KissMeData/309960/min/candle-20230807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230807	203900	96334680	4175	4175	4175	4175	86
3	20230807	203800	96334680	4175	4175	4175	4175	0
4	20230807	203700	96334680	4175	4175	4175	4175	0
5	20230807	203600	96334680	4175	4175	4175	4175	0
6	20230807	203500	96334680	4175	4175	4175	4175	0
7	20230807	203400	96334680	4175	4175	4175	4175	0
8	20230807	203300	96334680	4175	4175	4175	4175	0
9	20230807	203200	96334680	4175	4175	4175	4175	0
10	20230807	203100	96334680	4175	4175	4175	4175	0
11	20230807	203000	96334680	4175	4175	4175	4175	0
12	20230807	202900	96334680	4175	4175	4175	4175	0
13	20230807	202800	96334680	4175	4175	4175	4175	0
14	20230807	202700	96334680	4175	4175	4175	4175	0
15	20230807	202600	96334680	4175	4175	4175	4175	0
16	20230807	202500	96334680	4175	4175	4175	4175	0
17	20230807	202400	96334680	4175	4175	4175	4175	0
18	20230807	202300	96334680	4175	4175	4175	4175	0
19	20230807	202200	96334680	4175	4175	4175	4175	0
20	20230807	202100	96334680	4175	4175	4175	4175	0
21	20230807	202000	96334680	4175	4175	4175	4175	0
22	20230807	201900	96334680	4175	4175	4175	4175	0
23	20230807	201800	96334680	4175	4175	4175	4175	0
24	20230807	201700	96334680	4175	4175	4175	4175	0
25	20230807	201600	96334680	4175	4175	4175	4175	0
26	20230807	201500	96334680	4175	4175	4175	4175	0
27	20230807	201400	96334680	4175	4175	4175	4175	0
28	20230807	201300	96334680	4175	4175	4175	4175	0
29	20230807	201200	96334680	4175	4175	4175	4175	0
30	20230807	201100	96334680	4175	4175	4175	4175	0
31	20230807	201000	96334680	4175	4175	4175	4175	0
32	20230807	200900	96334680	4175	4175	4175	4175	86
33	20230807	200800	96334680	4175	4175	4175	4175	0
34	20230807	200700	96334680	4175	4175	4175	4175	0
35	20230807	200600	96334680	4175	4175	4175	4175	0
36	20230807	200500	96334680	4175	4175	4175	4175	0
37	20230807	200400	96334680	4175	4175	4175	4175	0
38	20230807	200300	96334680	4175	4175	4175	4175	0
39	20230807	200200	96334680	4175	4175	4175	4175	0
40	20230807	200100	96334680	4175	4175	4175	4175	0
41	20230807	200000	96334680	4175	4175	4175	4175	0
42	20230807	195900	96334680	4175	4175	4175	4175	0
43	20230807	195800	96334680	4175	4175	4175	4175	0
44	20230807	195700	96334680	4175	4175	4175	4175	0
45	20230807	195600	96334680	4175	4175	4175	4175	0
46	20230807	195500	96334680	4175	4175	4175	4175	0
47	20230807	195400	96334680	4175	4175	4175	4175	0
48	20230807	195300	96334680	4175	4175	4175	4175	0
49	20230807	195200	96334680	4175	4175	4175	4175	0
50	20230807	195100	96334680	4175	4175	4175	4175	0
51	20230807	195000	96334680	4175	4175	4175	4175	0
52	20230807	194900	96334680	4175	4175	4175	4175	0
53	20230807	194800	96334680	4175	4175	4175	4175	0
54	20230807	194700	96334680	4175	4175	4175	4175	0
55	20230807	194600	96334680	4175	4175	4175	4175	0
56	20230807	194500	96334680	4175	4175	4175	4175	0
57	20230807	194400	96334680	4175	4175	4175	4175	0
58	20230807	194300	96334680	4175	4175	4175	4175	0
59	20230807	194200	96334680	4175	4175	4175	4175	0
60	20230807	194100	96334680	4175	4175	4175	4175	0
61	20230807	194000	96334680	4175	4175	4175	4175	0
62	20230807	193900	96334680	4175	4175	4175	4175	86
63	20230807	193800	96334680	4175	4175	4175	4175	0
64	20230807	193700	96334680	4175	4175	4175	4175	0
65	20230807	193600	96334680	4175	4175	4175	4175	0
66	20230807	193500	96334680	4175	4175	4175	4175	0
67	20230807	193400	96334680	4175	4175	4175	4175	0
68	20230807	193300	96334680	4175	4175	4175	4175	0
69	20230807	193200	96334680	4175	4175	4175	4175	0
70	20230807	193100	96334680	4175	4175	4175	4175	0
71	20230807	193000	96334680	4175	4175	4175	4175	0
72	20230807	192900	96334680	4175	4175	4175	4175	0
73	20230807	192800	96334680	4175	4175	4175	4175	0
74	20230807	192700	96334680	4175	4175	4175	4175	0
75	20230807	192600	96334680	4175	4175	4175	4175	0
76	20230807	192500	96334680	4175	4175	4175	4175	0
77	20230807	192400	96334680	4175	4175	4175	4175	0
78	20230807	192300	96334680	4175	4175	4175	4175	0
79	20230807	192200	96334680	4175	4175	4175	4175	0
80	20230807	192100	96334680	4175	4175	4175	4175	0
81	20230807	192000	96334680	4175	4175	4175	4175	0
82	20230807	191900	96334680	4175	4175	4175	4175	0
83	20230807	191800	96334680	4175	4175	4175	4175	0
84	20230807	191700	96334680	4175	4175	4175	4175	0
85	20230807	191600	96334680	4175	4175	4175	4175	0
86	20230807	191500	96334680	4175	4175	4175	4175	0
87	20230807	191400	96334680	4175	4175	4175	4175	0
88	20230807	191300	96334680	4175	4175	4175	4175	0
89	20230807	191200	96334680	4175	4175	4175	4175	0
90	20230807	191100	96334680	4175	4175	4175	4175	0
91	20230807	191000	96334680	4175	4175	4175	4175	0
92	20230807	190900	96334680	4175	4175	4175	4175	86
93	20230807	190800	96334680	4175	4175	4175	4175	0
94	20230807	190700	96334680	4175	4175	4175	4175	0
95	20230807	190600	96334680	4175	4175	4175	4175	0
96	20230807	190500	96334680	4175	4175	4175	4175	0
97	20230807	190400	96334680	4175	4175	4175	4175	0
98	20230807	190300	96334680	4175	4175	4175	4175	0
99	20230807	190200	96334680	4175	4175	4175	4175	0
100	20230807	190100	96334680	4175	4175	4175	4175	0
101	20230807	190000	96334680	4175	4175	4175	4175	0
102	20230807	185900	96334680	4175	4175	4175	4175	0
103	20230807	185800	96334680	4175	4175	4175	4175	0
104	20230807	185700	96334680	4175	4175	4175	4175	0
105	20230807	185600	96334680	4175	4175	4175	4175	0
106	20230807	185500	96334680	4175	4175	4175	4175	0
107	20230807	185400	96334680	4175	4175	4175	4175	0
108	20230807	185300	96334680	4175	4175	4175	4175	0
109	20230807	185200	96334680	4175	4175	4175	4175	0
110	20230807	185100	96334680	4175	4175	4175	4175	0
111	20230807	185000	96334680	4175	4175	4175	4175	0
112	20230807	184900	96334680	4175	4175	4175	4175	0
113	20230807	184800	96334680	4175	4175	4175	4175	0
114	20230807	184700	96334680	4175	4175	4175	4175	0
115	20230807	184600	96334680	4175	4175	4175	4175	0
116	20230807	184500	96334680	4175	4175	4175	4175	0
117	20230807	184400	96334680	4175	4175	4175	4175	0
118	20230807	184300	96334680	4175	4175	4175	4175	0
119	20230807	184200	96334680	4175	4175	4175	4175	0
120	20230807	184100	96334680	4175	4175	4175	4175	0
121	20230807	184000	96334680	4175	4175	4175	4175	0
122	20230807	183900	96334680	4175	4175	4175	4175	86
123	20230807	183800	96334680	4175	4175	4175	4175	0
124	20230807	183700	96334680	4175	4175	4175	4175	0
125	20230807	183600	96334680	4175	4175	4175	4175	0
126	20230807	183500	96334680	4175	4175	4175	4175	0
127	20230807	183400	96334680	4175	4175	4175	4175	0
128	20230807	183300	96334680	4175	4175	4175	4175	0
129	20230807	183200	96334680	4175	4175	4175	4175	0
130	20230807	183100	96334680	4175	4175	4175	4175	0
131	20230807	183000	96334680	4175	4175	4175	4175	0
132	20230807	182900	96334680	4175	4175	4175	4175	0
133	20230807	182800	96334680	4175	4175	4175	4175	0
134	20230807	182700	96334680	4175	4175	4175	4175	0
135	20230807	182600	96334680	4175	4175	4175	4175	0
136	20230807	182500	96334680	4175	4175	4175	4175	0
137	20230807	182400	96334680	4175	4175	4175	4175	0
138	20230807	182300	96334680	4175	4175	4175	4175	0
139	20230807	182200	96334680	4175	4175	4175	4175	0
140	20230807	182100	96334680	4175	4175	4175	4175	0
141	20230807	182000	96334680	4175	4175	4175	4175	0
142	20230807	181900	96334680	4175	4175	4175	4175	0
143	20230807	181800	96334680	4175	4175	4175	4175	0
144	20230807	181700	96334680	4175	4175	4175	4175	0
145	20230807	181600	96334680	4175	4175	4175	4175	0
146	20230807	181500	96334680	4175	4175	4175	4175	0
147	20230807	181400	96334680	4175	4175	4175	4175	0
148	20230807	181300	96334680	4175	4175	4175	4175	0
149	20230807	181200	96334680	4175	4175	4175	4175	0
150	20230807	181100	96334680	4175	4175	4175	4175	0
151	20230807	181000	96334680	4175	4175	4175	4175	0
152	20230807	180900	96334680	4175	4175	4175	4175	86
153	20230807	180800	96334680	4175	4175	4175	4175	0
154	20230807	180700	96334680	4175	4175	4175	4175	0
155	20230807	180600	96334680	4175	4175	4175	4175	0
156	20230807	180500	96334680	4175	4175	4175	4175	0
157	20230807	180400	96334680	4175	4175	4175	4175	0
158	20230807	180300	96334680	4175	4175	4175	4175	0
159	20230807	180200	96334680	4175	4175	4175	4175	0
160	20230807	180100	96334680	4175	4175	4175	4175	0
161	20230807	180000	96334680	4175	4175	4175	4175	0
162	20230807	175900	96334680	4175	4175	4175	4175	0
163	20230807	175800	96334680	4175	4175	4175	4175	0
164	20230807	175700	96334680	4175	4175	4175	4175	0
165	20230807	175600	96334680	4175	4175	4175	4175	0
166	20230807	175500	96334680	4175	4175	4175	4175	0
167	20230807	175400	96334680	4175	4175	4175	4175	0
168	20230807	175300	96334680	4175	4175	4175	4175	0
169	20230807	175200	96334680	4175	4175	4175	4175	0
170	20230807	175100	96334680	4175	4175	4175	4175	0
171	20230807	175000	96334680	4175	4175	4175	4175	0
172	20230807	174900	96334680	4175	4175	4175	4175	0
173	20230807	174800	96334680	4175	4175	4175	4175	0
174	20230807	174700	96334680	4175	4175	4175	4175	0
175	20230807	174600	96334680	4175	4175	4175	4175	0
176	20230807	174500	96334680	4175	4175	4175	4175	0
177	20230807	174400	96334680	4175	4175	4175	4175	0
178	20230807	174300	96334680	4175	4175	4175	4175	0
179	20230807	174200	96334680	4175	4175	4175	4175	0
180	20230807	174100	96334680	4175	4175	4175	4175	0
181	20230807	174000	96334680	4175	4175	4175	4175	0
182	20230807	173900	96334680	4175	4175	4175	4175	86
183	20230807	173800	96334680	4175	4175	4175	4175	0
184	20230807	173700	96334680	4175	4175	4175	4175	0
185	20230807	173600	96334680	4175	4175	4175	4175	0
186	20230807	173500	96334680	4175	4175	4175	4175	0
187	20230807	173400	96334680	4175	4175	4175	4175	0
188	20230807	173300	96334680	4175	4175	4175	4175	0
189	20230807	173200	96334680	4175	4175	4175	4175	0
190	20230807	173100	96334680	4175	4175	4175	4175	0
191	20230807	173000	96334680	4175	4175	4175	4175	0
192	20230807	172900	96334680	4175	4175	4175	4175	0
193	20230807	172800	96334680	4175	4175	4175	4175	0
194	20230807	172700	96334680	4175	4175	4175	4175	0
195	20230807	172600	96334680	4175	4175	4175	4175	0
196	20230807	172500	96334680	4175	4175	4175	4175	0
197	20230807	172400	96334680	4175	4175	4175	4175	0
198	20230807	172300	96334680	4175	4175	4175	4175	0
199	20230807	172200	96334680	4175	4175	4175	4175	0
200	20230807	172100	96334680	4175	4175	4175	4175	0
201	20230807	172000	96334680	4175	4175	4175	4175	0
202	20230807	171900	96334680	4175	4175	4175	4175	0
203	20230807	171800	96334680	4175	4175	4175	4175	0
204	20230807	171700	96334680	4175	4175	4175	4175	0
205	20230807	171600	96334680	4175	4175	4175	4175	0
206	20230807	171500	96334680	4175	4175	4175	4175	0
207	20230807	171400	96334680	4175	4175	4175	4175	0
208	20230807	171300	96334680	4175	4175	4175	4175	0
209	20230807	171200	96334680	4175	4175	4175	4175	0
210	20230807	171100	96334680	4175	4175	4175	4175	0
211	20230807	171000	96334680	4175	4175	4175	4175	0
212	20230807	170900	96334680	4175	4175	4175	4175	86
213	20230807	170800	96334680	4175	4175	4175	4175	0
214	20230807	170700	96334680	4175	4175	4175	4175	0
215	20230807	170600	96334680	4175	4175	4175	4175	0
216	20230807	170500	96334680	4175	4175	4175	4175	0
217	20230807	170400	96334680	4175	4175	4175	4175	0
218	20230807	170300	96334680	4175	4175	4175	4175	0
219	20230807	170200	96334680	4175	4175	4175	4175	0
220	20230807	170100	96334680	4175	4175	4175	4175	0
221	20230807	170000	96334680	4175	4175	4175	4175	0
222	20230807	165900	96334680	4175	4175	4175	4175	0
223	20230807	165800	96334680	4175	4175	4175	4175	0
224	20230807	165700	96334680	4175	4175	4175	4175	0
225	20230807	165600	96334680	4175	4175	4175	4175	0
226	20230807	165500	96334680	4175	4175	4175	4175	0
227	20230807	165400	96334680	4175	4175	4175	4175	0
228	20230807	165300	96334680	4175	4175	4175	4175	0
229	20230807	165200	96334680	4175	4175	4175	4175	0
230	20230807	165100	96334680	4175	4175	4175	4175	0
231	20230807	165000	96334680	4175	4175	4175	4175	0
232	20230807	164900	96334680	4175	4175	4175	4175	0
233	20230807	164800	96334680	4175	4175	4175	4175	0
234	20230807	164700	96334680	4175	4175	4175	4175	0
235	20230807	164600	96334680	4175	4175	4175	4175	0
236	20230807	164500	96334680	4175	4175	4175	4175	0
237	20230807	164400	96334680	4175	4175	4175	4175	0
238	20230807	164300	96334680	4175	4175	4175	4175	0
239	20230807	164200	96334680	4175	4175	4175	4175	0
240	20230807	164100	96334680	4175	4175	4175	4175	0
241	20230807	164000	96334680	4175	4175	4175	4175	0
242	20230807	163900	96334680	4175	4175	4175	4175	86
243	20230807	163800	96334680	4175	4175	4175	4175	0
244	20230807	163700	96334680	4175	4175	4175	4175	0
245	20230807	163600	96334680	4175	4175	4175	4175	0
246	20230807	163500	96334680	4175	4175	4175	4175	0
247	20230807	163400	96334680	4175	4175	4175	4175	0
248	20230807	163300	96334680	4175	4175	4175	4175	0
249	20230807	163200	96334680	4175	4175	4175	4175	0
250	20230807	163100	96334680	4175	4175	4175	4175	0
251	20230807	163000	96334680	4175	4175	4175	4175	0
252	20230807	162900	96334680	4175	4175	4175	4175	0
253	20230807	162800	96334680	4175	4175	4175	4175	0
254	20230807	162700	96334680	4175	4175	4175	4175	0
255	20230807	162600	96334680	4175	4175	4175	4175	0
256	20230807	162500	96334680	4175	4175	4175	4175	0
257	20230807	162400	96334680	4175	4175	4175	4175	0
258	20230807	162300	96334680	4175	4175	4175	4175	0
259	20230807	162200	96334680	4175	4175	4175	4175	0
260	20230807	162100	96334680	4175	4175	4175	4175	0
261	20230807	162000	96334680	4175	4175	4175	4175	0
262	20230807	161900	96334680	4175	4175	4175	4175	0
263	20230807	161800	96334680	4175	4175	4175	4175	0
264	20230807	161700	96334680	4175	4175	4175	4175	0
265	20230807	161600	96334680	4175	4175	4175	4175	0
266	20230807	161500	96334680	4175	4175	4175	4175	0
267	20230807	161400	96334680	4175	4175	4175	4175	0
268	20230807	161300	96334680	4175	4175	4175	4175	0
269	20230807	161200	96334680	4175	4175	4175	4175	0
270	20230807	161100	96334680	4175	4175	4175	4175	0
271	20230807	161000	96334680	4175	4175	4175	4175	0
272	20230807	160900	96334680	4175	4175	4175	4175	86
273	20230807	160800	96334680	4175	4175	4175	4175	0
274	20230807	160700	96334680	4175	4175	4175	4175	0
275	20230807	160600	96334680	4175	4175	4175	4175	0
276	20230807	160500	96334680	4175	4175	4175	4175	0
277	20230807	160400	96334680	4175	4175	4175	4175	0
278	20230807	160300	96334680	4175	4175	4175	4175	0
279	20230807	160200	96334680	4175	4175	4175	4175	0
280	20230807	160100	96334680	4175	4175	4175	4175	0
281	20230807	160000	96334680	4175	4175	4175	4175	0
282	20230807	155900	96334680	4175	4175	4175	4175	0
283	20230807	155800	96334680	4175	4175	4175	4175	0
284	20230807	155700	96334680	4175	4175	4175	4175	0
285	20230807	155600	96334680	4175	4175	4175	4175	0
286	20230807	155500	96334680	4175	4175	4175	4175	0
287	20230807	155400	96334680	4175	4175	4175	4175	0
288	20230807	155300	96334680	4175	4175	4175	4175	0
289	20230807	155200	96334680	4175	4175	4175	4175	0
290	20230807	155100	96334680	4175	4175	4175	4175	0
291	20230807	155000	96334680	4175	4175	4175	4175	0
292	20230807	154900	96334680	4175	4175	4175	4175	0
293	20230807	154800	96334680	4175	4175	4175	4175	0
294	20230807	154700	96334680	4175	4175	4175	4175	0
295	20230807	154600	96334680	4175	4175	4175	4175	0
296	20230807	154500	96334680	4175	4175	4175	4175	0
297	20230807	154400	96334680	4175	4175	4175	4175	0
298	20230807	154300	96334680	4175	4175	4175	4175	0
299	20230807	154200	96334680	4175	4175	4175	4175	0
300	20230807	154100	96334680	4175	4175	4175	4175	0
301	20230807	154000	96334680	4175	4175	4175	4175	0
302	20230807	153900	96334680	4175	4175	4175	4175	86
303	20230807	153800	96334680	4175	4175	4175	4175	0
304	20230807	153700	96334680	4175	4175	4175	4175	0
305	20230807	153600	96334680	4175	4175	4175	4175	0
306	20230807	153500	96334680	4175	4175	4175	4175	0
307	20230807	153400	96334680	4175	4175	4175	4175	0
308	20230807	153300	96334680	4175	4175	4175	4175	0
309	20230807	153200	96334680	4175	4175	4175	4175	0
310	20230807	153100	96334680	4175	4175	4175	4175	0
311	20230807	153000	96334680	4175	4175	4175	4175	86
312	20230807	152900	95975630	4150	4150	4150	4150	0
313	20230807	152800	95975630	4150	4150	4150	4150	0
314	20230807	152700	95975630	4150	4150	4150	4150	0
315	20230807	152600	95975630	4150	4150	4150	4150	0
316	20230807	152500	95975630	4150	4150	4150	4150	0
317	20230807	152400	95975630	4150	4150	4150	4150	0
318	20230807	152300	95975630	4150	4150	4150	4150	0
319	20230807	152200	95975630	4150	4150	4150	4150	0
320	20230807	152100	95975630	4150	4150	4150	4150	0
321	20230807	152000	95975630	4150	4150	4150	4150	0
322	20230807	151900	95975630	4150	4150	4150	4150	0
323	20230807	151800	95975630	4150	4160	4160	4150	1160
324	20230807	151700	91159310	4170	4170	4170	4170	0
325	20230807	151600	91159310	4170	4170	4170	4170	0
326	20230807	151500	91159310	4170	4170	4170	4170	1
327	20230807	151400	91155140	4175	4175	4175	4175	0
328	20230807	151300	91155140	4175	4175	4175	4175	0
329	20230807	151200	91155140	4175	4175	4175	4175	0
330	20230807	151100	91155140	4175	4175	4175	4175	0
331	20230807	151000	91155140	4175	4175	4175	4175	0
332	20230807	150900	91155140	4175	4175	4175	4175	0
333	20230807	150800	91155140	4175	4175	4175	4175	0
334	20230807	150700	91155140	4175	4175	4175	4175	0
335	20230807	150600	91155140	4175	4175	4175	4175	1
336	20230807	150500	91150965	4175	4175	4175	4175	0
337	20230807	150400	91150965	4175	4175	4175	4175	0
338	20230807	150300	91150965	4175	4175	4175	4175	0
339	20230807	150200	91150965	4175	4175	4175	4175	0
340	20230807	150100	91150965	4175	4175	4175	4175	0
341	20230807	150000	91150965	4175	4175	4175	4175	0
342	20230807	145900	91150965	4175	4175	4175	4175	0
343	20230807	145800	91150965	4175	4175	4175	4175	0
344	20230807	145700	91150965	4175	4175	4175	4175	0
345	20230807	145600	91150965	4175	4175	4175	4175	24
346	20230807	145500	91050765	4175	4175	4175	4175	0
347	20230807	145400	91050765	4175	4175	4175	4175	0
348	20230807	145300	91050765	4175	4175	4175	4175	0
349	20230807	145200	91050765	4175	4175	4175	4175	0
350	20230807	145100	91050765	4175	4175	4175	4175	100
351	20230807	145000	90633265	4175	4175	4175	4175	0
352	20230807	144900	90633265	4175	4175	4175	4175	0
353	20230807	144800	90633265	4175	4175	4175	4175	0
354	20230807	144700	90633265	4175	4175	4175	4175	0
355	20230807	144600	90633265	4175	4175	4175	4175	0
356	20230807	144500	90633265	4175	4175	4175	4175	100
357	20230807	144400	90215765	4155	4155	4155	4155	0
358	20230807	144300	90215765	4155	4155	4155	4155	0
359	20230807	144200	90215765	4155	4155	4155	4155	566
360	20230807	144100	87864035	4160	4160	4160	4160	108
361	20230807	144000	87414755	4160	4160	4160	4160	0
362	20230807	143900	87414755	4160	4160	4160	4160	0
363	20230807	143800	87414755	4160	4160	4160	4160	0
364	20230807	143700	87414755	4160	4160	4160	4160	3
365	20230807	143600	87402275	4160	4160	4160	4160	200
366	20230807	143500	86570275	4160	4160	4160	4160	1
367	20230807	143400	86566115	4155	4155	4155	4155	0
368	20230807	143300	86566115	4155	4155	4155	4155	0
369	20230807	143200	86566115	4155	4155	4155	4155	0
370	20230807	143100	86566115	4155	4160	4160	4155	510
371	20230807	143000	84447015	4155	4155	4155	4155	0
372	20230807	142900	84447015	4155	4155	4155	4155	0
373	20230807	142800	84447015	4155	4155	4155	4155	0
374	20230807	142700	84447015	4155	4155	4155	4155	2
375	20230807	142600	84438705	4155	4155	4155	4155	20
376	20230807	142500	84355605	4155	4155	4155	4155	0
377	20230807	142400	84355605	4155	4155	4155	4155	0
378	20230807	142300	84355605	4155	4160	4160	4155	33
379	20230807	142200	84218365	4175	4175	4175	4175	0
380	20230807	142100	84218365	4175	4175	4175	4175	0
381	20230807	142000	84218365	4175	4175	4175	4175	0
382	20230807	141900	84218365	4175	4175	4175	4175	0
383	20230807	141800	84218365	4175	4175	4175	4175	0
384	20230807	141700	84218365	4175	4175	4175	4175	0
385	20230807	141600	84218365	4175	4175	4175	4175	0
386	20230807	141500	84218365	4175	4175	4175	4175	0
387	20230807	141400	84218365	4175	4175	4175	4175	0
388	20230807	141300	84218365	4175	4175	4175	4175	0
389	20230807	141200	84218365	4175	4175	4175	4175	0
390	20230807	141100	84218365	4175	4175	4175	4175	0
391	20230807	141000	84218365	4175	4175	4175	4175	1
392	20230807	140900	84214190	4175	4175	4175	4175	0
393	20230807	140800	84214190	4175	4175	4175	4175	0
394	20230807	140700	84214190	4175	4175	4175	4175	0
395	20230807	140600	84214190	4175	4175	4175	4175	1
396	20230807	140500	84210015	4155	4155	4155	4155	0
397	20230807	140400	84210015	4155	4155	4155	4155	0
398	20230807	140300	84210015	4155	4155	4155	4155	0
399	20230807	140200	84210015	4155	4155	4155	4155	0
400	20230807	140100	84210015	4155	4155	4155	4155	0
401	20230807	140000	84210015	4155	4155	4155	4155	10
402	20230807	135900	84168465	4160	4160	4160	4160	839
403	20230807	135800	80678225	4165	4180	4180	4165	236
404	20230807	135700	79695030	4185	4185	4185	4185	239
405	20230807	135600	78694815	4180	4180	4180	4180	0
406	20230807	135500	78694815	4180	4180	4180	4180	0
407	20230807	135400	78694815	4180	4175	4180	4165	15
408	20230807	135300	78632195	4180	4180	4180	4180	0
409	20230807	135200	78632195	4180	4180	4180	4180	100
410	20230807	135100	78214195	4175	4170	4175	4170	554
411	20230807	135000	75902330	4170	4170	4170	4170	0
412	20230807	134900	75902330	4170	4170	4170	4170	0
413	20230807	134800	75902330	4170	4170	4170	4170	4
414	20230807	134700	75885650	4175	4175	4175	4175	0
415	20230807	134600	75885650	4175	4175	4175	4175	0
416	20230807	134500	75885650	4175	4175	4175	4175	0
417	20230807	134400	75885650	4175	4175	4175	4175	0
418	20230807	134300	75885650	4175	4175	4175	4175	179
419	20230807	134200	75138325	4185	4185	4185	4185	1
420	20230807	134100	75134140	4175	4175	4175	4175	0
421	20230807	134000	75134140	4175	4175	4175	4175	0
422	20230807	133900	75134140	4175	4175	4175	4175	0
423	20230807	133800	75134140	4175	4175	4175	4175	143
424	20230807	133700	74537115	4185	4185	4185	4185	0
425	20230807	133600	74537115	4185	4185	4185	4185	0
426	20230807	133500	74537115	4185	4185	4185	4185	0
427	20230807	133400	74537115	4185	4185	4185	4185	0
428	20230807	133300	74537115	4185	4180	4185	4180	119
429	20230807	133200	74039335	4180	4180	4180	4180	0
430	20230807	133100	74039335	4180	4180	4180	4180	0
431	20230807	133000	74039335	4180	4175	4180	4175	180
432	20230807	132900	73286945	4175	4175	4175	4175	4
433	20230807	132800	73270245	4175	4180	4180	4175	57
434	20230807	132700	73032005	4180	4185	4185	4180	74
435	20230807	132600	72722325	4190	4190	4190	4190	5
436	20230807	132500	72701375	4195	4195	4195	4195	2
437	20230807	132400	72692985	4190	4190	4190	4190	12
438	20230807	132300	72642705	4190	4200	4200	4190	65
439	20230807	132200	72369725	4210	4210	4210	4210	0
440	20230807	132100	72369725	4210	4210	4210	4210	0
441	20230807	132000	72369725	4210	4210	4210	4210	0
442	20230807	131900	72369725	4210	4210	4210	4210	0
443	20230807	131800	72369725	4210	4210	4210	4210	0
444	20230807	131700	72369725	4210	4210	4210	4210	0
445	20230807	131600	72369725	4210	4195	4210	4195	2
446	20230807	131500	72361320	4185	4185	4185	4185	0
447	20230807	131400	72361320	4185	4185	4185	4185	28
448	20230807	131300	72244140	4185	4185	4185	4185	0
449	20230807	131200	72244140	4185	4180	4185	4180	2
450	20230807	131100	72235775	4180	4180	4180	4180	6
451	20230807	131000	72210695	4180	4180	4185	4180	22
452	20230807	130900	72118660	4185	4185	4185	4185	158
453	20230807	130800	71457430	4185	4185	4185	4185	17
454	20230807	130700	71386285	4185	4185	4185	4185	6
455	20230807	130600	71361175	4185	4185	4185	4185	2
456	20230807	130500	71352805	4185	4185	4185	4185	40
457	20230807	130400	71185405	4190	4190	4190	4190	35
458	20230807	130300	71038755	4210	4210	4210	4210	0
459	20230807	130200	71038755	4210	4210	4210	4210	0
460	20230807	130100	71038755	4210	4210	4210	4210	0
461	20230807	130000	71038755	4210	4210	4210	4210	0
462	20230807	125900	71038755	4210	4210	4210	4210	0
463	20230807	125800	71038755	4210	4210	4210	4210	0
464	20230807	125700	71038755	4210	4210	4210	4210	1
465	20230807	125600	71034545	4210	4210	4210	4210	0
466	20230807	125500	71034545	4210	4210	4210	4210	1
467	20230807	125400	71030335	4210	4210	4210	4210	6
468	20230807	125300	71005075	4210	4195	4210	4195	794
469	20230807	125200	67673150	4195	4195	4195	4195	81
470	20230807	125100	67333355	4195	4195	4195	4195	133
471	20230807	125000	66775420	4195	4195	4195	4195	0
472	20230807	124900	66775420	4195	4190	4195	4190	100
473	20230807	124800	66356300	4190	4190	4190	4190	0
474	20230807	124700	66356300	4190	4190	4190	4190	200
475	20230807	124600	65518300	4190	4190	4190	4190	4
476	20230807	124500	65501540	4190	4190	4190	4190	0
477	20230807	124400	65501540	4190	4190	4190	4190	0
478	20230807	124300	65501540	4190	4190	4190	4190	0
479	20230807	124200	65501540	4190	4190	4190	4190	2
480	20230807	124100	65493160	4180	4180	4180	4180	1
481	20230807	124000	65488980	4185	4185	4185	4185	0
482	20230807	123900	65488980	4185	4185	4185	4185	0
483	20230807	123800	65488980	4185	4185	4185	4185	0
484	20230807	123700	65488980	4185	4180	4185	4180	501
485	20230807	123600	63392325	4185	4185	4185	4185	0
486	20230807	123500	63392325	4185	4185	4185	4185	0
487	20230807	123400	63392325	4185	4185	4185	4185	0
488	20230807	123300	63392325	4185	4185	4185	4185	0
489	20230807	123200	63392325	4185	4185	4185	4185	0
490	20230807	123100	63392325	4185	4185	4185	4185	0
491	20230807	123000	63392325	4185	4185	4185	4185	1
492	20230807	122900	63388140	4185	4185	4185	4185	0
493	20230807	122800	63388140	4185	4185	4185	4185	0
494	20230807	122700	63388140	4185	4185	4185	4185	40
495	20230807	122600	63220740	4185	4185	4185	4185	2
496	20230807	122500	63212370	4185	4185	4185	4185	1
497	20230807	122400	63208185	4180	4180	4180	4180	0
498	20230807	122300	63208185	4180	4180	4180	4180	0
499	20230807	122200	63208185	4180	4160	4180	4160	100
500	20230807	122100	62790685	4155	4155	4155	4155	0
501	20230807	122000	62790685	4155	4150	4155	4150	17
502	20230807	121900	62720095	4155	4155	4155	4155	0
503	20230807	121800	62720095	4155	4155	4155	4155	0
504	20230807	121700	62720095	4155	4155	4155	4155	0
505	20230807	121600	62720095	4155	4155	4155	4155	0
506	20230807	121500	62720095	4155	4155	4155	4155	0
507	20230807	121400	62720095	4155	4155	4155	4155	0
508	20230807	121300	62720095	4155	4155	4155	4155	0
509	20230807	121200	62720095	4155	4155	4155	4155	1
510	20230807	121100	62715940	4135	4135	4135	4135	0
511	20230807	121000	62715940	4135	4135	4135	4135	1
512	20230807	120900	62711805	4155	4155	4155	4155	0
513	20230807	120800	62711805	4155	4155	4155	4155	0
514	20230807	120700	62711805	4155	4155	4155	4155	9
515	20230807	120600	62674410	4150	4130	4150	4130	3290
516	20230807	120500	49059760	4130	4130	4130	4130	0
517	20230807	120400	49059760	4130	4130	4130	4130	0
518	20230807	120300	49059760	4130	4130	4130	4130	0
519	20230807	120200	49059760	4130	4130	4130	4130	0
520	20230807	120100	49059760	4130	4130	4130	4130	0
521	20230807	120000	49059760	4130	4130	4130	4130	0
522	20230807	115900	49059760	4130	4130	4130	4130	24
523	20230807	115800	48960640	4130	4130	4130	4130	0
524	20230807	115700	48960640	4130	4130	4130	4130	0
525	20230807	115600	48960640	4130	4130	4130	4130	0
526	20230807	115500	48960640	4130	4130	4130	4130	0
527	20230807	115400	48960640	4130	4130	4130	4130	0
528	20230807	115300	48960640	4130	4130	4130	4130	0
529	20230807	115200	48960640	4130	4130	4130	4130	0
530	20230807	115100	48960640	4130	4130	4130	4130	1
531	20230807	115000	48956510	4130	4130	4130	4130	0
532	20230807	114900	48956510	4130	4130	4130	4130	0
533	20230807	114800	48956510	4130	4130	4130	4130	0
534	20230807	114700	48956510	4130	4130	4130	4130	0
535	20230807	114600	48956510	4130	4130	4130	4130	0
536	20230807	114500	48956510	4130	4130	4130	4130	0
537	20230807	114400	48956510	4130	4130	4130	4130	0
538	20230807	114300	48956510	4130	4130	4130	4130	1
539	20230807	114200	48952380	4115	4115	4115	4115	0
540	20230807	114100	48952380	4115	4115	4115	4115	0
541	20230807	114000	48952380	4115	4115	4115	4115	0
542	20230807	113900	48952380	4115	4115	4115	4115	0
543	20230807	113800	48952380	4115	4115	4115	4115	0
544	20230807	113700	48952380	4115	4115	4115	4115	2
545	20230807	113600	48944150	4115	4115	4115	4115	0
546	20230807	113500	48944150	4115	4115	4115	4115	6
547	20230807	113400	48919460	4115	4115	4115	4115	23
548	20230807	113300	48824815	4115	4115	4115	4115	80
549	20230807	113200	48495615	4110	4110	4110	4110	0
550	20230807	113100	48495615	4110	4115	4115	4110	52
551	20230807	113000	48281865	4115	4115	4115	4115	20
552	20230807	112900	48199565	4115	4115	4115	4115	0
553	20230807	112800	48199565	4115	4115	4115	4115	0
554	20230807	112700	48199565	4115	4115	4115	4115	1
555	20230807	112600	48195450	4115	4115	4115	4115	52
556	20230807	112500	47981470	4115	4115	4115	4115	0
557	20230807	112400	47981470	4115	4120	4120	4115	120
558	20230807	112300	47487540	4115	4115	4115	4115	0
559	20230807	112200	47487540	4115	4115	4115	4115	0
560	20230807	112100	47487540	4115	4115	4115	4115	0
561	20230807	112000	47487540	4115	4115	4115	4115	0
562	20230807	111900	47487540	4115	4115	4115	4115	0
563	20230807	111800	47487540	4115	4115	4115	4115	0
564	20230807	111700	47487540	4115	4115	4115	4115	735
565	20230807	111600	44463015	4115	4115	4115	4115	0
566	20230807	111500	44463015	4115	4115	4115	4115	0
567	20230807	111400	44463015	4115	4115	4115	4115	1
568	20230807	111300	44458900	4130	4130	4130	4130	0
569	20230807	111200	44458900	4130	4120	4130	4120	7
570	20230807	111100	44430050	4130	4130	4130	4130	0
571	20230807	111000	44430050	4130	4130	4130	4130	1
572	20230807	110900	44425920	4115	4115	4115	4115	0
573	20230807	110800	44425920	4115	4115	4115	4115	18
574	20230807	110700	44351850	4140	4140	4140	4140	0
575	20230807	110600	44351850	4140	4140	4140	4140	10
576	20230807	110500	44310450	4140	4140	4140	4140	0
577	20230807	110400	44310450	4140	4140	4140	4140	0
578	20230807	110300	44310450	4140	4140	4140	4140	0
579	20230807	110200	44310450	4140	4140	4140	4140	0
580	20230807	110100	44310450	4140	4140	4140	4140	0
581	20230807	110000	44310450	4140	4140	4140	4140	0
582	20230807	105900	44310450	4140	4140	4140	4140	0
583	20230807	105800	44310450	4140	4140	4140	4140	0
584	20230807	105700	44310450	4140	4110	4140	4110	4
585	20230807	105600	44293980	4110	4110	4110	4110	1
586	20230807	105500	44289870	4135	4135	4135	4135	500
587	20230807	105400	42222370	4140	4140	4140	4140	7
588	20230807	105300	42193390	4140	4120	4140	4110	1501
589	20230807	105200	36017770	4115	4125	4125	4115	1011
590	20230807	105100	31855050	4135	4135	4135	4135	1
591	20230807	105000	31850915	4125	4125	4125	4125	0
592	20230807	104900	31850915	4125	4125	4125	4125	145
593	20230807	104800	31252790	4125	4125	4125	4125	1
594	20230807	104700	31248665	4125	4125	4125	4125	15
595	20230807	104600	31186790	4125	4140	4140	4125	342
596	20230807	104500	29776025	4125	4125	4125	4125	367
597	20230807	104400	28262150	4140	4140	4140	4140	0
598	20230807	104300	28262150	4140	4125	4140	4125	220
599	20230807	104200	27353150	4135	4135	4135	4135	0
600	20230807	104100	27353150	4135	4135	4135	4135	47
601	20230807	104000	27158805	4125	4125	4125	4125	323
602	20230807	103900	25826430	4125	4125	4125	4125	5
603	20230807	103800	25805805	4140	4130	4140	4130	6
604	20230807	103700	25780995	4130	4130	4130	4130	0
605	20230807	103600	25780995	4130	4130	4130	4130	315
606	20230807	103500	24480045	4135	4135	4135	4135	0
607	20230807	103400	24480045	4135	4135	4135	4135	1
608	20230807	103300	24475910	4135	4135	4135	4135	12
609	20230807	103200	24426290	4145	4145	4145	4145	302
610	20230807	103100	23174500	4145	4145	4145	4145	0
611	20230807	103000	23174500	4145	4145	4145	4145	0
612	20230807	102900	23174500	4145	4145	4145	4145	0
613	20230807	102800	23174500	4145	4145	4145	4145	0
614	20230807	102700	23174500	4145	4145	4145	4145	2
615	20230807	102600	23166210	4145	4145	4145	4145	0
616	20230807	102500	23166210	4145	4145	4145	4145	0
617	20230807	102400	23166210	4145	4145	4145	4145	120
618	20230807	102300	22668810	4145	4145	4145	4145	0
619	20230807	102200	22668810	4145	4145	4145	4145	0
620	20230807	102100	22668810	4145	4145	4145	4145	0
621	20230807	102000	22668810	4145	4145	4145	4145	1
622	20230807	101900	22664665	4130	4130	4130	4130	0
623	20230807	101800	22664665	4130	4130	4130	4130	0
624	20230807	101700	22664665	4130	4135	4135	4130	14
625	20230807	101600	22606810	4140	4140	4140	4140	3
626	20230807	101500	22594390	4140	4140	4140	4140	0
627	20230807	101400	22594390	4140	4140	4140	4140	10
628	20230807	101300	22552990	4130	4130	4130	4130	16
629	20230807	101200	22486910	4130	4130	4130	4130	22
630	20230807	101100	22396050	4130	4130	4130	4130	6
631	20230807	101000	22371270	4130	4130	4130	4130	33
632	20230807	100900	22234980	4130	4130	4130	4130	48
633	20230807	100800	22036740	4130	4130	4130	4130	0
634	20230807	100700	22036740	4130	4130	4130	4130	6
635	20230807	100600	22011960	4135	4135	4135	4135	20
636	20230807	100500	21929260	4130	4135	4135	4130	113
637	20230807	100400	21462480	4150	4150	4150	4150	0
638	20230807	100300	21462480	4150	4150	4150	4150	0
639	20230807	100200	21462480	4150	4150	4150	4150	0
640	20230807	100100	21462480	4150	4150	4150	4150	0
641	20230807	100000	21462480	4150	4150	4150	4150	0
642	20230807	095900	21462480	4150	4150	4150	4150	2
643	20230807	095800	21454180	4150	4150	4150	4150	0
644	20230807	095700	21454180	4150	4150	4150	4150	0
645	20230807	095600	21454180	4150	4150	4150	4150	0
646	20230807	095500	21454180	4150	4150	4150	4150	0
647	20230807	095400	21454180	4150	4150	4150	4150	0
648	20230807	095300	21454180	4150	4150	4150	4150	0
649	20230807	095200	21454180	4150	4150	4150	4150	0
650	20230807	095100	21454180	4150	4150	4150	4150	200
651	20230807	095000	20624180	4150	4150	4150	4150	0
652	20230807	094900	20624180	4150	4150	4150	4150	0
653	20230807	094800	20624180	4150	4150	4150	4150	1
654	20230807	094700	20620030	4130	4130	4130	4130	84
655	20230807	094600	20273110	4165	4165	4165	4165	0
656	20230807	094500	20273110	4165	4165	4165	4165	0
657	20230807	094400	20273110	4165	4165	4165	4165	1
658	20230807	094300	20268945	4170	4170	4170	4170	1
659	20230807	094200	20264775	4120	4155	4170	4120	356
660	20230807	094100	18793890	4125	4125	4125	4125	439
661	20230807	094000	16983015	4125	4125	4125	4125	26
662	20230807	093900	16875765	4125	4125	4125	4125	438
663	20230807	093800	15069015	4125	4130	4130	4125	185
664	20230807	093700	14305590	4130	4155	4155	4130	32
665	20230807	093600	14173305	4135	4135	4150	4135	12
666	20230807	093500	14123655	4145	4145	4145	4145	12
667	20230807	093400	14073915	4160	4160	4160	4160	0
668	20230807	093300	14073915	4160	4160	4160	4160	0
669	20230807	093200	14073915	4160	4160	4160	4160	0
670	20230807	093100	14073915	4160	4160	4160	4160	0
671	20230807	093000	14073915	4160	4160	4160	4160	0
672	20230807	092900	14073915	4160	4160	4160	4160	0
673	20230807	092800	14073915	4160	4160	4160	4160	0
674	20230807	092700	14073915	4160	4160	4160	4160	0
675	20230807	092600	14073915	4160	4160	4160	4160	0
676	20230807	092500	14073915	4160	4160	4160	4160	0
677	20230807	092400	14073915	4160	4160	4160	4160	1
678	20230807	092300	14069755	4175	4175	4175	4175	0
679	20230807	092200	14069755	4175	4175	4175	4175	0
680	20230807	092100	14069755	4175	4175	4175	4175	0
681	20230807	092000	14069755	4175	4175	4175	4175	0
682	20230807	091900	14069755	4175	4170	4175	4170	200
683	20230807	091800	13235140	4175	4175	4175	4175	1
684	20230807	091700	13230965	4175	4175	4175	4175	0
685	20230807	091600	13230965	4175	4180	4180	4120	255
686	20230807	091500	12167995	4140	4140	4140	4140	234
687	20230807	091400	11199235	4180	4180	4180	4180	2
688	20230807	091300	11190875	4180	4180	4180	4180	25
689	20230807	091200	11086375	4185	4185	4185	4185	0
690	20230807	091100	11086375	4185	4185	4185	4185	72
691	20230807	091000	10785055	4190	4190	4190	4190	0
692	20230807	090900	10785055	4190	4190	4190	4190	0
693	20230807	090800	10785055	4190	4190	4190	4190	1
694	20230807	090700	10780865	4140	4140	4140	4140	106
695	20230807	090600	10342025	4135	4135	4135	4115	5
696	20230807	090500	10321410	4150	4150	4150	4150	2001
697	20230807	090400	2017260	4160	4195	4195	4155	342
698	20230807	090300	595555	4165	4160	4165	4160	4
699	20230807	090200	578910	4195	4195	4195	4195	0
700	20230807	090100	578910	4195	4195	4195	4195	0
701	20230807	090000	578910	4195	4195	4195	4195	133