KissMeData/016450/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	185600	26444880	4435	4435	4435	4435	312
3	20230822	185500	26444880	4435	4435	4435	4435	0
4	20230822	185400	26444880	4435	4435	4435	4435	0
5	20230822	185300	26444880	4435	4435	4435	4435	0
6	20230822	185200	26444880	4435	4435	4435	4435	0
7	20230822	185100	26444880	4435	4435	4435	4435	0
8	20230822	185000	26444880	4435	4435	4435	4435	0
9	20230822	184900	26444880	4435	4435	4435	4435	0
10	20230822	184800	26444880	4435	4435	4435	4435	0
11	20230822	184700	26444880	4435	4435	4435	4435	0
12	20230822	184600	26444880	4435	4435	4435	4435	0
13	20230822	184500	26444880	4435	4435	4435	4435	0
14	20230822	184400	26444880	4435	4435	4435	4435	0
15	20230822	184300	26444880	4435	4435	4435	4435	0
16	20230822	184200	26444880	4435	4435	4435	4435	0
17	20230822	184100	26444880	4435	4435	4435	4435	0
18	20230822	184000	26444880	4435	4435	4435	4435	0
19	20230822	183900	26444880	4435	4435	4435	4435	0
20	20230822	183800	26444880	4435	4435	4435	4435	0
21	20230822	183700	26444880	4435	4435	4435	4435	0
22	20230822	183600	26444880	4435	4435	4435	4435	0
23	20230822	183500	26444880	4435	4435	4435	4435	0
24	20230822	183400	26444880	4435	4435	4435	4435	0
25	20230822	183300	26444880	4435	4435	4435	4435	0
26	20230822	183200	26444880	4435	4435	4435	4435	0
27	20230822	183100	26444880	4435	4435	4435	4435	0
28	20230822	183000	26444880	4435	4435	4435	4435	0
29	20230822	182900	26444880	4435	4435	4435	4435	0
30	20230822	182800	26444880	4435	4435	4435	4435	0
31	20230822	182700	26444880	4435	4435	4435	4435	0
32	20230822	182600	26444880	4435	4435	4435	4435	312
33	20230822	182500	26444880	4435	4435	4435	4435	0
34	20230822	182400	26444880	4435	4435	4435	4435	0
35	20230822	182300	26444880	4435	4435	4435	4435	0
36	20230822	182200	26444880	4435	4435	4435	4435	0
37	20230822	182100	26444880	4435	4435	4435	4435	0
38	20230822	182000	26444880	4435	4435	4435	4435	0
39	20230822	181900	26444880	4435	4435	4435	4435	0
40	20230822	181800	26444880	4435	4435	4435	4435	0
41	20230822	181700	26444880	4435	4435	4435	4435	0
42	20230822	181600	26444880	4435	4435	4435	4435	0
43	20230822	181500	26444880	4435	4435	4435	4435	0
44	20230822	181400	26444880	4435	4435	4435	4435	0
45	20230822	181300	26444880	4435	4435	4435	4435	0
46	20230822	181200	26444880	4435	4435	4435	4435	0
47	20230822	181100	26444880	4435	4435	4435	4435	0
48	20230822	181000	26444880	4435	4435	4435	4435	0
49	20230822	180900	26444880	4435	4435	4435	4435	0
50	20230822	180800	26444880	4435	4435	4435	4435	0
51	20230822	180700	26444880	4435	4435	4435	4435	0
52	20230822	180600	26444880	4435	4435	4435	4435	0
53	20230822	180500	26444880	4435	4435	4435	4435	0
54	20230822	180400	26444880	4435	4435	4435	4435	0
55	20230822	180300	26444880	4435	4435	4435	4435	0
56	20230822	180200	26444880	4435	4435	4435	4435	0
57	20230822	180100	26444880	4435	4435	4435	4435	0
58	20230822	180000	26444880	4435	4435	4435	4435	0
59	20230822	175900	26444880	4435	4435	4435	4435	0
60	20230822	175800	26444880	4435	4435	4435	4435	0
61	20230822	175700	26444880	4435	4435	4435	4435	0
62	20230822	175600	26444880	4435	4435	4435	4435	312
63	20230822	175500	26444880	4435	4435	4435	4435	0
64	20230822	175400	26444880	4435	4435	4435	4435	0
65	20230822	175300	26444880	4435	4435	4435	4435	0
66	20230822	175200	26444880	4435	4435	4435	4435	0
67	20230822	175100	26444880	4435	4435	4435	4435	0
68	20230822	175000	26444880	4435	4435	4435	4435	0
69	20230822	174900	26444880	4435	4435	4435	4435	0
70	20230822	174800	26444880	4435	4435	4435	4435	0
71	20230822	174700	26444880	4435	4435	4435	4435	0
72	20230822	174600	26444880	4435	4435	4435	4435	0
73	20230822	174500	26444880	4435	4435	4435	4435	0
74	20230822	174400	26444880	4435	4435	4435	4435	0
75	20230822	174300	26444880	4435	4435	4435	4435	0
76	20230822	174200	26444880	4435	4435	4435	4435	0
77	20230822	174100	26444880	4435	4435	4435	4435	0
78	20230822	174000	26444880	4435	4435	4435	4435	0
79	20230822	173900	26444880	4435	4435	4435	4435	0
80	20230822	173800	26444880	4435	4435	4435	4435	0
81	20230822	173700	26444880	4435	4435	4435	4435	0
82	20230822	173600	26444880	4435	4435	4435	4435	0
83	20230822	173500	26444880	4435	4435	4435	4435	0
84	20230822	173400	26444880	4435	4435	4435	4435	0
85	20230822	173300	26444880	4435	4435	4435	4435	0
86	20230822	173200	26444880	4435	4435	4435	4435	0
87	20230822	173100	26444880	4435	4435	4435	4435	0
88	20230822	173000	26444880	4435	4435	4435	4435	0
89	20230822	172900	26444880	4435	4435	4435	4435	0
90	20230822	172800	26444880	4435	4435	4435	4435	0
91	20230822	172700	26444880	4435	4435	4435	4435	0
92	20230822	172600	26444880	4435	4435	4435	4435	312
93	20230822	172500	26444880	4435	4435	4435	4435	0
94	20230822	172400	26444880	4435	4435	4435	4435	0
95	20230822	172300	26444880	4435	4435	4435	4435	0
96	20230822	172200	26444880	4435	4435	4435	4435	0
97	20230822	172100	26444880	4435	4435	4435	4435	0
98	20230822	172000	26444880	4435	4435	4435	4435	0
99	20230822	171900	26444880	4435	4435	4435	4435	0
100	20230822	171800	26444880	4435	4435	4435	4435	0
101	20230822	171700	26444880	4435	4435	4435	4435	0
102	20230822	171600	26444880	4435	4435	4435	4435	0
103	20230822	171500	26444880	4435	4435	4435	4435	0
104	20230822	171400	26444880	4435	4435	4435	4435	0
105	20230822	171300	26444880	4435	4435	4435	4435	0
106	20230822	171200	26444880	4435	4435	4435	4435	0
107	20230822	171100	26444880	4435	4435	4435	4435	0
108	20230822	171000	26444880	4435	4435	4435	4435	0
109	20230822	170900	26444880	4435	4435	4435	4435	0
110	20230822	170800	26444880	4435	4435	4435	4435	0
111	20230822	170700	26444880	4435	4435	4435	4435	0
112	20230822	170600	26444880	4435	4435	4435	4435	0
113	20230822	170500	26444880	4435	4435	4435	4435	0
114	20230822	170400	26444880	4435	4435	4435	4435	0
115	20230822	170300	26444880	4435	4435	4435	4435	0
116	20230822	170200	26444880	4435	4435	4435	4435	0
117	20230822	170100	26444880	4435	4435	4435	4435	0
118	20230822	170000	26444880	4435	4435	4435	4435	0
119	20230822	165900	26444880	4435	4435	4435	4435	0
120	20230822	165800	26444880	4435	4435	4435	4435	0
121	20230822	165700	26444880	4435	4435	4435	4435	0
122	20230822	165600	26444880	4435	4435	4435	4435	312
123	20230822	165500	26444880	4435	4435	4435	4435	0
124	20230822	165400	26444880	4435	4435	4435	4435	0
125	20230822	165300	26444880	4435	4435	4435	4435	0
126	20230822	165200	26444880	4435	4435	4435	4435	0
127	20230822	165100	26444880	4435	4435	4435	4435	0
128	20230822	165000	26444880	4435	4435	4435	4435	0
129	20230822	164900	26444880	4435	4435	4435	4435	0
130	20230822	164800	26444880	4435	4435	4435	4435	0
131	20230822	164700	26444880	4435	4435	4435	4435	0
132	20230822	164600	26444880	4435	4435	4435	4435	0
133	20230822	164500	26444880	4435	4435	4435	4435	0
134	20230822	164400	26444880	4435	4435	4435	4435	0
135	20230822	164300	26444880	4435	4435	4435	4435	0
136	20230822	164200	26444880	4435	4435	4435	4435	0
137	20230822	164100	26444880	4435	4435	4435	4435	0
138	20230822	164000	26444880	4435	4435	4435	4435	0
139	20230822	163900	26444880	4435	4435	4435	4435	0
140	20230822	163800	26444880	4435	4435	4435	4435	0
141	20230822	163700	26444880	4435	4435	4435	4435	0
142	20230822	163600	26444880	4435	4435	4435	4435	0
143	20230822	163500	26444880	4435	4435	4435	4435	0
144	20230822	163400	26444880	4435	4435	4435	4435	0
145	20230822	163300	26444880	4435	4435	4435	4435	0
146	20230822	163200	26444880	4435	4435	4435	4435	0
147	20230822	163100	26444880	4435	4435	4435	4435	0
148	20230822	163000	26444880	4435	4435	4435	4435	0
149	20230822	162900	26444880	4435	4435	4435	4435	0
150	20230822	162800	26444880	4435	4435	4435	4435	0
151	20230822	162700	26444880	4435	4435	4435	4435	0
152	20230822	162600	26444880	4435	4435	4435	4435	312
153	20230822	162500	26444880	4435	4435	4435	4435	0
154	20230822	162400	26444880	4435	4435	4435	4435	0
155	20230822	162300	26444880	4435	4435	4435	4435	0
156	20230822	162200	26444880	4435	4435	4435	4435	0
157	20230822	162100	26444880	4435	4435	4435	4435	0
158	20230822	162000	26444880	4435	4435	4435	4435	0
159	20230822	161900	26444880	4435	4435	4435	4435	0
160	20230822	161800	26444880	4435	4435	4435	4435	0
161	20230822	161700	26444880	4435	4435	4435	4435	0
162	20230822	161600	26444880	4435	4435	4435	4435	0
163	20230822	161500	26444880	4435	4435	4435	4435	0
164	20230822	161400	26444880	4435	4435	4435	4435	0
165	20230822	161300	26444880	4435	4435	4435	4435	0
166	20230822	161200	26444880	4435	4435	4435	4435	0
167	20230822	161100	26444880	4435	4435	4435	4435	0
168	20230822	161000	26444880	4435	4435	4435	4435	0
169	20230822	160900	26444880	4435	4435	4435	4435	0
170	20230822	160800	26444880	4435	4435	4435	4435	0
171	20230822	160700	26444880	4435	4435	4435	4435	0
172	20230822	160600	26444880	4435	4435	4435	4435	0
173	20230822	160500	26444880	4435	4435	4435	4435	0
174	20230822	160400	26444880	4435	4435	4435	4435	0
175	20230822	160300	26444880	4435	4435	4435	4435	0
176	20230822	160200	26444880	4435	4435	4435	4435	0
177	20230822	160100	26444880	4435	4435	4435	4435	0
178	20230822	160000	26444880	4435	4435	4435	4435	0
179	20230822	155900	26444880	4435	4435	4435	4435	0
180	20230822	155800	26444880	4435	4435	4435	4435	0
181	20230822	155700	26444880	4435	4435	4435	4435	0
182	20230822	155600	26444880	4435	4435	4435	4435	312
183	20230822	155500	26444880	4435	4435	4435	4435	0
184	20230822	155400	26444880	4435	4435	4435	4435	0
185	20230822	155300	26444880	4435	4435	4435	4435	0
186	20230822	155200	26444880	4435	4435	4435	4435	0
187	20230822	155100	26444880	4435	4435	4435	4435	0
188	20230822	155000	26444880	4435	4435	4435	4435	0
189	20230822	154900	26444880	4435	4435	4435	4435	0
190	20230822	154800	26444880	4435	4435	4435	4435	0
191	20230822	154700	26444880	4435	4435	4435	4435	0
192	20230822	154600	26444880	4435	4435	4435	4435	0
193	20230822	154500	26444880	4435	4435	4435	4435	0
194	20230822	154400	26444880	4435	4435	4435	4435	0
195	20230822	154300	26444880	4435	4435	4435	4435	0
196	20230822	154200	26444880	4435	4435	4435	4435	0
197	20230822	154100	26444880	4435	4435	4435	4435	0
198	20230822	154000	26444880	4435	4435	4435	4435	0
199	20230822	153900	26444880	4435	4435	4435	4435	0
200	20230822	153800	26444880	4435	4435	4435	4435	0
201	20230822	153700	26444880	4435	4435	4435	4435	0
202	20230822	153600	26444880	4435	4435	4435	4435	0
203	20230822	153500	26444880	4435	4435	4435	4435	0
204	20230822	153400	26444880	4435	4435	4435	4435	0
205	20230822	153300	26444880	4435	4435	4435	4435	0
206	20230822	153200	26444880	4435	4435	4435	4435	0
207	20230822	153100	26444880	4435	4435	4435	4435	0
208	20230822	153000	26444880	4435	4435	4435	4435	312
209	20230822	152900	25061160	4470	4470	4470	4470	0
210	20230822	152800	25061160	4470	4470	4470	4470	0
211	20230822	152700	25061160	4470	4470	4470	4470	0
212	20230822	152600	25061160	4470	4470	4470	4470	0
213	20230822	152500	25061160	4470	4470	4470	4470	0
214	20230822	152400	25061160	4470	4470	4470	4470	0
215	20230822	152300	25061160	4470	4470	4470	4470	0
216	20230822	152200	25061160	4470	4470	4470	4470	0
217	20230822	152100	25061160	4470	4470	4470	4470	0
218	20230822	152000	25061160	4470	4470	4470	4470	0
219	20230822	151900	25061160	4470	4460	4470	4460	9
220	20230822	151800	25021010	4460	4450	4460	4450	2
221	20230822	151700	25012100	4460	4460	4460	4460	0
222	20230822	151600	25012100	4460	4460	4460	4460	0
223	20230822	151500	25012100	4460	4460	4460	4460	0
224	20230822	151400	25012100	4460	4460	4460	4460	1
225	20230822	151300	25007640	4460	4460	4460	4460	0
226	20230822	151200	25007640	4460	4460	4460	4460	0
227	20230822	151100	25007640	4460	4460	4460	4460	0
228	20230822	151000	25007640	4460	4460	4460	4460	3
229	20230822	150900	24994260	4470	4470	4470	4470	36
230	20230822	150800	24833340	4470	4465	4470	4465	1465
231	20230822	150700	18289770	4465	4465	4465	4465	1
232	20230822	150600	18285305	4460	4460	4460	4460	9
233	20230822	150500	18245165	4465	4465	4465	4465	0
234	20230822	150400	18245165	4465	4465	4465	4465	0
235	20230822	150300	18245165	4465	4465	4465	4465	3
236	20230822	150200	18231770	4460	4470	4470	4460	2
237	20230822	150100	18222840	4485	4485	4485	4485	0
238	20230822	150000	18222840	4485	4485	4485	4485	0
239	20230822	145900	18222840	4485	4485	4485	4485	0
240	20230822	145800	18222840	4485	4485	4485	4485	0
241	20230822	145700	18222840	4485	4485	4485	4485	0
242	20230822	145600	18222840	4485	4485	4485	4485	0
243	20230822	145500	18222840	4485	4485	4485	4485	0
244	20230822	145400	18222840	4485	4485	4485	4485	0
245	20230822	145300	18222840	4485	4485	4485	4485	0
246	20230822	145200	18222840	4485	4485	4485	4485	0
247	20230822	145100	18222840	4485	4485	4485	4485	0
248	20230822	145000	18222840	4485	4485	4485	4485	0
249	20230822	144900	18222840	4485	4485	4485	4485	0
250	20230822	144800	18222840	4485	4485	4485	4485	0
251	20230822	144700	18222840	4485	4485	4485	4485	11
252	20230822	144600	18173505	4490	4490	4490	4490	0
253	20230822	144500	18173505	4490	4490	4490	4490	0
254	20230822	144400	18173505	4490	4490	4490	4490	0
255	20230822	144300	18173505	4490	4490	4490	4490	0
256	20230822	144200	18173505	4490	4490	4490	4490	0
257	20230822	144100	18173505	4490	4490	4490	4490	0
258	20230822	144000	18173505	4490	4490	4490	4490	0
259	20230822	143900	18173505	4490	4490	4490	4490	0
260	20230822	143800	18173505	4490	4490	4490	4490	0
261	20230822	143700	18173505	4490	4485	4490	4485	11
262	20230822	143600	18124130	4485	4485	4485	4485	40
263	20230822	143500	17944730	4485	4485	4485	4485	0
264	20230822	143400	17944730	4485	4485	4485	4485	0
265	20230822	143300	17944730	4485	4485	4485	4485	0
266	20230822	143200	17944730	4485	4485	4485	4485	0
267	20230822	143100	17944730	4485	4485	4485	4485	0
268	20230822	143000	17944730	4485	4485	4485	4485	0
269	20230822	142900	17944730	4485	4485	4485	4485	0
270	20230822	142800	17944730	4485	4485	4485	4485	0
271	20230822	142700	17944730	4485	4485	4485	4485	11
272	20230822	142600	17895395	4480	4480	4480	4480	0
273	20230822	142500	17895395	4480	4480	4480	4480	0
274	20230822	142400	17895395	4480	4480	4480	4480	0
275	20230822	142300	17895395	4480	4480	4480	4480	0
276	20230822	142200	17895395	4480	4480	4480	4480	0
277	20230822	142100	17895395	4480	4480	4480	4480	0
278	20230822	142000	17895395	4480	4480	4480	4480	0
279	20230822	141900	17895395	4480	4480	4480	4480	0
280	20230822	141800	17895395	4480	4480	4480	4480	0
281	20230822	141700	17895395	4480	4475	4480	4475	11
282	20230822	141600	17846165	4480	4480	4480	4480	0
283	20230822	141500	17846165	4480	4480	4480	4480	0
284	20230822	141400	17846165	4480	4480	4480	4480	0
285	20230822	141300	17846165	4480	4480	4480	4480	0
286	20230822	141200	17846165	4480	4480	4480	4480	0
287	20230822	141100	17846165	4480	4480	4480	4480	0
288	20230822	141000	17846165	4480	4480	4480	4480	0
289	20230822	140900	17846165	4480	4480	4480	4480	0
290	20230822	140800	17846165	4480	4480	4480	4480	557
291	20230822	140700	15350805	4500	4480	4500	4480	90
292	20230822	140600	14947415	4480	4480	4480	4480	1
293	20230822	140500	14942935	4480	4470	4480	4470	6
294	20230822	140400	14916080	4480	4480	4480	4480	0
295	20230822	140300	14916080	4480	4480	4480	4480	0
296	20230822	140200	14916080	4480	4480	4480	4480	0
297	20230822	140100	14916080	4480	4480	4480	4480	0
298	20230822	140000	14916080	4480	4480	4480	4480	0
299	20230822	135900	14916080	4480	4480	4480	4480	0
300	20230822	135800	14916080	4480	4480	4480	4480	0
301	20230822	135700	14916080	4480	4475	4480	4475	11
302	20230822	135600	14866820	4460	4460	4460	4460	0
303	20230822	135500	14866820	4460	4460	4460	4460	0
304	20230822	135400	14866820	4460	4460	4460	4460	0
305	20230822	135300	14866820	4460	4460	4460	4460	0
306	20230822	135200	14866820	4460	4460	4460	4460	0
307	20230822	135100	14866820	4460	4460	4460	4460	0
308	20230822	135000	14866820	4460	4460	4460	4460	0
309	20230822	134900	14866820	4460	4465	4465	4460	157
310	20230822	134800	14165820	4465	4465	4465	4465	0
311	20230822	134700	14165820	4465	4465	4465	4465	11
312	20230822	134600	14116705	4465	4465	4465	4465	0
313	20230822	134500	14116705	4465	4465	4465	4465	0
314	20230822	134400	14116705	4465	4465	4465	4465	0
315	20230822	134300	14116705	4465	4465	4465	4465	0
316	20230822	134200	14116705	4465	4465	4465	4465	0
317	20230822	134100	14116705	4465	4465	4465	4465	0
318	20230822	134000	14116705	4465	4465	4465	4465	0
319	20230822	133900	14116705	4465	4460	4465	4460	24
320	20230822	133800	14009635	4460	4460	4460	4460	12
321	20230822	133700	13956115	4465	4465	4465	4465	0
322	20230822	133600	13956115	4465	4465	4465	4465	0
323	20230822	133500	13956115	4465	4465	4465	4465	0
324	20230822	133400	13956115	4465	4465	4465	4465	0
325	20230822	133300	13956115	4465	4465	4465	4465	0
326	20230822	133200	13956115	4465	4465	4465	4465	0
327	20230822	133100	13956115	4465	4465	4465	4465	0
328	20230822	133000	13956115	4465	4465	4465	4465	0
329	20230822	132900	13956115	4465	4465	4465	4465	0
330	20230822	132800	13956115	4465	4465	4465	4465	12
331	20230822	132700	13902535	4460	4460	4460	4460	0
332	20230822	132600	13902535	4460	4460	4460	4460	0
333	20230822	132500	13902535	4460	4460	4460	4460	0
334	20230822	132400	13902535	4460	4460	4460	4460	0
335	20230822	132300	13902535	4460	4460	4460	4460	1
336	20230822	132200	13898075	4465	4465	4465	4465	0
337	20230822	132100	13898075	4465	4465	4465	4465	0
338	20230822	132000	13898075	4465	4465	4465	4465	101
339	20230822	131900	13447110	4475	4475	4475	4475	0
340	20230822	131800	13447110	4475	4470	4480	4470	13
341	20230822	131700	13388945	4470	4470	4470	4470	0
342	20230822	131600	13388945	4470	4470	4470	4470	0
343	20230822	131500	13388945	4470	4470	4470	4470	0
344	20230822	131400	13388945	4470	4470	4470	4470	0
345	20230822	131300	13388945	4470	4470	4470	4470	0
346	20230822	131200	13388945	4470	4470	4470	4470	0
347	20230822	131100	13388945	4470	4470	4470	4470	0
348	20230822	131000	13388945	4470	4470	4470	4470	0
349	20230822	130900	13388945	4470	4470	4470	4470	0
350	20230822	130800	13388945	4470	4470	4470	4470	0
351	20230822	130700	13388945	4470	4470	4470	4470	0
352	20230822	130600	13388945	4470	4470	4470	4470	0
353	20230822	130500	13388945	4470	4470	4470	4470	0
354	20230822	130400	13388945	4470	4470	4470	4470	0
355	20230822	130300	13388945	4470	4470	4470	4470	0
356	20230822	130200	13388945	4470	4470	4470	4470	0
357	20230822	130100	13388945	4470	4470	4470	4470	0
358	20230822	130000	13388945	4470	4470	4470	4470	0
359	20230822	125900	13388945	4470	4470	4470	4470	0
360	20230822	125800	13388945	4470	4470	4470	4470	0
361	20230822	125700	13388945	4470	4470	4470	4470	1
362	20230822	125600	13384475	4470	4470	4470	4470	0
363	20230822	125500	13384475	4470	4470	4470	4470	0
364	20230822	125400	13384475	4470	4470	4470	4470	0
365	20230822	125300	13384475	4470	4470	4470	4470	0
366	20230822	125200	13384475	4470	4470	4470	4470	0
367	20230822	125100	13384475	4470	4470	4470	4470	0
368	20230822	125000	13384475	4470	4470	4470	4470	0
369	20230822	124900	13384475	4470	4470	4470	4470	1
370	20230822	124800	13380005	4470	4470	4470	4470	0
371	20230822	124700	13380005	4470	4470	4470	4470	0
372	20230822	124600	13380005	4470	4470	4470	4470	0
373	20230822	124500	13380005	4470	4470	4470	4470	0
374	20230822	124400	13380005	4470	4470	4470	4470	0
375	20230822	124300	13380005	4470	4470	4470	4470	0
376	20230822	124200	13380005	4470	4470	4470	4470	0
377	20230822	124100	13380005	4470	4470	4470	4470	0
378	20230822	124000	13380005	4470	4470	4470	4470	0
379	20230822	123900	13380005	4470	4470	4470	4470	0
380	20230822	123800	13380005	4470	4470	4470	4470	0
381	20230822	123700	13380005	4470	4470	4470	4470	0
382	20230822	123600	13380005	4470	4470	4470	4470	0
383	20230822	123500	13380005	4470	4470	4470	4470	0
384	20230822	123400	13380005	4470	4470	4470	4470	0
385	20230822	123300	13380005	4470	4470	4470	4470	0
386	20230822	123200	13380005	4470	4470	4470	4470	0
387	20230822	123100	13380005	4470	4470	4470	4470	0
388	20230822	123000	13380005	4470	4470	4470	4470	0
389	20230822	122900	13380005	4470	4470	4470	4470	0
390	20230822	122800	13380005	4470	4470	4470	4470	0
391	20230822	122700	13380005	4470	4470	4470	4470	0
392	20230822	122600	13380005	4470	4470	4470	4445	12
393	20230822	122500	13326540	4470	4470	4470	4470	0
394	20230822	122400	13326540	4470	4470	4470	4470	0
395	20230822	122300	13326540	4470	4470	4470	4470	0
396	20230822	122200	13326540	4470	4470	4470	4470	0
397	20230822	122100	13326540	4470	4470	4470	4470	0
398	20230822	122000	13326540	4470	4470	4470	4470	0
399	20230822	121900	13326540	4470	4470	4470	4470	75
400	20230822	121800	12991290	4475	4475	4475	4475	147
401	20230822	121700	12333465	4470	4470	4470	4470	1
402	20230822	121600	12328995	4475	4475	4475	4475	0
403	20230822	121500	12328995	4475	4475	4475	4475	0
404	20230822	121400	12328995	4475	4475	4475	4475	0
405	20230822	121300	12328995	4475	4475	4475	4475	0
406	20230822	121200	12328995	4475	4475	4475	4475	0
407	20230822	121100	12328995	4475	4475	4475	4475	0
408	20230822	121000	12328995	4475	4475	4475	4475	0
409	20230822	120900	12328995	4475	4475	4475	4475	0
410	20230822	120800	12328995	4475	4475	4475	4475	0
411	20230822	120700	12328995	4475	4475	4475	4475	0
412	20230822	120600	12328995	4475	4475	4475	4475	0
413	20230822	120500	12328995	4475	4475	4475	4475	0
414	20230822	120400	12328995	4475	4475	4475	4475	0
415	20230822	120300	12328995	4475	4475	4475	4475	0
416	20230822	120200	12328995	4475	4475	4475	4475	0
417	20230822	120100	12328995	4475	4475	4475	4475	0
418	20230822	120000	12328995	4475	4445	4475	4445	10
419	20230822	115900	12284360	4445	4445	4445	4445	0
420	20230822	115800	12284360	4445	4445	4445	4445	0
421	20230822	115700	12284360	4445	4445	4445	4445	0
422	20230822	115600	12284360	4445	4445	4445	4445	14
423	20230822	115500	12222130	4475	4475	4475	4475	0
424	20230822	115400	12222130	4475	4475	4475	4475	0
425	20230822	115300	12222130	4475	4475	4475	4475	0
426	20230822	115200	12222130	4475	4475	4475	4475	0
427	20230822	115100	12222130	4475	4475	4475	4475	0
428	20230822	115000	12222130	4475	4475	4475	4475	0
429	20230822	114900	12222130	4475	4475	4475	4475	0
430	20230822	114800	12222130	4475	4475	4475	4475	0
431	20230822	114700	12222130	4475	4475	4475	4475	0
432	20230822	114600	12222130	4475	4475	4475	4475	0
433	20230822	114500	12222130	4475	4475	4475	4475	0
434	20230822	114400	12222130	4475	4475	4475	4475	0
435	20230822	114300	12222130	4475	4475	4475	4475	0
436	20230822	114200	12222130	4475	4475	4475	4475	0
437	20230822	114100	12222130	4475	4475	4475	4475	0
438	20230822	114000	12222130	4475	4475	4475	4475	0
439	20230822	113900	12222130	4475	4475	4475	4475	0
440	20230822	113800	12222130	4475	4475	4475	4475	0
441	20230822	113700	12222130	4475	4470	4475	4470	3
442	20230822	113600	12208710	4435	4435	4435	4435	0
443	20230822	113500	12208710	4435	4435	4435	4435	0
444	20230822	113400	12208710	4435	4435	4435	4435	0
445	20230822	113300	12208710	4435	4435	4435	4435	0
446	20230822	113200	12208710	4435	4435	4435	4435	0
447	20230822	113100	12208710	4435	4435	4435	4435	0
448	20230822	113000	12208710	4435	4435	4435	4435	0
449	20230822	112900	12208710	4435	4435	4435	4435	0
450	20230822	112800	12208710	4435	4435	4435	4435	0
451	20230822	112700	12208710	4435	4435	4435	4435	0
452	20230822	112600	12208710	4435	4435	4435	4435	0
453	20230822	112500	12208710	4435	4435	4435	4435	0
454	20230822	112400	12208710	4435	4435	4435	4435	0
455	20230822	112300	12208710	4435	4435	4435	4435	0
456	20230822	112200	12208710	4435	4435	4435	4435	0
457	20230822	112100	12208710	4435	4435	4435	4435	0
458	20230822	112000	12208710	4435	4435	4435	4435	0
459	20230822	111900	12208710	4435	4435	4435	4435	0
460	20230822	111800	12208710	4435	4435	4435	4435	0
461	20230822	111700	12208710	4435	4435	4435	4435	0
462	20230822	111600	12208710	4435	4435	4435	4435	0
463	20230822	111500	12208710	4435	4435	4435	4435	0
464	20230822	111400	12208710	4435	4435	4435	4435	0
465	20230822	111300	12208710	4435	4435	4435	4435	0
466	20230822	111200	12208710	4435	4435	4435	4435	0
467	20230822	111100	12208710	4435	4435	4435	4435	0
468	20230822	111000	12208710	4435	4435	4435	4435	0
469	20230822	110900	12208710	4435	4435	4435	4435	0
470	20230822	110800	12208710	4435	4435	4435	4435	0
471	20230822	110700	12208710	4435	4435	4435	4435	0
472	20230822	110600	12208710	4435	4435	4435	4435	0
473	20230822	110500	12208710	4435	4435	4435	4435	0
474	20230822	110400	12208710	4435	4435	4435	4435	0
475	20230822	110300	12208710	4435	4435	4435	4435	0
476	20230822	110200	12208710	4435	4435	4435	4435	0
477	20230822	110100	12208710	4435	4435	4435	4435	0
478	20230822	110000	12208710	4435	4435	4435	4435	15
479	20230822	105900	12142185	4440	4440	4440	4440	2
480	20230822	105800	12133305	4435	4435	4435	4435	5
481	20230822	105700	12111130	4435	4435	4435	4435	5
482	20230822	105600	12088955	4435	4435	4435	4435	5
483	20230822	105500	12066780	4435	4435	4435	4435	5
484	20230822	105400	12044605	4435	4435	4435	4435	4
485	20230822	105300	12026865	4435	4435	4435	4435	5
486	20230822	105200	12004690	4435	4435	4435	4435	5
487	20230822	105100	11982515	4435	4435	4435	4435	5
488	20230822	105000	11960340	4435	4435	4435	4435	5
489	20230822	104900	11938165	4435	4435	4435	4435	10
490	20230822	104800	11893815	4435	4435	4435	4435	5
491	20230822	104700	11871640	4435	4435	4435	4435	5
492	20230822	104600	11849465	4435	4435	4435	4435	205
493	20230822	104500	10940290	4435	4435	4435	4435	4
494	20230822	104400	10922550	4435	4435	4435	4435	5
495	20230822	104300	10900375	4435	4435	4435	4435	5
496	20230822	104200	10878200	4435	4435	4435	4435	5
497	20230822	104100	10856025	4440	4445	4445	4440	3
498	20230822	104000	10842700	4440	4440	4440	4440	5
499	20230822	103900	10820500	4455	4455	4455	4455	1
500	20230822	103800	10816045	4450	4450	4450	4450	10
501	20230822	103700	10771545	4450	4450	4450	4450	5
502	20230822	103600	10749295	4450	4450	4450	4450	4
503	20230822	103500	10731495	4470	4450	4470	4450	8
504	20230822	103400	10695835	4450	4450	4450	4450	5
505	20230822	103300	10673585	4445	4445	4445	4445	5
506	20230822	103200	10651360	4445	4445	4445	4445	5
507	20230822	103100	10629135	4445	4445	4445	4445	5
508	20230822	103000	10606910	4440	4440	4440	4440	5
509	20230822	102900	10584710	4440	4440	4440	4440	244
510	20230822	102800	9501350	4440	4440	4440	4440	5
511	20230822	102700	9479150	4445	4440	4445	4440	12
512	20230822	102600	9425850	4430	4430	4430	4430	10
513	20230822	102500	9381550	4440	4430	4440	4430	162
514	20230822	102400	8662320	4430	4430	4430	4430	5
515	20230822	102300	8640170	4430	4430	4430	4430	5
516	20230822	102200	8618020	4430	4430	4430	4430	5
517	20230822	102100	8595870	4430	4430	4430	4430	5
518	20230822	102000	8573720	4430	4430	4430	4430	5
519	20230822	101900	8551570	4430	4430	4430	4430	5
520	20230822	101800	8529420	4430	4430	4430	4430	4
521	20230822	101700	8511700	4430	4430	4430	4430	5
522	20230822	101600	8489550	4430	4430	4430	4430	5
523	20230822	101500	8467400	4430	4430	4430	4430	10
524	20230822	101400	8423100	4430	4430	4430	4430	5
525	20230822	101300	8400950	4430	4430	4430	4430	5
526	20230822	101200	8378800	4430	4430	4430	4430	5
527	20230822	101100	8356650	4430	4440	4440	4430	7
528	20230822	101000	8325620	4430	4440	4440	4430	15
529	20230822	100900	8259070	4430	4430	4430	4430	4
530	20230822	100800	8241350	4430	4430	4430	4430	5
531	20230822	100700	8219200	4430	4435	4440	4430	16
532	20230822	100600	8148245	4430	4430	4430	4430	5
533	20230822	100500	8126095	4430	4430	4430	4430	5
534	20230822	100400	8103945	4435	4430	4435	4430	11
535	20230822	100300	8055210	4430	4430	4430	4430	5
536	20230822	100200	8033060	4430	4430	4430	4430	5
537	20230822	100100	8010910	4430	4430	4430	4430	5
538	20230822	100000	7988760	4430	4430	4430	4430	4
539	20230822	095900	7971040	4430	4430	4430	4430	5
540	20230822	095800	7948890	4430	4430	4430	4430	5
541	20230822	095700	7926740	4430	4430	4430	4430	5
542	20230822	095600	7904590	4430	4430	4430	4430	5
543	20230822	095500	7882440	4430	4430	4430	4430	5
544	20230822	095400	7860290	4435	4435	4435	4435	2
545	20230822	095300	7851420	4435	4435	4435	4435	10
546	20230822	095200	7807070	4435	4435	4435	4435	4
547	20230822	095100	7789330	4435	4435	4435	4435	5
548	20230822	095000	7767155	4435	4435	4435	4435	6
549	20230822	094900	7740545	4435	4435	4435	4435	5
550	20230822	094800	7718370	4435	4435	4435	4435	5
551	20230822	094700	7696195	4440	4440	4440	4440	1
552	20230822	094600	7691755	4435	4450	4450	4435	6
553	20230822	094500	7665130	4435	4435	4435	4435	5
554	20230822	094400	7642955	4440	4440	4440	4440	5
555	20230822	094300	7620755	4440	4440	4440	4440	5
556	20230822	094200	7598555	4440	4440	4440	4440	9
557	20230822	094100	7558595	4440	4440	4440	4440	5
558	20230822	094000	7536395	4435	4435	4435	4435	5
559	20230822	093900	7514220	4435	4435	4435	4435	5
560	20230822	093800	7492045	4450	4435	4450	4435	41
561	20230822	093700	7309670	4450	4470	4470	4450	68
562	20230822	093600	7007050	4450	4450	4450	4450	5
563	20230822	093500	6984800	4450	4450	4450	4450	5
564	20230822	093400	6962550	4450	4450	4450	4450	5
565	20230822	093300	6940300	4450	4475	4475	4450	5
566	20230822	093200	6918025	4460	4480	4480	4455	1005
567	20230822	093100	2440400	4480	4480	4490	4480	15
568	20230822	093000	2373150	4480	4480	4480	4480	5
569	20230822	092900	2350750	4480	4480	4480	4480	5
570	20230822	092800	2328350	4490	4490	4490	4490	0
571	20230822	092700	2328350	4490	4490	4490	4490	0
572	20230822	092600	2328350	4490	4490	4490	4490	0
573	20230822	092500	2328350	4490	4490	4490	4490	0
574	20230822	092400	2328350	4490	4490	4490	4490	0
575	20230822	092300	2328350	4490	4485	4490	4485	28
576	20230822	092200	2202745	4490	4490	4490	4490	191
577	20230822	092100	1345155	4490	4490	4490	4490	0
578	20230822	092000	1345155	4490	4490	4490	4490	0
579	20230822	091900	1345155	4490	4490	4490	4490	0
580	20230822	091800	1345155	4490	4490	4490	4490	0
581	20230822	091700	1345155	4490	4490	4490	4490	0
582	20230822	091600	1345155	4490	4490	4490	4490	0
583	20230822	091500	1345155	4490	4490	4490	4490	0
584	20230822	091400	1345155	4490	4490	4490	4490	1
585	20230822	091300	1340665	4490	4490	4490	4490	0
586	20230822	091200	1340665	4490	4490	4490	4490	21
587	20230822	091100	1246375	4515	4515	4515	4515	0
588	20230822	091000	1246375	4515	4460	4515	4460	21
589	20230822	090900	1151765	4460	4455	4460	4455	35
590	20230822	090800	995830	4430	4430	4430	4430	0
591	20230822	090700	995830	4430	4430	4430	4430	1
592	20230822	090600	991400	4425	4425	4425	4425	0
593	20230822	090500	991400	4425	4425	4425	4425	0
594	20230822	090400	991400	4425	4425	4425	4425	0
595	20230822	090300	991400	4425	4425	4425	4425	0
596	20230822	090200	991400	4425	4425	4425	4425	0
597	20230822	090100	991400	4425	4425	4425	4425	0
598	20230822	090000	991400	4425	4425	4430	4425	224