KissMeData/023600/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	190000	398165280	9130	9130	9130	9130	159
3	20230822	185900	398165280	9130	9130	9130	9130	0
4	20230822	185800	398165280	9130	9130	9130	9130	0
5	20230822	185700	398165280	9130	9130	9130	9130	0
6	20230822	185600	398165280	9130	9130	9130	9130	0
7	20230822	185500	398165280	9130	9130	9130	9130	0
8	20230822	185400	398165280	9130	9130	9130	9130	0
9	20230822	185300	398165280	9130	9130	9130	9130	0
10	20230822	185200	398165280	9130	9130	9130	9130	0
11	20230822	185100	398165280	9130	9130	9130	9130	0
12	20230822	185000	398165280	9130	9130	9130	9130	0
13	20230822	184900	398165280	9130	9130	9130	9130	0
14	20230822	184800	398165280	9130	9130	9130	9130	0
15	20230822	184700	398165280	9130	9130	9130	9130	0
16	20230822	184600	398165280	9130	9130	9130	9130	0
17	20230822	184500	398165280	9130	9130	9130	9130	0
18	20230822	184400	398165280	9130	9130	9130	9130	0
19	20230822	184300	398165280	9130	9130	9130	9130	0
20	20230822	184200	398165280	9130	9130	9130	9130	0
21	20230822	184100	398165280	9130	9130	9130	9130	0
22	20230822	184000	398165280	9130	9130	9130	9130	0
23	20230822	183900	398165280	9130	9130	9130	9130	0
24	20230822	183800	398165280	9130	9130	9130	9130	0
25	20230822	183700	398165280	9130	9130	9130	9130	0
26	20230822	183600	398165280	9130	9130	9130	9130	0
27	20230822	183500	398165280	9130	9130	9130	9130	0
28	20230822	183400	398165280	9130	9130	9130	9130	0
29	20230822	183300	398165280	9130	9130	9130	9130	0
30	20230822	183200	398165280	9130	9130	9130	9130	0
31	20230822	183100	398165280	9130	9130	9130	9130	0
32	20230822	183000	398165280	9130	9130	9130	9130	159
33	20230822	182900	398165280	9130	9130	9130	9130	0
34	20230822	182800	398165280	9130	9130	9130	9130	0
35	20230822	182700	398165280	9130	9130	9130	9130	0
36	20230822	182600	398165280	9130	9130	9130	9130	0
37	20230822	182500	398165280	9130	9130	9130	9130	0
38	20230822	182400	398165280	9130	9130	9130	9130	0
39	20230822	182300	398165280	9130	9130	9130	9130	0
40	20230822	182200	398165280	9130	9130	9130	9130	0
41	20230822	182100	398165280	9130	9130	9130	9130	0
42	20230822	182000	398165280	9130	9130	9130	9130	0
43	20230822	181900	398165280	9130	9130	9130	9130	0
44	20230822	181800	398165280	9130	9130	9130	9130	0
45	20230822	181700	398165280	9130	9130	9130	9130	0
46	20230822	181600	398165280	9130	9130	9130	9130	0
47	20230822	181500	398165280	9130	9130	9130	9130	0
48	20230822	181400	398165280	9130	9130	9130	9130	0
49	20230822	181300	398165280	9130	9130	9130	9130	0
50	20230822	181200	398165280	9130	9130	9130	9130	0
51	20230822	181100	398165280	9130	9130	9130	9130	0
52	20230822	181000	398165280	9130	9130	9130	9130	0
53	20230822	180900	398165280	9130	9130	9130	9130	0
54	20230822	180800	398165280	9130	9130	9130	9130	0
55	20230822	180700	398165280	9130	9130	9130	9130	0
56	20230822	180600	398165280	9130	9130	9130	9130	0
57	20230822	180500	398165280	9130	9130	9130	9130	0
58	20230822	180400	398165280	9130	9130	9130	9130	0
59	20230822	180300	398165280	9130	9130	9130	9130	0
60	20230822	180200	398165280	9130	9130	9130	9130	0
61	20230822	180100	398165280	9130	9130	9130	9130	0
62	20230822	180000	398165280	9130	9130	9130	9130	159
63	20230822	175900	398165280	9130	9130	9130	9130	0
64	20230822	175800	398165280	9130	9130	9130	9130	0
65	20230822	175700	398165280	9130	9130	9130	9130	0
66	20230822	175600	398165280	9130	9130	9130	9130	0
67	20230822	175500	398165280	9130	9130	9130	9130	0
68	20230822	175400	398165280	9130	9130	9130	9130	0
69	20230822	175300	398165280	9130	9130	9130	9130	0
70	20230822	175200	398165280	9130	9130	9130	9130	0
71	20230822	175100	398165280	9130	9130	9130	9130	0
72	20230822	175000	398165280	9130	9130	9130	9130	0
73	20230822	174900	398165280	9130	9130	9130	9130	0
74	20230822	174800	398165280	9130	9130	9130	9130	0
75	20230822	174700	398165280	9130	9130	9130	9130	0
76	20230822	174600	398165280	9130	9130	9130	9130	0
77	20230822	174500	398165280	9130	9130	9130	9130	0
78	20230822	174400	398165280	9130	9130	9130	9130	0
79	20230822	174300	398165280	9130	9130	9130	9130	0
80	20230822	174200	398165280	9130	9130	9130	9130	0
81	20230822	174100	398165280	9130	9130	9130	9130	0
82	20230822	174000	398165280	9130	9130	9130	9130	0
83	20230822	173900	398165280	9130	9130	9130	9130	0
84	20230822	173800	398165280	9130	9130	9130	9130	0
85	20230822	173700	398165280	9130	9130	9130	9130	0
86	20230822	173600	398165280	9130	9130	9130	9130	0
87	20230822	173500	398165280	9130	9130	9130	9130	0
88	20230822	173400	398165280	9130	9130	9130	9130	0
89	20230822	173300	398165280	9130	9130	9130	9130	0
90	20230822	173200	398165280	9130	9130	9130	9130	0
91	20230822	173100	398165280	9130	9130	9130	9130	0
92	20230822	173000	398165280	9130	9130	9130	9130	159
93	20230822	172900	398165280	9130	9130	9130	9130	0
94	20230822	172800	398165280	9130	9130	9130	9130	0
95	20230822	172700	398165280	9130	9130	9130	9130	0
96	20230822	172600	398165280	9130	9130	9130	9130	0
97	20230822	172500	398165280	9130	9130	9130	9130	0
98	20230822	172400	398165280	9130	9130	9130	9130	0
99	20230822	172300	398165280	9130	9130	9130	9130	0
100	20230822	172200	398165280	9130	9130	9130	9130	0
101	20230822	172100	398165280	9130	9130	9130	9130	0
102	20230822	172000	398165280	9130	9130	9130	9130	0
103	20230822	171900	398165280	9130	9130	9130	9130	0
104	20230822	171800	398165280	9130	9130	9130	9130	0
105	20230822	171700	398165280	9130	9130	9130	9130	0
106	20230822	171600	398165280	9130	9130	9130	9130	0
107	20230822	171500	398165280	9130	9130	9130	9130	0
108	20230822	171400	398165280	9130	9130	9130	9130	0
109	20230822	171300	398165280	9130	9130	9130	9130	0
110	20230822	171200	398165280	9130	9130	9130	9130	0
111	20230822	171100	398165280	9130	9130	9130	9130	0
112	20230822	171000	398165280	9130	9130	9130	9130	0
113	20230822	170900	398165280	9130	9130	9130	9130	0
114	20230822	170800	398165280	9130	9130	9130	9130	0
115	20230822	170700	398165280	9130	9130	9130	9130	0
116	20230822	170600	398165280	9130	9130	9130	9130	0
117	20230822	170500	398165280	9130	9130	9130	9130	0
118	20230822	170400	398165280	9130	9130	9130	9130	0
119	20230822	170300	398165280	9130	9130	9130	9130	0
120	20230822	170200	398165280	9130	9130	9130	9130	0
121	20230822	170100	398165280	9130	9130	9130	9130	0
122	20230822	170000	398165280	9130	9130	9130	9130	159
123	20230822	165900	398165280	9130	9130	9130	9130	0
124	20230822	165800	398165280	9130	9130	9130	9130	0
125	20230822	165700	398165280	9130	9130	9130	9130	0
126	20230822	165600	398165280	9130	9130	9130	9130	0
127	20230822	165500	398165280	9130	9130	9130	9130	0
128	20230822	165400	398165280	9130	9130	9130	9130	0
129	20230822	165300	398165280	9130	9130	9130	9130	0
130	20230822	165200	398165280	9130	9130	9130	9130	0
131	20230822	165100	398165280	9130	9130	9130	9130	0
132	20230822	165000	398165280	9130	9130	9130	9130	0
133	20230822	164900	398165280	9130	9130	9130	9130	0
134	20230822	164800	398165280	9130	9130	9130	9130	0
135	20230822	164700	398165280	9130	9130	9130	9130	0
136	20230822	164600	398165280	9130	9130	9130	9130	0
137	20230822	164500	398165280	9130	9130	9130	9130	0
138	20230822	164400	398165280	9130	9130	9130	9130	0
139	20230822	164300	398165280	9130	9130	9130	9130	0
140	20230822	164200	398165280	9130	9130	9130	9130	0
141	20230822	164100	398165280	9130	9130	9130	9130	0
142	20230822	164000	398165280	9130	9130	9130	9130	0
143	20230822	163900	398165280	9130	9130	9130	9130	0
144	20230822	163800	398165280	9130	9130	9130	9130	0
145	20230822	163700	398165280	9130	9130	9130	9130	0
146	20230822	163600	398165280	9130	9130	9130	9130	0
147	20230822	163500	398165280	9130	9130	9130	9130	0
148	20230822	163400	398165280	9130	9130	9130	9130	0
149	20230822	163300	398165280	9130	9130	9130	9130	0
150	20230822	163200	398165280	9130	9130	9130	9130	0
151	20230822	163100	398165280	9130	9130	9130	9130	0
152	20230822	163000	398165280	9130	9130	9130	9130	159
153	20230822	162900	398165280	9130	9130	9130	9130	0
154	20230822	162800	398165280	9130	9130	9130	9130	0
155	20230822	162700	398165280	9130	9130	9130	9130	0
156	20230822	162600	398165280	9130	9130	9130	9130	0
157	20230822	162500	398165280	9130	9130	9130	9130	0
158	20230822	162400	398165280	9130	9130	9130	9130	0
159	20230822	162300	398165280	9130	9130	9130	9130	0
160	20230822	162200	398165280	9130	9130	9130	9130	0
161	20230822	162100	398165280	9130	9130	9130	9130	0
162	20230822	162000	398165280	9130	9130	9130	9130	0
163	20230822	161900	398165280	9130	9130	9130	9130	0
164	20230822	161800	398165280	9130	9130	9130	9130	0
165	20230822	161700	398165280	9130	9130	9130	9130	0
166	20230822	161600	398165280	9130	9130	9130	9130	0
167	20230822	161500	398165280	9130	9130	9130	9130	0
168	20230822	161400	398165280	9130	9130	9130	9130	0
169	20230822	161300	398165280	9130	9130	9130	9130	0
170	20230822	161200	398165280	9130	9130	9130	9130	0
171	20230822	161100	398165280	9130	9130	9130	9130	0
172	20230822	161000	398165280	9130	9130	9130	9130	0
173	20230822	160900	398165280	9130	9130	9130	9130	0
174	20230822	160800	398165280	9130	9130	9130	9130	0
175	20230822	160700	398165280	9130	9130	9130	9130	0
176	20230822	160600	398165280	9130	9130	9130	9130	0
177	20230822	160500	398165280	9130	9130	9130	9130	0
178	20230822	160400	398165280	9130	9130	9130	9130	0
179	20230822	160300	398165280	9130	9130	9130	9130	0
180	20230822	160200	398165280	9130	9130	9130	9130	0
181	20230822	160100	398165280	9130	9130	9130	9130	0
182	20230822	160000	398165280	9130	9130	9130	9130	159
183	20230822	155900	398165280	9130	9130	9130	9130	0
184	20230822	155800	398165280	9130	9130	9130	9130	0
185	20230822	155700	398165280	9130	9130	9130	9130	0
186	20230822	155600	398165280	9130	9130	9130	9130	0
187	20230822	155500	398165280	9130	9130	9130	9130	0
188	20230822	155400	398165280	9130	9130	9130	9130	0
189	20230822	155300	398165280	9130	9130	9130	9130	0
190	20230822	155200	398165280	9130	9130	9130	9130	0
191	20230822	155100	398165280	9130	9130	9130	9130	0
192	20230822	155000	398165280	9130	9130	9130	9130	0
193	20230822	154900	398165280	9130	9130	9130	9130	0
194	20230822	154800	398165280	9130	9130	9130	9130	0
195	20230822	154700	398165280	9130	9130	9130	9130	0
196	20230822	154600	398165280	9130	9130	9130	9130	0
197	20230822	154500	398165280	9130	9130	9130	9130	0
198	20230822	154400	398165280	9130	9130	9130	9130	0
199	20230822	154300	398165280	9130	9130	9130	9130	0
200	20230822	154200	398165280	9130	9130	9130	9130	0
201	20230822	154100	398165280	9130	9130	9130	9130	0
202	20230822	154000	398165280	9130	9130	9130	9130	0
203	20230822	153900	398165280	9130	9130	9130	9130	0
204	20230822	153800	398165280	9130	9130	9130	9130	0
205	20230822	153700	398165280	9130	9130	9130	9130	0
206	20230822	153600	398165280	9130	9130	9130	9130	0
207	20230822	153500	398165280	9130	9130	9130	9130	0
208	20230822	153400	398165280	9130	9130	9130	9130	0
209	20230822	153300	398165280	9130	9130	9130	9130	0
210	20230822	153200	398165280	9130	9130	9130	9130	0
211	20230822	153100	398165280	9130	9130	9130	9130	0
212	20230822	153000	398165280	9130	9130	9130	9130	318
213	20230822	152900	396713610	9130	9130	9130	9130	0
214	20230822	152800	396713610	9130	9130	9130	9130	0
215	20230822	152700	396713610	9130	9130	9130	9130	0
216	20230822	152600	396713610	9130	9130	9130	9130	0
217	20230822	152500	396713610	9130	9130	9130	9130	0
218	20230822	152400	396713610	9130	9130	9130	9130	0
219	20230822	152300	396713610	9130	9130	9130	9130	0
220	20230822	152200	396713610	9130	9130	9130	9130	0
221	20230822	152100	396713610	9130	9130	9130	9130	0
222	20230822	152000	396713610	9130	9130	9130	9130	0
223	20230822	151900	396713610	9130	9110	9130	9110	276
224	20230822	151800	394199230	9100	9100	9100	9100	639
225	20230822	151700	388384330	9100	9100	9100	9100	0
226	20230822	151600	388384330	9100	9100	9100	9100	405
227	20230822	151500	384698830	9110	9110	9110	9110	0
228	20230822	151400	384698830	9110	9100	9110	9100	306
229	20230822	151300	381912120	9100	9110	9110	9100	527
230	20230822	151200	377116240	9120	9120	9120	9120	0
231	20230822	151100	377116240	9120	9120	9120	9120	0
232	20230822	151000	377116240	9120	9120	9120	9120	4
233	20230822	150900	377079760	9120	9120	9120	9120	0
234	20230822	150800	377079760	9120	9120	9130	9120	512
235	20230822	150700	372410160	9100	9100	9100	9100	594
236	20230822	150600	367004760	9120	9120	9120	9120	0
237	20230822	150500	367004760	9120	9120	9120	9120	0
238	20230822	150400	367004760	9120	9120	9120	9120	0
239	20230822	150300	367004760	9120	9120	9120	9120	0
240	20230822	150200	367004760	9120	9120	9120	9120	0
241	20230822	150100	367004760	9120	9120	9120	9120	0
242	20230822	150000	367004760	9120	9120	9120	9120	0
243	20230822	145900	367004760	9120	9120	9120	9120	0
244	20230822	145800	367004760	9120	9120	9120	9120	0
245	20230822	145700	367004760	9120	9120	9120	9120	0
246	20230822	145600	367004760	9120	9120	9120	9120	0
247	20230822	145500	367004760	9120	9120	9120	9120	0
248	20230822	145400	367004760	9120	9120	9120	9120	0
249	20230822	145300	367004760	9120	9120	9120	9120	0
250	20230822	145200	367004760	9120	9120	9120	9120	0
251	20230822	145100	367004760	9120	9120	9120	9120	0
252	20230822	145000	367004760	9120	9120	9120	9120	0
253	20230822	144900	367004760	9120	9120	9120	9120	0
254	20230822	144800	367004760	9120	9120	9120	9120	0
255	20230822	144700	367004760	9120	9120	9120	9120	271
256	20230822	144600	364533240	9130	9090	9130	9090	1300
257	20230822	144500	352689890	9090	9090	9090	9090	0
258	20230822	144400	352689890	9090	9080	9090	9080	927
259	20230822	144300	344269970	9070	9070	9070	9070	0
260	20230822	144200	344269970	9070	9070	9070	9070	0
261	20230822	144100	344269970	9070	9070	9070	9070	0
262	20230822	144000	344269970	9070	9080	9080	9070	188
263	20230822	143900	342564370	9080	9080	9080	9080	0
264	20230822	143800	342564370	9080	9080	9080	9080	207
265	20230822	143700	340684810	9080	9080	9080	9080	0
266	20230822	143600	340684810	9080	9080	9080	9080	0
267	20230822	143500	340684810	9080	9070	9080	9070	32
268	20230822	143400	340394550	9080	9080	9080	9080	0
269	20230822	143300	340394550	9080	9080	9080	9080	0
270	20230822	143200	340394550	9080	9080	9080	9080	0
271	20230822	143100	340394550	9080	9080	9080	9080	108
272	20230822	143000	339413910	9060	9060	9060	9060	822
273	20230822	142900	331966590	9070	9060	9070	9060	1771
274	20230822	142800	315906170	9070	9080	9080	9070	562
275	20230822	142700	310808330	9070	9070	9070	9070	0
276	20230822	142600	310808330	9070	9070	9070	9070	0
277	20230822	142500	310808330	9070	9070	9070	9070	0
278	20230822	142400	310808330	9070	9070	9070	9070	0
279	20230822	142300	310808330	9070	9070	9070	9070	0
280	20230822	142200	310808330	9070	9070	9070	9070	0
281	20230822	142100	310808330	9070	9070	9070	9070	0
282	20230822	142000	310808330	9070	9070	9070	9070	0
283	20230822	141900	310808330	9070	9070	9070	9070	0
284	20230822	141800	310808330	9070	9070	9070	9070	8
285	20230822	141700	310735770	9070	9070	9070	9070	0
286	20230822	141600	310735770	9070	9070	9070	9070	0
287	20230822	141500	310735770	9070	9090	9090	9070	963
288	20230822	141400	302000520	9100	9100	9100	9100	0
289	20230822	141300	302000520	9100	9100	9100	9100	0
290	20230822	141200	302000520	9100	9100	9100	9100	0
291	20230822	141100	302000520	9100	9100	9100	9100	50
292	20230822	141000	301545520	9110	9110	9110	9110	0
293	20230822	140900	301545520	9110	9110	9110	9110	0
294	20230822	140800	301545520	9110	9110	9110	9110	0
295	20230822	140700	301545520	9110	9110	9110	9110	300
296	20230822	140600	298812520	9090	9090	9090	9090	0
297	20230822	140500	298812520	9090	9090	9090	9090	0
298	20230822	140400	298812520	9090	9090	9090	9090	236
299	20230822	140300	296667280	9090	9090	9090	9090	300
300	20230822	140200	293940280	9090	9090	9090	9090	428
301	20230822	140100	290049760	9090	9090	9090	9090	0
302	20230822	140000	290049760	9090	9090	9090	9090	0
303	20230822	135900	290049760	9090	9070	9090	9070	1511
304	20230822	135800	276344830	9070	9080	9080	9070	900
305	20230822	135700	268181330	9080	9080	9080	9080	512
306	20230822	135600	263532370	9090	9090	9090	9090	0
307	20230822	135500	263532370	9090	9100	9100	9090	588
308	20230822	135400	258185740	9110	9110	9110	9110	0
309	20230822	135300	258185740	9110	9110	9110	9110	0
310	20230822	135200	258185740	9110	9110	9110	9110	0
311	20230822	135100	258185740	9110	9110	9110	9110	0
312	20230822	135000	258185740	9110	9110	9110	9110	0
313	20230822	134900	258185740	9110	9110	9110	9110	0
314	20230822	134800	258185740	9110	9110	9110	9110	0
315	20230822	134700	258185740	9110	9110	9110	9110	0
316	20230822	134600	258185740	9110	9110	9110	9110	0
317	20230822	134500	258185740	9110	9110	9110	9110	0
318	20230822	134400	258185740	9110	9110	9110	9110	0
319	20230822	134300	258185740	9110	9110	9110	9110	0
320	20230822	134200	258185740	9110	9090	9110	9090	1562
321	20230822	134100	243963370	9100	9100	9100	9100	0
322	20230822	134000	243963370	9100	9100	9100	9100	2
323	20230822	133900	243945170	9100	9100	9100	9100	5
324	20230822	133800	243899670	9100	9100	9100	9100	0
325	20230822	133700	243899670	9100	9100	9100	9100	0
326	20230822	133600	243899670	9100	9100	9100	9100	0
327	20230822	133500	243899670	9100	9100	9100	9100	0
328	20230822	133400	243899670	9100	9100	9100	9100	0
329	20230822	133300	243899670	9100	9100	9100	9100	0
330	20230822	133200	243899670	9100	9100	9100	9100	0
331	20230822	133100	243899670	9100	9100	9100	9100	0
332	20230822	133000	243899670	9100	9100	9100	9100	0
333	20230822	132900	243899670	9100	9100	9100	9100	0
334	20230822	132800	243899670	9100	9100	9100	9100	0
335	20230822	132700	243899670	9100	9100	9100	9100	8
336	20230822	132600	243826870	9100	9100	9100	9100	0
337	20230822	132500	243826870	9100	9100	9100	9100	0
338	20230822	132400	243826870	9100	9100	9100	9100	0
339	20230822	132300	243826870	9100	9100	9100	9100	0
340	20230822	132200	243826870	9100	9100	9100	9100	0
341	20230822	132100	243826870	9100	9100	9100	9100	0
342	20230822	132000	243826870	9100	9100	9100	9100	0
343	20230822	131900	243826870	9100	9100	9100	9100	0
344	20230822	131800	243826870	9100	9100	9100	9100	0
345	20230822	131700	243826870	9100	9100	9100	9100	0
346	20230822	131600	243826870	9100	9100	9100	9100	0
347	20230822	131500	243826870	9100	9100	9100	9100	0
348	20230822	131400	243826870	9100	9100	9100	9100	1
349	20230822	131300	243817770	9100	9100	9100	9100	1
350	20230822	131200	243808670	9090	9090	9090	9090	0
351	20230822	131100	243808670	9090	9090	9090	9090	0
352	20230822	131000	243808670	9090	9090	9090	9090	0
353	20230822	130900	243808670	9090	9090	9090	9090	13
354	20230822	130800	243690500	9090	9090	9090	9090	0
355	20230822	130700	243690500	9090	9100	9110	9090	519
356	20230822	130600	238972750	9100	9100	9100	9100	0
357	20230822	130500	238972750	9100	9100	9100	9100	0
358	20230822	130400	238972750	9100	9100	9100	9100	0
359	20230822	130300	238972750	9100	9100	9100	9100	0
360	20230822	130200	238972750	9100	9100	9100	9100	0
361	20230822	130100	238972750	9100	9100	9100	9100	0
362	20230822	130000	238972750	9100	9100	9100	9100	0
363	20230822	125900	238972750	9100	9100	9100	9100	3
364	20230822	125800	238945450	9110	9110	9110	9110	0
365	20230822	125700	238945450	9110	9110	9110	9110	0
366	20230822	125600	238945450	9110	9110	9110	9110	0
367	20230822	125500	238945450	9110	9110	9110	9110	8
368	20230822	125400	238872570	9100	9100	9100	9100	0
369	20230822	125300	238872570	9100	9100	9100	9100	0
370	20230822	125200	238872570	9100	9100	9100	9100	0
371	20230822	125100	238872570	9100	9100	9100	9100	0
372	20230822	125000	238872570	9100	9100	9100	9100	0
373	20230822	124900	238872570	9100	9100	9100	9100	500
374	20230822	124800	234322570	9100	9110	9110	9100	304
375	20230822	124700	231555730	9110	9110	9110	9110	0
376	20230822	124600	231555730	9110	9110	9110	9110	0
377	20230822	124500	231555730	9110	9110	9110	9110	0
378	20230822	124400	231555730	9110	9110	9110	9110	0
379	20230822	124300	231555730	9110	9110	9110	9110	0
380	20230822	124200	231555730	9110	9110	9110	9110	0
381	20230822	124100	231555730	9110	9110	9110	9110	0
382	20230822	124000	231555730	9110	9110	9110	9110	0
383	20230822	123900	231555730	9110	9110	9110	9110	0
384	20230822	123800	231555730	9110	9110	9110	9110	0
385	20230822	123700	231555730	9110	9110	9110	9110	0
386	20230822	123600	231555730	9110	9110	9110	9110	0
387	20230822	123500	231555730	9110	9110	9110	9110	0
388	20230822	123400	231555730	9110	9110	9110	9110	1
389	20230822	123300	231546620	9120	9120	9120	9120	0
390	20230822	123200	231546620	9120	9120	9120	9120	0
391	20230822	123100	231546620	9120	9120	9120	9120	10
392	20230822	123000	231455420	9120	9120	9120	9120	0
393	20230822	122900	231455420	9120	9120	9120	9120	0
394	20230822	122800	231455420	9120	9120	9120	9120	0
395	20230822	122700	231455420	9120	9120	9120	9120	0
396	20230822	122600	231455420	9120	9120	9120	9120	10
397	20230822	122500	231364220	9120	9120	9120	9120	0
398	20230822	122400	231364220	9120	9120	9120	9120	0
399	20230822	122300	231364220	9120	9120	9120	9120	8
400	20230822	122200	231291260	9120	9120	9120	9120	0
401	20230822	122100	231291260	9120	9120	9120	9120	0
402	20230822	122000	231291260	9120	9120	9120	9120	0
403	20230822	121900	231291260	9120	9120	9120	9120	1
404	20230822	121800	231282140	9120	9120	9120	9120	0
405	20230822	121700	231282140	9120	9120	9120	9120	0
406	20230822	121600	231282140	9120	9120	9120	9120	0
407	20230822	121500	231282140	9120	9120	9120	9120	0
408	20230822	121400	231282140	9120	9120	9120	9120	0
409	20230822	121300	231282140	9120	9120	9120	9120	0
410	20230822	121200	231282140	9120	9120	9120	9120	0
411	20230822	121100	231282140	9120	9120	9120	9120	0
412	20230822	121000	231282140	9120	9120	9120	9120	0
413	20230822	120900	231282140	9120	9120	9120	9120	0
414	20230822	120800	231282140	9120	9120	9120	9120	0
415	20230822	120700	231282140	9120	9120	9120	9120	0
416	20230822	120600	231282140	9120	9120	9120	9120	0
417	20230822	120500	231282140	9120	9120	9120	9120	0
418	20230822	120400	231282140	9120	9120	9120	9120	0
419	20230822	120300	231282140	9120	9120	9120	9120	0
420	20230822	120200	231282140	9120	9120	9120	9120	0
421	20230822	120100	231282140	9120	9120	9120	9120	0
422	20230822	120000	231282140	9120	9120	9120	9120	0
423	20230822	115900	231282140	9120	9120	9120	9120	0
424	20230822	115800	231282140	9120	9120	9120	9120	300
425	20230822	115700	228546140	9100	9100	9100	9100	0
426	20230822	115600	228546140	9100	9100	9100	9100	0
427	20230822	115500	228546140	9100	9100	9100	9100	162
428	20230822	115400	227071940	9100	9110	9110	9100	237
429	20230822	115300	224914470	9120	9120	9120	9120	0
430	20230822	115200	224914470	9120	9120	9120	9120	1
431	20230822	115100	224905350	9120	9130	9130	9120	28
432	20230822	115000	224649900	9120	9120	9120	9120	0
433	20230822	114900	224649900	9120	9120	9120	9120	0
434	20230822	114800	224649900	9120	9120	9120	9120	0
435	20230822	114700	224649900	9120	9120	9120	9120	0
436	20230822	114600	224649900	9120	9120	9120	9120	0
437	20230822	114500	224649900	9120	9120	9120	9120	0
438	20230822	114400	224649900	9120	9120	9120	9120	0
439	20230822	114300	224649900	9120	9120	9120	9120	0
440	20230822	114200	224649900	9120	9120	9120	9120	0
441	20230822	114100	224649900	9120	9120	9120	9120	0
442	20230822	114000	224649900	9120	9120	9120	9120	0
443	20230822	113900	224649900	9120	9120	9120	9120	0
444	20230822	113800	224649900	9120	9120	9120	9120	0
445	20230822	113700	224649900	9120	9120	9120	9120	0
446	20230822	113600	224649900	9120	9120	9120	9120	0
447	20230822	113500	224649900	9120	9120	9120	9120	0
448	20230822	113400	224649900	9120	9120	9120	9120	0
449	20230822	113300	224649900	9120	9120	9120	9120	0
450	20230822	113200	224649900	9120	9120	9120	9120	0
451	20230822	113100	224649900	9120	9120	9120	9120	0
452	20230822	113000	224649900	9120	9120	9120	9120	0
453	20230822	112900	224649900	9120	9120	9120	9120	0
454	20230822	112800	224649900	9120	9120	9120	9120	0
455	20230822	112700	224649900	9120	9120	9120	9120	0
456	20230822	112600	224649900	9120	9120	9120	9120	0
457	20230822	112500	224649900	9120	9120	9120	9120	0
458	20230822	112400	224649900	9120	9120	9120	9120	0
459	20230822	112300	224649900	9120	9120	9120	9120	9
460	20230822	112200	224567820	9120	9120	9120	9120	0
461	20230822	112100	224567820	9120	9120	9120	9120	0
462	20230822	112000	224567820	9120	9120	9120	9120	0
463	20230822	111900	224567820	9120	9120	9120	9120	9
464	20230822	111800	224485740	9120	9120	9120	9120	0
465	20230822	111700	224485740	9120	9120	9120	9120	1
466	20230822	111600	224476620	9110	9110	9110	9110	0
467	20230822	111500	224476620	9110	9110	9110	9110	0
468	20230822	111400	224476620	9110	9110	9110	9110	496
469	20230822	111300	219958060	9120	9120	9120	9120	0
470	20230822	111200	219958060	9120	9120	9120	9120	0
471	20230822	111100	219958060	9120	9120	9120	9120	1
472	20230822	111000	219948940	9120	9120	9120	9120	340
473	20230822	110900	216848140	9130	9130	9130	9130	0
474	20230822	110800	216848140	9130	9130	9130	9130	0
475	20230822	110700	216848140	9130	9130	9130	9130	0
476	20230822	110600	216848140	9130	9130	9130	9130	0
477	20230822	110500	216848140	9130	9130	9130	9130	0
478	20230822	110400	216848140	9130	9130	9130	9130	1
479	20230822	110300	216839010	9130	9130	9130	9130	0
480	20230822	110200	216839010	9130	9130	9130	9130	0
481	20230822	110100	216839010	9130	9130	9130	9130	1164
482	20230822	110000	206211690	9130	9130	9130	9130	0
483	20230822	105900	206211690	9130	9130	9130	9130	0
484	20230822	105800	206211690	9130	9130	9130	9130	5
485	20230822	105700	206166040	9130	9120	9130	9120	182
486	20230822	105600	204506190	9130	9130	9130	9130	1
487	20230822	105500	204497060	9130	9130	9130	9130	0
488	20230822	105400	204497060	9130	9130	9130	9130	0
489	20230822	105300	204497060	9130	9130	9130	9130	0
490	20230822	105200	204497060	9130	9130	9130	9130	0
491	20230822	105100	204497060	9130	9130	9130	9130	0
492	20230822	105000	204497060	9130	9130	9130	9130	0
493	20230822	104900	204497060	9130	9130	9130	9130	0
494	20230822	104800	204497060	9130	9130	9130	9130	0
495	20230822	104700	204497060	9130	9130	9130	9130	9
496	20230822	104600	204414890	9130	9130	9130	9130	0
497	20230822	104500	204414890	9130	9130	9130	9130	1
498	20230822	104400	204405760	9130	9130	9130	9130	0
499	20230822	104300	204405760	9130	9130	9130	9130	1
500	20230822	104200	204396630	9120	9120	9120	9120	0
501	20230822	104100	204396630	9120	9120	9120	9120	0
502	20230822	104000	204396630	9120	9120	9120	9120	160
503	20230822	103900	202937430	9120	9120	9120	9120	0
504	20230822	103800	202937430	9120	9120	9120	9120	2500
505	20230822	103700	180137430	9120	9120	9120	9120	0
506	20230822	103600	180137430	9120	9120	9120	9120	0
507	20230822	103500	180137430	9120	9120	9120	9120	10
508	20230822	103400	180046230	9120	9120	9120	9120	0
509	20230822	103300	180046230	9120	9120	9120	9120	0
510	20230822	103200	180046230	9120	9120	9120	9120	0
511	20230822	103100	180046230	9120	9120	9120	9120	0
512	20230822	103000	180046230	9120	9120	9120	9120	0
513	20230822	102900	180046230	9120	9120	9120	9120	0
514	20230822	102800	180046230	9120	9120	9120	9120	0
515	20230822	102700	180046230	9120	9120	9120	9120	33
516	20230822	102600	179745270	9120	9120	9120	9120	0
517	20230822	102500	179745270	9120	9120	9120	9120	0
518	20230822	102400	179745270	9120	9120	9120	9120	0
519	20230822	102300	179745270	9120	9120	9120	9120	0
520	20230822	102200	179745270	9120	9120	9120	9120	0
521	20230822	102100	179745270	9120	9120	9120	9120	0
522	20230822	102000	179745270	9120	9120	9120	9120	1500
523	20230822	101900	166065270	9110	9110	9110	9110	0
524	20230822	101800	166065270	9110	9110	9110	9110	3
525	20230822	101700	166037940	9120	9120	9120	9120	3
526	20230822	101600	166010580	9120	9120	9120	9120	0
527	20230822	101500	166010580	9120	9120	9120	9120	9
528	20230822	101400	165928500	9120	9120	9120	9120	0
529	20230822	101300	165928500	9120	9120	9120	9120	0
530	20230822	101200	165928500	9120	9120	9120	9120	0
531	20230822	101100	165928500	9120	9120	9120	9120	0
532	20230822	101000	165928500	9120	9120	9120	9120	0
533	20230822	100900	165928500	9120	9120	9120	9120	0
534	20230822	100800	165928500	9120	9110	9120	9080	2796
535	20230822	100700	140502320	9110	9110	9110	9110	0
536	20230822	100600	140502320	9110	9110	9110	9110	1
537	20230822	100500	140493210	9130	9130	9130	9130	1
538	20230822	100400	140484080	9150	9110	9150	9100	7031
539	20230822	100300	76194610	9130	9130	9130	9130	71
540	20230822	100200	75546380	9160	9160	9160	9160	0
541	20230822	100100	75546380	9160	9160	9160	9160	0
542	20230822	100000	75546380	9160	9160	9160	9160	0
543	20230822	095900	75546380	9160	9160	9160	9160	0
544	20230822	095800	75546380	9160	9160	9160	9160	0
545	20230822	095700	75546380	9160	9160	9160	9160	0
546	20230822	095600	75546380	9160	9160	9160	9160	0
547	20230822	095500	75546380	9160	9160	9160	9160	0
548	20230822	095400	75546380	9160	9160	9160	9160	0
549	20230822	095300	75546380	9160	9160	9160	9160	0
550	20230822	095200	75546380	9160	9160	9160	9160	0
551	20230822	095100	75546380	9160	9160	9160	9160	0
552	20230822	095000	75546380	9160	9160	9160	9160	0
553	20230822	094900	75546380	9160	9160	9160	9160	0
554	20230822	094800	75546380	9160	9160	9160	9160	0
555	20230822	094700	75546380	9160	9160	9160	9160	0
556	20230822	094600	75546380	9160	9160	9160	9160	0
557	20230822	094500	75546380	9160	9160	9160	9160	0
558	20230822	094400	75546380	9160	9160	9160	9160	0
559	20230822	094300	75546380	9160	9160	9160	9160	59
560	20230822	094200	75005940	9160	9160	9160	9160	0
561	20230822	094100	75005940	9160	9150	9160	9150	1000
562	20230822	094000	65851380	9110	9110	9110	9110	20
563	20230822	093900	65669180	9110	9110	9110	9100	1073
564	20230822	093800	55898970	9110	9110	9110	9110	0
565	20230822	093700	55898970	9110	9110	9110	9110	0
566	20230822	093600	55898970	9110	9110	9110	9110	0
567	20230822	093500	55898970	9110	9180	9180	9110	218
568	20230822	093400	53910290	9180	9180	9180	9180	0
569	20230822	093300	53910290	9180	9180	9180	9180	0
570	20230822	093200	53910290	9180	9180	9180	9180	1
571	20230822	093100	53901110	9180	9180	9180	9180	0
572	20230822	093000	53901110	9180	9180	9180	9180	0
573	20230822	092900	53901110	9180	9180	9180	9180	0
574	20230822	092800	53901110	9180	9180	9180	9180	0
575	20230822	092700	53901110	9180	9180	9180	9180	0
576	20230822	092600	53901110	9180	9180	9180	9180	0
577	20230822	092500	53901110	9180	9180	9180	9180	0
578	20230822	092400	53901110	9180	9180	9180	9180	0
579	20230822	092300	53901110	9180	9180	9180	9180	0
580	20230822	092200	53901110	9180	9180	9180	9180	0
581	20230822	092100	53901110	9180	9180	9180	9180	13
582	20230822	092000	53781770	9130	9150	9150	9130	90
583	20230822	091900	52960040	9160	9160	9160	9160	0
584	20230822	091800	52960040	9160	9160	9160	9160	1
585	20230822	091700	52950880	9160	9160	9160	9160	0
586	20230822	091600	52950880	9160	9160	9160	9160	3
587	20230822	091500	52923400	9160	9160	9160	9160	183
588	20230822	091400	51247120	9160	9150	9160	9150	1314
589	20230822	091300	39220880	9160	9160	9160	9160	5
590	20230822	091200	39175080	9160	9160	9160	9160	0
591	20230822	091100	39175080	9160	9160	9160	9160	0
592	20230822	091000	39175080	9160	9160	9160	9160	39
593	20230822	090900	38817840	9160	9130	9160	9130	1627
594	20230822	090800	23936970	9160	9190	9190	9150	2577
595	20230822	090700	329760	9160	9160	9160	9160	0
596	20230822	090600	329760	9160	9160	9160	9160	0
597	20230822	090500	329760	9160	9160	9160	9160	0
598	20230822	090400	329760	9160	9160	9160	9160	0
599	20230822	090300	329760	9160	9160	9160	9160	0
600	20230822	090200	329760	9160	9160	9160	9160	0
601	20230822	090100	329760	9160	9160	9160	9160	0
602	20230822	090000	329760	9160	9160	9160	9160	36