KissMeData/009730/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	184900	497385240	4990	4990	4990	4990	9712
3	20230822	184800	497385240	4990	4990	4990	4990	0
4	20230822	184700	497385240	4990	4990	4990	4990	0
5	20230822	184600	497385240	4990	4990	4990	4990	0
6	20230822	184500	497385240	4990	4990	4990	4990	0
7	20230822	184400	497385240	4990	4990	4990	4990	0
8	20230822	184300	497385240	4990	4990	4990	4990	0
9	20230822	184200	497385240	4990	4990	4990	4990	0
10	20230822	184100	497385240	4990	4990	4990	4990	0
11	20230822	184000	497385240	4990	4990	4990	4990	0
12	20230822	183900	497385240	4990	4990	4990	4990	0
13	20230822	183800	497385240	4990	4990	4990	4990	0
14	20230822	183700	497385240	4990	4990	4990	4990	0
15	20230822	183600	497385240	4990	4990	4990	4990	0
16	20230822	183500	497385240	4990	4990	4990	4990	0
17	20230822	183400	497385240	4990	4990	4990	4990	0
18	20230822	183300	497385240	4990	4990	4990	4990	0
19	20230822	183200	497385240	4990	4990	4990	4990	0
20	20230822	183100	497385240	4990	4990	4990	4990	0
21	20230822	183000	497385240	4990	4990	4990	4990	0
22	20230822	182900	497385240	4990	4990	4990	4990	0
23	20230822	182800	497385240	4990	4990	4990	4990	0
24	20230822	182700	497385240	4990	4990	4990	4990	0
25	20230822	182600	497385240	4990	4990	4990	4990	0
26	20230822	182500	497385240	4990	4990	4990	4990	0
27	20230822	182400	497385240	4990	4990	4990	4990	0
28	20230822	182300	497385240	4990	4990	4990	4990	0
29	20230822	182200	497385240	4990	4990	4990	4990	0
30	20230822	182100	497385240	4990	4990	4990	4990	0
31	20230822	182000	497385240	4990	4990	4990	4990	0
32	20230822	181900	497385240	4990	4990	4990	4990	9712
33	20230822	181800	497385240	4990	4990	4990	4990	0
34	20230822	181700	497385240	4990	4990	4990	4990	0
35	20230822	181600	497385240	4990	4990	4990	4990	0
36	20230822	181500	497385240	4990	4990	4990	4990	0
37	20230822	181400	497385240	4990	4990	4990	4990	0
38	20230822	181300	497385240	4990	4990	4990	4990	0
39	20230822	181200	497385240	4990	4990	4990	4990	0
40	20230822	181100	497385240	4990	4990	4990	4990	0
41	20230822	181000	497385240	4990	4990	4990	4990	0
42	20230822	180900	497385240	4990	4990	4990	4990	0
43	20230822	180800	497385240	4990	4990	4990	4990	0
44	20230822	180700	497385240	4990	4990	4990	4990	0
45	20230822	180600	497385240	4990	4990	4990	4990	0
46	20230822	180500	497385240	4990	4990	4990	4990	0
47	20230822	180400	497385240	4990	4990	4990	4990	0
48	20230822	180300	497385240	4990	4990	4990	4990	0
49	20230822	180200	497385240	4990	4990	4990	4990	0
50	20230822	180100	497385240	4990	4990	4990	4990	0
51	20230822	180000	497385240	4990	4990	4990	4990	0
52	20230822	175900	497385240	4990	4990	4990	4990	0
53	20230822	175800	497385240	4990	4990	4990	4990	0
54	20230822	175700	497385240	4990	4990	4990	4990	0
55	20230822	175600	497385240	4990	4990	4990	4990	0
56	20230822	175500	497385240	4990	4990	4990	4990	0
57	20230822	175400	497385240	4990	4990	4990	4990	0
58	20230822	175300	497385240	4990	4990	4990	4990	0
59	20230822	175200	497385240	4990	4990	4990	4990	0
60	20230822	175100	497385240	4990	4990	4990	4990	0
61	20230822	175000	497385240	4990	4990	4990	4990	0
62	20230822	174900	497385240	4990	4990	4990	4990	9712
63	20230822	174800	497385240	4990	4990	4990	4990	0
64	20230822	174700	497385240	4990	4990	4990	4990	0
65	20230822	174600	497385240	4990	4990	4990	4990	0
66	20230822	174500	497385240	4990	4990	4990	4990	0
67	20230822	174400	497385240	4990	4990	4990	4990	0
68	20230822	174300	497385240	4990	4990	4990	4990	0
69	20230822	174200	497385240	4990	4990	4990	4990	0
70	20230822	174100	497385240	4990	4990	4990	4990	0
71	20230822	174000	497385240	4990	4990	4990	4990	0
72	20230822	173900	497385240	4990	4990	4990	4990	0
73	20230822	173800	497385240	4990	4990	4990	4990	0
74	20230822	173700	497385240	4990	4990	4990	4990	0
75	20230822	173600	497385240	4990	4990	4990	4990	0
76	20230822	173500	497385240	4990	4990	4990	4990	0
77	20230822	173400	497385240	4990	4990	4990	4990	0
78	20230822	173300	497385240	4990	4990	4990	4990	0
79	20230822	173200	497385240	4990	4990	4990	4990	0
80	20230822	173100	497385240	4990	4990	4990	4990	0
81	20230822	173000	497385240	4990	4990	4990	4990	0
82	20230822	172900	497385240	4990	4990	4990	4990	0
83	20230822	172800	497385240	4990	4990	4990	4990	0
84	20230822	172700	497385240	4990	4990	4990	4990	0
85	20230822	172600	497385240	4990	4990	4990	4990	0
86	20230822	172500	497385240	4990	4990	4990	4990	0
87	20230822	172400	497385240	4990	4990	4990	4990	0
88	20230822	172300	497385240	4990	4990	4990	4990	0
89	20230822	172200	497385240	4990	4990	4990	4990	0
90	20230822	172100	497385240	4990	4990	4990	4990	0
91	20230822	172000	497385240	4990	4990	4990	4990	0
92	20230822	171900	497385240	4990	4990	4990	4990	9712
93	20230822	171800	497385240	4990	4990	4990	4990	0
94	20230822	171700	497385240	4990	4990	4990	4990	0
95	20230822	171600	497385240	4990	4990	4990	4990	0
96	20230822	171500	497385240	4990	4990	4990	4990	0
97	20230822	171400	497385240	4990	4990	4990	4990	0
98	20230822	171300	497385240	4990	4990	4990	4990	0
99	20230822	171200	497385240	4990	4990	4990	4990	0
100	20230822	171100	497385240	4990	4990	4990	4990	0
101	20230822	171000	497385240	4990	4990	4990	4990	0
102	20230822	170900	497385240	4990	4990	4990	4990	0
103	20230822	170800	497385240	4990	4990	4990	4990	0
104	20230822	170700	497385240	4990	4990	4990	4990	0
105	20230822	170600	497385240	4990	4990	4990	4990	0
106	20230822	170500	497385240	4990	4990	4990	4990	0
107	20230822	170400	497385240	4990	4990	4990	4990	0
108	20230822	170300	497385240	4990	4990	4990	4990	0
109	20230822	170200	497385240	4990	4990	4990	4990	0
110	20230822	170100	497385240	4990	4990	4990	4990	0
111	20230822	170000	497385240	4990	4990	4990	4990	0
112	20230822	165900	497385240	4990	4990	4990	4990	0
113	20230822	165800	497385240	4990	4990	4990	4990	0
114	20230822	165700	497385240	4990	4990	4990	4990	0
115	20230822	165600	497385240	4990	4990	4990	4990	0
116	20230822	165500	497385240	4990	4990	4990	4990	0
117	20230822	165400	497385240	4990	4990	4990	4990	0
118	20230822	165300	497385240	4990	4990	4990	4990	0
119	20230822	165200	497385240	4990	4990	4990	4990	0
120	20230822	165100	497385240	4990	4990	4990	4990	0
121	20230822	165000	497385240	4990	4990	4990	4990	0
122	20230822	164900	497385240	4990	4990	4990	4990	9712
123	20230822	164800	497385240	4990	4990	4990	4990	0
124	20230822	164700	497385240	4990	4990	4990	4990	0
125	20230822	164600	497385240	4990	4990	4990	4990	0
126	20230822	164500	497385240	4990	4990	4990	4990	0
127	20230822	164400	497385240	4990	4990	4990	4990	0
128	20230822	164300	497385240	4990	4990	4990	4990	0
129	20230822	164200	497385240	4990	4990	4990	4990	0
130	20230822	164100	497385240	4990	4990	4990	4990	0
131	20230822	164000	497385240	4990	4990	4990	4990	0
132	20230822	163900	497385240	4990	4990	4990	4990	0
133	20230822	163800	497385240	4990	4990	4990	4990	0
134	20230822	163700	497385240	4990	4990	4990	4990	0
135	20230822	163600	497385240	4990	4990	4990	4990	0
136	20230822	163500	497385240	4990	4990	4990	4990	0
137	20230822	163400	497385240	4990	4990	4990	4990	0
138	20230822	163300	497385240	4990	4990	4990	4990	0
139	20230822	163200	497385240	4990	4990	4990	4990	0
140	20230822	163100	497385240	4990	4990	4990	4990	0
141	20230822	163000	497385240	4990	4990	4990	4990	0
142	20230822	162900	497385240	4990	4990	4990	4990	0
143	20230822	162800	497385240	4990	4990	4990	4990	0
144	20230822	162700	497385240	4990	4990	4990	4990	0
145	20230822	162600	497385240	4990	4990	4990	4990	0
146	20230822	162500	497385240	4990	4990	4990	4990	0
147	20230822	162400	497385240	4990	4990	4990	4990	0
148	20230822	162300	497385240	4990	4990	4990	4990	0
149	20230822	162200	497385240	4990	4990	4990	4990	0
150	20230822	162100	497385240	4990	4990	4990	4990	0
151	20230822	162000	497385240	4990	4990	4990	4990	0
152	20230822	161900	497385240	4990	4990	4990	4990	9712
153	20230822	161800	497385240	4990	4990	4990	4990	0
154	20230822	161700	497385240	4990	4990	4990	4990	0
155	20230822	161600	497385240	4990	4990	4990	4990	0
156	20230822	161500	497385240	4990	4990	4990	4990	0
157	20230822	161400	497385240	4990	4990	4990	4990	0
158	20230822	161300	497385240	4990	4990	4990	4990	0
159	20230822	161200	497385240	4990	4990	4990	4990	0
160	20230822	161100	497385240	4990	4990	4990	4990	0
161	20230822	161000	497385240	4990	4990	4990	4990	0
162	20230822	160900	497385240	4990	4990	4990	4990	0
163	20230822	160800	497385240	4990	4990	4990	4990	0
164	20230822	160700	497385240	4990	4990	4990	4990	0
165	20230822	160600	497385240	4990	4990	4990	4990	0
166	20230822	160500	497385240	4990	4990	4990	4990	0
167	20230822	160400	497385240	4990	4990	4990	4990	0
168	20230822	160300	497385240	4990	4990	4990	4990	0
169	20230822	160200	497385240	4990	4990	4990	4990	0
170	20230822	160100	497385240	4990	4990	4990	4990	0
171	20230822	160000	497385240	4990	4990	4990	4990	0
172	20230822	155900	497385240	4990	4990	4990	4990	0
173	20230822	155800	497385240	4990	4990	4990	4990	0
174	20230822	155700	497385240	4990	4990	4990	4990	0
175	20230822	155600	497385240	4990	4990	4990	4990	0
176	20230822	155500	497385240	4990	4990	4990	4990	0
177	20230822	155400	497385240	4990	4990	4990	4990	0
178	20230822	155300	497385240	4990	4990	4990	4990	0
179	20230822	155200	497385240	4990	4990	4990	4990	0
180	20230822	155100	497385240	4990	4990	4990	4990	0
181	20230822	155000	497385240	4990	4990	4990	4990	0
182	20230822	154900	497385240	4990	4990	4990	4990	9712
183	20230822	154800	497385240	4990	4990	4990	4990	0
184	20230822	154700	497385240	4990	4990	4990	4990	0
185	20230822	154600	497385240	4990	4990	4990	4990	0
186	20230822	154500	497385240	4990	4990	4990	4990	0
187	20230822	154400	497385240	4990	4990	4990	4990	0
188	20230822	154300	497385240	4990	4990	4990	4990	0
189	20230822	154200	497385240	4990	4990	4990	4990	0
190	20230822	154100	497385240	4990	4990	4990	4990	0
191	20230822	154000	497385240	4990	4990	4990	4990	0
192	20230822	153900	497385240	4990	4990	4990	4990	0
193	20230822	153800	497385240	4990	4990	4990	4990	0
194	20230822	153700	497385240	4990	4990	4990	4990	0
195	20230822	153600	497385240	4990	4990	4990	4990	0
196	20230822	153500	497385240	4990	4990	4990	4990	0
197	20230822	153400	497385240	4990	4990	4990	4990	0
198	20230822	153300	497385240	4990	4990	4990	4990	0
199	20230822	153200	497385240	4990	4990	4990	4990	0
200	20230822	153100	497385240	4990	4990	4990	4990	0
201	20230822	153000	497385240	4990	4990	4990	4990	9712
202	20230822	152900	448922360	5000	5000	5000	5000	0
203	20230822	152800	448922360	5000	5000	5000	5000	0
204	20230822	152700	448922360	5000	5000	5000	5000	0
205	20230822	152600	448922360	5000	5000	5000	5000	0
206	20230822	152500	448922360	5000	5000	5000	5000	0
207	20230822	152400	448922360	5000	5000	5000	5000	0
208	20230822	152300	448922360	5000	5000	5000	5000	0
209	20230822	152200	448922360	5000	5000	5000	5000	0
210	20230822	152100	448922360	5000	5000	5000	5000	0
211	20230822	152000	448922360	5000	5000	5000	5000	0
212	20230822	151900	448922360	5000	4965	5000	4960	5311
213	20230822	151800	422394535	5000	4960	5000	4960	5600
214	20230822	151700	394457095	4960	4950	4960	4950	1399
215	20230822	151600	387528825	4950	4935	4950	4935	1201
216	20230822	151500	381595265	4935	4940	4940	4935	619
217	20230822	151400	378537500	4940	4940	4940	4940	800
218	20230822	151300	374585500	4940	4940	4940	4940	600
219	20230822	151200	371621500	4940	4945	4945	4940	1200
220	20230822	151100	365692000	4945	4915	4945	4915	800
221	20230822	151000	361751760	4915	4905	4915	4905	205
222	20230822	150900	360744805	4905	4905	4905	4905	663
223	20230822	150800	357492790	4920	4920	4920	4920	0
224	20230822	150700	357492790	4920	4920	4920	4920	0
225	20230822	150600	357492790	4920	4920	4920	4920	0
226	20230822	150500	357492790	4920	4920	4920	4920	0
227	20230822	150400	357492790	4920	4920	4920	4920	1
228	20230822	150300	357487870	4905	4905	4905	4905	0
229	20230822	150200	357487870	4905	4905	4905	4905	500
230	20230822	150100	355035370	4930	4930	4930	4930	0
231	20230822	150000	355035370	4930	4930	4930	4930	0
232	20230822	145900	355035370	4930	4905	4930	4905	77
233	20230822	145800	354657660	4930	4930	4930	4930	0
234	20230822	145700	354657660	4930	4930	4930	4930	0
235	20230822	145600	354657660	4930	4930	4930	4930	0
236	20230822	145500	354657660	4930	4930	4930	4930	1
237	20230822	145400	354652730	4905	4905	4905	4905	141
238	20230822	145300	353961125	4905	4905	4905	4905	684
239	20230822	145200	350606105	4905	4930	4930	4905	63
240	20230822	145100	350297065	4905	4930	4930	4905	1333
241	20230822	145000	343755550	4930	4930	4930	4930	1
242	20230822	144900	343750620	4910	4915	4915	4910	139
243	20230822	144800	343068125	4915	4915	4915	4915	0
244	20230822	144700	343068125	4915	4915	4915	4915	34
245	20230822	144600	342901015	4930	4930	4930	4930	0
246	20230822	144500	342901015	4930	4930	4930	4930	0
247	20230822	144400	342901015	4930	4930	4930	4930	0
248	20230822	144300	342901015	4930	4915	4930	4910	501
249	20230822	144200	340440730	4910	4910	4910	4910	1106
250	20230822	144100	335010270	4910	4915	4915	4910	342
251	20230822	144000	333330800	4915	4915	4915	4915	490
252	20230822	143900	330922450	4920	4920	4920	4920	20
253	20230822	143800	330824050	4920	4920	4920	4920	148
254	20230822	143700	330095890	4920	4925	4925	4920	453
255	20230822	143600	327866930	4925	4925	4925	4925	229
256	20230822	143500	326739105	4925	4925	4925	4925	0
257	20230822	143400	326739105	4925	4925	4925	4925	0
258	20230822	143300	326739105	4925	4925	4925	4925	100
259	20230822	143200	326246605	4925	4925	4925	4925	1
260	20230822	143100	326241680	4930	4930	4930	4930	3992
261	20230822	143000	306561120	4930	4930	4930	4930	1000
262	20230822	142900	301631120	4930	4935	4935	4930	1029
263	20230822	142800	296553445	4935	4935	4935	4935	0
264	20230822	142700	296553445	4935	4935	4935	4935	0
265	20230822	142600	296553445	4935	4935	4935	4935	0
266	20230822	142500	296553445	4935	4935	4935	4935	0
267	20230822	142400	296553445	4935	4935	4935	4935	0
268	20230822	142300	296553445	4935	4935	4935	4935	0
269	20230822	142200	296553445	4935	4935	4935	4935	0
270	20230822	142100	296553445	4935	4935	4935	4935	0
271	20230822	142000	296553445	4935	4935	4935	4935	101
272	20230822	141900	296055010	4950	4950	4950	4950	0
273	20230822	141800	296055010	4950	4950	4950	4950	0
274	20230822	141700	296055010	4950	4950	4950	4950	0
275	20230822	141600	296055010	4950	4950	4950	4950	0
276	20230822	141500	296055010	4950	4950	4950	4950	104
277	20230822	141400	295540210	4950	4950	4950	4950	2
278	20230822	141300	295530310	4950	4935	4950	4935	62
279	20230822	141200	295224325	4935	4935	4935	4935	10
280	20230822	141100	295174975	4935	4935	4935	4935	20
281	20230822	141000	295076275	4935	4930	4935	4930	5094
282	20230822	140900	269962850	4935	4950	4950	4935	949
283	20230822	140800	265278920	4950	4945	4950	4945	135
284	20230822	140700	264611140	4935	4935	4935	4935	0
285	20230822	140600	264611140	4935	4935	4935	4935	0
286	20230822	140500	264611140	4935	4935	4935	4935	0
287	20230822	140400	264611140	4935	4935	4935	4935	0
288	20230822	140300	264611140	4935	4935	4935	4935	0
289	20230822	140200	264611140	4935	4940	4950	4935	1070
290	20230822	140100	259325660	4940	4940	4940	4940	120
291	20230822	140000	258732860	4940	4940	4940	4940	0
292	20230822	135900	258732860	4940	4940	4940	4940	0
293	20230822	135800	258732860	4940	4940	4940	4940	0
294	20230822	135700	258732860	4940	4940	4940	4940	0
295	20230822	135600	258732860	4940	4940	4940	4940	0
296	20230822	135500	258732860	4940	4940	4940	4940	73
297	20230822	135400	258372240	4950	4950	4950	4950	0
298	20230822	135300	258372240	4950	4950	4950	4950	1
299	20230822	135200	258367290	4940	4940	4940	4940	0
300	20230822	135100	258367290	4940	4940	4940	4940	0
301	20230822	135000	258367290	4940	4940	4940	4940	0
302	20230822	134900	258367290	4940	4940	4940	4940	0
303	20230822	134800	258367290	4940	4940	4940	4940	20
304	20230822	134700	258268490	4940	4940	4940	4940	0
305	20230822	134600	258268490	4940	4950	4950	4940	737
306	20230822	134500	254622030	4950	4950	4950	4950	243
307	20230822	134400	253419180	4965	4965	4965	4965	1
308	20230822	134300	253414215	4965	4965	4965	4965	0
309	20230822	134200	253414215	4965	4965	4965	4965	1
310	20230822	134100	253409250	4965	4965	4965	4965	0
311	20230822	134000	253409250	4965	4965	4965	4965	0
312	20230822	133900	253409250	4965	4965	4965	4965	0
313	20230822	133800	253409250	4965	4965	4965	4965	0
314	20230822	133700	253409250	4965	4950	4965	4950	401
315	20230822	133600	251424285	4965	4965	4965	4965	0
316	20230822	133500	251424285	4965	4965	4965	4965	0
317	20230822	133400	251424285	4965	4965	4965	4965	0
318	20230822	133300	251424285	4965	4965	4965	4965	0
319	20230822	133200	251424285	4965	4965	4965	4965	0
320	20230822	133100	251424285	4965	4965	4965	4965	0
321	20230822	133000	251424285	4965	4965	4965	4965	2
322	20230822	132900	251414355	4965	4965	4965	4965	0
323	20230822	132800	251414355	4965	4965	4965	4965	0
324	20230822	132700	251414355	4965	4950	4965	4940	1201
325	20230822	132600	245478315	4950	4970	4970	4950	101
326	20230822	132500	244978345	4950	4950	4950	4950	0
327	20230822	132400	244978345	4950	4965	4965	4950	661
328	20230822	132300	241706050	4970	4970	4970	4970	0
329	20230822	132200	241706050	4970	4970	4970	4970	0
330	20230822	132100	241706050	4970	4970	4970	4970	0
331	20230822	132000	241706050	4970	4970	4970	4970	0
332	20230822	131900	241706050	4970	4970	4970	4970	23
333	20230822	131800	241591740	4980	4980	4980	4980	0
334	20230822	131700	241591740	4980	4980	4980	4980	0
335	20230822	131600	241591740	4980	4980	4980	4980	20
336	20230822	131500	241492140	4985	4985	4985	4985	0
337	20230822	131400	241492140	4985	4985	4985	4985	0
338	20230822	131300	241492140	4985	4985	4985	4985	0
339	20230822	131200	241492140	4985	4985	4985	4985	0
340	20230822	131100	241492140	4985	4985	4985	4985	1
341	20230822	131000	241487155	4950	4950	4950	4950	87
342	20230822	130900	241056505	4950	4950	4950	4950	505
343	20230822	130800	238556755	4950	4950	4950	4950	0
344	20230822	130700	238556755	4950	4950	4950	4950	0
345	20230822	130600	238556755	4950	4950	4950	4950	11
346	20230822	130500	238502305	4950	4950	4950	4950	0
347	20230822	130400	238502305	4950	4950	4950	4950	0
348	20230822	130300	238502305	4950	4950	4950	4950	0
349	20230822	130200	238502305	4950	4950	4950	4950	0
350	20230822	130100	238502305	4950	4950	4950	4950	0
351	20230822	130000	238502305	4950	4950	4950	4950	0
352	20230822	125900	238502305	4950	4950	4950	4950	0
353	20230822	125800	238502305	4950	4950	4950	4950	0
354	20230822	125700	238502305	4950	4950	4950	4950	0
355	20230822	125600	238502305	4950	4950	4950	4950	0
356	20230822	125500	238502305	4950	4950	4950	4950	1
357	20230822	125400	238497355	4950	4950	4950	4950	60
358	20230822	125300	238200355	4950	4945	4950	4945	900
359	20230822	125200	233749850	4945	4945	4945	4945	1488
360	20230822	125100	226391690	4945	4945	4945	4945	1
361	20230822	125000	226386745	4930	4935	4935	4930	200
362	20230822	124900	225400295	4935	4935	4935	4935	3
363	20230822	124800	225385490	4945	4945	4945	4945	0
364	20230822	124700	225385490	4945	4945	4945	4945	0
365	20230822	124600	225385490	4945	4945	4945	4945	22
366	20230822	124500	225276700	4945	4945	4945	4945	0
367	20230822	124400	225276700	4945	4945	4945	4945	0
368	20230822	124300	225276700	4945	4945	4945	4945	0
369	20230822	124200	225276700	4945	4945	4945	4945	0
370	20230822	124100	225276700	4945	4945	4945	4945	0
371	20230822	124000	225276700	4945	4945	4945	4945	0
372	20230822	123900	225276700	4945	4945	4945	4945	1
373	20230822	123800	225271755	4925	4930	4930	4925	262
374	20230822	123700	223981320	4945	4945	4945	4945	0
375	20230822	123600	223981320	4945	4930	4945	4930	68
376	20230822	123500	223646065	4945	4945	4945	4945	506
377	20230822	123400	221143895	4940	4940	4940	4940	319
378	20230822	123300	219568035	4945	4945	4945	4945	0
379	20230822	123200	219568035	4945	4945	4945	4945	0
380	20230822	123100	219568035	4945	4945	4945	4945	0
381	20230822	123000	219568035	4945	4945	4945	4945	2
382	20230822	122900	219558145	4945	4945	4945	4945	0
383	20230822	122800	219558145	4945	4945	4945	4945	0
384	20230822	122700	219558145	4945	4945	4945	4945	0
385	20230822	122600	219558145	4945	4945	4945	4945	1
386	20230822	122500	219553200	4940	4940	4940	4940	0
387	20230822	122400	219553200	4940	4935	4940	4935	1595
388	20230822	122300	211681825	4945	4945	4945	4945	0
389	20230822	122200	211681825	4945	4945	4945	4945	0
390	20230822	122100	211681825	4945	4945	4945	4945	0
391	20230822	122000	211681825	4945	4945	4945	4945	0
392	20230822	121900	211681825	4945	4945	4945	4945	0
393	20230822	121800	211681825	4945	4945	4945	4945	0
394	20230822	121700	211681825	4945	4945	4945	4945	0
395	20230822	121600	211681825	4945	4945	4945	4945	1
396	20230822	121500	211676880	4935	4935	4935	4935	0
397	20230822	121400	211676880	4935	4935	4935	4935	0
398	20230822	121300	211676880	4935	4935	4935	4935	0
399	20230822	121200	211676880	4935	4935	4935	4935	0
400	20230822	121100	211676880	4935	4935	4935	4935	0
401	20230822	121000	211676880	4935	4935	4935	4935	0
402	20230822	120900	211676880	4935	4935	4935	4935	0
403	20230822	120800	211676880	4935	4935	4935	4935	1585
404	20230822	120700	203854905	4935	4935	4935	4935	0
405	20230822	120600	203854905	4935	4935	4935	4935	0
406	20230822	120500	203854905	4935	4935	4935	4935	0
407	20230822	120400	203854905	4935	4945	4945	4935	258
408	20230822	120300	202580675	4945	4945	4945	4945	0
409	20230822	120200	202580675	4945	4945	4945	4945	0
410	20230822	120100	202580675	4945	4945	4945	4945	0
411	20230822	120000	202580675	4945	4945	4945	4945	0
412	20230822	115900	202580675	4945	4945	4945	4945	10
413	20230822	115800	202531225	4945	4945	4945	4945	0
414	20230822	115700	202531225	4945	4945	4945	4945	0
415	20230822	115600	202531225	4945	4945	4945	4945	0
416	20230822	115500	202531225	4945	4945	4945	4945	0
417	20230822	115400	202531225	4945	4945	4945	4945	1
418	20230822	115300	202526280	4920	4920	4920	4920	0
419	20230822	115200	202526280	4920	4920	4920	4920	0
420	20230822	115100	202526280	4920	4920	4920	4920	0
421	20230822	115000	202526280	4920	4920	4920	4920	21
422	20230822	114900	202422960	4945	4945	4945	4945	0
423	20230822	114800	202422960	4945	4945	4945	4945	0
424	20230822	114700	202422960	4945	4945	4945	4945	0
425	20230822	114600	202422960	4945	4945	4945	4945	0
426	20230822	114500	202422960	4945	4945	4945	4945	0
427	20230822	114400	202422960	4945	4945	4945	4945	0
428	20230822	114300	202422960	4945	4945	4945	4945	0
429	20230822	114200	202422960	4945	4945	4945	4945	0
430	20230822	114100	202422960	4945	4945	4945	4945	0
431	20230822	114000	202422960	4945	4945	4945	4945	0
432	20230822	113900	202422960	4945	4945	4945	4945	0
433	20230822	113800	202422960	4945	4945	4945	4945	0
434	20230822	113700	202422960	4945	4945	4945	4945	0
435	20230822	113600	202422960	4945	4940	4945	4940	299
436	20230822	113500	200945850	4940	4940	4940	4940	0
437	20230822	113400	200945850	4940	4940	4940	4940	0
438	20230822	113300	200945850	4940	4940	4940	4940	0
439	20230822	113200	200945850	4940	4940	4940	4940	0
440	20230822	113100	200945850	4940	4940	4940	4940	0
441	20230822	113000	200945850	4940	4940	4940	4940	0
442	20230822	112900	200945850	4940	4940	4940	4940	0
443	20230822	112800	200945850	4940	4940	4940	4940	0
444	20230822	112700	200945850	4940	4940	4940	4940	11
445	20230822	112600	200891510	4945	4945	4945	4945	0
446	20230822	112500	200891510	4945	4945	4945	4945	0
447	20230822	112400	200891510	4945	4945	4945	4945	0
448	20230822	112300	200891510	4945	4945	4945	4945	0
449	20230822	112200	200891510	4945	4945	4945	4945	0
450	20230822	112100	200891510	4945	4945	4945	4945	0
451	20230822	112000	200891510	4945	4945	4945	4945	0
452	20230822	111900	200891510	4945	4945	4945	4945	0
453	20230822	111800	200891510	4945	4945	4945	4945	0
454	20230822	111700	200891510	4945	4945	4945	4945	0
455	20230822	111600	200891510	4945	4945	4945	4945	0
456	20230822	111500	200891510	4945	4945	4945	4945	0
457	20230822	111400	200891510	4945	4945	4945	4945	0
458	20230822	111300	200891510	4945	4945	4945	4945	0
459	20230822	111200	200891510	4945	4945	4945	4945	0
460	20230822	111100	200891510	4945	4945	4945	4945	0
461	20230822	111000	200891510	4945	4945	4945	4945	1
462	20230822	110900	200886565	4915	4915	4915	4915	0
463	20230822	110800	200886565	4915	4915	4915	4915	0
464	20230822	110700	200886565	4915	4915	4915	4915	10
465	20230822	110600	200837415	4945	4945	4945	4945	0
466	20230822	110500	200837415	4945	4945	4945	4945	0
467	20230822	110400	200837415	4945	4945	4945	4945	0
468	20230822	110300	200837415	4945	4940	4945	4940	11
469	20230822	110200	200783070	4945	4945	4945	4945	0
470	20230822	110100	200783070	4945	4945	4945	4945	0
471	20230822	110000	200783070	4945	4945	4945	4945	0
472	20230822	105900	200783070	4945	4945	4945	4945	0
473	20230822	105800	200783070	4945	4945	4945	4945	0
474	20230822	105700	200783070	4945	4945	4945	4945	0
475	20230822	105600	200783070	4945	4945	4945	4945	0
476	20230822	105500	200783070	4945	4945	4945	4945	0
477	20230822	105400	200783070	4945	4945	4945	4945	0
478	20230822	105300	200783070	4945	4945	4945	4945	0
479	20230822	105200	200783070	4945	4945	4945	4945	33
480	20230822	105100	200619885	4915	4915	4915	4915	268
481	20230822	105000	199302665	4945	4945	4945	4945	0
482	20230822	104900	199302665	4945	4945	4945	4945	0
483	20230822	104800	199302665	4945	4940	4945	4940	5
484	20230822	104700	199277950	4935	4935	4935	4935	390
485	20230822	104600	197353300	4935	4935	4935	4935	0
486	20230822	104500	197353300	4935	4935	4935	4935	0
487	20230822	104400	197353300	4935	4935	4935	4935	0
488	20230822	104300	197353300	4935	4935	4935	4935	1
489	20230822	104200	197348365	4905	4905	4905	4905	0
490	20230822	104100	197348365	4905	4905	4905	4905	0
491	20230822	104000	197348365	4905	4905	4905	4905	0
492	20230822	103900	197348365	4905	4905	4905	4905	0
493	20230822	103800	197348365	4905	4905	4905	4905	0
494	20230822	103700	197348365	4905	4905	4905	4905	0
495	20230822	103600	197348365	4905	4905	4905	4905	0
496	20230822	103500	197348365	4905	4905	4905	4905	0
497	20230822	103400	197348365	4905	4905	4905	4905	0
498	20230822	103300	197348365	4905	4905	4905	4905	0
499	20230822	103200	197348365	4905	4905	4905	4905	0
500	20230822	103100	197348365	4905	4905	4905	4905	166
501	20230822	103000	196534135	4905	4905	4905	4905	150
502	20230822	102900	195798385	4905	4905	4905	4905	0
503	20230822	102800	195798385	4905	4905	4905	4905	0
504	20230822	102700	195798385	4905	4905	4905	4905	0
505	20230822	102600	195798385	4905	4905	4905	4905	0
506	20230822	102500	195798385	4905	4940	4940	4905	1511
507	20230822	102400	188383575	4905	4905	4905	4905	0
508	20230822	102300	188383575	4905	4930	4930	4905	2000
509	20230822	102200	178565740	4945	4945	4945	4945	11
510	20230822	102100	178511345	4945	4945	4945	4945	0
511	20230822	102000	178511345	4945	4945	4945	4945	0
512	20230822	101900	178511345	4945	4945	4945	4945	0
513	20230822	101800	178511345	4945	4945	4945	4945	0
514	20230822	101700	178511345	4945	4945	4945	4945	0
515	20230822	101600	178511345	4945	4945	4945	4945	0
516	20230822	101500	178511345	4945	4945	4945	4945	0
517	20230822	101400	178511345	4945	4945	4945	4945	0
518	20230822	101300	178511345	4945	4945	4945	4945	0
519	20230822	101200	178511345	4945	4945	4945	4945	0
520	20230822	101100	178511345	4945	4945	4945	4945	0
521	20230822	101000	178511345	4945	4945	4945	4945	0
522	20230822	100900	178511345	4945	4940	4945	4940	77
523	20230822	100800	178130950	4910	4920	4920	4910	501
524	20230822	100700	175669675	4935	4935	4935	4935	0
525	20230822	100600	175669675	4935	4935	4935	4935	0
526	20230822	100500	175669675	4935	4935	4935	4935	1
527	20230822	100400	175664740	4940	4940	4940	4940	0
528	20230822	100300	175664740	4940	4940	4940	4940	0
529	20230822	100200	175664740	4940	4940	4940	4940	0
530	20230822	100100	175664740	4940	4940	4940	4940	0
531	20230822	100000	175664740	4940	4940	4940	4940	1
532	20230822	095900	175659800	4915	4915	4915	4915	0
533	20230822	095800	175659800	4915	4915	4915	4915	200
534	20230822	095700	174676800	4915	4915	4915	4915	0
535	20230822	095600	174676800	4915	4915	4915	4915	0
536	20230822	095500	174676800	4915	4915	4915	4915	0
537	20230822	095400	174676800	4915	4915	4915	4915	10
538	20230822	095300	174627650	4910	4910	4910	4910	0
539	20230822	095200	174627650	4910	4910	4910	4910	0
540	20230822	095100	174627650	4910	4915	4915	4910	2000
541	20230822	095000	164801210	4910	4945	4945	4910	1321
542	20230822	094900	158309610	4955	4990	4990	4950	275
543	20230822	094800	156947975	4950	4950	4950	4950	200
544	20230822	094700	155957975	5000	5000	5000	5000	2
545	20230822	094600	155947975	5000	4945	5000	4945	769
546	20230822	094500	152135345	4945	4945	4945	4945	22
547	20230822	094400	152026555	4915	4920	4920	4915	4007
548	20230822	094300	132328270	4915	4915	4915	4915	1
549	20230822	094200	132323355	4915	4945	4945	4915	7081
550	20230822	094100	97469730	4945	4945	4945	4945	0
551	20230822	094000	97469730	4945	4945	4945	4945	0
552	20230822	093900	97469730	4945	4945	4945	4945	0
553	20230822	093800	97469730	4945	4945	4945	4945	0
554	20230822	093700	97469730	4945	4945	4945	4945	0
555	20230822	093600	97469730	4945	4945	4945	4945	0
556	20230822	093500	97469730	4945	4930	4945	4930	189
557	20230822	093400	96537945	4930	4930	4930	4930	60
558	20230822	093300	96242145	4930	4930	4930	4930	1042
559	20230822	093200	91105085	4930	4930	4950	4930	1811
560	20230822	093100	82176635	4955	4955	4955	4955	0
561	20230822	093000	82176635	4955	4955	4955	4955	4
562	20230822	092900	82156815	4930	4935	4935	4930	3109
563	20230822	092800	66828445	4930	4930	4930	4930	0
564	20230822	092700	66828445	4930	4930	4930	4930	0
565	20230822	092600	66828445	4930	4930	4930	4930	501
566	20230822	092500	64358515	4960	4930	4960	4930	2033
567	20230822	092400	54334835	4970	4930	4970	4925	457
568	20230822	092300	52079495	4925	4925	4925	4925	0
569	20230822	092200	52079495	4925	4925	4925	4925	0
570	20230822	092100	52079495	4925	4925	4925	4925	0
571	20230822	092000	52079495	4925	4925	4925	4925	1
572	20230822	091900	52074570	4925	4935	4935	4925	431
573	20230822	091800	49949565	4970	4970	4970	4970	0
574	20230822	091700	49949565	4970	4970	4970	4970	0
575	20230822	091600	49949565	4970	4970	4970	4970	55
576	20230822	091500	49676215	4970	4950	4970	4950	5516
577	20230822	091400	22369395	4955	4995	5000	4955	1210
578	20230822	091300	16367890	4960	5000	5000	4960	149
579	20230822	091200	15628450	5010	5010	5010	5010	5
580	20230822	091100	15603400	5020	5020	5020	5020	124
581	20230822	091000	14980920	5020	4975	5030	4975	441
582	20230822	090900	12770770	4975	4920	4975	4920	400
583	20230822	090800	10797770	4920	4930	4930	4920	1000
584	20230822	090700	5875440	4920	4925	4960	4920	202
585	20230822	090600	4880930	4920	4925	4925	4920	333
586	20230822	090500	3242190	4920	4960	4960	4920	500
587	20230822	090400	780570	4980	4990	4990	4980	12
588	20230822	090300	720790	4995	4995	4995	4995	20
589	20230822	090200	620890	5040	5040	5040	5040	20
590	20230822	090100	520090	5050	5050	5050	5050	1
591	20230822	090000	515040	5050	5050	5050	5020	102