KissMeData/142210/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	195800	167960055	4085	4085	4085	4085	601
3	20230809	195700	167960055	4085	4085	4085	4085	0
4	20230809	195600	167960055	4085	4085	4085	4085	0
5	20230809	195500	167960055	4085	4085	4085	4085	0
6	20230809	195400	167960055	4085	4085	4085	4085	0
7	20230809	195300	167960055	4085	4085	4085	4085	0
8	20230809	195200	167960055	4085	4085	4085	4085	0
9	20230809	195100	167960055	4085	4085	4085	4085	0
10	20230809	195000	167960055	4085	4085	4085	4085	0
11	20230809	194900	167960055	4085	4085	4085	4085	0
12	20230809	194800	167960055	4085	4085	4085	4085	0
13	20230809	194700	167960055	4085	4085	4085	4085	0
14	20230809	194600	167960055	4085	4085	4085	4085	0
15	20230809	194500	167960055	4085	4085	4085	4085	0
16	20230809	194400	167960055	4085	4085	4085	4085	0
17	20230809	194300	167960055	4085	4085	4085	4085	0
18	20230809	194200	167960055	4085	4085	4085	4085	0
19	20230809	194100	167960055	4085	4085	4085	4085	0
20	20230809	194000	167960055	4085	4085	4085	4085	0
21	20230809	193900	167960055	4085	4085	4085	4085	0
22	20230809	193800	167960055	4085	4085	4085	4085	0
23	20230809	193700	167960055	4085	4085	4085	4085	0
24	20230809	193600	167960055	4085	4085	4085	4085	0
25	20230809	193500	167960055	4085	4085	4085	4085	0
26	20230809	193400	167960055	4085	4085	4085	4085	0
27	20230809	193300	167960055	4085	4085	4085	4085	0
28	20230809	193200	167960055	4085	4085	4085	4085	0
29	20230809	193100	167960055	4085	4085	4085	4085	0
30	20230809	193000	167960055	4085	4085	4085	4085	0
31	20230809	192900	167960055	4085	4085	4085	4085	0
32	20230809	192800	167960055	4085	4085	4085	4085	601
33	20230809	192700	167960055	4085	4085	4085	4085	0
34	20230809	192600	167960055	4085	4085	4085	4085	0
35	20230809	192500	167960055	4085	4085	4085	4085	0
36	20230809	192400	167960055	4085	4085	4085	4085	0
37	20230809	192300	167960055	4085	4085	4085	4085	0
38	20230809	192200	167960055	4085	4085	4085	4085	0
39	20230809	192100	167960055	4085	4085	4085	4085	0
40	20230809	192000	167960055	4085	4085	4085	4085	0
41	20230809	191900	167960055	4085	4085	4085	4085	0
42	20230809	191800	167960055	4085	4085	4085	4085	0
43	20230809	191700	167960055	4085	4085	4085	4085	0
44	20230809	191600	167960055	4085	4085	4085	4085	0
45	20230809	191500	167960055	4085	4085	4085	4085	0
46	20230809	191400	167960055	4085	4085	4085	4085	0
47	20230809	191300	167960055	4085	4085	4085	4085	0
48	20230809	191200	167960055	4085	4085	4085	4085	0
49	20230809	191100	167960055	4085	4085	4085	4085	0
50	20230809	191000	167960055	4085	4085	4085	4085	0
51	20230809	190900	167960055	4085	4085	4085	4085	0
52	20230809	190800	167960055	4085	4085	4085	4085	0
53	20230809	190700	167960055	4085	4085	4085	4085	0
54	20230809	190600	167960055	4085	4085	4085	4085	0
55	20230809	190500	167960055	4085	4085	4085	4085	0
56	20230809	190400	167960055	4085	4085	4085	4085	0
57	20230809	190300	167960055	4085	4085	4085	4085	0
58	20230809	190200	167960055	4085	4085	4085	4085	0
59	20230809	190100	167960055	4085	4085	4085	4085	0
60	20230809	190000	167960055	4085	4085	4085	4085	0
61	20230809	185900	167960055	4085	4085	4085	4085	0
62	20230809	185800	167960055	4085	4085	4085	4085	601
63	20230809	185700	167960055	4085	4085	4085	4085	0
64	20230809	185600	167960055	4085	4085	4085	4085	0
65	20230809	185500	167960055	4085	4085	4085	4085	0
66	20230809	185400	167960055	4085	4085	4085	4085	0
67	20230809	185300	167960055	4085	4085	4085	4085	0
68	20230809	185200	167960055	4085	4085	4085	4085	0
69	20230809	185100	167960055	4085	4085	4085	4085	0
70	20230809	185000	167960055	4085	4085	4085	4085	0
71	20230809	184900	167960055	4085	4085	4085	4085	0
72	20230809	184800	167960055	4085	4085	4085	4085	0
73	20230809	184700	167960055	4085	4085	4085	4085	0
74	20230809	184600	167960055	4085	4085	4085	4085	0
75	20230809	184500	167960055	4085	4085	4085	4085	0
76	20230809	184400	167960055	4085	4085	4085	4085	0
77	20230809	184300	167960055	4085	4085	4085	4085	0
78	20230809	184200	167960055	4085	4085	4085	4085	0
79	20230809	184100	167960055	4085	4085	4085	4085	0
80	20230809	184000	167960055	4085	4085	4085	4085	0
81	20230809	183900	167960055	4085	4085	4085	4085	0
82	20230809	183800	167960055	4085	4085	4085	4085	0
83	20230809	183700	167960055	4085	4085	4085	4085	0
84	20230809	183600	167960055	4085	4085	4085	4085	0
85	20230809	183500	167960055	4085	4085	4085	4085	0
86	20230809	183400	167960055	4085	4085	4085	4085	0
87	20230809	183300	167960055	4085	4085	4085	4085	0
88	20230809	183200	167960055	4085	4085	4085	4085	0
89	20230809	183100	167960055	4085	4085	4085	4085	0
90	20230809	183000	167960055	4085	4085	4085	4085	0
91	20230809	182900	167960055	4085	4085	4085	4085	0
92	20230809	182800	167960055	4085	4085	4085	4085	601
93	20230809	182700	167960055	4085	4085	4085	4085	0
94	20230809	182600	167960055	4085	4085	4085	4085	0
95	20230809	182500	167960055	4085	4085	4085	4085	0
96	20230809	182400	167960055	4085	4085	4085	4085	0
97	20230809	182300	167960055	4085	4085	4085	4085	0
98	20230809	182200	167960055	4085	4085	4085	4085	0
99	20230809	182100	167960055	4085	4085	4085	4085	0
100	20230809	182000	167960055	4085	4085	4085	4085	0
101	20230809	181900	167960055	4085	4085	4085	4085	0
102	20230809	181800	167960055	4085	4085	4085	4085	0
103	20230809	181700	167960055	4085	4085	4085	4085	0
104	20230809	181600	167960055	4085	4085	4085	4085	0
105	20230809	181500	167960055	4085	4085	4085	4085	0
106	20230809	181400	167960055	4085	4085	4085	4085	0
107	20230809	181300	167960055	4085	4085	4085	4085	0
108	20230809	181200	167960055	4085	4085	4085	4085	0
109	20230809	181100	167960055	4085	4085	4085	4085	0
110	20230809	181000	167960055	4085	4085	4085	4085	0
111	20230809	180900	167960055	4085	4085	4085	4085	0
112	20230809	180800	167960055	4085	4085	4085	4085	0
113	20230809	180700	167960055	4085	4085	4085	4085	0
114	20230809	180600	167960055	4085	4085	4085	4085	0
115	20230809	180500	167960055	4085	4085	4085	4085	0
116	20230809	180400	167960055	4085	4085	4085	4085	0
117	20230809	180300	167960055	4085	4085	4085	4085	0
118	20230809	180200	167960055	4085	4085	4085	4085	0
119	20230809	180100	167960055	4085	4085	4085	4085	0
120	20230809	180000	167960055	4085	4085	4085	4085	0
121	20230809	175900	167960055	4085	4085	4085	4085	0
122	20230809	175800	167960055	4085	4085	4085	4085	601
123	20230809	175700	167960055	4085	4085	4085	4085	0
124	20230809	175600	167960055	4085	4085	4085	4085	0
125	20230809	175500	167960055	4085	4085	4085	4085	0
126	20230809	175400	167960055	4085	4085	4085	4085	0
127	20230809	175300	167960055	4085	4085	4085	4085	0
128	20230809	175200	167960055	4085	4085	4085	4085	0
129	20230809	175100	167960055	4085	4085	4085	4085	0
130	20230809	175000	167960055	4085	4085	4085	4085	0
131	20230809	174900	167960055	4085	4085	4085	4085	0
132	20230809	174800	167960055	4085	4085	4085	4085	0
133	20230809	174700	167960055	4085	4085	4085	4085	0
134	20230809	174600	167960055	4085	4085	4085	4085	0
135	20230809	174500	167960055	4085	4085	4085	4085	0
136	20230809	174400	167960055	4085	4085	4085	4085	0
137	20230809	174300	167960055	4085	4085	4085	4085	0
138	20230809	174200	167960055	4085	4085	4085	4085	0
139	20230809	174100	167960055	4085	4085	4085	4085	0
140	20230809	174000	167960055	4085	4085	4085	4085	0
141	20230809	173900	167960055	4085	4085	4085	4085	0
142	20230809	173800	167960055	4085	4085	4085	4085	0
143	20230809	173700	167960055	4085	4085	4085	4085	0
144	20230809	173600	167960055	4085	4085	4085	4085	0
145	20230809	173500	167960055	4085	4085	4085	4085	0
146	20230809	173400	167960055	4085	4085	4085	4085	0
147	20230809	173300	167960055	4085	4085	4085	4085	0
148	20230809	173200	167960055	4085	4085	4085	4085	0
149	20230809	173100	167960055	4085	4085	4085	4085	0
150	20230809	173000	167960055	4085	4085	4085	4085	0
151	20230809	172900	167960055	4085	4085	4085	4085	0
152	20230809	172800	167960055	4085	4085	4085	4085	601
153	20230809	172700	167960055	4085	4085	4085	4085	0
154	20230809	172600	167960055	4085	4085	4085	4085	0
155	20230809	172500	167960055	4085	4085	4085	4085	0
156	20230809	172400	167960055	4085	4085	4085	4085	0
157	20230809	172300	167960055	4085	4085	4085	4085	0
158	20230809	172200	167960055	4085	4085	4085	4085	0
159	20230809	172100	167960055	4085	4085	4085	4085	0
160	20230809	172000	167960055	4085	4085	4085	4085	0
161	20230809	171900	167960055	4085	4085	4085	4085	0
162	20230809	171800	167960055	4085	4085	4085	4085	0
163	20230809	171700	167960055	4085	4085	4085	4085	0
164	20230809	171600	167960055	4085	4085	4085	4085	0
165	20230809	171500	167960055	4085	4085	4085	4085	0
166	20230809	171400	167960055	4085	4085	4085	4085	0
167	20230809	171300	167960055	4085	4085	4085	4085	0
168	20230809	171200	167960055	4085	4085	4085	4085	0
169	20230809	171100	167960055	4085	4085	4085	4085	0
170	20230809	171000	167960055	4085	4085	4085	4085	0
171	20230809	170900	167960055	4085	4085	4085	4085	0
172	20230809	170800	167960055	4085	4085	4085	4085	0
173	20230809	170700	167960055	4085	4085	4085	4085	0
174	20230809	170600	167960055	4085	4085	4085	4085	0
175	20230809	170500	167960055	4085	4085	4085	4085	0
176	20230809	170400	167960055	4085	4085	4085	4085	0
177	20230809	170300	167960055	4085	4085	4085	4085	0
178	20230809	170200	167960055	4085	4085	4085	4085	0
179	20230809	170100	167960055	4085	4085	4085	4085	0
180	20230809	170000	167960055	4085	4085	4085	4085	0
181	20230809	165900	167960055	4085	4085	4085	4085	0
182	20230809	165800	167960055	4085	4085	4085	4085	601
183	20230809	165700	167960055	4085	4085	4085	4085	0
184	20230809	165600	167960055	4085	4085	4085	4085	0
185	20230809	165500	167960055	4085	4085	4085	4085	0
186	20230809	165400	167960055	4085	4085	4085	4085	0
187	20230809	165300	167960055	4085	4085	4085	4085	0
188	20230809	165200	167960055	4085	4085	4085	4085	0
189	20230809	165100	167960055	4085	4085	4085	4085	0
190	20230809	165000	167960055	4085	4085	4085	4085	0
191	20230809	164900	167960055	4085	4085	4085	4085	0
192	20230809	164800	167960055	4085	4085	4085	4085	0
193	20230809	164700	167960055	4085	4085	4085	4085	0
194	20230809	164600	167960055	4085	4085	4085	4085	0
195	20230809	164500	167960055	4085	4085	4085	4085	0
196	20230809	164400	167960055	4085	4085	4085	4085	0
197	20230809	164300	167960055	4085	4085	4085	4085	0
198	20230809	164200	167960055	4085	4085	4085	4085	0
199	20230809	164100	167960055	4085	4085	4085	4085	0
200	20230809	164000	167960055	4085	4085	4085	4085	0
201	20230809	163900	167960055	4085	4085	4085	4085	0
202	20230809	163800	167960055	4085	4085	4085	4085	0
203	20230809	163700	167960055	4085	4085	4085	4085	0
204	20230809	163600	167960055	4085	4085	4085	4085	0
205	20230809	163500	167960055	4085	4085	4085	4085	0
206	20230809	163400	167960055	4085	4085	4085	4085	0
207	20230809	163300	167960055	4085	4085	4085	4085	0
208	20230809	163200	167960055	4085	4085	4085	4085	0
209	20230809	163100	167960055	4085	4085	4085	4085	0
210	20230809	163000	167960055	4085	4085	4085	4085	0
211	20230809	162900	167960055	4085	4085	4085	4085	0
212	20230809	162800	167960055	4085	4085	4085	4085	601
213	20230809	162700	167960055	4085	4085	4085	4085	0
214	20230809	162600	167960055	4085	4085	4085	4085	0
215	20230809	162500	167960055	4085	4085	4085	4085	0
216	20230809	162400	167960055	4085	4085	4085	4085	0
217	20230809	162300	167960055	4085	4085	4085	4085	0
218	20230809	162200	167960055	4085	4085	4085	4085	0
219	20230809	162100	167960055	4085	4085	4085	4085	0
220	20230809	162000	167960055	4085	4085	4085	4085	0
221	20230809	161900	167960055	4085	4085	4085	4085	0
222	20230809	161800	167960055	4085	4085	4085	4085	0
223	20230809	161700	167960055	4085	4085	4085	4085	0
224	20230809	161600	167960055	4085	4085	4085	4085	0
225	20230809	161500	167960055	4085	4085	4085	4085	0
226	20230809	161400	167960055	4085	4085	4085	4085	0
227	20230809	161300	167960055	4085	4085	4085	4085	0
228	20230809	161200	167960055	4085	4085	4085	4085	0
229	20230809	161100	167960055	4085	4085	4085	4085	0
230	20230809	161000	167960055	4085	4085	4085	4085	0
231	20230809	160900	167960055	4085	4085	4085	4085	0
232	20230809	160800	167960055	4085	4085	4085	4085	0
233	20230809	160700	167960055	4085	4085	4085	4085	0
234	20230809	160600	167960055	4085	4085	4085	4085	0
235	20230809	160500	167960055	4085	4085	4085	4085	0
236	20230809	160400	167960055	4085	4085	4085	4085	0
237	20230809	160300	167960055	4085	4085	4085	4085	0
238	20230809	160200	167960055	4085	4085	4085	4085	0
239	20230809	160100	167960055	4085	4085	4085	4085	0
240	20230809	160000	167960055	4085	4085	4085	4085	0
241	20230809	155900	167960055	4085	4085	4085	4085	0
242	20230809	155800	167960055	4085	4085	4085	4085	601
243	20230809	155700	167960055	4085	4085	4085	4085	0
244	20230809	155600	167960055	4085	4085	4085	4085	0
245	20230809	155500	167960055	4085	4085	4085	4085	0
246	20230809	155400	167960055	4085	4085	4085	4085	0
247	20230809	155300	167960055	4085	4085	4085	4085	0
248	20230809	155200	167960055	4085	4085	4085	4085	0
249	20230809	155100	167960055	4085	4085	4085	4085	0
250	20230809	155000	167960055	4085	4085	4085	4085	0
251	20230809	154900	167960055	4085	4085	4085	4085	0
252	20230809	154800	167960055	4085	4085	4085	4085	0
253	20230809	154700	167960055	4085	4085	4085	4085	0
254	20230809	154600	167960055	4085	4085	4085	4085	0
255	20230809	154500	167960055	4085	4085	4085	4085	0
256	20230809	154400	167960055	4085	4085	4085	4085	0
257	20230809	154300	167960055	4085	4085	4085	4085	0
258	20230809	154200	167960055	4085	4085	4085	4085	0
259	20230809	154100	167960055	4085	4085	4085	4085	0
260	20230809	154000	167960055	4085	4085	4085	4085	0
261	20230809	153900	167960055	4085	4085	4085	4085	0
262	20230809	153800	167960055	4085	4085	4085	4085	0
263	20230809	153700	167960055	4085	4085	4085	4085	0
264	20230809	153600	167960055	4085	4085	4085	4085	0
265	20230809	153500	167960055	4085	4085	4085	4085	0
266	20230809	153400	167960055	4085	4085	4085	4085	0
267	20230809	153300	167960055	4085	4085	4085	4085	0
268	20230809	153200	167960055	4085	4085	4085	4085	0
269	20230809	153100	167960055	4085	4085	4085	4085	0
270	20230809	153000	167960055	4085	4085	4085	4085	601
271	20230809	152900	165504970	4085	4085	4085	4085	0
272	20230809	152800	165504970	4085	4085	4085	4085	0
273	20230809	152700	165504970	4085	4085	4085	4085	0
274	20230809	152600	165504970	4085	4085	4085	4085	0
275	20230809	152500	165504970	4085	4085	4085	4085	0
276	20230809	152400	165504970	4085	4085	4085	4085	0
277	20230809	152300	165504970	4085	4085	4085	4085	0
278	20230809	152200	165504970	4085	4085	4085	4085	0
279	20230809	152100	165504970	4085	4085	4085	4085	0
280	20230809	152000	165504970	4085	4085	4085	4085	0
281	20230809	151900	165504970	4085	4085	4085	4085	0
282	20230809	151800	165504970	4085	4085	4085	4085	0
283	20230809	151700	165504970	4085	4085	4085	4085	50
284	20230809	151600	165300720	4085	4085	4085	4085	1
285	20230809	151500	165296635	4095	4095	4095	4095	0
286	20230809	151400	165296635	4095	4095	4095	4095	0
287	20230809	151300	165296635	4095	4095	4095	4095	45
288	20230809	151200	165112360	4080	4090	4095	4080	659
289	20230809	151100	162421970	4090	4090	4090	4090	0
290	20230809	151000	162421970	4090	4090	4090	4090	0
291	20230809	150900	162421970	4090	4075	4090	4075	83
292	20230809	150800	162083300	4095	4095	4095	4095	0
293	20230809	150700	162083300	4095	4095	4095	4095	20
294	20230809	150600	162001400	4100	4100	4100	4100	0
295	20230809	150500	162001400	4100	4100	4100	4100	0
296	20230809	150400	162001400	4100	4100	4100	4100	0
297	20230809	150300	162001400	4100	4100	4100	4100	0
298	20230809	150200	162001400	4100	4090	4100	4090	200
299	20230809	150100	161182230	4085	4075	4085	4075	789
300	20230809	150000	157964125	4085	4085	4085	4085	0
301	20230809	145900	157964125	4085	4085	4085	4085	0
302	20230809	145800	157964125	4085	4085	4085	4085	0
303	20230809	145700	157964125	4085	4080	4085	4080	225
304	20230809	145600	157046000	4085	4085	4085	4085	0
305	20230809	145500	157046000	4085	4085	4085	4085	0
306	20230809	145400	157046000	4085	4080	4085	4080	100
307	20230809	145300	156637870	4080	4080	4080	4080	3
308	20230809	145200	156625630	4080	4080	4080	4080	0
309	20230809	145100	156625630	4080	4080	4080	4080	0
310	20230809	145000	156625630	4080	4080	4080	4080	0
311	20230809	144900	156625630	4080	4080	4080	4080	0
312	20230809	144800	156625630	4080	4080	4080	4080	0
313	20230809	144700	156625630	4080	4080	4080	4080	4
314	20230809	144600	156609310	4085	4085	4085	4085	0
315	20230809	144500	156609310	4085	4085	4085	4085	214
316	20230809	144400	155735120	4090	4090	4090	4090	1
317	20230809	144300	155731030	4090	4090	4090	4090	0
318	20230809	144200	155731030	4090	4090	4090	4090	1
319	20230809	144100	155726940	4095	4095	4095	4095	0
320	20230809	144000	155726940	4095	4095	4095	4095	0
321	20230809	143900	155726940	4095	4095	4095	4095	0
322	20230809	143800	155726940	4095	4095	4095	4095	0
323	20230809	143700	155726940	4095	4095	4095	4095	0
324	20230809	143600	155726940	4095	4095	4095	4095	2
325	20230809	143500	155718750	4090	4090	4090	4090	200
326	20230809	143400	154900750	4095	4095	4095	4095	2
327	20230809	143300	154892560	4100	4100	4100	4100	0
328	20230809	143200	154892560	4100	4100	4100	4100	0
329	20230809	143100	154892560	4100	4100	4100	4100	10
330	20230809	143000	154851560	4100	4100	4100	4100	0
331	20230809	142900	154851560	4100	4100	4100	4100	0
332	20230809	142800	154851560	4100	4100	4100	4100	0
333	20230809	142700	154851560	4100	4100	4100	4100	0
334	20230809	142600	154851560	4100	4100	4100	4100	0
335	20230809	142500	154851560	4100	4100	4100	4100	0
336	20230809	142400	154851560	4100	4100	4100	4100	0
337	20230809	142300	154851560	4100	4100	4100	4100	49
338	20230809	142200	154650660	4100	4095	4100	4095	316
339	20230809	142100	153356560	4100	4100	4100	4100	0
340	20230809	142000	153356560	4100	4100	4100	4100	183
341	20230809	141900	152606260	4110	4110	4110	4110	0
342	20230809	141800	152606260	4110	4110	4110	4110	0
343	20230809	141700	152606260	4110	4105	4110	4105	29
344	20230809	141600	152487190	4105	4105	4110	4105	52
345	20230809	141500	152273620	4105	4105	4105	4105	0
346	20230809	141400	152273620	4105	4105	4105	4105	50
347	20230809	141300	152068370	4110	4105	4110	4105	42
348	20230809	141200	151895900	4110	4110	4110	4110	0
349	20230809	141100	151895900	4110	4110	4110	4110	0
350	20230809	141000	151895900	4110	4110	4110	4110	0
351	20230809	140900	151895900	4110	4110	4110	4110	0
352	20230809	140800	151895900	4110	4110	4110	4110	17
353	20230809	140700	151826030	4100	4110	4110	4100	530
354	20230809	140600	149648030	4110	4110	4110	4110	0
355	20230809	140500	149648030	4110	4110	4110	4110	0
356	20230809	140400	149648030	4110	4110	4110	4110	48
357	20230809	140300	149450750	4100	4100	4100	4100	0
358	20230809	140200	149450750	4100	4100	4100	4100	1
359	20230809	140100	149446650	4100	4100	4100	4100	53
360	20230809	140000	149229350	4110	4110	4110	4110	0
361	20230809	135900	149229350	4110	4110	4110	4110	0
362	20230809	135800	149229350	4110	4110	4110	4110	10
363	20230809	135700	149188250	4110	4110	4110	4110	0
364	20230809	135600	149188250	4110	4110	4110	4110	0
365	20230809	135500	149188250	4110	4110	4110	4110	0
366	20230809	135400	149188250	4110	4110	4110	4110	0
367	20230809	135300	149188250	4110	4110	4110	4110	243
368	20230809	135200	148189520	4110	4110	4110	4110	0
369	20230809	135100	148189520	4110	4105	4110	4105	376
370	20230809	135000	146644765	4110	4110	4110	4110	328
371	20230809	134900	145296685	4110	4110	4110	4110	100
372	20230809	134800	144885685	4110	4110	4110	4110	13
373	20230809	134700	144832255	4110	4110	4110	4110	0
374	20230809	134600	144832255	4110	4110	4110	4110	0
375	20230809	134500	144832255	4110	4110	4110	4110	0
376	20230809	134400	144832255	4110	4110	4110	4110	0
377	20230809	134300	144832255	4110	4110	4110	4110	0
378	20230809	134200	144832255	4110	4110	4110	4110	1
379	20230809	134100	144828145	4110	4105	4110	4105	334
380	20230809	134000	143456855	4105	4105	4105	4105	0
381	20230809	133900	143456855	4105	4105	4105	4105	0
382	20230809	133800	143456855	4105	4105	4105	4105	663
383	20230809	133700	140735240	4105	4105	4105	4105	0
384	20230809	133600	140735240	4105	4105	4105	4105	0
385	20230809	133500	140735240	4105	4105	4105	4105	0
386	20230809	133400	140735240	4105	4105	4105	4105	0
387	20230809	133300	140735240	4105	4105	4105	4105	0
388	20230809	133200	140735240	4105	4105	4105	4105	0
389	20230809	133100	140735240	4105	4105	4105	4105	0
390	20230809	133000	140735240	4105	4105	4105	4105	0
391	20230809	132900	140735240	4105	4105	4105	4105	0
392	20230809	132800	140735240	4105	4105	4105	4105	5
393	20230809	132700	140714715	4105	4105	4105	4105	1
394	20230809	132600	140710610	4105	4105	4105	4105	0
395	20230809	132500	140710610	4105	4105	4105	4105	0
396	20230809	132400	140710610	4105	4110	4110	4105	6
397	20230809	132300	140685955	4110	4110	4110	4110	0
398	20230809	132200	140685955	4110	4105	4110	4105	30
399	20230809	132100	140562660	4110	4095	4110	4095	4115
400	20230809	132000	123690080	4095	4095	4095	4095	17
401	20230809	131900	123620465	4100	4100	4100	4100	40
402	20230809	131800	123456465	4095	4095	4095	4095	0
403	20230809	131700	123456465	4095	4095	4095	4095	2
404	20230809	131600	123448275	4100	4100	4100	4100	0
405	20230809	131500	123448275	4100	4100	4100	4100	0
406	20230809	131400	123448275	4100	4100	4100	4100	1
407	20230809	131300	123444175	4100	4100	4100	4100	0
408	20230809	131200	123444175	4100	4100	4100	4100	0
409	20230809	131100	123444175	4100	4100	4100	4100	0
410	20230809	131000	123444175	4100	4100	4100	4100	0
411	20230809	130900	123444175	4100	4100	4100	4100	0
412	20230809	130800	123444175	4100	4100	4100	4100	0
413	20230809	130700	123444175	4100	4100	4100	4100	57
414	20230809	130600	123210475	4100	4100	4100	4100	38
415	20230809	130500	123054675	4085	4095	4095	4085	400
416	20230809	130400	121418680	4100	4100	4100	4100	1041
417	20230809	130300	117150580	4095	4090	4095	4090	858
418	20230809	130200	113637075	4095	4095	4095	4095	0
419	20230809	130100	113637075	4095	4095	4095	4095	0
420	20230809	130000	113637075	4095	4095	4095	4095	20
421	20230809	125900	113555175	4100	4100	4100	4100	0
422	20230809	125800	113555175	4100	4100	4100	4100	0
423	20230809	125700	113555175	4100	4100	4100	4100	0
424	20230809	125600	113555175	4100	4100	4100	4100	0
425	20230809	125500	113555175	4100	4100	4100	4100	0
426	20230809	125400	113555175	4100	4100	4100	4100	0
427	20230809	125300	113555175	4100	4095	4100	4095	147
428	20230809	125200	112952995	4085	4085	4085	4085	125
429	20230809	125100	112442370	4100	4100	4100	4100	0
430	20230809	125000	112442370	4100	4100	4100	4100	0
431	20230809	124900	112442370	4100	4100	4100	4100	1
432	20230809	124800	112438270	4100	4100	4100	4100	1
433	20230809	124700	112434170	4100	4095	4100	4095	392
434	20230809	124600	110828190	4100	4100	4100	4100	0
435	20230809	124500	110828190	4100	4100	4100	4100	0
436	20230809	124400	110828190	4100	4100	4100	4100	0
437	20230809	124300	110828190	4100	4095	4100	4095	211
438	20230809	124200	109964080	4095	4095	4095	4095	40
439	20230809	124100	109800280	4095	4095	4095	4095	60
440	20230809	124000	109554580	4095	4095	4095	4095	0
441	20230809	123900	109554580	4095	4095	4095	4095	0
442	20230809	123800	109554580	4095	4095	4095	4095	2
443	20230809	123700	109546390	4095	4090	4095	4090	34
444	20230809	123600	109407260	4095	4095	4095	4095	300
445	20230809	123500	108178760	4095	4095	4095	4095	0
446	20230809	123400	108178760	4095	4095	4095	4095	0
447	20230809	123300	108178760	4095	4095	4095	4095	0
448	20230809	123200	108178760	4095	4095	4095	4095	0
449	20230809	123100	108178760	4095	4095	4095	4095	10
450	20230809	123000	108137810	4095	4095	4095	4095	13
451	20230809	122900	108084575	4095	4095	4095	4095	0
452	20230809	122800	108084575	4095	4095	4095	4095	0
453	20230809	122700	108084575	4095	4095	4095	4095	1
454	20230809	122600	108080480	4095	4095	4095	4095	22
455	20230809	122500	107990390	4090	4090	4090	4090	1012
456	20230809	122400	103851310	4070	4070	4070	4070	0
457	20230809	122300	103851310	4070	4070	4070	4070	100
458	20230809	122200	103444310	4090	4090	4090	4090	21
459	20230809	122100	103358420	4070	4080	4080	4070	103
460	20230809	122000	102938870	4090	4090	4090	4090	304
461	20230809	121900	101695510	4090	4090	4090	4090	0
462	20230809	121800	101695510	4090	4090	4090	4090	0
463	20230809	121700	101695510	4090	4090	4090	4090	0
464	20230809	121600	101695510	4090	4090	4090	4090	0
465	20230809	121500	101695510	4090	4090	4090	4090	0
466	20230809	121400	101695510	4090	4090	4090	4090	0
467	20230809	121300	101695510	4090	4090	4090	4090	0
468	20230809	121200	101695510	4090	4090	4090	4090	0
469	20230809	121100	101695510	4090	4090	4090	4090	0
470	20230809	121000	101695510	4090	4090	4090	4090	0
471	20230809	120900	101695510	4090	4090	4090	4090	25
472	20230809	120800	101593260	4090	4090	4090	4090	0
473	20230809	120700	101593260	4090	4090	4090	4090	0
474	20230809	120600	101593260	4090	4090	4090	4090	0
475	20230809	120500	101593260	4090	4090	4090	4090	0
476	20230809	120400	101593260	4090	4090	4090	4090	0
477	20230809	120300	101593260	4090	4090	4090	4090	0
478	20230809	120200	101593260	4090	4090	4090	4090	10
479	20230809	120100	101552360	4090	4090	4090	4090	0
480	20230809	120000	101552360	4090	4090	4090	4090	100
481	20230809	115900	101143360	4090	4085	4090	4085	18
482	20230809	115800	101069780	4090	4090	4090	4090	200
483	20230809	115700	100251780	4090	4090	4090	4090	0
484	20230809	115600	100251780	4090	4090	4090	4090	17
485	20230809	115500	100182250	4070	4070	4070	4070	170
486	20230809	115400	99490350	4090	4090	4090	4085	113
487	20230809	115300	99028195	4090	4090	4090	4090	0
488	20230809	115200	99028195	4090	4090	4090	4090	0
489	20230809	115100	99028195	4090	4090	4090	4090	3
490	20230809	115000	99015925	4090	4090	4090	4090	1
491	20230809	114900	99011835	4095	4095	4095	4095	74
492	20230809	114800	98708805	4095	4095	4095	4095	0
493	20230809	114700	98708805	4095	4095	4095	4095	0
494	20230809	114600	98708805	4095	4095	4095	4095	0
495	20230809	114500	98708805	4095	4095	4095	4095	200
496	20230809	114400	97889805	4095	4095	4095	4095	0
497	20230809	114300	97889805	4095	4095	4095	4095	0
498	20230809	114200	97889805	4095	4095	4095	4095	0
499	20230809	114100	97889805	4095	4095	4095	4095	0
500	20230809	114000	97889805	4095	4095	4095	4095	1000
501	20230809	113900	93794805	4095	4095	4095	4095	0
502	20230809	113800	93794805	4095	4095	4095	4095	0
503	20230809	113700	93794805	4095	4095	4095	4095	0
504	20230809	113600	93794805	4095	4090	4095	4090	75
505	20230809	113500	93488030	4060	4070	4095	4060	2887
506	20230809	113400	81758950	4095	4090	4095	4080	317
507	20230809	113300	80462705	4080	4080	4080	4080	200
508	20230809	113200	79646705	4090	4090	4090	4090	0
509	20230809	113100	79646705	4090	4090	4090	4090	0
510	20230809	113000	79646705	4090	4090	4090	4090	0
511	20230809	112900	79646705	4090	4090	4090	4090	0
512	20230809	112800	79646705	4090	4090	4090	4090	0
513	20230809	112700	79646705	4090	4085	4090	4085	186
514	20230809	112600	78886855	4085	4085	4085	4085	62
515	20230809	112500	78633585	4085	4085	4085	4085	10
516	20230809	112400	78592735	4085	4085	4085	4085	0
517	20230809	112300	78592735	4085	4085	4085	4085	0
518	20230809	112200	78592735	4085	4085	4085	4085	0
519	20230809	112100	78592735	4085	4085	4085	4085	0
520	20230809	112000	78592735	4085	4085	4085	4085	0
521	20230809	111900	78592735	4085	4085	4085	4085	0
522	20230809	111800	78592735	4085	4085	4085	4085	12
523	20230809	111700	78543715	4070	4070	4070	4070	823
524	20230809	111600	75194105	4065	4065	4065	4065	200
525	20230809	111500	74381105	4065	4065	4065	4065	145
526	20230809	111400	73791680	4070	4070	4070	4070	990
527	20230809	111300	69762380	4080	4080	4080	4080	100
528	20230809	111200	69354380	4090	4090	4090	4090	0
529	20230809	111100	69354380	4090	4090	4090	4090	2
530	20230809	111000	69346200	4090	4090	4090	4090	0
531	20230809	110900	69346200	4090	4090	4090	4090	0
532	20230809	110800	69346200	4090	4090	4090	4090	0
533	20230809	110700	69346200	4090	4070	4090	4070	461
534	20230809	110600	67469710	4090	4090	4090	4090	21
535	20230809	110500	67383820	4075	4075	4075	4075	607
536	20230809	110400	64910295	4090	4090	4090	4090	100
537	20230809	110300	64501295	4080	4080	4080	4080	0
538	20230809	110200	64501295	4080	4080	4080	4080	439
539	20230809	110100	62710175	4095	4095	4095	4095	0
540	20230809	110000	62710175	4095	4095	4095	4095	0
541	20230809	105900	62710175	4095	4095	4095	4095	12
542	20230809	105800	62661035	4095	4095	4095	4095	25
543	20230809	105700	62558660	4085	4085	4085	4085	16
544	20230809	105600	62493300	4095	4095	4095	4095	0
545	20230809	105500	62493300	4095	4095	4095	4095	0
546	20230809	105400	62493300	4095	4095	4095	4095	0
547	20230809	105300	62493300	4095	4085	4095	4085	78
548	20230809	105200	62174250	4085	4085	4085	4085	502
549	20230809	105100	60123580	4095	4095	4095	4095	0
550	20230809	105000	60123580	4095	4095	4095	4095	0
551	20230809	104900	60123580	4095	4095	4095	4095	0
552	20230809	104800	60123580	4095	4095	4095	4095	23
553	20230809	104700	60029395	4095	4090	4095	4090	10
554	20230809	104600	59988490	4095	4095	4095	4095	0
555	20230809	104500	59988490	4095	4095	4095	4095	100
556	20230809	104400	59578990	4095	4095	4095	4095	0
557	20230809	104300	59578990	4095	4090	4095	4090	17
558	20230809	104200	59509430	4100	4100	4100	4100	0
559	20230809	104100	59509430	4100	4100	4100	4100	0
560	20230809	104000	59509430	4100	4100	4100	4100	0
561	20230809	103900	59509430	4100	4100	4100	4100	22
562	20230809	103800	59419230	4090	4090	4090	4090	777
563	20230809	103700	56241300	4090	4080	4090	4080	33
564	20230809	103600	56106490	4090	4090	4090	4090	0
565	20230809	103500	56106490	4090	4090	4090	4090	1
566	20230809	103400	56102400	4090	4090	4090	4090	100
567	20230809	103300	55693400	4090	4085	4090	4085	160
568	20230809	103200	55039580	4090	4090	4090	4090	151
569	20230809	103100	54421990	4100	4100	4100	4100	44
570	20230809	103000	54241590	4095	4095	4095	4095	883
571	20230809	102900	50625705	4090	4090	4090	4090	349
572	20230809	102800	49198295	4090	4090	4090	4090	501
573	20230809	102700	47149205	4095	4095	4095	4095	0
574	20230809	102600	47149205	4095	4095	4095	4095	20
575	20230809	102500	47067305	4090	4090	4090	4090	10
576	20230809	102400	47026405	4100	4100	4100	4100	20
577	20230809	102300	46944405	4100	4100	4100	4100	0
578	20230809	102200	46944405	4100	4100	4100	4100	200
579	20230809	102100	46124405	4100	4095	4100	4095	159
580	20230809	102000	45473160	4095	4095	4095	4095	528
581	20230809	101900	43311000	4095	4095	4095	4095	0
582	20230809	101800	43311000	4095	4095	4095	4095	200
583	20230809	101700	42492000	4095	4095	4095	4095	0
584	20230809	101600	42492000	4095	4095	4095	4095	2
585	20230809	101500	42483810	4095	4095	4095	4095	0
586	20230809	101400	42483810	4095	4095	4095	4095	8
587	20230809	101300	42451050	4095	4095	4095	4095	0
588	20230809	101200	42451050	4095	4095	4095	4095	0
589	20230809	101100	42451050	4095	4095	4095	4095	60
590	20230809	101000	42205350	4095	4095	4095	4095	12
591	20230809	100900	42156210	4095	4095	4095	4095	0
592	20230809	100800	42156210	4095	4095	4095	4095	244
593	20230809	100700	41157030	4090	4095	4095	4090	138
594	20230809	100600	40592000	4095	4095	4095	4095	127
595	20230809	100500	40071935	4085	4085	4085	4085	121
596	20230809	100400	39577650	4095	4095	4095	4095	10
597	20230809	100300	39536700	4095	4090	4095	4090	838
598	20230809	100200	36109060	4090	4090	4090	4090	0
599	20230809	100100	36109060	4090	4090	4090	4090	0
600	20230809	100000	36109060	4090	4090	4090	4080	125
601	20230809	095900	35597910	4090	4090	4090	4090	100
602	20230809	095800	35188910	4095	4095	4095	4095	103
603	20230809	095700	34767125	4095	4090	4095	4090	311
604	20230809	095600	33495050	4080	4080	4080	4080	393
605	20230809	095500	31891610	4095	4095	4095	4095	30
606	20230809	095400	31768760	4095	4085	4095	4085	1259
607	20230809	095300	26624320	4080	4080	4080	4080	1361
608	20230809	095200	21071440	4080	4080	4080	4080	0
609	20230809	095100	21071440	4080	4080	4080	4080	0
610	20230809	095000	21071440	4080	4080	4080	4080	54
611	20230809	094900	20851120	4080	4080	4080	4080	0
612	20230809	094800	20851120	4080	4080	4080	4080	7
613	20230809	094700	20822560	4080	4080	4080	4080	1
614	20230809	094600	20818480	4080	4080	4080	4080	0
615	20230809	094500	20818480	4080	4080	4080	4080	20
616	20230809	094400	20736880	4080	4080	4080	4080	333
617	20230809	094300	19378240	4080	4080	4080	4080	0
618	20230809	094200	19378240	4080	4070	4080	4070	272
619	20230809	094100	18270980	4080	4070	4080	4070	585
620	20230809	094000	15887915	4075	4075	4075	4075	0
621	20230809	093900	15887915	4075	4075	4075	4075	0
622	20230809	093800	15887915	4075	4060	4075	4060	243
623	20230809	093700	14899790	4075	4060	4075	4060	26
624	20230809	093600	14793990	4075	4075	4075	4075	1
625	20230809	093500	14789915	4075	4060	4075	4060	181
626	20230809	093400	14054860	4080	4080	4080	4060	225
627	20230809	093300	13137260	4085	4085	4085	4060	24
628	20230809	093200	13039470	4085	4085	4085	4085	27
629	20230809	093100	12929175	4085	4060	4085	4060	204
630	20230809	093000	12100520	4060	4055	4060	4055	326
631	20230809	092900	10776980	4060	4060	4060	4060	0
632	20230809	092800	10776980	4060	4045	4060	4045	46
633	20230809	092700	10590880	4050	4060	4060	4050	219
634	20230809	092600	9702900	4060	4060	4060	4060	169
635	20230809	092500	9016760	4060	4060	4060	4060	0
636	20230809	092400	9016760	4060	4060	4060	4060	200
637	20230809	092300	8204760	4060	4060	4060	4060	0
638	20230809	092200	8204760	4060	4060	4060	4060	0
639	20230809	092100	8204760	4060	4060	4060	4060	6
640	20230809	092000	8180400	4060	4055	4060	4055	55
641	20230809	091900	7957295	4055	4055	4055	4055	23
642	20230809	091800	7864030	4055	4055	4055	4055	257
643	20230809	091700	6821895	4060	4060	4060	4060	0
644	20230809	091600	6821895	4060	4045	4060	4045	303
645	20230809	091500	5594705	4060	4060	4060	4060	0
646	20230809	091400	5594705	4060	4055	4060	4055	109
647	20230809	091300	5152665	4050	4060	4060	4050	100
648	20230809	091200	4747625	4085	4070	4085	4060	24
649	20230809	091100	4649985	4065	4065	4100	4065	156
650	20230809	091000	4014045	4050	4050	4065	4050	174
651	20230809	090900	3309130	4050	4050	4050	4050	1
652	20230809	090800	3305080	4050	4030	4050	4025	127
653	20230809	090700	2791935	4050	4045	4050	4045	12
654	20230809	090600	2743340	4050	4050	4050	4050	0
655	20230809	090500	2743340	4050	4050	4050	4050	9
656	20230809	090400	2706890	4020	4040	4040	4020	71
657	20230809	090300	2420130	4050	4050	4050	4050	0
658	20230809	090200	2420130	4050	4050	4050	4050	0
659	20230809	090100	2420130	4050	4050	4050	4050	0
660	20230809	090000	2420130	4050	4005	4050	4005	599