9290	9290	9290	9290	0
660	20230822	094500	43624280	9290	9290	9290	9290	0
661	20230822	094400	43624280	9290	9290	9290	9290	0
662	20230822	094300	43624280	9290	9290	9290	9290	11
663	20230822	094200	43522090	9290	9290	9290	9290	11
664	20230822	094100	43419900	9270	9270	9270	9270	0
665	20230822	094000	43419900	9270	9270	9270	9270	0
666	20230822	093900	43419900	9270	9270	9270	9270	0
667	20230822	093800	43419900	9270	9280	9280	9270	5
668	20230822	093700	43373520	9280	9280	9280	9280	2
669	20230822	093600	43354960	9290	9290	9290	9290	0
670	20230822	093500	43354960	9290	9290	9290	9290	0
671	20230822	093400	43354960	9290	9210	9290	9210	52
672	20230822	093300	42875880	9290	9290	9290	9290	4
673	20230822	093200	42838720	9290	9290	9290	9290	0
674	20230822	093100	42838720	9290	9270	9290	9270	4
675	20230822	093000	42801600	9270	9270	9270	9270	0
676	20230822	092900	42801600	9270	9270	9270	9270	10
677	20230822	092800	42708900	9290	9240	9290	9230	27
678	20230822	092700	42459520	9250	9250	9250	9250	0
679	20230822	092600	42459520	9250	9250	9250	9250	0
680	20230822	092500	42459520	9250	9250	9250	9250	10
681	20230822	092400	42367020	9300	9300	9300	9300	0
682	20230822	092300	42367020	9300	9300	9300	9300	2
683	20230822	092200	42348420	9220	9310	9310	9210	1051
684	20230822	092100	32637710	9310	9340	9340	9310	12
685	20230822	092000	32525870	9340	9340	9340	9340	95
686	20230822	091900	31638570	9370	9370	9370	9370	0
687	20230822	091800	31638570	9370	9370	9370	9370	25
688	20230822	091700	31404320	9370	9370	9370	9370	1
689	20230822	091600	31394950	9340	9350	9350	9340	55
690	20230822	091500	30880800	9340	9340	9340	9340	12
691	20230822	091400	30768720	9340	9340	9340	9340	0
692	20230822	091300	30768720	9340	9340	9340	9340	0
693	20230822	091200	30768720	9340	9330	9340	9330	753
694	20230822	091100	23742770	9330	9320	9330	9320	21
695	20230822	091000	23547040	9330	9330	9330	9330	1
696	20230822	090900	23537710	9300	9300	9300	9270	592
697	20230822	090800	18034450	9330	9330	9330	9330	94
698	20230822	090700	17157430	9340	9320	9340	9320	213
699	20230822	090600	15170260	9320	9300	9320	9300	30
700	20230822	090500	14890860	9300	9300	9300	9300	361
701	20230822	090400	11533560	9300	9290	9300	9290	360
702	20230822	090300	8186160	9270	9270	9270	9270	171
703	20230822	090200	6600990	9270	9210	9270	9210	303
704	20230822	090100	3810180	9280	9280	9280	9280	10
705	20230822	090000	3717380	9290	9200	9290	9200	404