KissMeData/016610/min/candle-20230808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230808	185700	169105895	4080	4080	4080	4080	356
3	20230808	185600	169105895	4080	4080	4080	4080	0
4	20230808	185500	169105895	4080	4080	4080	4080	0
5	20230808	185400	169105895	4080	4080	4080	4080	0
6	20230808	185300	169105895	4080	4080	4080	4080	0
7	20230808	185200	169105895	4080	4080	4080	4080	0
8	20230808	185100	169105895	4080	4080	4080	4080	0
9	20230808	185000	169105895	4080	4080	4080	4080	0
10	20230808	184900	169105895	4080	4080	4080	4080	0
11	20230808	184800	169105895	4080	4080	4080	4080	0
12	20230808	184700	169105895	4080	4080	4080	4080	0
13	20230808	184600	169105895	4080	4080	4080	4080	0
14	20230808	184500	169105895	4080	4080	4080	4080	0
15	20230808	184400	169105895	4080	4080	4080	4080	0
16	20230808	184300	169105895	4080	4080	4080	4080	0
17	20230808	184200	169105895	4080	4080	4080	4080	0
18	20230808	184100	169105895	4080	4080	4080	4080	0
19	20230808	184000	169105895	4080	4080	4080	4080	0
20	20230808	183900	169105895	4080	4080	4080	4080	0
21	20230808	183800	169105895	4080	4080	4080	4080	0
22	20230808	183700	169105895	4080	4080	4080	4080	0
23	20230808	183600	169105895	4080	4080	4080	4080	0
24	20230808	183500	169105895	4080	4080	4080	4080	0
25	20230808	183400	169105895	4080	4080	4080	4080	0
26	20230808	183300	169105895	4080	4080	4080	4080	0
27	20230808	183200	169105895	4080	4080	4080	4080	0
28	20230808	183100	169105895	4080	4080	4080	4080	0
29	20230808	183000	169105895	4080	4080	4080	4080	0
30	20230808	182900	169105895	4080	4080	4080	4080	0
31	20230808	182800	169105895	4080	4080	4080	4080	0
32	20230808	182700	169105895	4080	4080	4080	4080	356
33	20230808	182600	169105895	4080	4080	4080	4080	0
34	20230808	182500	169105895	4080	4080	4080	4080	0
35	20230808	182400	169105895	4080	4080	4080	4080	0
36	20230808	182300	169105895	4080	4080	4080	4080	0
37	20230808	182200	169105895	4080	4080	4080	4080	0
38	20230808	182100	169105895	4080	4080	4080	4080	0
39	20230808	182000	169105895	4080	4080	4080	4080	0
40	20230808	181900	169105895	4080	4080	4080	4080	0
41	20230808	181800	169105895	4080	4080	4080	4080	0
42	20230808	181700	169105895	4080	4080	4080	4080	0
43	20230808	181600	169105895	4080	4080	4080	4080	0
44	20230808	181500	169105895	4080	4080	4080	4080	0
45	20230808	181400	169105895	4080	4080	4080	4080	0
46	20230808	181300	169105895	4080	4080	4080	4080	0
47	20230808	181200	169105895	4080	4080	4080	4080	0
48	20230808	181100	169105895	4080	4080	4080	4080	0
49	20230808	181000	169105895	4080	4080	4080	4080	0
50	20230808	180900	169105895	4080	4080	4080	4080	0
51	20230808	180800	169105895	4080	4080	4080	4080	0
52	20230808	180700	169105895	4080	4080	4080	4080	0
53	20230808	180600	169105895	4080	4080	4080	4080	0
54	20230808	180500	169105895	4080	4080	4080	4080	0
55	20230808	180400	169105895	4080	4080	4080	4080	0
56	20230808	180300	169105895	4080	4080	4080	4080	0
57	20230808	180200	169105895	4080	4080	4080	4080	0
58	20230808	180100	169105895	4080	4080	4080	4080	0
59	20230808	180000	169105895	4080	4080	4080	4080	0
60	20230808	175900	169105895	4080	4080	4080	4080	0
61	20230808	175800	169105895	4080	4080	4080	4080	0
62	20230808	175700	169105895	4080	4080	4080	4080	356
63	20230808	175600	169105895	4080	4080	4080	4080	0
64	20230808	175500	169105895	4080	4080	4080	4080	0
65	20230808	175400	169105895	4080	4080	4080	4080	0
66	20230808	175300	169105895	4080	4080	4080	4080	0
67	20230808	175200	169105895	4080	4080	4080	4080	0
68	20230808	175100	169105895	4080	4080	4080	4080	0
69	20230808	175000	169105895	4080	4080	4080	4080	0
70	20230808	174900	169105895	4080	4080	4080	4080	0
71	20230808	174800	169105895	4080	4080	4080	4080	0
72	20230808	174700	169105895	4080	4080	4080	4080	0
73	20230808	174600	169105895	4080	4080	4080	4080	0
74	20230808	174500	169105895	4080	4080	4080	4080	0
75	20230808	174400	169105895	4080	4080	4080	4080	0
76	20230808	174300	169105895	4080	4080	4080	4080	0
77	20230808	174200	169105895	4080	4080	4080	4080	0
78	20230808	174100	169105895	4080	4080	4080	4080	0
79	20230808	174000	169105895	4080	4080	4080	4080	0
80	20230808	173900	169105895	4080	4080	4080	4080	0
81	20230808	173800	169105895	4080	4080	4080	4080	0
82	20230808	173700	169105895	4080	4080	4080	4080	0
83	20230808	173600	169105895	4080	4080	4080	4080	0
84	20230808	173500	169105895	4080	4080	4080	4080	0
85	20230808	173400	169105895	4080	4080	4080	4080	0
86	20230808	173300	169105895	4080	4080	4080	4080	0
87	20230808	173200	169105895	4080	4080	4080	4080	0
88	20230808	173100	169105895	4080	4080	4080	4080	0
89	20230808	173000	169105895	4080	4080	4080	4080	0
90	20230808	172900	169105895	4080	4080	4080	4080	0
91	20230808	172800	169105895	4080	4080	4080	4080	0
92	20230808	172700	169105895	4080	4080	4080	4080	356
93	20230808	172600	169105895	4080	4080	4080	4080	0
94	20230808	172500	169105895	4080	4080	4080	4080	0
95	20230808	172400	169105895	4080	4080	4080	4080	0
96	20230808	172300	169105895	4080	4080	4080	4080	0
97	20230808	172200	169105895	4080	4080	4080	4080	0
98	20230808	172100	169105895	4080	4080	4080	4080	0
99	20230808	172000	169105895	4080	4080	4080	4080	0
100	20230808	171900	169105895	4080	4080	4080	4080	0
101	20230808	171800	169105895	4080	4080	4080	4080	0
102	20230808	171700	169105895	4080	4080	4080	4080	0
103	20230808	171600	169105895	4080	4080	4080	4080	0
104	20230808	171500	169105895	4080	4080	4080	4080	0
105	20230808	171400	169105895	4080	4080	4080	4080	0
106	20230808	171300	169105895	4080	4080	4080	4080	0
107	20230808	171200	169105895	4080	4080	4080	4080	0
108	20230808	171100	169105895	4080	4080	4080	4080	0
109	20230808	171000	169105895	4080	4080	4080	4080	0
110	20230808	170900	169105895	4080	4080	4080	4080	0
111	20230808	170800	169105895	4080	4080	4080	4080	0
112	20230808	170700	169105895	4080	4080	4080	4080	0
113	20230808	170600	169105895	4080	4080	4080	4080	0
114	20230808	170500	169105895	4080	4080	4080	4080	0
115	20230808	170400	169105895	4080	4080	4080	4080	0
116	20230808	170300	169105895	4080	4080	4080	4080	0
117	20230808	170200	169105895	4080	4080	4080	4080	0
118	20230808	170100	169105895	4080	4080	4080	4080	0
119	20230808	170000	169105895	4080	4080	4080	4080	0
120	20230808	165900	169105895	4080	4080	4080	4080	0
121	20230808	165800	169105895	4080	4080	4080	4080	0
122	20230808	165700	169105895	4080	4080	4080	4080	356
123	20230808	165600	169105895	4080	4080	4080	4080	0
124	20230808	165500	169105895	4080	4080	4080	4080	0
125	20230808	165400	169105895	4080	4080	4080	4080	0
126	20230808	165300	169105895	4080	4080	4080	4080	0
127	20230808	165200	169105895	4080	4080	4080	4080	0
128	20230808	165100	169105895	4080	4080	4080	4080	0
129	20230808	165000	169105895	4080	4080	4080	4080	0
130	20230808	164900	169105895	4080	4080	4080	4080	0
131	20230808	164800	169105895	4080	4080	4080	4080	0
132	20230808	164700	169105895	4080	4080	4080	4080	0
133	20230808	164600	169105895	4080	4080	4080	4080	0
134	20230808	164500	169105895	4080	4080	4080	4080	0
135	20230808	164400	169105895	4080	4080	4080	4080	0
136	20230808	164300	169105895	4080	4080	4080	4080	0
137	20230808	164200	169105895	4080	4080	4080	4080	0
138	20230808	164100	169105895	4080	4080	4080	4080	0
139	20230808	164000	169105895	4080	4080	4080	4080	0
140	20230808	163900	169105895	4080	4080	4080	4080	0
141	20230808	163800	169105895	4080	4080	4080	4080	0
142	20230808	163700	169105895	4080	4080	4080	4080	0
143	20230808	163600	169105895	4080	4080	4080	4080	0
144	20230808	163500	169105895	4080	4080	4080	4080	0
145	20230808	163400	169105895	4080	4080	4080	4080	0
146	20230808	163300	169105895	4080	4080	4080	4080	0
147	20230808	163200	169105895	4080	4080	4080	4080	0
148	20230808	163100	169105895	4080	4080	4080	4080	0
149	20230808	163000	169105895	4080	4080	4080	4080	0
150	20230808	162900	169105895	4080	4080	4080	4080	0
151	20230808	162800	169105895	4080	4080	4080	4080	0
152	20230808	162700	169105895	4080	4080	4080	4080	356
153	20230808	162600	169105895	4080	4080	4080	4080	0
154	20230808	162500	169105895	4080	4080	4080	4080	0
155	20230808	162400	169105895	4080	4080	4080	4080	0
156	20230808	162300	169105895	4080	4080	4080	4080	0
157	20230808	162200	169105895	4080	4080	4080	4080	0
158	20230808	162100	169105895	4080	4080	4080	4080	0
159	20230808	162000	169105895	4080	4080	4080	4080	0
160	20230808	161900	169105895	4080	4080	4080	4080	0
161	20230808	161800	169105895	4080	4080	4080	4080	0
162	20230808	161700	169105895	4080	4080	4080	4080	0
163	20230808	161600	169105895	4080	4080	4080	4080	0
164	20230808	161500	169105895	4080	4080	4080	4080	0
165	20230808	161400	169105895	4080	4080	4080	4080	0
166	20230808	161300	169105895	4080	4080	4080	4080	0
167	20230808	161200	169105895	4080	4080	4080	4080	0
168	20230808	161100	169105895	4080	4080	4080	4080	0
169	20230808	161000	169105895	4080	4080	4080	4080	0
170	20230808	160900	169105895	4080	4080	4080	4080	0
171	20230808	160800	169105895	4080	4080	4080	4080	0
172	20230808	160700	169105895	4080	4080	4080	4080	0
173	20230808	160600	169105895	4080	4080	4080	4080	0
174	20230808	160500	169105895	4080	4080	4080	4080	0
175	20230808	160400	169105895	4080	4080	4080	4080	0
176	20230808	160300	169105895	4080	4080	4080	4080	0
177	20230808	160200	169105895	4080	4080	4080	4080	0
178	20230808	160100	169105895	4080	4080	4080	4080	0
179	20230808	160000	169105895	4080	4080	4080	4080	0
180	20230808	155900	169105895	4080	4080	4080	4080	0
181	20230808	155800	169105895	4080	4080	4080	4080	0
182	20230808	155700	169105895	4080	4080	4080	4080	356
183	20230808	155600	169105895	4080	4080	4080	4080	0
184	20230808	155500	169105895	4080	4080	4080	4080	0
185	20230808	155400	169105895	4080	4080	4080	4080	0
186	20230808	155300	169105895	4080	4080	4080	4080	0
187	20230808	155200	169105895	4080	4080	4080	4080	0
188	20230808	155100	169105895	4080	4080	4080	4080	0
189	20230808	155000	169105895	4080	4080	4080	4080	0
190	20230808	154900	169105895	4080	4080	4080	4080	0
191	20230808	154800	169105895	4080	4080	4080	4080	0
192	20230808	154700	169105895	4080	4080	4080	4080	0
193	20230808	154600	169105895	4080	4080	4080	4080	0
194	20230808	154500	169105895	4080	4080	4080	4080	0
195	20230808	154400	169105895	4080	4080	4080	4080	0
196	20230808	154300	169105895	4080	4080	4080	4080	0
197	20230808	154200	169105895	4080	4080	4080	4080	0
198	20230808	154100	169105895	4080	4080	4080	4080	0
199	20230808	154000	169105895	4080	4080	4080	4080	0
200	20230808	153900	169105895	4080	4080	4080	4080	0
201	20230808	153800	169105895	4080	4080	4080	4080	0
202	20230808	153700	169105895	4080	4080	4080	4080	0
203	20230808	153600	169105895	4080	4080	4080	4080	0
204	20230808	153500	169105895	4080	4080	4080	4080	0
205	20230808	153400	169105895	4080	4080	4080	4080	0
206	20230808	153300	169105895	4080	4080	4080	4080	0
207	20230808	153200	169105895	4080	4080	4080	4080	0
208	20230808	153100	169105895	4080	4080	4080	4080	0
209	20230808	153000	169105895	4080	4080	4080	4080	356
210	20230808	152900	167653415	4080	4080	4080	4080	0
211	20230808	152800	167653415	4080	4080	4080	4080	0
212	20230808	152700	167653415	4080	4080	4080	4080	0
213	20230808	152600	167653415	4080	4080	4080	4080	0
214	20230808	152500	167653415	4080	4080	4080	4080	0
215	20230808	152400	167653415	4080	4080	4080	4080	0
216	20230808	152300	167653415	4080	4080	4080	4080	0
217	20230808	152200	167653415	4080	4080	4080	4080	0
218	20230808	152100	167653415	4080	4080	4080	4080	0
219	20230808	152000	167653415	4080	4080	4080	4080	0
220	20230808	151900	167653415	4080	4080	4080	4080	0
221	20230808	151800	167653415	4080	4080	4080	4080	3
222	20230808	151700	167641175	4080	4080	4080	4080	1
223	20230808	151600	167637095	4095	4080	4095	4080	6
224	20230808	151500	167612555	4080	4080	4080	4080	1
225	20230808	151400	167608475	4085	4085	4085	4085	1
226	20230808	151300	167604390	4080	4075	4080	4075	13
227	20230808	151200	167551360	4075	4075	4075	4075	2
228	20230808	151100	167543210	4075	4075	4075	4075	3
229	20230808	151000	167530985	4080	4080	4080	4080	6
230	20230808	150900	167506505	4080	4080	4080	4080	3
231	20230808	150800	167494265	4080	4080	4080	4080	2
232	20230808	150700	167486105	4080	4080	4080	4080	6
233	20230808	150600	167461625	4080	4080	4080	4080	1
234	20230808	150500	167457545	4095	4095	4095	4095	0
235	20230808	150400	167457545	4095	4080	4095	4080	6
236	20230808	150300	167433005	4095	4095	4095	4095	0
237	20230808	150200	167433005	4095	4080	4095	4080	8
238	20230808	150100	167400305	4085	4085	4085	4085	0
239	20230808	150000	167400305	4085	4085	4095	4085	7
240	20230808	145900	167371665	4085	4085	4085	4085	1
241	20230808	145800	167367580	4085	4085	4085	4085	1
242	20230808	145700	167363495	4095	4085	4095	4085	7
243	20230808	145600	167334855	4085	4085	4085	4085	1
244	20230808	145500	167330770	4085	4085	4085	4085	2
245	20230808	145400	167322600	4085	4085	4085	4085	2
246	20230808	145300	167314430	4085	4085	4085	4085	1
247	20230808	145200	167310345	4085	4085	4085	4085	2
248	20230808	145100	167302175	4085	4085	4085	4085	2
249	20230808	145000	167294005	4085	4085	4085	4085	1
250	20230808	144900	167289920	4095	4085	4095	4085	6
251	20230808	144800	167265365	4085	4085	4085	4085	2
252	20230808	144700	167257195	4095	4090	4095	4090	4
253	20230808	144600	167240820	4085	4090	4095	4085	401
254	20230808	144500	165600170	4090	4085	4090	4085	103
255	20230808	144400	165179410	4090	4085	4090	4085	2
256	20230808	144300	165171235	4085	4085	4085	4085	2
257	20230808	144200	165163065	4085	4090	4095	4085	1519
258	20230808	144100	158950320	4090	4090	4090	4090	2
259	20230808	144000	158942140	4090	4090	4090	4090	1
260	20230808	143900	158938050	4090	4090	4090	4090	2
261	20230808	143800	158929870	4090	4090	4090	4090	1
262	20230808	143700	158925780	4090	4095	4095	4090	3
263	20230808	143600	158913505	4090	4090	4095	4090	3
264	20230808	143500	158901230	4090	4090	4090	4090	1
265	20230808	143400	158897140	4090	4090	4090	4090	3
266	20230808	143300	158884870	4095	4090	4095	4090	2
267	20230808	143200	158876685	4090	4090	4095	4090	3
268	20230808	143100	158864410	4095	4095	4095	4095	0
269	20230808	143000	158864410	4095	4095	4095	4095	0
270	20230808	142900	158864410	4095	4095	4095	4095	0
271	20230808	142800	158864410	4095	4095	4095	4095	0
272	20230808	142700	158864410	4095	4095	4095	4095	101
273	20230808	142600	158450815	4095	4095	4095	4095	50
274	20230808	142500	158246065	4105	4105	4105	4105	0
275	20230808	142400	158246065	4105	4105	4105	4105	0
276	20230808	142300	158246065	4105	4105	4105	4105	0
277	20230808	142200	158246065	4105	4105	4105	4105	0
278	20230808	142100	158246065	4105	4105	4105	4105	0
279	20230808	142000	158246065	4105	4105	4105	4105	0
280	20230808	141900	158246065	4105	4105	4105	4105	0
281	20230808	141800	158246065	4105	4110	4110	4095	658
282	20230808	141700	155549695	4110	4110	4110	4110	0
283	20230808	141600	155549695	4110	4110	4110	4110	0
284	20230808	141500	155549695	4110	4110	4110	4110	0
285	20230808	141400	155549695	4110	4110	4110	4110	29
286	20230808	141300	155430505	4110	4105	4110	4105	979
287	20230808	141200	151410965	4100	4100	4100	4100	0
288	20230808	141100	151410965	4100	4100	4100	4100	0
289	20230808	141000	151410965	4100	4100	4100	4100	0
290	20230808	140900	151410965	4100	4100	4100	4100	0
291	20230808	140800	151410965	4100	4100	4100	4100	0
292	20230808	140700	151410965	4100	4100	4100	4100	0
293	20230808	140600	151410965	4100	4100	4100	4100	0
294	20230808	140500	151410965	4100	4100	4100	4100	0
295	20230808	140400	151410965	4100	4100	4100	4100	0
296	20230808	140300	151410965	4100	4100	4100	4100	0
297	20230808	140200	151410965	4100	4100	4100	4100	0
298	20230808	140100	151410965	4100	4100	4100	4100	1
299	20230808	140000	151406865	4100	4100	4100	4100	24
300	20230808	135900	151308465	4100	4100	4100	4100	5
301	20230808	135800	151287965	4100	4110	4110	4100	132
302	20230808	135700	150746655	4110	4110	4110	4110	10
303	20230808	135600	150705555	4110	4110	4110	4110	0
304	20230808	135500	150705555	4110	4110	4110	4110	0
305	20230808	135400	150705555	4110	4110	4110	4110	0
306	20230808	135300	150705555	4110	4110	4110	4110	0
307	20230808	135200	150705555	4110	4110	4110	4110	0
308	20230808	135100	150705555	4110	4110	4110	4110	0
309	20230808	135000	150705555	4110	4110	4110	4110	0
310	20230808	134900	150705555	4110	4110	4110	4110	0
311	20230808	134800	150705555	4110	4110	4110	4110	0
312	20230808	134700	150705555	4110	4110	4110	4110	20
313	20230808	134600	150623355	4110	4110	4110	4110	0
314	20230808	134500	150623355	4110	4110	4110	4110	0
315	20230808	134400	150623355	4110	4110	4110	4110	0
316	20230808	134300	150623355	4110	4110	4110	4110	0
317	20230808	134200	150623355	4110	4110	4110	4110	0
318	20230808	134100	150623355	4110	4105	4110	4105	5
319	20230808	134000	150602810	4100	4100	4100	4100	0
320	20230808	133900	150602810	4100	4100	4100	4100	1
321	20230808	133800	150598710	4100	4100	4100	4100	1
322	20230808	133700	150594610	4100	4100	4100	4100	48
323	20230808	133600	150397810	4110	4110	4110	4110	0
324	20230808	133500	150397810	4110	4105	4110	4105	5
325	20230808	133400	150377275	4100	4100	4100	4100	0
326	20230808	133300	150377275	4100	4100	4100	4100	0
327	20230808	133200	150377275	4100	4100	4100	4100	0
328	20230808	133100	150377275	4100	4100	4100	4100	0
329	20230808	133000	150377275	4100	4100	4100	4100	0
330	20230808	132900	150377275	4100	4100	4100	4100	5
331	20230808	132800	150356775	4100	4100	4100	4100	4
332	20230808	132700	150340375	4100	4110	4110	4100	108
333	20230808	132600	149896525	4120	4120	4120	4120	0
334	20230808	132500	149896525	4120	4120	4120	4120	0
335	20230808	132400	149896525	4120	4120	4120	4120	0
336	20230808	132300	149896525	4120	4120	4120	4120	0
337	20230808	132200	149896525	4120	4120	4120	4120	0
338	20230808	132100	149896525	4120	4120	4120	4120	0
339	20230808	132000	149896525	4120	4120	4120	4120	0
340	20230808	131900	149896525	4120	4120	4120	4120	0
341	20230808	131800	149896525	4120	4120	4120	4120	1
342	20230808	131700	149892405	4120	4120	4120	4120	0
343	20230808	131600	149892405	4120	4115	4120	4115	1000
344	20230808	131500	145774915	4110	4110	4110	4110	0
345	20230808	131400	145774915	4110	4110	4110	4110	0
346	20230808	131300	145774915	4110	4110	4110	4110	0
347	20230808	131200	145774915	4110	4110	4110	4110	0
348	20230808	131100	145774915	4110	4110	4110	4110	0
349	20230808	131000	145774915	4110	4110	4110	4110	48
350	20230808	130900	145577635	4110	4110	4110	4110	0
351	20230808	130800	145577635	4110	4110	4110	4110	300
352	20230808	130700	144344635	4110	4110	4110	4110	90
353	20230808	130600	143974735	4120	4120	4120	4120	0
354	20230808	130500	143974735	4120	4120	4120	4120	22
355	20230808	130400	143884095	4120	4115	4120	4115	178
356	20230808	130300	143150970	4120	4120	4120	4120	0
357	20230808	130200	143150970	4120	4120	4120	4120	0
358	20230808	130100	143150970	4120	4120	4120	4120	0
359	20230808	130000	143150970	4120	4120	4120	4120	0
360	20230808	125900	143150970	4120	4120	4120	4120	0
361	20230808	125800	143150970	4120	4120	4120	4120	0
362	20230808	125700	143150970	4120	4120	4120	4120	0
363	20230808	125600	143150970	4120	4120	4120	4120	0
364	20230808	125500	143150970	4120	4120	4120	4120	0
365	20230808	125400	143150970	4120	4120	4120	4120	0
366	20230808	125300	143150970	4120	4120	4120	4120	0
367	20230808	125200	143150970	4120	4120	4120	4120	0
368	20230808	125100	143150970	4120	4120	4120	4120	1000
369	20230808	125000	139030970	4120	4120	4120	4120	926
370	20230808	124900	135215850	4125	4125	4125	4125	0
371	20230808	124800	135215850	4125	4125	4125	4125	1
372	20230808	124700	135211725	4120	4100	4120	4100	4561
373	20230808	124600	116430785	4090	4090	4090	4090	0
374	20230808	124500	116430785	4090	4090	4090	4090	0
375	20230808	124400	116430785	4090	4090	4090	4090	0
376	20230808	124300	116430785	4090	4090	4090	4090	0
377	20230808	124200	116430785	4090	4090	4090	4090	0
378	20230808	124100	116430785	4090	4090	4090	4090	0
379	20230808	124000	116430785	4090	4090	4090	4090	0
380	20230808	123900	116430785	4090	4090	4090	4090	0
381	20230808	123800	116430785	4090	4090	4090	4090	0
382	20230808	123700	116430785	4090	4090	4090	4090	0
383	20230808	123600	116430785	4090	4090	4090	4090	0
384	20230808	123500	116430785	4090	4090	4090	4090	0
385	20230808	123400	116430785	4090	4090	4090	4090	0
386	20230808	123300	116430785	4090	4090	4090	4090	1
387	20230808	123200	116426695	4100	4090	4100	4090	1000
388	20230808	123100	112327045	4095	4095	4095	4095	0
389	20230808	123000	112327045	4095	4095	4095	4095	0
390	20230808	122900	112327045	4095	4095	4095	4095	0
391	20230808	122800	112327045	4095	4095	4095	4095	0
392	20230808	122700	112327045	4095	4095	4095	4095	0
393	20230808	122600	112327045	4095	4095	4095	4095	0
394	20230808	122500	112327045	4095	4095	4095	4095	0
395	20230808	122400	112327045	4095	4095	4095	4095	0
396	20230808	122300	112327045	4095	4095	4095	4095	0
397	20230808	122200	112327045	4095	4095	4095	4095	0
398	20230808	122100	112327045	4095	4095	4095	4095	0
399	20230808	122000	112327045	4095	4095	4095	4095	0
400	20230808	121900	112327045	4095	4095	4095	4095	0
401	20230808	121800	112327045	4095	4095	4095	4095	0
402	20230808	121700	112327045	4095	4095	4095	4095	0
403	20230808	121600	112327045	4095	4095	4095	4095	0
404	20230808	121500	112327045	4095	4095	4095	4095	0
405	20230808	121400	112327045	4095	4095	4095	4095	0
406	20230808	121300	112327045	4095	4095	4095	4095	0
407	20230808	121200	112327045	4095	4095	4095	4095	0
408	20230808	121100	112327045	4095	4095	4095	4095	0
409	20230808	121000	112327045	4095	4095	4095	4095	0
410	20230808	120900	112327045	4095	4095	4095	4095	0
411	20230808	120800	112327045	4095	4095	4095	4095	0
412	20230808	120700	112327045	4095	4095	4095	4095	0
413	20230808	120600	112327045	4095	4095	4095	4095	0
414	20230808	120500	112327045	4095	4095	4095	4095	0
415	20230808	120400	112327045	4095	4095	4095	4095	0
416	20230808	120300	112327045	4095	4095	4095	4095	0
417	20230808	120200	112327045	4095	4085	4095	4085	100
418	20230808	120100	111917745	4085	4085	4085	4085	0
419	20230808	120000	111917745	4085	4085	4085	4085	2
420	20230808	115900	111909575	4085	4075	4085	4075	11
421	20230808	115800	111864660	4065	4065	4065	4065	0
422	20230808	115700	111864660	4065	4065	4065	4065	0
423	20230808	115600	111864660	4065	4065	4065	4065	0
424	20230808	115500	111864660	4065	4065	4065	4065	0
425	20230808	115400	111864660	4065	4065	4065	4065	0
426	20230808	115300	111864660	4065	4065	4065	4065	0
427	20230808	115200	111864660	4065	4065	4065	4065	25
428	20230808	115100	111763035	4090	4090	4090	4090	0
429	20230808	115000	111763035	4090	4090	4090	4090	0
430	20230808	114900	111763035	4090	4090	4090	4090	0
431	20230808	114800	111763035	4090	4090	4090	4090	0
432	20230808	114700	111763035	4090	4090	4090	4090	0
433	20230808	114600	111763035	4090	4090	4090	4090	0
434	20230808	114500	111763035	4090	4090	4090	4090	0
435	20230808	114400	111763035	4090	4090	4090	4090	0
436	20230808	114300	111763035	4090	4090	4090	4090	0
437	20230808	114200	111763035	4090	4090	4090	4090	0
438	20230808	114100	111763035	4090	4090	4090	4090	0
439	20230808	114000	111763035	4090	4075	4090	4075	10
440	20230808	113900	111722200	4070	4070	4070	4070	1
441	20230808	113800	111718130	4065	4065	4065	4065	0
442	20230808	113700	111718130	4065	4065	4065	4065	0
443	20230808	113600	111718130	4065	4065	4065	4065	2
444	20230808	113500	111710000	4075	4075	4075	4075	7
445	20230808	113400	111681475	4065	4065	4065	4065	1
446	20230808	113300	111677410	4080	4080	4080	4080	0
447	20230808	113200	111677410	4080	4080	4080	4080	0
448	20230808	113100	111677410	4080	4070	4080	4070	18
449	20230808	113000	111604015	4065	4065	4065	4065	1
450	20230808	112900	111599950	4065	4065	4065	4065	3
451	20230808	112800	111587755	4065	4065	4065	4065	1
452	20230808	112700	111583690	4060	4060	4060	4060	0
453	20230808	112600	111583690	4060	4060	4060	4060	39
454	20230808	112500	111425350	4065	4050	4065	4050	2961
455	20230808	112400	99414420	4055	4080	4080	4050	5732
456	20230808	112300	76098440	4095	4095	4095	4095	1000
457	20230808	112200	72003440	4080	4095	4095	4080	14
458	20230808	112100	71946205	4100	4100	4100	4100	0
459	20230808	112000	71946205	4100	4100	4100	4100	0
460	20230808	111900	71946205	4100	4100	4100	4100	0
461	20230808	111800	71946205	4100	4100	4100	4100	0
462	20230808	111700	71946205	4100	4100	4100	4100	27
463	20230808	111600	71835505	4100	4100	4100	4100	15
464	20230808	111500	71774005	4100	4100	4100	4100	25
465	20230808	111400	71671505	4100	4100	4100	4100	0
466	20230808	111300	71671505	4100	4100	4100	4100	0
467	20230808	111200	71671505	4100	4100	4100	4100	0
468	20230808	111100	71671505	4100	4100	4100	4100	0
469	20230808	111000	71671505	4100	4100	4100	4100	0
470	20230808	110900	71671505	4100	4100	4100	4100	0
471	20230808	110800	71671505	4100	4100	4100	4100	0
472	20230808	110700	71671505	4100	4100	4100	4100	0
473	20230808	110600	71671505	4100	4100	4100	4100	0
474	20230808	110500	71671505	4100	4100	4100	4100	0
475	20230808	110400	71671505	4100	4100	4100	4100	0
476	20230808	110300	71671505	4100	4100	4100	4100	0
477	20230808	110200	71671505	4100	4100	4100	4100	1
478	20230808	110100	71667405	4100	4100	4100	4100	0
479	20230808	110000	71667405	4100	4100	4100	4100	0
480	20230808	105900	71667405	4100	4100	4100	4100	0
481	20230808	105800	71667405	4100	4100	4100	4100	0
482	20230808	105700	71667405	4100	4100	4100	4100	0
483	20230808	105600	71667405	4100	4100	4100	4100	10
484	20230808	105500	71626405	4100	4100	4100	4100	0
485	20230808	105400	71626405	4100	4100	4100	4100	0
486	20230808	105300	71626405	4100	4100	4100	4100	0
487	20230808	105200	71626405	4100	4100	4100	4100	0
488	20230808	105100	71626405	4100	4100	4100	4100	0
489	20230808	105000	71626405	4100	4100	4100	4100	0
490	20230808	104900	71626405	4100	4100	4100	4100	0
491	20230808	104800	71626405	4100	4100	4100	4100	0
492	20230808	104700	71626405	4100	4100	4100	4100	0
493	20230808	104600	71626405	4100	4100	4100	4100	0
494	20230808	104500	71626405	4100	4100	4100	4100	0
495	20230808	104400	71626405	4100	4100	4100	4100	0
496	20230808	104300	71626405	4100	4100	4100	4100	0
497	20230808	104200	71626405	4100	4100	4100	4100	1
498	20230808	104100	71622305	4085	4085	4085	4085	0
499	20230808	104000	71622305	4085	4085	4085	4085	0
500	20230808	103900	71622305	4085	4085	4085	4085	0
501	20230808	103800	71622305	4085	4085	4085	4085	0
502	20230808	103700	71622305	4085	4085	4085	4085	5
503	20230808	103600	71601880	4085	4085	4085	4085	0
504	20230808	103500	71601880	4085	4085	4085	4085	0
505	20230808	103400	71601880	4085	4085	4085	4085	0
506	20230808	103300	71601880	4085	4080	4085	4080	234
507	20230808	103200	70645995	4105	4105	4105	4105	0
508	20230808	103100	70645995	4105	4105	4105	4105	0
509	20230808	103000	70645995	4105	4105	4105	4105	0
510	20230808	102900	70645995	4105	4105	4105	4105	0
511	20230808	102800	70645995	4105	4105	4105	4105	0
512	20230808	102700	70645995	4105	4105	4105	4105	0
513	20230808	102600	70645995	4105	4105	4105	4105	0
514	20230808	102500	70645995	4105	4105	4105	4105	0
515	20230808	102400	70645995	4105	4105	4105	4105	1000
516	20230808	102300	66540995	4105	4105	4105	4105	1
517	20230808	102200	66536890	4080	4080	4080	4080	0
518	20230808	102100	66536890	4080	4080	4080	4080	1
519	20230808	102000	66532810	4105	4105	4105	4105	0
520	20230808	101900	66532810	4105	4105	4105	4105	0
521	20230808	101800	66532810	4105	4105	4105	4105	0
522	20230808	101700	66532810	4105	4105	4105	4105	0
523	20230808	101600	66532810	4105	4075	4105	4075	77
524	20230808	101500	66218855	4075	4075	4075	4075	0
525	20230808	101400	66218855	4075	4075	4075	4075	508
526	20230808	101300	64148755	4075	4085	4085	4075	596
527	20230808	101200	61716570	4090	4095	4095	4090	132
528	20230808	101100	61176685	4105	4105	4105	4105	0
529	20230808	101000	61176685	4105	4105	4105	4105	0
530	20230808	100900	61176685	4105	4105	4105	4105	0
531	20230808	100800	61176685	4105	4105	4105	4105	10
532	20230808	100700	61135635	4110	4110	4110	4110	497
533	20230808	100600	59092965	4115	4110	4115	4095	132
534	20230808	100500	58552235	4115	4115	4115	4115	30
535	20230808	100400	58428785	4115	4115	4115	4115	1
536	20230808	100300	58424670	4100	4100	4100	4100	0
537	20230808	100200	58424670	4100	4100	4100	4100	100
538	20230808	100100	58014670	4080	4080	4080	4080	0
539	20230808	100000	58014670	4080	4105	4105	4075	342
540	20230808	095900	56616570	4110	4110	4110	4110	0
541	20230808	095800	56616570	4110	4110	4110	4110	1
542	20230808	095700	56612460	4105	4105	4105	4105	0
543	20230808	095600	56612460	4105	4105	4105	4105	0
544	20230808	095500	56612460	4105	4105	4105	4105	0
545	20230808	095400	56612460	4105	4105	4105	4105	0
546	20230808	095300	56612460	4105	4105	4105	4105	0
547	20230808	095200	56612460	4105	4110	4110	4105	252
548	20230808	095100	55577745	4120	4120	4120	4120	0
549	20230808	095000	55577745	4120	4105	4120	4105	2100
550	20230808	094900	46935060	4115	4115	4115	4115	0
551	20230808	094800	46935060	4115	4115	4115	4115	1
552	20230808	094700	46930945	4105	4110	4110	4105	619
553	20230808	094600	44389085	4120	4120	4120	4120	0
554	20230808	094500	44389085	4120	4120	4120	4120	75
555	20230808	094400	44080085	4125	4125	4125	4125	50
556	20230808	094300	43873835	4130	4130	4130	4130	1
557	20230808	094200	43869705	4110	4120	4120	4110	400
558	20230808	094100	42223225	4120	4120	4120	4120	1
559	20230808	094000	42219105	4120	4120	4120	4120	0
560	20230808	093900	42219105	4120	4120	4130	4120	1888
561	20230808	093800	34440360	4100	4100	4100	4100	0
562	20230808	093700	34440360	4100	4100	4100	4100	0
563	20230808	093600	34440360	4100	4100	4100	4100	0
564	20230808	093500	34440360	4100	4100	4100	4100	0
565	20230808	093400	34440360	4100	4100	4100	4100	51
566	20230808	093300	34231260	4120	4120	4120	4120	1
567	20230808	093200	34227140	4120	4125	4125	4120	152
568	20230808	093100	33600895	4120	4120	4120	4120	112
569	20230808	093000	33139455	4120	4100	4120	4100	5623
570	20230808	092900	9987325	4100	4100	4100	4100	0
571	20230808	092800	9987325	4100	4100	4100	4100	0
572	20230808	092700	9987325	4100	4100	4100	4100	0
573	20230808	092600	9987325	4100	4100	4100	4100	0
574	20230808	092500	9987325	4100	4100	4100	4100	0
575	20230808	092400	9987325	4100	4100	4100	4100	0
576	20230808	092300	9987325	4100	4100	4100	4100	0
577	20230808	092200	9987325	4100	4100	4100	4100	0
578	20230808	092100	9987325	4100	4100	4100	4100	0
579	20230808	092000	9987325	4100	4100	4100	4100	0
580	20230808	091900	9987325	4100	4100	4100	4100	0
581	20230808	091800	9987325	4100	4100	4100	4100	0
582	20230808	091700	9987325	4100	4100	4100	4100	600
583	20230808	091600	7527325	4090	4095	4095	4090	14
584	20230808	091500	7470060	4100	4100	4100	4100	0
585	20230808	091400	7470060	4100	4100	4100	4100	0
586	20230808	091300	7470060	4100	4100	4100	4100	243
587	20230808	091200	6473760	4105	4105	4105	4105	0
588	20230808	091100	6473760	4105	4105	4105	4105	0
589	20230808	091000	6473760	4105	4105	4105	4105	0
590	20230808	090900	6473760	4105	4105	4105	4105	0
591	20230808	090800	6473760	4105	4095	4105	4095	466
592	20230808	090700	4564725	4085	4085	4085	4085	0
593	20230808	090600	4564725	4085	4085	4085	4085	0
594	20230808	090500	4564725	4085	4085	4085	4085	0
595	20230808	090400	4564725	4085	4085	4085	4085	0
596	20230808	090300	4564725	4085	4085	4085	4085	0
597	20230808	090200	4564725	4085	4100	4100	4085	100
598	20230808	090100	4156150	4115	4115	4115	4115	0
599	20230808	090000	4156150	4115	4115	4115	4115	1010