KissMeData/069140/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	193000	40644265	4085	4085	4085	4085	160
3	20230809	192900	40644265	4085	4085	4085	4085	0
4	20230809	192800	40644265	4085	4085	4085	4085	0
5	20230809	192700	40644265	4085	4085	4085	4085	0
6	20230809	192600	40644265	4085	4085	4085	4085	0
7	20230809	192500	40644265	4085	4085	4085	4085	0
8	20230809	192400	40644265	4085	4085	4085	4085	0
9	20230809	192300	40644265	4085	4085	4085	4085	0
10	20230809	192200	40644265	4085	4085	4085	4085	0
11	20230809	192100	40644265	4085	4085	4085	4085	0
12	20230809	192000	40644265	4085	4085	4085	4085	0
13	20230809	191900	40644265	4085	4085	4085	4085	0
14	20230809	191800	40644265	4085	4085	4085	4085	0
15	20230809	191700	40644265	4085	4085	4085	4085	0
16	20230809	191600	40644265	4085	4085	4085	4085	0
17	20230809	191500	40644265	4085	4085	4085	4085	0
18	20230809	191400	40644265	4085	4085	4085	4085	0
19	20230809	191300	40644265	4085	4085	4085	4085	0
20	20230809	191200	40644265	4085	4085	4085	4085	0
21	20230809	191100	40644265	4085	4085	4085	4085	0
22	20230809	191000	40644265	4085	4085	4085	4085	0
23	20230809	190900	40644265	4085	4085	4085	4085	0
24	20230809	190800	40644265	4085	4085	4085	4085	0
25	20230809	190700	40644265	4085	4085	4085	4085	0
26	20230809	190600	40644265	4085	4085	4085	4085	0
27	20230809	190500	40644265	4085	4085	4085	4085	0
28	20230809	190400	40644265	4085	4085	4085	4085	0
29	20230809	190300	40644265	4085	4085	4085	4085	0
30	20230809	190200	40644265	4085	4085	4085	4085	0
31	20230809	190100	40644265	4085	4085	4085	4085	0
32	20230809	190000	40644265	4085	4085	4085	4085	160
33	20230809	185900	40644265	4085	4085	4085	4085	0
34	20230809	185800	40644265	4085	4085	4085	4085	0
35	20230809	185700	40644265	4085	4085	4085	4085	0
36	20230809	185600	40644265	4085	4085	4085	4085	0
37	20230809	185500	40644265	4085	4085	4085	4085	0
38	20230809	185400	40644265	4085	4085	4085	4085	0
39	20230809	185300	40644265	4085	4085	4085	4085	0
40	20230809	185200	40644265	4085	4085	4085	4085	0
41	20230809	185100	40644265	4085	4085	4085	4085	0
42	20230809	185000	40644265	4085	4085	4085	4085	0
43	20230809	184900	40644265	4085	4085	4085	4085	0
44	20230809	184800	40644265	4085	4085	4085	4085	0
45	20230809	184700	40644265	4085	4085	4085	4085	0
46	20230809	184600	40644265	4085	4085	4085	4085	0
47	20230809	184500	40644265	4085	4085	4085	4085	0
48	20230809	184400	40644265	4085	4085	4085	4085	0
49	20230809	184300	40644265	4085	4085	4085	4085	0
50	20230809	184200	40644265	4085	4085	4085	4085	0
51	20230809	184100	40644265	4085	4085	4085	4085	0
52	20230809	184000	40644265	4085	4085	4085	4085	0
53	20230809	183900	40644265	4085	4085	4085	4085	0
54	20230809	183800	40644265	4085	4085	4085	4085	0
55	20230809	183700	40644265	4085	4085	4085	4085	0
56	20230809	183600	40644265	4085	4085	4085	4085	0
57	20230809	183500	40644265	4085	4085	4085	4085	0
58	20230809	183400	40644265	4085	4085	4085	4085	0
59	20230809	183300	40644265	4085	4085	4085	4085	0
60	20230809	183200	40644265	4085	4085	4085	4085	0
61	20230809	183100	40644265	4085	4085	4085	4085	0
62	20230809	183000	40644265	4085	4085	4085	4085	160
63	20230809	182900	40644265	4085	4085	4085	4085	0
64	20230809	182800	40644265	4085	4085	4085	4085	0
65	20230809	182700	40644265	4085	4085	4085	4085	0
66	20230809	182600	40644265	4085	4085	4085	4085	0
67	20230809	182500	40644265	4085	4085	4085	4085	0
68	20230809	182400	40644265	4085	4085	4085	4085	0
69	20230809	182300	40644265	4085	4085	4085	4085	0
70	20230809	182200	40644265	4085	4085	4085	4085	0
71	20230809	182100	40644265	4085	4085	4085	4085	0
72	20230809	182000	40644265	4085	4085	4085	4085	0
73	20230809	181900	40644265	4085	4085	4085	4085	0
74	20230809	181800	40644265	4085	4085	4085	4085	0
75	20230809	181700	40644265	4085	4085	4085	4085	0
76	20230809	181600	40644265	4085	4085	4085	4085	0
77	20230809	181500	40644265	4085	4085	4085	4085	0
78	20230809	181400	40644265	4085	4085	4085	4085	0
79	20230809	181300	40644265	4085	4085	4085	4085	0
80	20230809	181200	40644265	4085	4085	4085	4085	0
81	20230809	181100	40644265	4085	4085	4085	4085	0
82	20230809	181000	40644265	4085	4085	4085	4085	0
83	20230809	180900	40644265	4085	4085	4085	4085	0
84	20230809	180800	40644265	4085	4085	4085	4085	0
85	20230809	180700	40644265	4085	4085	4085	4085	0
86	20230809	180600	40644265	4085	4085	4085	4085	0
87	20230809	180500	40644265	4085	4085	4085	4085	0
88	20230809	180400	40644265	4085	4085	4085	4085	0
89	20230809	180300	40644265	4085	4085	4085	4085	0
90	20230809	180200	40644265	4085	4085	4085	4085	0
91	20230809	180100	40644265	4085	4085	4085	4085	0
92	20230809	180000	40644265	4085	4085	4085	4085	160
93	20230809	175900	40644265	4085	4085	4085	4085	0
94	20230809	175800	40644265	4085	4085	4085	4085	0
95	20230809	175700	40644265	4085	4085	4085	4085	0
96	20230809	175600	40644265	4085	4085	4085	4085	0
97	20230809	175500	40644265	4085	4085	4085	4085	0
98	20230809	175400	40644265	4085	4085	4085	4085	0
99	20230809	175300	40644265	4085	4085	4085	4085	0
100	20230809	175200	40644265	4085	4085	4085	4085	0
101	20230809	175100	40644265	4085	4085	4085	4085	0
102	20230809	175000	40644265	4085	4085	4085	4085	0
103	20230809	174900	40644265	4085	4085	4085	4085	0
104	20230809	174800	40644265	4085	4085	4085	4085	0
105	20230809	174700	40644265	4085	4085	4085	4085	0
106	20230809	174600	40644265	4085	4085	4085	4085	0
107	20230809	174500	40644265	4085	4085	4085	4085	0
108	20230809	174400	40644265	4085	4085	4085	4085	0
109	20230809	174300	40644265	4085	4085	4085	4085	0
110	20230809	174200	40644265	4085	4085	4085	4085	0
111	20230809	174100	40644265	4085	4085	4085	4085	0
112	20230809	174000	40644265	4085	4085	4085	4085	0
113	20230809	173900	40644265	4085	4085	4085	4085	0
114	20230809	173800	40644265	4085	4085	4085	4085	0
115	20230809	173700	40644265	4085	4085	4085	4085	0
116	20230809	173600	40644265	4085	4085	4085	4085	0
117	20230809	173500	40644265	4085	4085	4085	4085	0
118	20230809	173400	40644265	4085	4085	4085	4085	0
119	20230809	173300	40644265	4085	4085	4085	4085	0
120	20230809	173200	40644265	4085	4085	4085	4085	0
121	20230809	173100	40644265	4085	4085	4085	4085	0
122	20230809	173000	40644265	4085	4085	4085	4085	160
123	20230809	172900	40644265	4085	4085	4085	4085	0
124	20230809	172800	40644265	4085	4085	4085	4085	0
125	20230809	172700	40644265	4085	4085	4085	4085	0
126	20230809	172600	40644265	4085	4085	4085	4085	0
127	20230809	172500	40644265	4085	4085	4085	4085	0
128	20230809	172400	40644265	4085	4085	4085	4085	0
129	20230809	172300	40644265	4085	4085	4085	4085	0
130	20230809	172200	40644265	4085	4085	4085	4085	0
131	20230809	172100	40644265	4085	4085	4085	4085	0
132	20230809	172000	40644265	4085	4085	4085	4085	0
133	20230809	171900	40644265	4085	4085	4085	4085	0
134	20230809	171800	40644265	4085	4085	4085	4085	0
135	20230809	171700	40644265	4085	4085	4085	4085	0
136	20230809	171600	40644265	4085	4085	4085	4085	0
137	20230809	171500	40644265	4085	4085	4085	4085	0
138	20230809	171400	40644265	4085	4085	4085	4085	0
139	20230809	171300	40644265	4085	4085	4085	4085	0
140	20230809	171200	40644265	4085	4085	4085	4085	0
141	20230809	171100	40644265	4085	4085	4085	4085	0
142	20230809	171000	40644265	4085	4085	4085	4085	0
143	20230809	170900	40644265	4085	4085	4085	4085	0
144	20230809	170800	40644265	4085	4085	4085	4085	0
145	20230809	170700	40644265	4085	4085	4085	4085	0
146	20230809	170600	40644265	4085	4085	4085	4085	0
147	20230809	170500	40644265	4085	4085	4085	4085	0
148	20230809	170400	40644265	4085	4085	4085	4085	0
149	20230809	170300	40644265	4085	4085	4085	4085	0
150	20230809	170200	40644265	4085	4085	4085	4085	0
151	20230809	170100	40644265	4085	4085	4085	4085	0
152	20230809	170000	40644265	4085	4085	4085	4085	160
153	20230809	165900	40644265	4085	4085	4085	4085	0
154	20230809	165800	40644265	4085	4085	4085	4085	0
155	20230809	165700	40644265	4085	4085	4085	4085	0
156	20230809	165600	40644265	4085	4085	4085	4085	0
157	20230809	165500	40644265	4085	4085	4085	4085	0
158	20230809	165400	40644265	4085	4085	4085	4085	0
159	20230809	165300	40644265	4085	4085	4085	4085	0
160	20230809	165200	40644265	4085	4085	4085	4085	0
161	20230809	165100	40644265	4085	4085	4085	4085	0
162	20230809	165000	40644265	4085	4085	4085	4085	0
163	20230809	164900	40644265	4085	4085	4085	4085	0
164	20230809	164800	40644265	4085	4085	4085	4085	0
165	20230809	164700	40644265	4085	4085	4085	4085	0
166	20230809	164600	40644265	4085	4085	4085	4085	0
167	20230809	164500	40644265	4085	4085	4085	4085	0
168	20230809	164400	40644265	4085	4085	4085	4085	0
169	20230809	164300	40644265	4085	4085	4085	4085	0
170	20230809	164200	40644265	4085	4085	4085	4085	0
171	20230809	164100	40644265	4085	4085	4085	4085	0
172	20230809	164000	40644265	4085	4085	4085	4085	0
173	20230809	163900	40644265	4085	4085	4085	4085	0
174	20230809	163800	40644265	4085	4085	4085	4085	0
175	20230809	163700	40644265	4085	4085	4085	4085	0
176	20230809	163600	40644265	4085	4085	4085	4085	0
177	20230809	163500	40644265	4085	4085	4085	4085	0
178	20230809	163400	40644265	4085	4085	4085	4085	0
179	20230809	163300	40644265	4085	4085	4085	4085	0
180	20230809	163200	40644265	4085	4085	4085	4085	0
181	20230809	163100	40644265	4085	4085	4085	4085	0
182	20230809	163000	40644265	4085	4085	4085	4085	160
183	20230809	162900	40644265	4085	4085	4085	4085	0
184	20230809	162800	40644265	4085	4085	4085	4085	0
185	20230809	162700	40644265	4085	4085	4085	4085	0
186	20230809	162600	40644265	4085	4085	4085	4085	0
187	20230809	162500	40644265	4085	4085	4085	4085	0
188	20230809	162400	40644265	4085	4085	4085	4085	0
189	20230809	162300	40644265	4085	4085	4085	4085	0
190	20230809	162200	40644265	4085	4085	4085	4085	0
191	20230809	162100	40644265	4085	4085	4085	4085	0
192	20230809	162000	40644265	4085	4085	4085	4085	0
193	20230809	161900	40644265	4085	4085	4085	4085	0
194	20230809	161800	40644265	4085	4085	4085	4085	0
195	20230809	161700	40644265	4085	4085	4085	4085	0
196	20230809	161600	40644265	4085	4085	4085	4085	0
197	20230809	161500	40644265	4085	4085	4085	4085	0
198	20230809	161400	40644265	4085	4085	4085	4085	0
199	20230809	161300	40644265	4085	4085	4085	4085	0
200	20230809	161200	40644265	4085	4085	4085	4085	0
201	20230809	161100	40644265	4085	4085	4085	4085	0
202	20230809	161000	40644265	4085	4085	4085	4085	0
203	20230809	160900	40644265	4085	4085	4085	4085	0
204	20230809	160800	40644265	4085	4085	4085	4085	0
205	20230809	160700	40644265	4085	4085	4085	4085	0
206	20230809	160600	40644265	4085	4085	4085	4085	0
207	20230809	160500	40644265	4085	4085	4085	4085	0
208	20230809	160400	40644265	4085	4085	4085	4085	0
209	20230809	160300	40644265	4085	4085	4085	4085	0
210	20230809	160200	40644265	4085	4085	4085	4085	0
211	20230809	160100	40644265	4085	4085	4085	4085	0
212	20230809	160000	40644265	4085	4085	4085	4085	160
213	20230809	155900	40644265	4085	4085	4085	4085	0
214	20230809	155800	40644265	4085	4085	4085	4085	0
215	20230809	155700	40644265	4085	4085	4085	4085	0
216	20230809	155600	40644265	4085	4085	4085	4085	0
217	20230809	155500	40644265	4085	4085	4085	4085	0
218	20230809	155400	40644265	4085	4085	4085	4085	0
219	20230809	155300	40644265	4085	4085	4085	4085	0
220	20230809	155200	40644265	4085	4085	4085	4085	0
221	20230809	155100	40644265	4085	4085	4085	4085	0
222	20230809	155000	40644265	4085	4085	4085	4085	0
223	20230809	154900	40644265	4085	4085	4085	4085	0
224	20230809	154800	40644265	4085	4085	4085	4085	0
225	20230809	154700	40644265	4085	4085	4085	4085	0
226	20230809	154600	40644265	4085	4085	4085	4085	0
227	20230809	154500	40644265	4085	4085	4085	4085	0
228	20230809	154400	40644265	4085	4085	4085	4085	0
229	20230809	154300	40644265	4085	4085	4085	4085	0
230	20230809	154200	40644265	4085	4085	4085	4085	0
231	20230809	154100	40644265	4085	4085	4085	4085	0
232	20230809	154000	40644265	4085	4085	4085	4085	0
233	20230809	153900	40644265	4085	4085	4085	4085	0
234	20230809	153800	40644265	4085	4085	4085	4085	0
235	20230809	153700	40644265	4085	4085	4085	4085	0
236	20230809	153600	40644265	4085	4085	4085	4085	0
237	20230809	153500	40644265	4085	4085	4085	4085	0
238	20230809	153400	40644265	4085	4085	4085	4085	0
239	20230809	153300	40644265	4085	4085	4085	4085	0
240	20230809	153200	40644265	4085	4085	4085	4085	0
241	20230809	153100	40644265	4085	4085	4085	4085	0
242	20230809	153000	40644265	4085	4085	4085	4085	320
243	20230809	152900	39990665	4150	4150	4150	4150	0
244	20230809	152800	39990665	4150	4150	4150	4150	0
245	20230809	152700	39990665	4150	4150	4150	4150	0
246	20230809	152600	39990665	4150	4150	4150	4150	0
247	20230809	152500	39990665	4150	4150	4150	4150	0
248	20230809	152400	39990665	4150	4150	4150	4150	0
249	20230809	152300	39990665	4150	4150	4150	4150	0
250	20230809	152200	39990665	4150	4150	4150	4150	0
251	20230809	152100	39990665	4150	4150	4150	4150	0
252	20230809	152000	39990665	4150	4150	4150	4150	0
253	20230809	151900	39990665	4150	4150	4150	4150	0
254	20230809	151800	39990665	4150	4150	4150	4150	0
255	20230809	151700	39990665	4150	4150	4150	4150	0
256	20230809	151600	39990665	4150	4150	4150	4150	0
257	20230809	151500	39990665	4150	4150	4150	4150	0
258	20230809	151400	39990665	4150	4150	4150	4150	0
259	20230809	151300	39990665	4150	4150	4150	4150	0
260	20230809	151200	39990665	4150	4150	4150	4150	0
261	20230809	151100	39990665	4150	4130	4150	4130	500
262	20230809	151000	37921840	4130	4130	4130	4130	0
263	20230809	150900	37921840	4130	4130	4130	4130	0
264	20230809	150800	37921840	4130	4130	4130	4130	0
265	20230809	150700	37921840	4130	4130	4130	4130	0
266	20230809	150600	37921840	4130	4130	4130	4130	0
267	20230809	150500	37921840	4130	4130	4130	4130	0
268	20230809	150400	37921840	4130	4130	4130	4130	0
269	20230809	150300	37921840	4130	4130	4130	4130	0
270	20230809	150200	37921840	4130	4130	4130	4130	0
271	20230809	150100	37921840	4130	4130	4130	4130	0
272	20230809	150000	37921840	4130	4130	4130	4130	0
273	20230809	145900	37921840	4130	4130	4130	4130	0
274	20230809	145800	37921840	4130	4130	4130	4130	0
275	20230809	145700	37921840	4130	4130	4130	4130	0
276	20230809	145600	37921840	4130	4130	4130	4130	0
277	20230809	145500	37921840	4130	4130	4130	4130	1
278	20230809	145400	37917710	4100	4115	4115	4100	882
279	20230809	145300	34301340	4140	4140	4140	4140	0
280	20230809	145200	34301340	4140	4140	4140	4140	0
281	20230809	145100	34301340	4140	4140	4140	4140	0
282	20230809	145000	34301340	4140	4140	4140	4140	0
283	20230809	144900	34301340	4140	4135	4140	4135	200
284	20230809	144800	33473790	4135	4125	4135	4125	500
285	20230809	144700	31407195	4125	4125	4125	4125	0
286	20230809	144600	31407195	4125	4125	4125	4125	0
287	20230809	144500	31407195	4125	4125	4125	4125	0
288	20230809	144400	31407195	4125	4125	4125	4125	0
289	20230809	144300	31407195	4125	4125	4125	4125	0
290	20230809	144200	31407195	4125	4125	4125	4125	0
291	20230809	144100	31407195	4125	4125	4125	4125	0
292	20230809	144000	31407195	4125	4125	4125	4125	0
293	20230809	143900	31407195	4125	4125	4125	4125	0
294	20230809	143800	31407195	4125	4125	4125	4125	0
295	20230809	143700	31407195	4125	4125	4125	4125	0
296	20230809	143600	31407195	4125	4125	4125	4125	0
297	20230809	143500	31407195	4125	4125	4125	4125	0
298	20230809	143400	31407195	4125	4125	4125	4125	22
299	20230809	143300	31316445	4130	4130	4130	4130	0
300	20230809	143200	31316445	4130	4130	4130	4130	0
301	20230809	143100	31316445	4130	4130	4130	4130	0
302	20230809	143000	31316445	4130	4130	4130	4130	0
303	20230809	142900	31316445	4130	4130	4130	4130	0
304	20230809	142800	31316445	4130	4130	4130	4130	0
305	20230809	142700	31316445	4130	4115	4130	4115	101
306	20230809	142600	30899380	4125	4125	4125	4125	0
307	20230809	142500	30899380	4125	4125	4125	4125	0
308	20230809	142400	30899380	4125	4125	4125	4125	0
309	20230809	142300	30899380	4125	4125	4125	4125	0
310	20230809	142200	30899380	4125	4125	4125	4125	0
311	20230809	142100	30899380	4125	4125	4125	4125	0
312	20230809	142000	30899380	4125	4115	4125	4115	87
313	20230809	141900	30540810	4115	4115	4115	4115	0
314	20230809	141800	30540810	4115	4115	4115	4115	0
315	20230809	141700	30540810	4115	4115	4115	4115	0
316	20230809	141600	30540810	4115	4115	4115	4115	0
317	20230809	141500	30540810	4115	4115	4115	4115	1
318	20230809	141400	30536695	4115	4115	4115	4115	1
319	20230809	141300	30532580	4120	4115	4120	4115	80
320	20230809	141200	30202985	4120	4120	4120	4120	0
321	20230809	141100	30202985	4120	4120	4120	4120	0
322	20230809	141000	30202985	4120	4120	4120	4120	0
323	20230809	140900	30202985	4120	4120	4120	4120	0
324	20230809	140800	30202985	4120	4120	4120	4120	0
325	20230809	140700	30202985	4120	4115	4120	4115	32
326	20230809	140600	30071155	4115	4115	4115	4115	0
327	20230809	140500	30071155	4115	4115	4115	4115	0
328	20230809	140400	30071155	4115	4115	4115	4115	0
329	20230809	140300	30071155	4115	4115	4115	4115	0
330	20230809	140200	30071155	4115	4115	4115	4115	1
331	20230809	140100	30067040	4100	4110	4110	4100	103
332	20230809	140000	29644710	4115	4115	4115	4115	51
333	20230809	135900	29434845	4120	4120	4120	4120	0
334	20230809	135800	29434845	4120	4120	4120	4120	0
335	20230809	135700	29434845	4120	4120	4120	4120	77
336	20230809	135600	29117605	4120	4120	4120	4120	0
337	20230809	135500	29117605	4120	4120	4120	4120	51
338	20230809	135400	28907485	4120	4120	4120	4120	0
339	20230809	135300	28907485	4120	4120	4120	4120	0
340	20230809	135200	28907485	4120	4120	4120	4120	0
341	20230809	135100	28907485	4120	4120	4120	4120	2
342	20230809	135000	28899245	4120	4120	4120	4120	0
343	20230809	134900	28899245	4120	4120	4120	4120	0
344	20230809	134800	28899245	4120	4120	4120	4120	0
345	20230809	134700	28899245	4120	4120	4120	4120	0
346	20230809	134600	28899245	4120	4120	4120	4120	0
347	20230809	134500	28899245	4120	4120	4120	4120	0
348	20230809	134400	28899245	4120	4120	4120	4120	1
349	20230809	134300	28895125	4120	4120	4120	4120	1
350	20230809	134200	28891005	4120	4120	4120	4120	1
351	20230809	134100	28886885	4120	4120	4120	4120	1
352	20230809	134000	28882765	4125	4125	4125	4125	0
353	20230809	133900	28882765	4125	4125	4125	4125	0
354	20230809	133800	28882765	4125	4125	4125	4125	0
355	20230809	133700	28882765	4125	4120	4125	4120	51
356	20230809	133600	28672620	4110	4110	4110	4110	2
357	20230809	133500	28664400	4110	4110	4110	4110	0
358	20230809	133400	28664400	4110	4110	4110	4110	1
359	20230809	133300	28660290	4100	4100	4100	4100	0
360	20230809	133200	28660290	4100	4100	4100	4100	0
361	20230809	133100	28660290	4100	4100	4100	4100	0
362	20230809	133000	28660290	4100	4100	4100	4100	6
363	20230809	132900	28635690	4100	4100	4100	4100	0
364	20230809	132800	28635690	4100	4100	4100	4100	0
365	20230809	132700	28635690	4100	4100	4100	4100	0
366	20230809	132600	28635690	4100	4100	4100	4100	0
367	20230809	132500	28635690	4100	4100	4100	4100	0
368	20230809	132400	28635690	4100	4100	4100	4100	1
369	20230809	132300	28631590	4105	4105	4105	4105	1
370	20230809	132200	28627485	4100	4100	4100	4100	3
371	20230809	132100	28615185	4100	4100	4100	4100	3
372	20230809	132000	28602885	4100	4095	4125	4095	413
373	20230809	131900	26911610	4115	4100	4125	4100	540
374	20230809	131800	24689475	4090	4090	4095	4090	506
375	20230809	131700	22617440	4090	4090	4090	4090	0
376	20230809	131600	22617440	4090	4090	4090	4090	0
377	20230809	131500	22617440	4090	4090	4090	4090	0
378	20230809	131400	22617440	4090	4090	4090	4090	0
379	20230809	131300	22617440	4090	4090	4090	4090	0
380	20230809	131200	22617440	4090	4090	4090	4090	31
381	20230809	131100	22490650	4090	4090	4090	4090	0
382	20230809	131000	22490650	4090	4090	4090	4090	244
383	20230809	130900	21492690	4080	4085	4085	4080	150
384	20230809	130800	20880595	4085	4095	4095	4085	500
385	20230809	130700	18837905	4135	4135	4135	4135	0
386	20230809	130600	18837905	4135	4135	4135	4135	0
387	20230809	130500	18837905	4135	4135	4135	4135	0
388	20230809	130400	18837905	4135	4135	4135	4135	0
389	20230809	130300	18837905	4135	4135	4135	4135	0
390	20230809	130200	18837905	4135	4135	4135	4135	0
391	20230809	130100	18837905	4135	4135	4135	4135	0
392	20230809	130000	18837905	4135	4135	4135	4135	0
393	20230809	125900	18837905	4135	4135	4135	4135	0
394	20230809	125800	18837905	4135	4135	4135	4135	0
395	20230809	125700	18837905	4135	4135	4135	4135	0
396	20230809	125600	18837905	4135	4135	4135	4135	0
397	20230809	125500	18837905	4135	4135	4135	4135	0
398	20230809	125400	18837905	4135	4135	4135	4135	0
399	20230809	125300	18837905	4135	4135	4135	4135	0
400	20230809	125200	18837905	4135	4100	4135	4100	500
401	20230809	125100	16777135	4120	4120	4120	4120	0
402	20230809	125000	16777135	4120	4120	4120	4120	0
403	20230809	124900	16777135	4120	4120	4120	4120	0
404	20230809	124800	16777135	4120	4120	4120	4120	0
405	20230809	124700	16777135	4120	4120	4120	4120	0
406	20230809	124600	16777135	4120	4120	4120	4120	0
407	20230809	124500	16777135	4120	4120	4120	4120	0
408	20230809	124400	16777135	4120	4120	4120	4120	0
409	20230809	124300	16777135	4120	4120	4120	4120	0
410	20230809	124200	16777135	4120	4120	4120	4120	0
411	20230809	124100	16777135	4120	4120	4120	4120	0
412	20230809	124000	16777135	4120	4120	4120	4120	0
413	20230809	123900	16777135	4120	4120	4120	4120	0
414	20230809	123800	16777135	4120	4120	4120	4120	0
415	20230809	123700	16777135	4120	4120	4120	4120	0
416	20230809	123600	16777135	4120	4120	4120	4120	0
417	20230809	123500	16777135	4120	4120	4120	4120	0
418	20230809	123400	16777135	4120	4120	4120	4120	0
419	20230809	123300	16777135	4120	4120	4120	4120	0
420	20230809	123200	16777135	4120	4120	4120	4120	0
421	20230809	123100	16777135	4120	4105	4120	4105	10
422	20230809	123000	16736030	4115	4115	4115	4115	0
423	20230809	122900	16736030	4115	4105	4115	4105	2
424	20230809	122800	16727810	4100	4100	4100	4100	3
425	20230809	122700	16715510	4115	4115	4115	4115	0
426	20230809	122600	16715510	4115	4115	4115	4115	0
427	20230809	122500	16715510	4115	4115	4115	4115	0
428	20230809	122400	16715510	4115	4115	4115	4115	0
429	20230809	122300	16715510	4115	4115	4115	4115	0
430	20230809	122200	16715510	4115	4115	4115	4115	0
431	20230809	122100	16715510	4115	4115	4115	4115	0
432	20230809	122000	16715510	4115	4115	4115	4115	0
433	20230809	121900	16715510	4115	4090	4115	4090	4
434	20230809	121800	16699115	4110	4110	4110	4110	0
435	20230809	121700	16699115	4110	4110	4110	4110	0
436	20230809	121600	16699115	4110	4110	4110	4110	0
437	20230809	121500	16699115	4110	4095	4110	4095	3
438	20230809	121400	16686815	4110	4100	4110	4100	5
439	20230809	121300	16666295	4100	4100	4115	4100	3
440	20230809	121200	16653980	4100	4100	4100	4100	1
441	20230809	121100	16649880	4100	4100	4100	4100	0
442	20230809	121000	16649880	4100	4100	4100	4100	0
443	20230809	120900	16649880	4100	4100	4100	4100	0
444	20230809	120800	16649880	4100	4100	4100	4100	0
445	20230809	120700	16649880	4100	4110	4110	4100	30
446	20230809	120600	16526870	4100	4100	4100	4100	0
447	20230809	120500	16526870	4100	4100	4100	4100	0
448	20230809	120400	16526870	4100	4100	4100	4100	0
449	20230809	120300	16526870	4100	4100	4100	4100	2
450	20230809	120200	16518670	4100	4100	4100	4100	6
451	20230809	120100	16494070	4100	4100	4100	4100	39
452	20230809	120000	16334170	4100	4100	4120	4100	3
453	20230809	115900	16321850	4095	4095	4095	4095	2
454	20230809	115800	16313660	4095	4095	4095	4095	3
455	20230809	115700	16301375	4120	4120	4120	4120	0
456	20230809	115600	16301375	4120	4120	4120	4120	0
457	20230809	115500	16301375	4120	4120	4120	4120	0
458	20230809	115400	16301375	4120	4120	4120	4120	0
459	20230809	115300	16301375	4120	4120	4120	4120	0
460	20230809	115200	16301375	4120	4120	4120	4120	0
461	20230809	115100	16301375	4120	4120	4120	4120	0
462	20230809	115000	16301375	4120	4120	4120	4120	0
463	20230809	114900	16301375	4120	4120	4120	4120	0
464	20230809	114800	16301375	4120	4120	4120	4120	0
465	20230809	114700	16301375	4120	4120	4120	4120	0
466	20230809	114600	16301375	4120	4120	4120	4120	0
467	20230809	114500	16301375	4120	4120	4120	4120	0
468	20230809	114400	16301375	4120	4120	4120	4120	0
469	20230809	114300	16301375	4120	4120	4120	4120	0
470	20230809	114200	16301375	4120	4120	4120	4120	0
471	20230809	114100	16301375	4120	4120	4120	4120	0
472	20230809	114000	16301375	4120	4095	4120	4095	2
473	20230809	113900	16293160	4090	4090	4090	4090	0
474	20230809	113800	16293160	4090	4090	4090	4090	9
475	20230809	113700	16256350	4090	4090	4090	4090	0
476	20230809	113600	16256350	4090	4090	4090	4090	0
477	20230809	113500	16256350	4090	4090	4090	4090	0
478	20230809	113400	16256350	4090	4090	4090	4090	0
479	20230809	113300	16256350	4090	4090	4090	4090	15
480	20230809	113200	16195000	4090	4095	4095	4090	150
481	20230809	113100	15581415	4100	4100	4100	4100	0
482	20230809	113000	15581415	4100	4110	4120	4100	29
483	20230809	112900	15462485	4100	4100	4100	4100	4
484	20230809	112800	15446085	4125	4125	4125	4125	0
485	20230809	112700	15446085	4125	4125	4125	4125	0
486	20230809	112600	15446085	4125	4125	4125	4125	0
487	20230809	112500	15446085	4125	4125	4125	4125	0
488	20230809	112400	15446085	4125	4125	4125	4125	0
489	20230809	112300	15446085	4125	4125	4125	4125	0
490	20230809	112200	15446085	4125	4125	4125	4125	0
491	20230809	112100	15446085	4125	4125	4125	4125	0
492	20230809	112000	15446085	4125	4125	4125	4125	0
493	20230809	111900	15446085	4125	4125	4125	4125	0
494	20230809	111800	15446085	4125	4125	4125	4125	0
495	20230809	111700	15446085	4125	4125	4125	4125	0
496	20230809	111600	15446085	4125	4125	4125	4125	0
497	20230809	111500	15446085	4125	4125	4125	4125	0
498	20230809	111400	15446085	4125	4125	4125	4125	0
499	20230809	111300	15446085	4125	4125	4125	4125	0
500	20230809	111200	15446085	4125	4125	4125	4125	0
501	20230809	111100	15446085	4125	4125	4125	4125	0
502	20230809	111000	15446085	4125	4125	4125	4125	0
503	20230809	110900	15446085	4125	4125	4125	4125	0
504	20230809	110800	15446085	4125	4125	4125	4125	0
505	20230809	110700	15446085	4125	4125	4125	4125	0
506	20230809	110600	15446085	4125	4110	4125	4110	2
507	20230809	110500	15437850	4105	4105	4105	4105	2
508	20230809	110400	15429640	4100	4100	4100	4100	85
509	20230809	110300	15081140	4100	4100	4100	4100	0
510	20230809	110200	15081140	4100	4100	4100	4100	0
511	20230809	110100	15081140	4100	4100	4100	4100	0
512	20230809	110000	15081140	4100	4100	4100	4100	0
513	20230809	105900	15081140	4100	4100	4100	4100	0
514	20230809	105800	15081140	4100	4100	4100	4100	0
515	20230809	105700	15081140	4100	4100	4100	4100	0
516	20230809	105600	15081140	4100	4100	4100	4100	1
517	20230809	105500	15077040	4100	4100	4100	4100	0
518	20230809	105400	15077040	4100	4100	4100	4100	0
519	20230809	105300	15077040	4100	4100	4100	4100	0
520	20230809	105200	15077040	4100	4100	4100	4100	0
521	20230809	105100	15077040	4100	4100	4100	4100	50
522	20230809	105000	14872040	4100	4100	4100	4100	0
523	20230809	104900	14872040	4100	4100	4100	4100	11
524	20230809	104800	14826940	4125	4125	4125	4125	0
525	20230809	104700	14826940	4125	4125	4125	4125	0
526	20230809	104600	14826940	4125	4125	4125	4125	0
527	20230809	104500	14826940	4125	4125	4125	4125	0
528	20230809	104400	14826940	4125	4125	4125	4125	0
529	20230809	104300	14826940	4125	4125	4125	4125	0
530	20230809	104200	14826940	4125	4125	4125	4125	0
531	20230809	104100	14826940	4125	4125	4125	4125	0
532	20230809	104000	14826940	4125	4125	4125	4125	0
533	20230809	103900	14826940	4125	4125	4125	4125	0
534	20230809	103800	14826940	4125	4125	4125	4125	0
535	20230809	103700	14826940	4125	4125	4125	4125	0
536	20230809	103600	14826940	4125	4125	4125	4125	0
537	20230809	103500	14826940	4125	4125	4125	4125	0
538	20230809	103400	14826940	4125	4125	4125	4125	0
539	20230809	103300	14826940	4125	4125	4125	4125	0
540	20230809	103200	14826940	4125	4125	4125	4125	0
541	20230809	103100	14826940	4125	4090	4125	4090	7
542	20230809	103000	14798265	4090	4090	4090	4090	0
543	20230809	102900	14798265	4090	4090	4090	4090	0
544	20230809	102800	14798265	4090	4090	4090	4090	0
545	20230809	102700	14798265	4090	4100	4100	4090	250
546	20230809	102600	13775230	4095	4095	4095	4095	0
547	20230809	102500	13775230	4095	4095	4095	4095	1
548	20230809	102400	13771135	4130	4130	4130	4130	0
549	20230809	102300	13771135	4130	4130	4130	4130	0
550	20230809	102200	13771135	4130	4080	4130	4080	4
551	20230809	102100	13754750	4135	4135	4135	4135	0
552	20230809	102000	13754750	4135	4135	4135	4135	0
553	20230809	101900	13754750	4135	4135	4135	4135	0
554	20230809	101800	13754750	4135	4135	4135	4135	0
555	20230809	101700	13754750	4135	4135	4135	4135	0
556	20230809	101600	13754750	4135	4135	4135	4135	0
557	20230809	101500	13754750	4135	4135	4135	4135	0
558	20230809	101400	13754750	4135	4135	4135	4135	0
559	20230809	101300	13754750	4135	4135	4135	4135	0
560	20230809	101200	13754750	4135	4135	4135	4135	0
561	20230809	101100	13754750	4135	4135	4135	4135	0
562	20230809	101000	13754750	4135	4135	4135	4135	0
563	20230809	100900	13754750	4135	4135	4135	4135	0
564	20230809	100800	13754750	4135	4135	4135	4135	0
565	20230809	100700	13754750	4135	4135	4135	4135	0
566	20230809	100600	13754750	4135	4135	4135	4135	0
567	20230809	100500	13754750	4135	4100	4140	4075	1346
568	20230809	100400	8244370	4140	4140	4140	4140	0
569	20230809	100300	8244370	4140	4140	4140	4140	0
570	20230809	100200	8244370	4140	4140	4140	4140	0
571	20230809	100100	8244370	4140	4140	4140	4140	0
572	20230809	100000	8244370	4140	4140	4140	4140	0
573	20230809	095900	8244370	4140	4140	4140	4140	0
574	20230809	095800	8244370	4140	4140	4140	4140	0
575	20230809	095700	8244370	4140	4140	4140	4140	0
576	20230809	095600	8244370	4140	4110	4140	4110	2
577	20230809	095500	8236120	4100	4105	4105	4100	45
578	20230809	095400	8051575	4155	4155	4155	4155	0
579	20230809	095300	8051575	4155	4155	4155	4155	0
580	20230809	095200	8051575	4155	4155	4155	4155	0
581	20230809	095100	8051575	4155	4115	4155	4115	502
582	20230809	095000	5979020	4115	4115	4115	4115	0
583	20230809	094900	5979020	4115	4115	4115	4115	0
584	20230809	094800	5979020	4115	4115	4115	4115	0
585	20230809	094700	5979020	4115	4115	4115	4115	1
586	20230809	094600	5974905	4110	4110	4110	4110	0
587	20230809	094500	5974905	4110	4110	4110	4110	0
588	20230809	094400	5974905	4110	4110	4110	4110	4
589	20230809	094300	5958465	4110	4110	4110	4110	0
590	20230809	094200	5958465	4110	4110	4110	4110	0
591	20230809	094100	5958465	4110	4110	4110	4110	82
592	20230809	094000	5621445	4110	4110	4110	4110	16
593	20230809	093900	5555685	4105	4105	4105	4105	186
594	20230809	093800	4792155	4105	4105	4105	4105	0
595	20230809	093700	4792155	4105	4105	4105	4105	0
596	20230809	093600	4792155	4105	4105	4105	4105	0
597	20230809	093500	4792155	4105	4105	4105	4105	1
598	20230809	093400	4788050	4100	4100	4100	4100	78
599	20230809	093300	4468250	4105	4105	4105	4105	0
600	20230809	093200	4468250	4105	4105	4105	4105	0
601	20230809	093100	4468250	4105	4105	4105	4105	125
602	20230809	093000	3955125	4115	4115	4115	4115	0
603	20230809	092900	3955125	4115	4115	4115	4115	0
604	20230809	092800	3955125	4115	4115	4115	4115	0
605	20230809	092700	3955125	4115	4115	4115	4115	0
606	20230809	092600	3955125	4115	4115	4115	4115	0
607	20230809	092500	3955125	4115	4115	4115	4115	0
608	20230809	092400	3955125	4115	4115	4115	4115	485
609	20230809	092300	1959350	4105	4105	4105	4105	0
610	20230809	092200	1959350	4105	4105	4105	4105	200
611	20230809	092100	1138350	4120	4120	4120	4120	0
612	20230809	092000	1138350	4120	4120	4120	4120	0
613	20230809	091900	1138350	4120	4120	4120	4120	0
614	20230809	091800	1138350	4120	4105	4120	4105	214
615	20230809	091700	259865	4115	4115	4115	4115	0
616	20230809	091600	259865	4115	4115	4115	4115	0
617	20230809	091500	259865	4115	4115	4115	4115	1
618	20230809	091400	255750	4125	4125	4125	4125	0
619	20230809	091300	255750	4125	4125	4125	4125	0
620	20230809	091200	255750	4125	4125	4125	4125	0
621	20230809	091100	255750	4125	4125	4125	4125	1
622	20230809	091000	251625	4110	4110	4110	4110	10
623	20230809	090900	210525	4125	4125	4125	4125	0
624	20230809	090800	210525	4125	4125	4125	4125	0
625	20230809	090700	210525	4125	4125	4125	4125	0
626	20230809	090600	210525	4125	4125	4125	4125	0
627	20230809	090500	210525	4125	4125	4125	4125	0
628	20230809	090400	210525	4125	4125	4125	4125	0
629	20230809	090300	210525	4125	4125	4125	4125	0
630	20230809	090200	210525	4125	4125	4125	4125	0
631	20230809	090100	210525	4125	4125	4125	4125	0
632	20230809	090000	210525	4125	4125	4135	4125	51