KissMeData/309960/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	203200	50968000	4085	4085	4085	4085	54
3	20230809	203100	50968000	4085	4085	4085	4085	0
4	20230809	203000	50968000	4085	4085	4085	4085	0
5	20230809	202900	50968000	4085	4085	4085	4085	0
6	20230809	202800	50968000	4085	4085	4085	4085	0
7	20230809	202700	50968000	4085	4085	4085	4085	0
8	20230809	202600	50968000	4085	4085	4085	4085	0
9	20230809	202500	50968000	4085	4085	4085	4085	0
10	20230809	202400	50968000	4085	4085	4085	4085	0
11	20230809	202300	50968000	4085	4085	4085	4085	0
12	20230809	202200	50968000	4085	4085	4085	4085	0
13	20230809	202100	50968000	4085	4085	4085	4085	0
14	20230809	202000	50968000	4085	4085	4085	4085	0
15	20230809	201900	50968000	4085	4085	4085	4085	0
16	20230809	201800	50968000	4085	4085	4085	4085	0
17	20230809	201700	50968000	4085	4085	4085	4085	0
18	20230809	201600	50968000	4085	4085	4085	4085	0
19	20230809	201500	50968000	4085	4085	4085	4085	0
20	20230809	201400	50968000	4085	4085	4085	4085	0
21	20230809	201300	50968000	4085	4085	4085	4085	0
22	20230809	201200	50968000	4085	4085	4085	4085	0
23	20230809	201100	50968000	4085	4085	4085	4085	0
24	20230809	201000	50968000	4085	4085	4085	4085	0
25	20230809	200900	50968000	4085	4085	4085	4085	0
26	20230809	200800	50968000	4085	4085	4085	4085	0
27	20230809	200700	50968000	4085	4085	4085	4085	0
28	20230809	200600	50968000	4085	4085	4085	4085	0
29	20230809	200500	50968000	4085	4085	4085	4085	0
30	20230809	200400	50968000	4085	4085	4085	4085	0
31	20230809	200300	50968000	4085	4085	4085	4085	0
32	20230809	200200	50968000	4085	4085	4085	4085	54
33	20230809	200100	50968000	4085	4085	4085	4085	0
34	20230809	200000	50968000	4085	4085	4085	4085	0
35	20230809	195900	50968000	4085	4085	4085	4085	0
36	20230809	195800	50968000	4085	4085	4085	4085	0
37	20230809	195700	50968000	4085	4085	4085	4085	0
38	20230809	195600	50968000	4085	4085	4085	4085	0
39	20230809	195500	50968000	4085	4085	4085	4085	0
40	20230809	195400	50968000	4085	4085	4085	4085	0
41	20230809	195300	50968000	4085	4085	4085	4085	0
42	20230809	195200	50968000	4085	4085	4085	4085	0
43	20230809	195100	50968000	4085	4085	4085	4085	0
44	20230809	195000	50968000	4085	4085	4085	4085	0
45	20230809	194900	50968000	4085	4085	4085	4085	0
46	20230809	194800	50968000	4085	4085	4085	4085	0
47	20230809	194700	50968000	4085	4085	4085	4085	0
48	20230809	194600	50968000	4085	4085	4085	4085	0
49	20230809	194500	50968000	4085	4085	4085	4085	0
50	20230809	194400	50968000	4085	4085	4085	4085	0
51	20230809	194300	50968000	4085	4085	4085	4085	0
52	20230809	194200	50968000	4085	4085	4085	4085	0
53	20230809	194100	50968000	4085	4085	4085	4085	0
54	20230809	194000	50968000	4085	4085	4085	4085	0
55	20230809	193900	50968000	4085	4085	4085	4085	0
56	20230809	193800	50968000	4085	4085	4085	4085	0
57	20230809	193700	50968000	4085	4085	4085	4085	0
58	20230809	193600	50968000	4085	4085	4085	4085	0
59	20230809	193500	50968000	4085	4085	4085	4085	0
60	20230809	193400	50968000	4085	4085	4085	4085	0
61	20230809	193300	50968000	4085	4085	4085	4085	0
62	20230809	193200	50968000	4085	4085	4085	4085	54
63	20230809	193100	50968000	4085	4085	4085	4085	0
64	20230809	193000	50968000	4085	4085	4085	4085	0
65	20230809	192900	50968000	4085	4085	4085	4085	0
66	20230809	192800	50968000	4085	4085	4085	4085	0
67	20230809	192700	50968000	4085	4085	4085	4085	0
68	20230809	192600	50968000	4085	4085	4085	4085	0
69	20230809	192500	50968000	4085	4085	4085	4085	0
70	20230809	192400	50968000	4085	4085	4085	4085	0
71	20230809	192300	50968000	4085	4085	4085	4085	0
72	20230809	192200	50968000	4085	4085	4085	4085	0
73	20230809	192100	50968000	4085	4085	4085	4085	0
74	20230809	192000	50968000	4085	4085	4085	4085	0
75	20230809	191900	50968000	4085	4085	4085	4085	0
76	20230809	191800	50968000	4085	4085	4085	4085	0
77	20230809	191700	50968000	4085	4085	4085	4085	0
78	20230809	191600	50968000	4085	4085	4085	4085	0
79	20230809	191500	50968000	4085	4085	4085	4085	0
80	20230809	191400	50968000	4085	4085	4085	4085	0
81	20230809	191300	50968000	4085	4085	4085	4085	0
82	20230809	191200	50968000	4085	4085	4085	4085	0
83	20230809	191100	50968000	4085	4085	4085	4085	0
84	20230809	191000	50968000	4085	4085	4085	4085	0
85	20230809	190900	50968000	4085	4085	4085	4085	0
86	20230809	190800	50968000	4085	4085	4085	4085	0
87	20230809	190700	50968000	4085	4085	4085	4085	0
88	20230809	190600	50968000	4085	4085	4085	4085	0
89	20230809	190500	50968000	4085	4085	4085	4085	0
90	20230809	190400	50968000	4085	4085	4085	4085	0
91	20230809	190300	50968000	4085	4085	4085	4085	0
92	20230809	190200	50968000	4085	4085	4085	4085	54
93	20230809	190100	50968000	4085	4085	4085	4085	0
94	20230809	190000	50968000	4085	4085	4085	4085	0
95	20230809	185900	50968000	4085	4085	4085	4085	0
96	20230809	185800	50968000	4085	4085	4085	4085	0
97	20230809	185700	50968000	4085	4085	4085	4085	0
98	20230809	185600	50968000	4085	4085	4085	4085	0
99	20230809	185500	50968000	4085	4085	4085	4085	0
100	20230809	185400	50968000	4085	4085	4085	4085	0
101	20230809	185300	50968000	4085	4085	4085	4085	0
102	20230809	185200	50968000	4085	4085	4085	4085	0
103	20230809	185100	50968000	4085	4085	4085	4085	0
104	20230809	185000	50968000	4085	4085	4085	4085	0
105	20230809	184900	50968000	4085	4085	4085	4085	0
106	20230809	184800	50968000	4085	4085	4085	4085	0
107	20230809	184700	50968000	4085	4085	4085	4085	0
108	20230809	184600	50968000	4085	4085	4085	4085	0
109	20230809	184500	50968000	4085	4085	4085	4085	0
110	20230809	184400	50968000	4085	4085	4085	4085	0
111	20230809	184300	50968000	4085	4085	4085	4085	0
112	20230809	184200	50968000	4085	4085	4085	4085	0
113	20230809	184100	50968000	4085	4085	4085	4085	0
114	20230809	184000	50968000	4085	4085	4085	4085	0
115	20230809	183900	50968000	4085	4085	4085	4085	0
116	20230809	183800	50968000	4085	4085	4085	4085	0
117	20230809	183700	50968000	4085	4085	4085	4085	0
118	20230809	183600	50968000	4085	4085	4085	4085	0
119	20230809	183500	50968000	4085	4085	4085	4085	0
120	20230809	183400	50968000	4085	4085	4085	4085	0
121	20230809	183300	50968000	4085	4085	4085	4085	0
122	20230809	183200	50968000	4085	4085	4085	4085	54
123	20230809	183100	50968000	4085	4085	4085	4085	0
124	20230809	183000	50968000	4085	4085	4085	4085	0
125	20230809	182900	50968000	4085	4085	4085	4085	0
126	20230809	182800	50968000	4085	4085	4085	4085	0
127	20230809	182700	50968000	4085	4085	4085	4085	0
128	20230809	182600	50968000	4085	4085	4085	4085	0
129	20230809	182500	50968000	4085	4085	4085	4085	0
130	20230809	182400	50968000	4085	4085	4085	4085	0
131	20230809	182300	50968000	4085	4085	4085	4085	0
132	20230809	182200	50968000	4085	4085	4085	4085	0
133	20230809	182100	50968000	4085	4085	4085	4085	0
134	20230809	182000	50968000	4085	4085	4085	4085	0
135	20230809	181900	50968000	4085	4085	4085	4085	0
136	20230809	181800	50968000	4085	4085	4085	4085	0
137	20230809	181700	50968000	4085	4085	4085	4085	0
138	20230809	181600	50968000	4085	4085	4085	4085	0
139	20230809	181500	50968000	4085	4085	4085	4085	0
140	20230809	181400	50968000	4085	4085	4085	4085	0
141	20230809	181300	50968000	4085	4085	4085	4085	0
142	20230809	181200	50968000	4085	4085	4085	4085	0
143	20230809	181100	50968000	4085	4085	4085	4085	0
144	20230809	181000	50968000	4085	4085	4085	4085	0
145	20230809	180900	50968000	4085	4085	4085	4085	0
146	20230809	180800	50968000	4085	4085	4085	4085	0
147	20230809	180700	50968000	4085	4085	4085	4085	0
148	20230809	180600	50968000	4085	4085	4085	4085	0
149	20230809	180500	50968000	4085	4085	4085	4085	0
150	20230809	180400	50968000	4085	4085	4085	4085	0
151	20230809	180300	50968000	4085	4085	4085	4085	0
152	20230809	180200	50968000	4085	4085	4085	4085	54
153	20230809	180100	50968000	4085	4085	4085	4085	0
154	20230809	180000	50968000	4085	4085	4085	4085	0
155	20230809	175900	50968000	4085	4085	4085	4085	0
156	20230809	175800	50968000	4085	4085	4085	4085	0
157	20230809	175700	50968000	4085	4085	4085	4085	0
158	20230809	175600	50968000	4085	4085	4085	4085	0
159	20230809	175500	50968000	4085	4085	4085	4085	0
160	20230809	175400	50968000	4085	4085	4085	4085	0
161	20230809	175300	50968000	4085	4085	4085	4085	0
162	20230809	175200	50968000	4085	4085	4085	4085	0
163	20230809	175100	50968000	4085	4085	4085	4085	0
164	20230809	175000	50968000	4085	4085	4085	4085	0
165	20230809	174900	50968000	4085	4085	4085	4085	0
166	20230809	174800	50968000	4085	4085	4085	4085	0
167	20230809	174700	50968000	4085	4085	4085	4085	0
168	20230809	174600	50968000	4085	4085	4085	4085	0
169	20230809	174500	50968000	4085	4085	4085	4085	0
170	20230809	174400	50968000	4085	4085	4085	4085	0
171	20230809	174300	50968000	4085	4085	4085	4085	0
172	20230809	174200	50968000	4085	4085	4085	4085	0
173	20230809	174100	50968000	4085	4085	4085	4085	0
174	20230809	174000	50968000	4085	4085	4085	4085	0
175	20230809	173900	50968000	4085	4085	4085	4085	0
176	20230809	173800	50968000	4085	4085	4085	4085	0
177	20230809	173700	50968000	4085	4085	4085	4085	0
178	20230809	173600	50968000	4085	4085	4085	4085	0
179	20230809	173500	50968000	4085	4085	4085	4085	0
180	20230809	173400	50968000	4085	4085	4085	4085	0
181	20230809	173300	50968000	4085	4085	4085	4085	0
182	20230809	173200	50968000	4085	4085	4085	4085	54
183	20230809	173100	50968000	4085	4085	4085	4085	0
184	20230809	173000	50968000	4085	4085	4085	4085	0
185	20230809	172900	50968000	4085	4085	4085	4085	0
186	20230809	172800	50968000	4085	4085	4085	4085	0
187	20230809	172700	50968000	4085	4085	4085	4085	0
188	20230809	172600	50968000	4085	4085	4085	4085	0
189	20230809	172500	50968000	4085	4085	4085	4085	0
190	20230809	172400	50968000	4085	4085	4085	4085	0
191	20230809	172300	50968000	4085	4085	4085	4085	0
192	20230809	172200	50968000	4085	4085	4085	4085	0
193	20230809	172100	50968000	4085	4085	4085	4085	0
194	20230809	172000	50968000	4085	4085	4085	4085	0
195	20230809	171900	50968000	4085	4085	4085	4085	0
196	20230809	171800	50968000	4085	4085	4085	4085	0
197	20230809	171700	50968000	4085	4085	4085	4085	0
198	20230809	171600	50968000	4085	4085	4085	4085	0
199	20230809	171500	50968000	4085	4085	4085	4085	0
200	20230809	171400	50968000	4085	4085	4085	4085	0
201	20230809	171300	50968000	4085	4085	4085	4085	0
202	20230809	171200	50968000	4085	4085	4085	4085	0
203	20230809	171100	50968000	4085	4085	4085	4085	0
204	20230809	171000	50968000	4085	4085	4085	4085	0
205	20230809	170900	50968000	4085	4085	4085	4085	0
206	20230809	170800	50968000	4085	4085	4085	4085	0
207	20230809	170700	50968000	4085	4085	4085	4085	0
208	20230809	170600	50968000	4085	4085	4085	4085	0
209	20230809	170500	50968000	4085	4085	4085	4085	0
210	20230809	170400	50968000	4085	4085	4085	4085	0
211	20230809	170300	50968000	4085	4085	4085	4085	0
212	20230809	170200	50968000	4085	4085	4085	4085	54
213	20230809	170100	50968000	4085	4085	4085	4085	0
214	20230809	170000	50968000	4085	4085	4085	4085	0
215	20230809	165900	50968000	4085	4085	4085	4085	0
216	20230809	165800	50968000	4085	4085	4085	4085	0
217	20230809	165700	50968000	4085	4085	4085	4085	0
218	20230809	165600	50968000	4085	4085	4085	4085	0
219	20230809	165500	50968000	4085	4085	4085	4085	0
220	20230809	165400	50968000	4085	4085	4085	4085	0
221	20230809	165300	50968000	4085	4085	4085	4085	0
222	20230809	165200	50968000	4085	4085	4085	4085	0
223	20230809	165100	50968000	4085	4085	4085	4085	0
224	20230809	165000	50968000	4085	4085	4085	4085	0
225	20230809	164900	50968000	4085	4085	4085	4085	0
226	20230809	164800	50968000	4085	4085	4085	4085	0
227	20230809	164700	50968000	4085	4085	4085	4085	0
228	20230809	164600	50968000	4085	4085	4085	4085	0
229	20230809	164500	50968000	4085	4085	4085	4085	0
230	20230809	164400	50968000	4085	4085	4085	4085	0
231	20230809	164300	50968000	4085	4085	4085	4085	0
232	20230809	164200	50968000	4085	4085	4085	4085	0
233	20230809	164100	50968000	4085	4085	4085	4085	0
234	20230809	164000	50968000	4085	4085	4085	4085	0
235	20230809	163900	50968000	4085	4085	4085	4085	0
236	20230809	163800	50968000	4085	4085	4085	4085	0
237	20230809	163700	50968000	4085	4085	4085	4085	0
238	20230809	163600	50968000	4085	4085	4085	4085	0
239	20230809	163500	50968000	4085	4085	4085	4085	0
240	20230809	163400	50968000	4085	4085	4085	4085	0
241	20230809	163300	50968000	4085	4085	4085	4085	0
242	20230809	163200	50968000	4085	4085	4085	4085	54
243	20230809	163100	50968000	4085	4085	4085	4085	0
244	20230809	163000	50968000	4085	4085	4085	4085	0
245	20230809	162900	50968000	4085	4085	4085	4085	0
246	20230809	162800	50968000	4085	4085	4085	4085	0
247	20230809	162700	50968000	4085	4085	4085	4085	0
248	20230809	162600	50968000	4085	4085	4085	4085	0
249	20230809	162500	50968000	4085	4085	4085	4085	0
250	20230809	162400	50968000	4085	4085	4085	4085	0
251	20230809	162300	50968000	4085	4085	4085	4085	0
252	20230809	162200	50968000	4085	4085	4085	4085	0
253	20230809	162100	50968000	4085	4085	4085	4085	0
254	20230809	162000	50968000	4085	4085	4085	4085	0
255	20230809	161900	50968000	4085	4085	4085	4085	0
256	20230809	161800	50968000	4085	4085	4085	4085	0
257	20230809	161700	50968000	4085	4085	4085	4085	0
258	20230809	161600	50968000	4085	4085	4085	4085	0
259	20230809	161500	50968000	4085	4085	4085	4085	0
260	20230809	161400	50968000	4085	4085	4085	4085	0
261	20230809	161300	50968000	4085	4085	4085	4085	0
262	20230809	161200	50968000	4085	4085	4085	4085	0
263	20230809	161100	50968000	4085	4085	4085	4085	0
264	20230809	161000	50968000	4085	4085	4085	4085	0
265	20230809	160900	50968000	4085	4085	4085	4085	0
266	20230809	160800	50968000	4085	4085	4085	4085	0
267	20230809	160700	50968000	4085	4085	4085	4085	0
268	20230809	160600	50968000	4085	4085	4085	4085	0
269	20230809	160500	50968000	4085	4085	4085	4085	0
270	20230809	160400	50968000	4085	4085	4085	4085	0
271	20230809	160300	50968000	4085	4085	4085	4085	0
272	20230809	160200	50968000	4085	4085	4085	4085	54
273	20230809	160100	50968000	4085	4085	4085	4085	0
274	20230809	160000	50968000	4085	4085	4085	4085	0
275	20230809	155900	50968000	4085	4085	4085	4085	0
276	20230809	155800	50968000	4085	4085	4085	4085	0
277	20230809	155700	50968000	4085	4085	4085	4085	0
278	20230809	155600	50968000	4085	4085	4085	4085	0
279	20230809	155500	50968000	4085	4085	4085	4085	0
280	20230809	155400	50968000	4085	4085	4085	4085	0
281	20230809	155300	50968000	4085	4085	4085	4085	0
282	20230809	155200	50968000	4085	4085	4085	4085	0
283	20230809	155100	50968000	4085	4085	4085	4085	0
284	20230809	155000	50968000	4085	4085	4085	4085	0
285	20230809	154900	50968000	4085	4085	4085	4085	0
286	20230809	154800	50968000	4085	4085	4085	4085	0
287	20230809	154700	50968000	4085	4085	4085	4085	0
288	20230809	154600	50968000	4085	4085	4085	4085	0
289	20230809	154500	50968000	4085	4085	4085	4085	0
290	20230809	154400	50968000	4085	4085	4085	4085	0
291	20230809	154300	50968000	4085	4085	4085	4085	0
292	20230809	154200	50968000	4085	4085	4085	4085	0
293	20230809	154100	50968000	4085	4085	4085	4085	0
294	20230809	154000	50968000	4085	4085	4085	4085	0
295	20230809	153900	50968000	4085	4085	4085	4085	0
296	20230809	153800	50968000	4085	4085	4085	4085	0
297	20230809	153700	50968000	4085	4085	4085	4085	0
298	20230809	153600	50968000	4085	4085	4085	4085	0
299	20230809	153500	50968000	4085	4085	4085	4085	0
300	20230809	153400	50968000	4085	4085	4085	4085	0
301	20230809	153300	50968000	4085	4085	4085	4085	0
302	20230809	153200	50968000	4085	4085	4085	4085	54
303	20230809	153100	50968000	4085	4085	4085	4085	0
304	20230809	153000	50968000	4085	4085	4085	4085	54
305	20230809	152900	50747410	4085	4085	4085	4085	0
306	20230809	152800	50747410	4085	4085	4085	4085	0
307	20230809	152700	50747410	4085	4085	4085	4085	0
308	20230809	152600	50747410	4085	4085	4085	4085	0
309	20230809	152500	50747410	4085	4085	4085	4085	0
310	20230809	152400	50747410	4085	4085	4085	4085	0
311	20230809	152300	50747410	4085	4085	4085	4085	0
312	20230809	152200	50747410	4085	4085	4085	4085	0
313	20230809	152100	50747410	4085	4085	4085	4085	0
314	20230809	152000	50747410	4085	4085	4085	4085	0
315	20230809	151900	50747410	4085	4085	4085	4085	378
316	20230809	151800	49203280	4085	4085	4085	4085	1
317	20230809	151700	49199195	4080	4080	4080	4080	0
318	20230809	151600	49199195	4080	4075	4080	4075	1115
319	20230809	151500	44650615	4075	4075	4075	4075	0
320	20230809	151400	44650615	4075	4075	4075	4075	1
321	20230809	151300	44646540	4070	4070	4070	4070	0
322	20230809	151200	44646540	4070	4075	4075	4070	590
323	20230809	151100	42242790	4070	4070	4070	4070	200
324	20230809	151000	41428790	4070	4070	4070	4070	0
325	20230809	150900	41428790	4070	4070	4070	4070	0
326	20230809	150800	41428790	4070	4070	4070	4070	0
327	20230809	150700	41428790	4070	4070	4070	4070	41
328	20230809	150600	41261920	4075	4075	4075	4075	0
329	20230809	150500	41261920	4075	4075	4075	4075	0
330	20230809	150400	41261920	4075	4075	4075	4075	0
331	20230809	150300	41261920	4075	4075	4075	4075	2
332	20230809	150200	41253770	4070	4070	4070	4070	0
333	20230809	150100	41253770	4070	4070	4070	4070	0
334	20230809	150000	41253770	4070	4070	4070	4070	1
335	20230809	145900	41249700	4065	4065	4065	4065	0
336	20230809	145800	41249700	4065	4065	4065	4065	0
337	20230809	145700	41249700	4065	4065	4065	4065	0
338	20230809	145600	41249700	4065	4065	4065	4065	0
339	20230809	145500	41249700	4065	4065	4065	4065	0
340	20230809	145400	41249700	4065	4065	4065	4065	0
341	20230809	145300	41249700	4065	4065	4065	4065	0
342	20230809	145200	41249700	4065	4065	4065	4065	1
343	20230809	145100	41245635	4070	4070	4070	4070	0
344	20230809	145000	41245635	4070	4070	4070	4070	0
345	20230809	144900	41245635	4070	4070	4070	4070	0
346	20230809	144800	41245635	4070	4070	4070	4070	0
347	20230809	144700	41245635	4070	4070	4070	4070	0
348	20230809	144600	41245635	4070	4070	4070	4070	0
349	20230809	144500	41245635	4070	4070	4070	4070	0
350	20230809	144400	41245635	4070	4070	4070	4070	20
351	20230809	144300	41164235	4070	4070	4070	4070	0
352	20230809	144200	41164235	4070	4075	4075	4070	20
353	20230809	144100	41082785	4070	4070	4070	4070	0
354	20230809	144000	41082785	4070	4070	4070	4070	399
355	20230809	143900	39458855	4070	4070	4070	4070	1
356	20230809	143800	39454785	4060	4060	4060	4060	0
357	20230809	143700	39454785	4060	4060	4060	4060	0
358	20230809	143600	39454785	4060	4060	4060	4060	0
359	20230809	143500	39454785	4060	4060	4060	4060	0
360	20230809	143400	39454785	4060	4060	4060	4060	0
361	20230809	143300	39454785	4060	4060	4060	4060	0
362	20230809	143200	39454785	4060	4060	4060	4060	0
363	20230809	143100	39454785	4060	4060	4060	4060	0
364	20230809	143000	39454785	4060	4060	4060	4060	0
365	20230809	142900	39454785	4060	4060	4060	4060	0
366	20230809	142800	39454785	4060	4060	4060	4060	0
367	20230809	142700	39454785	4060	4060	4060	4060	0
368	20230809	142600	39454785	4060	4060	4060	4060	0
369	20230809	142500	39454785	4060	4060	4060	4060	0
370	20230809	142400	39454785	4060	4060	4060	4060	0
371	20230809	142300	39454785	4060	4060	4060	4060	0
372	20230809	142200	39454785	4060	4060	4060	4060	0
373	20230809	142100	39454785	4060	4065	4065	4060	8
374	20230809	142000	39422295	4065	4065	4065	4065	1
375	20230809	141900	39418230	4070	4070	4070	4070	0
376	20230809	141800	39418230	4070	4070	4070	4070	6
377	20230809	141700	39393810	4070	4070	4070	4070	0
378	20230809	141600	39393810	4070	4070	4070	4070	0
379	20230809	141500	39393810	4070	4070	4070	4070	0
380	20230809	141400	39393810	4070	4070	4070	4070	0
381	20230809	141300	39393810	4070	4070	4070	4070	1
382	20230809	141200	39389740	4070	4070	4070	4070	0
383	20230809	141100	39389740	4070	4070	4070	4070	0
384	20230809	141000	39389740	4070	4070	4070	4070	0
385	20230809	140900	39389740	4070	4070	4070	4070	1
386	20230809	140800	39385670	4070	4070	4070	4070	1
387	20230809	140700	39381600	4075	4075	4075	4075	0
388	20230809	140600	39381600	4075	4075	4075	4075	0
389	20230809	140500	39381600	4075	4075	4075	4075	0
390	20230809	140400	39381600	4075	4075	4075	4075	0
391	20230809	140300	39381600	4075	4075	4075	4075	0
392	20230809	140200	39381600	4075	4075	4075	4075	0
393	20230809	140100	39381600	4075	4075	4075	4075	0
394	20230809	140000	39381600	4075	4075	4075	4075	0
395	20230809	135900	39381600	4075	4075	4075	4075	0
396	20230809	135800	39381600	4075	4075	4075	4075	0
397	20230809	135700	39381600	4075	4075	4075	4075	0
398	20230809	135600	39381600	4075	4075	4075	4075	0
399	20230809	135500	39381600	4075	4075	4075	4075	0
400	20230809	135400	39381600	4075	4075	4075	4075	0
401	20230809	135300	39381600	4075	4075	4075	4075	0
402	20230809	135200	39381600	4075	4075	4075	4075	1
403	20230809	135100	39377525	4075	4075	4075	4075	0
404	20230809	135000	39377525	4075	4075	4075	4075	0
405	20230809	134900	39377525	4075	4075	4075	4075	4
406	20230809	134800	39361225	4055	4055	4055	4055	0
407	20230809	134700	39361225	4055	4055	4055	4055	0
408	20230809	134600	39361225	4055	4055	4055	4055	0
409	20230809	134500	39361225	4055	4055	4055	4055	0
410	20230809	134400	39361225	4055	4055	4055	4055	0
411	20230809	134300	39361225	4055	4070	4070	4055	200
412	20230809	134200	38550195	4070	4070	4070	4070	0
413	20230809	134100	38550195	4070	4070	4070	4070	0
414	20230809	134000	38550195	4070	4070	4070	4070	10
415	20230809	133900	38509495	4055	4055	4055	4055	0
416	20230809	133800	38509495	4055	4055	4055	4055	0
417	20230809	133700	38509495	4055	4055	4055	4055	0
418	20230809	133600	38509495	4055	4055	4055	4055	0
419	20230809	133500	38509495	4055	4055	4055	4055	0
420	20230809	133400	38509495	4055	4055	4055	4055	0
421	20230809	133300	38509495	4055	4055	4055	4055	0
422	20230809	133200	38509495	4055	4055	4055	4055	0
423	20230809	133100	38509495	4055	4055	4055	4055	0
424	20230809	133000	38509495	4055	4055	4055	4055	0
425	20230809	132900	38509495	4055	4055	4055	4055	0
426	20230809	132800	38509495	4055	4055	4055	4055	0
427	20230809	132700	38509495	4055	4055	4055	4055	100
428	20230809	132600	38103995	4055	4060	4060	4055	178
429	20230809	132500	37381340	4065	4065	4065	4065	165
430	20230809	132400	36710615	4065	4065	4065	4065	0
431	20230809	132300	36710615	4065	4065	4065	4065	0
432	20230809	132200	36710615	4065	4070	4070	4065	30
433	20230809	132100	36588625	4075	4075	4075	4075	0
434	20230809	132000	36588625	4075	4075	4075	4075	0
435	20230809	131900	36588625	4075	4075	4075	4075	0
436	20230809	131800	36588625	4075	4075	4075	4075	0
437	20230809	131700	36588625	4075	4075	4075	4075	0
438	20230809	131600	36588625	4075	4075	4075	4075	0
439	20230809	131500	36588625	4075	4075	4075	4075	7
440	20230809	131400	36560100	4075	4075	4075	4075	6
441	20230809	131300	36535650	4075	4075	4075	4075	0
442	20230809	131200	36535650	4075	4075	4075	4075	76
443	20230809	131100	36225950	4070	4070	4070	4070	0
444	20230809	131000	36225950	4070	4070	4070	4070	0
445	20230809	130900	36225950	4070	4070	4070	4070	0
446	20230809	130800	36225950	4070	4070	4070	4070	0
447	20230809	130700	36225950	4070	4070	4070	4070	10
448	20230809	130600	36185250	4070	4070	4070	4070	0
449	20230809	130500	36185250	4070	4070	4070	4070	0
450	20230809	130400	36185250	4070	4070	4070	4070	0
451	20230809	130300	36185250	4070	4070	4070	4070	183
452	20230809	130200	35440440	4070	4070	4070	4070	0
453	20230809	130100	35440440	4070	4075	4075	4070	47
454	20230809	130000	35249100	4075	4075	4075	4075	0
455	20230809	125900	35249100	4075	4075	4075	4075	0
456	20230809	125800	35249100	4075	4075	4075	4075	149
457	20230809	125700	34641925	4075	4075	4075	4075	0
458	20230809	125600	34641925	4075	4075	4075	4075	0
459	20230809	125500	34641925	4075	4075	4075	4075	80
460	20230809	125400	34315925	4085	4085	4085	4085	0
461	20230809	125300	34315925	4085	4085	4085	4085	1
462	20230809	125200	34311840	4090	4090	4090	4090	0
463	20230809	125100	34311840	4090	4090	4090	4090	0
464	20230809	125000	34311840	4090	4090	4090	4090	0
465	20230809	124900	34311840	4090	4090	4090	4090	0
466	20230809	124800	34311840	4090	4090	4090	4090	0
467	20230809	124700	34311840	4090	4090	4090	4090	0
468	20230809	124600	34311840	4090	4090	4090	4090	0
469	20230809	124500	34311840	4090	4090	4090	4090	0
470	20230809	124400	34311840	4090	4090	4090	4090	0
471	20230809	124300	34311840	4090	4090	4090	4090	0
472	20230809	124200	34311840	4090	4090	4090	4090	0
473	20230809	124100	34311840	4090	4090	4090	4090	0
474	20230809	124000	34311840	4090	4090	4090	4090	0
475	20230809	123900	34311840	4090	4090	4090	4090	1
476	20230809	123800	34307750	4090	4090	4090	4090	11
477	20230809	123700	34262760	4090	4090	4090	4090	0
478	20230809	123600	34262760	4090	4090	4090	4090	0
479	20230809	123500	34262760	4090	4090	4090	4090	0
480	20230809	123400	34262760	4090	4090	4090	4090	0
481	20230809	123300	34262760	4090	4090	4090	4090	6
482	20230809	123200	34238220	4090	4090	4090	4090	0
483	20230809	123100	34238220	4090	4090	4090	4090	10
484	20230809	123000	34197320	4090	4090	4090	4090	0
485	20230809	122900	34197320	4090	4090	4090	4090	0
486	20230809	122800	34197320	4090	4090	4090	4090	0
487	20230809	122700	34197320	4090	4090	4090	4090	0
488	20230809	122600	34197320	4090	4090	4090	4090	0
489	20230809	122500	34197320	4090	4090	4090	4090	0
490	20230809	122400	34197320	4090	4090	4090	4090	0
491	20230809	122300	34197320	4090	4090	4090	4090	1
492	20230809	122200	34193230	4090	4090	4090	4090	0
493	20230809	122100	34193230	4090	4090	4090	4090	0
494	20230809	122000	34193230	4090	4090	4090	4090	0
495	20230809	121900	34193230	4090	4090	4090	4090	0
496	20230809	121800	34193230	4090	4090	4090	4090	0
497	20230809	121700	34193230	4090	4085	4090	4085	100
498	20230809	121600	33784285	4080	4080	4080	4080	0
499	20230809	121500	33784285	4080	4080	4080	4080	0
500	20230809	121400	33784285	4080	4080	4080	4080	0
501	20230809	121300	33784285	4080	4080	4080	4080	19
502	20230809	121200	33706765	4080	4080	4080	4080	1
503	20230809	121100	33702685	4085	4090	4090	4085	36
504	20230809	121000	33555505	4090	4090	4090	4090	5
505	20230809	120900	33535055	4090	4090	4090	4090	0
506	20230809	120800	33535055	4090	4090	4090	4090	0
507	20230809	120700	33535055	4090	4090	4090	4090	0
508	20230809	120600	33535055	4090	4090	4090	4090	0
509	20230809	120500	33535055	4090	4090	4090	4090	2
510	20230809	120400	33526875	4090	4090	4090	4090	1
511	20230809	120300	33522785	4085	4085	4085	4085	0
512	20230809	120200	33522785	4085	4085	4085	4085	0
513	20230809	120100	33522785	4085	4085	4085	4085	9
514	20230809	120000	33486020	4090	4090	4090	4090	10
515	20230809	115900	33445120	4090	4090	4090	4090	0
516	20230809	115800	33445120	4090	4090	4090	4090	0
517	20230809	115700	33445120	4090	4090	4090	4090	7
518	20230809	115600	33416490	4085	4085	4085	4085	5
519	20230809	115500	33396065	4085	4085	4085	4085	0
520	20230809	115400	33396065	4085	4085	4085	4085	0
521	20230809	115300	33396065	4085	4085	4085	4085	10
522	20230809	115200	33355215	4085	4085	4085	4085	6
523	20230809	115100	33330705	4085	4085	4085	4085	10
524	20230809	115000	33289855	4085	4085	4085	4085	0
525	20230809	114900	33289855	4085	4085	4085	4085	0
526	20230809	114800	33289855	4085	4085	4085	4085	0
527	20230809	114700	33289855	4085	4085	4085	4085	0
528	20230809	114600	33289855	4085	4085	4085	4085	0
529	20230809	114500	33289855	4085	4085	4085	4085	0
530	20230809	114400	33289855	4085	4085	4085	4085	1
531	20230809	114300	33285770	4060	4060	4060	4060	0
532	20230809	114200	33285770	4060	4060	4060	4060	0
533	20230809	114100	33285770	4060	4060	4060	4060	0
534	20230809	114000	33285770	4060	4060	4060	4060	0
535	20230809	113900	33285770	4060	4060	4060	4060	69
536	20230809	113800	33005630	4060	4060	4060	4060	47
537	20230809	113700	32814810	4080	4080	4080	4080	0
538	20230809	113600	32814810	4080	4080	4080	4080	70
539	20230809	113500	32529210	4080	4080	4080	4080	0
540	20230809	113400	32529210	4080	4080	4080	4080	0
541	20230809	113300	32529210	4080	4080	4080	4080	1
542	20230809	113200	32525130	4080	4080	4080	4080	0
543	20230809	113100	32525130	4080	4080	4080	4080	2
544	20230809	113000	32516970	4080	4080	4080	4080	0
545	20230809	112900	32516970	4080	4080	4080	4080	1
546	20230809	112800	32512890	4080	4080	4080	4080	0
547	20230809	112700	32512890	4080	4080	4080	4080	0
548	20230809	112600	32512890	4080	4080	4080	4080	0
549	20230809	112500	32512890	4080	4080	4080	4080	0
550	20230809	112400	32512890	4080	4080	4080	4080	0
551	20230809	112300	32512890	4080	4080	4080	4080	0
552	20230809	112200	32512890	4080	4080	4080	4080	0
553	20230809	112100	32512890	4080	4080	4080	4080	0
554	20230809	112000	32512890	4080	4080	4080	4080	0
555	20230809	111900	32512890	4080	4075	4080	4075	26
556	20230809	111800	32406870	4040	4040	4040	4040	0
557	20230809	111700	32406870	4040	4040	4040	4040	0
558	20230809	111600	32406870	4040	4040	4040	4040	0
559	20230809	111500	32406870	4040	4040	4040	4040	0
560	20230809	111400	32406870	4040	4045	4045	4040	57
561	20230809	111300	32176440	4050	4070	4070	4050	184
562	20230809	111200	31428240	4050	4050	4050	4050	0
563	20230809	111100	31428240	4050	4050	4050	4050	22
564	20230809	111000	31339140	4050	4050	4050	4050	0
565	20230809	110900	31339140	4050	4050	4050	4050	0
566	20230809	110800	31339140	4050	4050	4050	4050	10
567	20230809	110700	31298640	4050	4050	4050	4050	2
568	20230809	110600	31290540	4050	4050	4050	4050	0
569	20230809	110500	31290540	4050	4050	4050	4050	0
570	20230809	110400	31290540	4050	4050	4050	4050	0
571	20230809	110300	31290540	4050	4050	4050	4050	4
572	20230809	110200	31274340	4050	4050	4050	4050	0
573	20230809	110100	31274340	4050	4050	4050	4050	10
574	20230809	110000	31233840	4050	4050	4050	4050	0
575	20230809	105900	31233840	4050	4050	4050	4050	0
576	20230809	105800	31233840	4050	4050	4050	4050	0
577	20230809	105700	31233840	4050	4050	4050	4050	1
578	20230809	105600	31229790	4050	4050	4050	4050	0
579	20230809	105500	31229790	4050	4050	4050	4050	0
580	20230809	105400	31229790	4050	4050	4050	4050	0
581	20230809	105300	31229790	4050	4050	4050	4050	0
582	20230809	105200	31229790	4050	4050	4050	4050	27
583	20230809	105100	31120440	4070	4070	4070	4070	0
584	20230809	105000	31120440	4070	4070	4070	4070	0
585	20230809	104900	31120440	4070	4070	4070	4070	0
586	20230809	104800	31120440	4070	4070	4070	4070	0
587	20230809	104700	31120440	4070	4070	4070	4070	0
588	20230809	104600	31120440	4070	4070	4070	4070	0
589	20230809	104500	31120440	4070	4070	4070	4070	12
590	20230809	104400	31071600	4070	4055	4070	4055	2
591	20230809	104300	31063475	4055	4045	4055	4045	2013
592	20230809	104200	22916625	4045	4040	4045	4040	1728
593	20230809	104100	15934705	4040	4040	4040	4040	48
594	20230809	104000	15740785	4040	4040	4040	4040	24
595	20230809	103900	15643825	4040	4040	4040	4040	0
596	20230809	103800	15643825	4040	4040	4040	4040	6
597	20230809	103700	15619585	4040	4040	4040	4040	0
598	20230809	103600	15619585	4040	4040	4040	4040	0
599	20230809	103500	15619585	4040	4040	4040	4040	0
600	20230809	103400	15619585	4040	4040	4040	4040	0
601	20230809	103300	15619585	4040	4040	4040	4040	25
602	20230809	103200	15518585	4040	4040	4040	4040	1
603	20230809	103100	15514545	4035	4035	4035	4035	0
604	20230809	103000	15514545	4035	4040	4040	4035	47
605	20230809	102900	15324690	4040	4040	4040	4040	100
606	20230809	102800	14920690	4040	4040	4040	4040	100
607	20230809	102700	14516690	4035	4035	4035	4035	0
608	20230809	102600	14516690	4035	4035	4035	4035	0
609	20230809	102500	14516690	4035	4035	4035	4035	0
610	20230809	102400	14516690	4035	4035	4035	4035	0
611	20230809	102300	14516690	4035	4035	4035	4035	0
612	20230809	102200	14516690	4035	4035	4035	4035	15
613	20230809	102100	14456165	4040	4040	4040	4040	0
614	20230809	102000	14456165	4040	4040	4040	4040	0
615	20230809	101900	14456165	4040	4040	4040	4040	0
616	20230809	101800	14456165	4040	4040	4040	4040	8
617	20230809	101700	14423845	4040	4040	4040	4040	0
618	20230809	101600	14423845	4040	4040	4040	4040	0
619	20230809	101500	14423845	4040	4040	4040	4040	0
620	20230809	101400	14423845	4040	4040	4040	4040	0
621	20230809	101300	14423845	4040	4040	4040	4040	11
622	20230809	101200	14379405	4040	4040	4040	4040	11
623	20230809	101100	14334965	4040	4040	4040	4040	0
624	20230809	101000	14334965	4040	4040	4040	4040	1
625	20230809	100900	14330925	4040	4040	4040	4040	6
626	20230809	100800	14306685	4040	4040	4040	4040	0
627	20230809	100700	14306685	4040	4040	4040	4040	100
628	20230809	100600	13902685	4040	4040	4040	4040	0
629	20230809	100500	13902685	4040	4040	4040	4040	14
630	20230809	100400	13846125	4045	4045	4045	4045	0
631	20230809	100300	13846125	4045	4045	4045	4045	0
632	20230809	100200	13846125	4045	4045	4045	4045	0
633	20230809	100100	13846125	4045	4045	4045	4045	0
634	20230809	100000	13846125	4045	4045	4045	4045	0
635	20230809	095900	13846125	4045	4045	4045	4045	2
636	20230809	095800	13838035	4045	4045	4045	4045	1
637	20230809	095700	13833990	4045	4045	4045	4045	0
638	20230809	095600	13833990	4045	4040	4045	4040	37
639	20230809	095500	13684505	4040	4040	4040	4040	0
640	20230809	095400	13684505	4040	4040	4040	4040	78
641	20230809	095300	13369385	4045	4045	4045	4045	11
642	20230809	095200	13324890	4045	4045	4045	4045	0
643	20230809	095100	13324890	4045	4045	4045	4045	50
644	20230809	095000	13122640	4045	4045	4045	4045	10
645	20230809	094900	13082190	4045	4045	4045	4045	0
646	20230809	094800	13082190	4045	4045	4045	4045	1
647	20230809	094700	13078145	4045	4045	4045	4045	0
648	20230809	094600	13078145	4045	4045	4045	4045	17
649	20230809	094500	13009380	4050	4050	4050	4050	1
650	20230809	094400	13005330	4050	4050	4050	4050	0
651	20230809	094300	13005330	4050	4050	4050	4050	21
652	20230809	094200	12920280	4050	4050	4050	4050	0
653	20230809	094100	12920280	4050	4050	4050	4050	0
654	20230809	094000	12920280	4050	4050	4050	4050	0
655	20230809	093900	12920280	4050	4050	4050	4050	0
656	20230809	093800	12920280	4050	4050	4050	4050	0
657	20230809	093700	12920280	4050	4050	4050	4050	3
658	20230809	093600	12908130	4050	4050	4050	4050	0
659	20230809	093500	12908130	4050	4050	4050	4050	126
660	20230809	093400	12397830	4050	4050	4050	4050	2
661	20230809	093300	12389730	4045	4045	4045	4045	72
662	20230809	093200	12098490	4045	4045	4045	4045	0
663	20230809	093100	12098490	4045	4045	4045	4045	0
664	20230809	093000	12098490	4045	4045	4045	4045	1
665	20230809	092900	12094445	4040	4040	4040	4040	0
666	20230809	092800	12094445	4040	4040	4040	4040	0
667	20230809	092700	12094445	4040	4040	4040	4040	20
668	20230809	092600	12013645	4045	4045	4045	4045	2
669	20230809	092500	12005555	4050	4050	4050	4050	0
670	20230809	092400	12005555	4050	4050	4050	4050	0
671	20230809	092300	12005555	4050	4045	4050	4045	12
672	20230809	092200	11957000	4045	4045	4045	4045	11
673	20230809	092100	11912505	4045	4045	4045	4045	1
674	20230809	092000	11908460	4045	4045	4045	4045	0
675	20230809	091900	11908460	4045	4050	4050	4045	2
676	20230809	091800	11900365	4025	4025	4025	4025	1
677	20230809	091700	11896340	4020	4020	4020	4020	1000
678	20230809	091600	7876340	4020	4030	4030	4020	528
679	20230809	091500	5750320	4070	4070	4070	4070	1
680	20230809	091400	5746250	4070	4070	4070	4070	0
681	20230809	091300	5746250	4070	4070	4070	4070	0
682	20230809	091200	5746250	4070	4070	4070	4070	6
683	20230809	091100	5721830	4070	4075	4075	4070	7
684	20230809	091000	5693335	4055	4055	4055	4055	0
685	20230809	090900	5693335	4055	4055	4055	4055	10
686	20230809	090800	5652785	4055	4055	4055	4055	150
687	20230809	090700	5044535	4055	4055	4055	4055	42
688	20230809	090600	4874225	4050	4050	4050	4050	346
689	20230809	090500	3472925	4050	4050	4050	4050	0
690	20230809	090400	3472925	4050	4050	4050	4050	0
691	20230809	090300	3472925	4050	4050	4050	4050	0
692	20230809	090200	3472925	4050	4050	4050	4050	1
693	20230809	090100	3468875	4005	4010	4010	4005	271
694	20230809	090000	2382520	4010	4050	4050	4010	594